AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.55 ($-0.20) -0.72%
AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF - Daily Information
Click for more stock information on AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.73 |
| Previous Close | $27.55 |
| High | $27.83 |
| Low | $27.49 |
| Adjusted Open | $27.73 |
| Previous Adjusted Close | $27.55 |
| Adjusted High | $27.83 |
| Adjusted Low | $27.49 |
About AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF
Invest in AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
Historical Stock Data for AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $27.73 | $27.83 | $27.49 | $27.55 | $27.55 | 227,759 |
| 2025-04-30 | $27.49 | $27.81 | $27.21 | $27.75 | $27.75 | 252,776 |
| 2025-04-29 | $27.73 | $27.92 | $27.59 | $27.88 | $27.88 | 163,208 |
| 2025-04-28 | $27.70 | $27.87 | $27.58 | $27.72 | $27.68 | 120,912 |
| 2025-04-25 | $27.80 | $27.80 | $27.50 | $27.71 | $27.71 | 203,351 |
| 2025-04-24 | $27.46 | $27.88 | $27.43 | $27.84 | $27.84 | 257,410 |
| 2025-04-23 | $27.90 | $28.06 | $27.33 | $27.45 | $27.45 | 180,721 |
| 2025-04-22 | $27.10 | $27.53 | $27.08 | $27.49 | $27.49 | 114,966 |
| 2025-04-21 | $27.21 | $27.21 | $26.46 | $26.73 | $26.73 | 185,803 |
| 2025-04-17 | $27.32 | $27.51 | $27.25 | $27.35 | $27.35 | 364,330 |
| 2025-04-16 | $27.37 | $27.52 | $27.01 | $27.22 | $27.22 | 303,604 |
| 2025-04-15 | $27.46 | $27.63 | $27.37 | $27.44 | $27.44 | 166,106 |
| 2025-04-14 | $27.38 | $27.51 | $27.15 | $27.39 | $27.39 | 183,573 |
| 2025-04-11 | $26.66 | $27.11 | $26.29 | $27.05 | $27.05 | 880,202 |
| 2025-04-10 | $26.90 | $26.90 | $26.06 | $26.59 | $26.59 | 355,628 |
| 2025-04-09 | $25.43 | $27.44 | $25.30 | $27.20 | $27.20 | 687,049 |
| 2025-04-08 | $26.83 | $26.83 | $25.29 | $25.57 | $25.57 | 600,475 |
| 2025-04-07 | $25.60 | $27.00 | $25.24 | $26.05 | $26.05 | 1,153,139 |
| 2025-04-04 | $27.05 | $27.05 | $26.35 | $26.37 | $26.37 | 706,883 |
| 2025-04-03 | $28.19 | $28.42 | $27.70 | $27.74 | $27.74 | 267,316 |
| 2025-04-02 | $28.56 | $29.04 | $28.47 | $29.03 | $29.03 | 241,747 |
| 2025-04-01 | $28.54 | $28.79 | $28.34 | $28.78 | $28.78 | 266,577 |
| 2025-03-31 | $28.18 | $28.70 | $28.16 | $28.53 | $28.53 | 622,586 |
| 2025-03-28 | $28.74 | $28.74 | $28.27 | $28.40 | $28.40 | 198,038 |
| 2025-03-27 | $28.72 | $28.85 | $28.60 | $28.68 | $28.64 | 207,311 |
| 2025-03-26 | $28.91 | $29.01 | $28.72 | $28.79 | $28.75 | 159,864 |
| 2025-03-25 | $28.94 | $28.98 | $28.65 | $28.84 | $28.80 | 200,300 |
| 2025-03-24 | $28.65 | $28.91 | $28.54 | $28.89 | $28.89 | 401,708 |
| 2025-03-21 | $28.30 | $28.39 | $28.14 | $28.29 | $28.29 | 226,503 |
| 2025-03-20 | $28.55 | $28.75 | $28.51 | $28.51 | $28.51 | 183,102 |
| 2025-03-19 | $28.69 | $28.86 | $28.55 | $28.77 | $28.77 | 201,088 |
| 2025-03-18 | $28.76 | $28.76 | $28.53 | $28.61 | $28.61 | 123,521 |
| 2025-03-17 | $28.41 | $28.87 | $28.41 | $28.82 | $28.82 | 178,199 |
| 2025-03-14 | $28.14 | $28.49 | $28.04 | $28.48 | $28.48 | 243,244 |
| 2025-03-13 | $28.20 | $28.32 | $27.80 | $27.88 | $27.88 | 221,852 |
| 2025-03-12 | $28.50 | $28.59 | $28.11 | $28.24 | $28.24 | 657,793 |
| 2025-03-11 | $28.58 | $28.58 | $28.16 | $28.36 | $28.36 | 254,774 |
| 2025-03-10 | $28.89 | $29.08 | $28.42 | $28.61 | $28.61 | 246,477 |
| 2025-03-07 | $28.66 | $29.13 | $28.61 | $28.99 | $28.99 | 190,526 |
| 2025-03-06 | $28.84 | $28.94 | $28.59 | $28.70 | $28.70 | 429,925 |
| 2025-03-05 | $28.92 | $29.21 | $28.76 | $29.14 | $29.14 | 125,499 |
| 2025-03-04 | $29.28 | $29.36 | $28.88 | $28.94 | $28.94 | 322,516 |
| 2025-03-03 | $29.72 | $29.94 | $29.29 | $29.42 | $29.42 | 193,339 |
| 2025-02-28 | $29.54 | $29.77 | $29.39 | $29.74 | $29.74 | 190,116 |
| 2025-02-27 | $29.60 | $29.65 | $29.31 | $29.31 | $29.31 | 204,946 |
| 2025-02-26 | $29.69 | $29.85 | $29.48 | $29.61 | $29.57 | 174,404 |
| 2025-02-25 | $29.56 | $29.69 | $29.38 | $29.63 | $29.59 | 181,289 |
| 2025-02-24 | $29.52 | $29.63 | $29.39 | $29.49 | $29.45 | 126,081 |
| 2025-02-21 | $29.82 | $29.82 | $29.32 | $29.45 | $29.41 | 135,879 |
| 2025-02-20 | $29.80 | $29.80 | $29.48 | $29.72 | $29.68 | 155,645 |
| 2025-02-19 | $29.80 | $29.96 | $29.75 | $29.94 | $29.90 | 117,674 |
| 2025-02-18 | $29.62 | $29.95 | $29.62 | $29.90 | $29.86 | 108,767 |
| 2025-02-14 | $29.81 | $29.82 | $29.60 | $29.63 | $29.59 | 203,237 |
| 2025-02-13 | $29.39 | $29.71 | $29.39 | $29.70 | $29.66 | 449,901 |
| 2025-02-12 | $29.20 | $29.43 | $29.14 | $29.29 | $29.25 | 595,213 |
| 2025-02-11 | $29.50 | $29.56 | $29.38 | $29.55 | $29.51 | 128,018 |
| 2025-02-10 | $29.77 | $29.77 | $29.55 | $29.66 | $29.62 | 95,404 |
| 2025-02-07 | $29.64 | $29.78 | $29.52 | $29.63 | $29.59 | 213,296 |
| 2025-02-06 | $29.95 | $30.01 | $29.52 | $29.72 | $29.68 | 229,466 |
| 2025-02-05 | $29.98 | $29.98 | $29.63 | $29.86 | $29.82 | 189,578 |
| 2025-02-04 | $29.84 | $29.96 | $29.56 | $29.76 | $29.72 | 156,219 |
| 2025-02-03 | $29.42 | $29.77 | $29.24 | $29.69 | $29.65 | 187,453 |
| 2025-01-31 | $29.97 | $30.10 | $29.78 | $29.83 | $29.79 | 266,018 |
| 2025-01-30 | $30.02 | $30.17 | $29.87 | $30.09 | $30.05 | 102,600 |
| 2025-01-29 | $29.89 | $30.03 | $29.74 | $29.79 | $29.71 | 79,444 |
| 2025-01-28 | $30.08 | $30.21 | $29.89 | $30.04 | $29.96 | 197,708 |
| 2025-01-27 | $30.24 | $30.26 | $29.97 | $30.18 | $30.10 | 382,830 |
| 2025-01-24 | $30.34 | $30.35 | $30.14 | $30.29 | $30.21 | 305,969 |
| 2025-01-23 | $30.44 | $30.44 | $30.12 | $30.31 | $30.23 | 221,376 |
| 2025-01-22 | $30.64 | $30.64 | $30.36 | $30.40 | $30.32 | 364,441 |
| 2025-01-21 | $30.31 | $30.61 | $30.31 | $30.57 | $30.49 | 108,455 |
| 2025-01-17 | $30.11 | $30.19 | $29.99 | $30.11 | $30.03 | 142,668 |
| 2025-01-16 | $29.58 | $29.98 | $29.58 | $29.90 | $29.82 | 137,958 |
| 2025-01-15 | $29.86 | $29.86 | $29.43 | $29.56 | $29.48 | 213,958 |
| 2025-01-14 | $29.06 | $29.30 | $29.00 | $29.24 | $29.16 | 152,702 |
| 2025-01-13 | $28.49 | $28.97 | $28.49 | $28.97 | $28.89 | 85,453 |
| 2025-01-10 | $28.85 | $28.85 | $28.59 | $28.66 | $28.58 | 204,406 |
| 2025-01-08 | $28.70 | $29.12 | $28.67 | $29.12 | $29.04 | 317,410 |
| 2025-01-07 | $28.98 | $29.04 | $28.70 | $28.80 | $28.72 | 464,971 |
| 2025-01-06 | $29.31 | $29.31 | $28.94 | $29.00 | $28.92 | 237,333 |
| 2025-01-03 | $28.99 | $29.20 | $28.89 | $29.17 | $29.09 | 83,039 |
| 2025-01-02 | $29.17 | $29.30 | $28.85 | $28.95 | $28.87 | 169,299 |
| 2024-12-31 | $29.13 | $29.23 | $28.97 | $29.10 | $29.02 | 194,592 |
| 2024-12-30 | $29.03 | $29.17 | $28.82 | $29.03 | $28.88 | 180,507 |
| 2024-12-27 | $29.30 | $29.54 | $29.13 | $29.28 | $29.13 | 329,341 |
| 2024-12-26 | $29.37 | $29.55 | $29.36 | $29.55 | $29.40 | 151,376 |
| 2024-12-24 | $29.25 | $29.53 | $29.22 | $29.53 | $29.38 | 139,354 |
| 2024-12-23 | $29.41 | $29.41 | $28.99 | $29.28 | $29.13 | 202,466 |
| 2024-12-20 | $29.05 | $29.48 | $29.00 | $29.30 | $29.15 | 161,490 |
| 2024-12-19 | $29.14 | $29.39 | $28.95 | $28.99 | $28.84 | 238,163 |
| 2024-12-18 | $30.14 | $30.14 | $29.01 | $29.03 | $28.88 | 162,346 |
| 2024-12-17 | $30.16 | $30.17 | $29.88 | $29.97 | $29.82 | 200,074 |
| 2024-12-16 | $30.56 | $30.56 | $30.22 | $30.28 | $30.12 | 109,021 |
| 2024-12-13 | $30.63 | $30.63 | $30.32 | $30.41 | $30.25 | 212,839 |
| 2024-12-12 | $30.52 | $30.68 | $30.51 | $30.55 | $30.39 | 123,206 |
| 2024-12-11 | $30.81 | $30.81 | $30.58 | $30.59 | $30.43 | 172,513 |
| 2024-12-10 | $30.72 | $30.76 | $30.44 | $30.59 | $30.43 | 335,680 |
| 2024-12-09 | $31.18 | $31.18 | $30.70 | $30.72 | $30.56 | 74,111 |
| 2024-12-06 | $31.35 | $31.35 | $30.96 | $31.01 | $30.85 | 106,856 |
| 2024-12-05 | $31.31 | $31.31 | $31.17 | $31.19 | $31.03 | 210,071 |
| 2024-12-04 | $31.35 | $31.38 | $31.19 | $31.32 | $31.16 | 172,615 |
| 2024-12-03 | $31.55 | $31.55 | $31.28 | $31.38 | $31.22 | 264,294 |
| 2024-12-02 | $31.67 | $31.83 | $31.38 | $31.52 | $31.36 | 114,667 |
| 2024-11-29 | $31.89 | $31.89 | $31.76 | $31.78 | $31.78 | 50,335 |
| 2024-11-27 | $32.01 | $32.08 | $31.75 | $31.78 | $31.78 | 188,290 |
| 2024-11-26 | $31.83 | $31.91 | $31.65 | $31.91 | $31.87 | 175,470 |
| 2024-11-25 | $31.81 | $31.98 | $31.77 | $31.90 | $31.86 | 358,497 |
| 2024-11-22 | $31.45 | $31.55 | $31.37 | $31.53 | $31.49 | 332,466 |
| 2024-11-21 | $31.02 | $31.34 | $30.81 | $31.29 | $31.25 | 129,255 |
| 2024-11-20 | $30.79 | $30.79 | $30.44 | $30.77 | $30.73 | 138,308 |
| 2024-11-19 | $30.29 | $30.63 | $30.29 | $30.63 | $30.59 | 218,475 |
| 2024-11-18 | $30.41 | $30.63 | $30.41 | $30.57 | $30.53 | 178,025 |
| 2024-11-15 | $30.46 | $30.57 | $30.35 | $30.40 | $30.40 | 87,192 |
| 2024-11-14 | $30.95 | $30.95 | $30.46 | $30.50 | $30.50 | 103,458 |
| 2024-11-13 | $31.11 | $31.12 | $30.89 | $30.92 | $30.92 | 89,306 |
| 2024-11-12 | $31.37 | $31.37 | $31.05 | $31.08 | $31.08 | 286,107 |
| 2024-11-11 | $31.39 | $31.55 | $31.36 | $31.47 | $31.47 | 76,720 |
| 2024-11-08 | $31.01 | $31.18 | $30.85 | $31.15 | $31.15 | 221,656 |
| 2024-11-07 | $30.94 | $31.08 | $30.80 | $30.84 | $30.84 | 76,964 |
| 2024-11-06 | $30.90 | $31.12 | $30.77 | $30.97 | $30.97 | 145,339 |
| 2024-11-05 | $29.31 | $29.86 | $29.31 | $29.85 | $29.85 | 110,209 |
| 2024-11-04 | $29.48 | $29.52 | $29.28 | $29.38 | $29.38 | 94,177 |
| 2024-11-01 | $29.58 | $29.58 | $29.34 | $29.34 | $29.34 | 175,495 |
| 2024-10-31 | $29.64 | $29.69 | $29.33 | $29.33 | $29.33 | 85,469 |
| 2024-10-30 | $29.73 | $29.93 | $29.70 | $29.70 | $29.70 | 57,413 |
| 2024-10-29 | $29.54 | $29.73 | $29.51 | $29.68 | $29.64 | 76,843 |
| 2024-10-28 | $29.71 | $29.83 | $29.66 | $29.78 | $29.74 | 82,192 |
| 2024-10-25 | $29.84 | $29.84 | $29.45 | $29.50 | $29.46 | 72,071 |
| 2024-10-24 | $29.56 | $29.67 | $29.52 | $29.67 | $29.63 | 52,417 |
| 2024-10-23 | $29.56 | $29.70 | $29.37 | $29.49 | $29.45 | 186,039 |
| 2024-10-22 | $29.69 | $29.69 | $29.50 | $29.64 | $29.60 | 90,958 |
| 2024-10-21 | $30.01 | $30.01 | $29.69 | $29.73 | $29.69 | 55,930 |
| 2024-10-18 | $30.18 | $30.18 | $29.93 | $30.04 | $30.00 | 154,842 |
| 2024-10-17 | $29.86 | $30.04 | $29.86 | $30.04 | $30.00 | 73,815 |
| 2024-10-16 | $29.68 | $29.88 | $29.68 | $29.82 | $29.78 | 161,518 |
| 2024-10-15 | $29.61 | $29.87 | $29.52 | $29.52 | $29.48 | 93,225 |
| 2024-10-14 | $29.47 | $29.76 | $29.41 | $29.58 | $29.54 | 105,822 |
| 2024-10-11 | $29.15 | $29.41 | $29.03 | $29.41 | $29.37 | 24,576 |
| 2024-10-10 | $29.13 | $29.13 | $28.93 | $29.04 | $29.00 | 82,183 |
| 2024-10-09 | $28.99 | $29.31 | $28.99 | $29.27 | $29.23 | 40,013 |
| 2024-10-08 | $28.93 | $29.11 | $28.87 | $29.07 | $29.03 | 116,427 |
| 2024-10-07 | $29.06 | $29.06 | $28.82 | $28.96 | $28.92 | 75,450 |
| 2024-10-04 | $29.22 | $29.22 | $28.97 | $29.18 | $29.14 | 50,620 |
| 2024-10-03 | $29.04 | $29.04 | $28.87 | $29.00 | $28.96 | 47,072 |
| 2024-10-02 | $29.02 | $29.17 | $29.00 | $29.12 | $29.08 | 73,255 |
| 2024-10-01 | $29.14 | $29.24 | $28.90 | $29.20 | $29.16 | 56,843 |
| 2024-09-30 | $29.07 | $29.28 | $28.98 | $29.26 | $29.22 | 141,312 |
| 2024-09-27 | $29.18 | $29.38 | $29.09 | $29.17 | $29.13 | 33,076 |
| 2024-09-26 | $29.26 | $29.26 | $29.07 | $29.18 | $29.10 | 129,820 |
| 2024-09-25 | $29.31 | $29.31 | $28.95 | $29.04 | $28.97 | 56,702 |
| 2024-09-24 | $29.24 | $29.28 | $29.17 | $29.20 | $29.12 | 99,701 |
| 2024-09-23 | $29.05 | $29.27 | $29.05 | $29.25 | $29.17 | 43,550 |
| 2024-09-20 | $29.20 | $29.20 | $28.92 | $29.03 | $28.96 | 53,688 |
| 2024-09-19 | $29.30 | $29.30 | $28.95 | $29.17 | $29.09 | 276,566 |
| 2024-09-18 | $30.53 | $30.53 | $28.82 | $28.85 | $28.78 | 55,792 |
| 2024-09-17 | $28.95 | $29.19 | $28.95 | $29.01 | $28.94 | 134,126 |
| 2024-09-16 | $28.80 | $28.96 | $28.77 | $28.96 | $28.89 | 74,300 |
| 2024-09-13 | $28.46 | $28.70 | $28.46 | $28.68 | $28.68 | 73,069 |
| 2024-09-12 | $28.21 | $28.34 | $28.01 | $28.33 | $28.33 | 92,563 |
| 2024-09-11 | $28.12 | $28.12 | $27.56 | $28.10 | $28.10 | 81,723 |
| 2024-09-10 | $28.22 | $28.30 | $27.99 | $28.10 | $28.10 | 181,793 |
| 2024-09-09 | $28.11 | $28.33 | $28.11 | $28.15 | $28.15 | 48,001 |
| 2024-09-06 | $28.35 | $28.41 | $27.95 | $28.02 | $28.02 | 69,590 |
| 2024-09-05 | $28.60 | $28.60 | $28.19 | $28.31 | $28.31 | 274,176 |
| 2024-09-04 | $28.50 | $28.55 | $28.38 | $28.48 | $28.48 | 126,312 |
| 2024-09-03 | $28.67 | $28.77 | $28.40 | $28.43 | $28.43 | 90,085 |
| 2024-08-30 | $28.63 | $28.88 | $28.51 | $28.88 | $28.88 | 229,404 |
| 2024-08-29 | $28.68 | $28.72 | $28.45 | $28.61 | $28.61 | 49,767 |
| 2024-08-28 | $28.50 | $28.73 | $28.48 | $28.60 | $28.56 | 46,699 |
| 2024-08-27 | $28.52 | $28.67 | $28.52 | $28.62 | $28.58 | 45,928 |
| 2024-08-26 | $28.79 | $28.88 | $28.66 | $28.69 | $28.65 | 36,187 |
| 2024-08-23 | $28.53 | $28.73 | $28.39 | $28.70 | $28.66 | 42,873 |
| 2024-08-22 | $28.46 | $28.46 | $28.24 | $28.32 | $28.28 | 51,822 |
| 2024-08-21 | $28.32 | $28.41 | $28.10 | $28.41 | $28.37 | 63,943 |
| 2024-08-20 | $28.18 | $28.19 | $28.02 | $28.02 | $27.98 | 45,397 |
| 2024-08-19 | $28.14 | $28.25 | $28.13 | $28.25 | $28.25 | 102,678 |
| 2024-08-16 | $28.03 | $28.12 | $28.00 | $28.10 | $28.10 | 47,837 |
| 2024-08-15 | $28.00 | $28.12 | $27.91 | $28.03 | $28.03 | 86,363 |
| 2024-08-14 | $27.68 | $27.74 | $27.59 | $27.74 | $27.74 | 33,601 |
| 2024-08-13 | $27.58 | $27.66 | $27.41 | $27.62 | $27.62 | 74,429 |
| 2024-08-12 | $27.72 | $27.72 | $27.36 | $27.42 | $27.42 | 24,187 |
| 2024-08-09 | $27.66 | $27.66 | $27.44 | $27.56 | $27.56 | 28,125 |
| 2024-08-08 | $27.34 | $27.69 | $27.33 | $27.69 | $27.69 | 101,410 |
| 2024-08-07 | $27.55 | $27.66 | $27.06 | $27.06 | $27.06 | 58,852 |
| 2024-08-06 | $27.02 | $27.61 | $26.98 | $27.32 | $27.32 | 107,848 |
| 2024-08-05 | $26.77 | $27.15 | $26.73 | $26.99 | $26.99 | 99,018 |
| 2024-08-02 | $27.68 | $27.78 | $27.33 | $27.67 | $27.67 | 58,269 |
| 2024-08-01 | $28.53 | $28.59 | $27.84 | $28.06 | $28.06 | 77,239 |
| 2024-07-31 | $28.68 | $28.68 | $28.27 | $28.35 | $28.35 | 53,765 |
| 2024-07-30 | $28.15 | $28.26 | $28.10 | $28.23 | $28.23 | 77,223 |
| 2024-07-29 | $28.22 | $28.22 | $27.98 | $28.05 | $28.05 | 67,890 |
| 2024-07-26 | $28.03 | $28.16 | $27.93 | $28.11 | $28.11 | 182,316 |
| 2024-07-25 | $27.70 | $28.08 | $27.59 | $27.75 | $27.75 | 177,500 |
| 2024-07-24 | $27.89 | $27.97 | $27.57 | $27.57 | $27.57 | 43,218 |
| 2024-07-23 | $28.06 | $28.06 | $27.92 | $28.00 | $28.00 | 54,413 |
| 2024-07-22 | $27.72 | $27.94 | $27.57 | $27.91 | $27.91 | 57,925 |
| 2024-07-19 | $27.94 | $27.94 | $27.56 | $27.59 | $27.59 | 29,707 |
| 2024-07-18 | $27.93 | $28.22 | $27.74 | $27.78 | $27.78 | 99,548 |
| 2024-07-17 | $27.89 | $28.17 | $27.86 | $27.96 | $27.96 | 58,484 |
| 2024-07-16 | $27.52 | $28.05 | $27.52 | $28.05 | $28.05 | 113,752 |
| 2024-07-15 | $27.37 | $27.56 | $27.37 | $27.41 | $27.41 | 57,099 |
| 2024-07-12 | $27.18 | $27.41 | $27.18 | $27.32 | $27.32 | 88,552 |
| 2024-07-11 | $27.10 | $27.11 | $26.75 | $27.08 | $27.08 | 61,712 |
| 2024-07-10 | $26.43 | $26.55 | $26.34 | $26.53 | $26.53 | 30,100 |
| 2024-07-09 | $26.31 | $26.35 | $26.23 | $26.26 | $26.26 | 21,352 |
| 2024-07-08 | $26.32 | $26.45 | $26.29 | $26.33 | $26.33 | 40,364 |
| 2024-07-05 | $26.36 | $26.36 | $26.15 | $26.21 | $26.21 | 25,524 |
| 2024-07-03 | $26.29 | $26.45 | $26.27 | $26.31 | $26.31 | 72,045 |
| 2024-07-02 | $26.23 | $26.29 | $26.16 | $26.29 | $26.29 | 68,330 |
| 2024-07-01 | $26.51 | $26.51 | $26.11 | $26.19 | $26.19 | 40,001 |
| 2024-06-28 | $26.37 | $26.50 | $26.20 | $26.24 | $26.24 | 94,772 |
| 2024-06-27 | $26.30 | $26.37 | $26.23 | $26.31 | $26.31 | 49,459 |
| 2024-06-26 | $26.31 | $26.35 | $26.21 | $26.28 | $26.24 | 111,602 |
| 2024-06-25 | $26.62 | $26.62 | $26.33 | $26.43 | $26.39 | 38,132 |
| 2024-06-24 | $26.50 | $26.72 | $26.45 | $26.63 | $26.59 | 41,294 |
| 2024-06-21 | $26.31 | $26.42 | $26.02 | $26.37 | $26.33 | 58,858 |
| 2024-06-20 | $26.38 | $26.49 | $26.33 | $26.41 | $26.37 | 69,524 |
| 2024-06-18 | $26.31 | $26.43 | $26.26 | $26.39 | $26.35 | 62,557 |
| 2024-06-17 | $26.04 | $26.29 | $25.94 | $26.29 | $26.25 | 174,227 |
| 2024-06-14 | $26.09 | $26.14 | $25.93 | $25.97 | $25.93 | 47,299 |
| 2024-06-13 | $26.29 | $26.30 | $26.08 | $26.28 | $26.24 | 44,868 |
| 2024-06-12 | $26.50 | $26.58 | $26.35 | $26.38 | $26.34 | 20,208 |
| 2024-06-11 | $26.12 | $26.17 | $25.96 | $26.17 | $26.13 | 43,620 |
| 2024-06-10 | $26.03 | $26.21 | $26.03 | $26.17 | $26.13 | 42,537 |
| 2024-06-07 | $26.12 | $26.34 | $26.12 | $26.20 | $26.16 | 37,046 |
| 2024-06-06 | $26.44 | $26.46 | $26.25 | $26.31 | $26.27 | 34,104 |
| 2024-06-05 | $26.41 | $26.47 | $26.27 | $26.46 | $26.42 | 37,402 |
| 2024-06-04 | $26.30 | $26.46 | $26.26 | $26.36 | $26.32 | 62,217 |
| 2024-06-03 | $26.81 | $26.81 | $26.37 | $26.49 | $26.45 | 39,079 |
| 2024-05-31 | $26.49 | $26.76 | $26.43 | $26.76 | $26.72 | 24,425 |
| 2024-05-30 | $26.23 | $26.40 | $26.21 | $26.39 | $26.35 | 41,135 |
| 2024-05-29 | $26.31 | $26.31 | $26.19 | $26.20 | $26.12 | 63,086 |
| 2024-05-28 | $26.84 | $26.84 | $26.49 | $26.49 | $26.41 | 73,414 |
| 2024-05-24 | $26.77 | $26.81 | $26.68 | $26.80 | $26.72 | 48,092 |
| 2024-05-23 | $26.92 | $26.92 | $26.59 | $26.61 | $26.53 | 34,482 |
| 2024-05-22 | $27.01 | $27.06 | $26.84 | $26.89 | $26.81 | 57,475 |
| 2024-05-21 | $26.99 | $27.07 | $26.97 | $27.07 | $26.98 | 41,837 |
| 2024-05-20 | $27.00 | $27.17 | $27.00 | $27.03 | $26.95 | 57,818 |
| 2024-05-17 | $26.98 | $27.05 | $26.96 | $27.04 | $26.96 | 50,984 |
| 2024-05-16 | $26.96 | $27.05 | $26.96 | $27.01 | $26.93 | 70,380 |
| 2024-05-15 | $27.02 | $27.05 | $26.93 | $27.01 | $26.93 | 120,575 |
| 2024-05-14 | $26.85 | $26.91 | $26.74 | $26.90 | $26.82 | 20,533 |
| 2024-05-13 | $26.91 | $26.92 | $26.80 | $26.81 | $26.73 | 72,655 |
| 2024-05-10 | $26.89 | $26.89 | $26.69 | $26.82 | $26.74 | 33,373 |
| 2024-05-09 | $26.66 | $26.85 | $26.57 | $26.82 | $26.74 | 115,171 |
| 2024-05-08 | $26.62 | $26.65 | $26.54 | $26.64 | $26.56 | 51,991 |
| 2024-05-07 | $26.68 | $26.75 | $26.68 | $26.69 | $26.61 | 39,224 |
| 2024-05-06 | $26.55 | $26.62 | $26.48 | $26.62 | $26.54 | 30,329 |
| 2024-05-03 | $26.43 | $26.43 | $26.23 | $26.40 | $26.32 | 31,138 |
| 2024-05-02 | $26.20 | $26.20 | $25.98 | $26.11 | $26.03 | 62,113 |
| 2024-05-01 | $25.99 | $26.32 | $25.95 | $26.04 | $25.96 | 43,676 |
| 2024-04-30 | $26.21 | $26.23 | $25.95 | $25.95 | $25.87 | 42,610 |
| 2024-04-29 | $26.27 | $26.42 | $26.26 | $26.38 | $26.30 | 36,048 |
| 2024-04-26 | $26.17 | $26.23 | $26.10 | $26.19 | $26.19 | 47,057 |
| 2024-04-25 | $26.11 | $26.25 | $26.10 | $26.17 | $26.13 | 32,614 |
| 2024-04-24 | $26.21 | $26.35 | $26.12 | $26.30 | $26.30 | 66,851 |
| 2024-04-23 | $25.89 | $26.29 | $25.89 | $26.26 | $26.26 | 49,763 |
| 2024-04-22 | $25.84 | $26.09 | $25.77 | $25.95 | $25.95 | 259,545 |
| 2024-04-19 | $25.44 | $25.77 | $25.44 | $25.77 | $25.77 | 53,542 |
| 2024-04-18 | $25.59 | $25.62 | $25.39 | $25.44 | $25.44 | 43,938 |
| 2024-04-17 | $25.67 | $25.68 | $25.43 | $25.48 | $25.48 | 49,233 |
| 2024-04-16 | $25.64 | $25.66 | $25.47 | $25.60 | $25.60 | 37,529 |
| 2024-04-15 | $26.06 | $26.13 | $25.62 | $25.69 | $25.69 | 48,073 |
| 2024-04-12 | $26.00 | $26.10 | $25.79 | $25.86 | $25.86 | 39,233 |
| 2024-04-11 | $26.25 | $26.25 | $26.02 | $26.11 | $26.11 | 21,476 |
| 2024-04-10 | $26.25 | $26.38 | $26.10 | $26.20 | $26.20 | 103,847 |
| 2024-04-09 | $26.80 | $26.80 | $26.52 | $26.65 | $26.65 | 52,263 |
| 2024-04-08 | $26.67 | $26.76 | $26.62 | $26.70 | $26.70 | 40,834 |
| 2024-04-05 | $26.46 | $26.61 | $26.41 | $26.55 | $26.55 | 34,475 |
| 2024-04-04 | $26.81 | $26.81 | $26.36 | $26.41 | $26.41 | 32,252 |
| 2024-04-03 | $26.50 | $26.63 | $26.50 | $26.58 | $26.58 | 37,628 |
| 2024-04-02 | $26.60 | $26.60 | $26.46 | $26.55 | $26.55 | 74,905 |
| 2024-04-01 | $27.00 | $27.00 | $26.70 | $26.80 | $26.80 | 20,977 |
| 2024-03-28 | $26.88 | $26.97 | $26.88 | $26.94 | $26.94 | 49,501 |
| 2024-03-27 | $26.56 | $26.79 | $26.55 | $26.78 | $26.78 | 302,801 |
| 2024-03-26 | $26.51 | $26.51 | $26.35 | $26.35 | $26.35 | 51,426 |
| 2024-03-25 | $26.51 | $26.54 | $26.45 | $26.47 | $26.43 | 197,537 |
| 2024-03-22 | $26.79 | $26.79 | $26.47 | $26.48 | $26.48 | 57,485 |
| 2024-03-21 | $26.56 | $26.70 | $26.48 | $26.68 | $26.68 | 101,085 |
| 2024-03-20 | $26.12 | $26.44 | $26.12 | $26.41 | $26.41 | 37,801 |
| 2024-03-19 | $25.96 | $26.13 | $25.94 | $26.12 | $26.12 | 95,312 |
| 2024-03-18 | $26.01 | $26.11 | $25.89 | $25.89 | $25.89 | 37,499 |
| 2024-03-15 | $26.04 | $26.06 | $25.93 | $25.98 | $25.98 | 33,603 |
| 2024-03-14 | $26.22 | $26.22 | $25.85 | $25.99 | $25.99 | 74,833 |
| 2024-03-13 | $26.25 | $26.29 | $26.14 | $26.22 | $26.22 | 79,308 |
| 2024-03-12 | $26.20 | $26.24 | $26.06 | $26.21 | $26.21 | 46,726 |
| 2024-03-11 | $26.14 | $26.20 | $26.01 | $26.14 | $26.14 | 7,907 |
| 2024-03-08 | $26.27 | $26.38 | $26.17 | $26.17 | $26.17 | 74,738 |
| 2024-03-07 | $26.21 | $26.23 | $26.13 | $26.23 | $26.23 | 261,121 |
| 2024-03-06 | $25.95 | $26.05 | $25.92 | $26.03 | $26.03 | 22,973 |
| 2024-03-05 | $25.84 | $25.94 | $25.75 | $25.83 | $25.83 | 31,791 |
| 2024-03-04 | $25.82 | $25.99 | $25.82 | $25.83 | $25.83 | 17,137 |
| 2024-03-01 | $25.73 | $25.83 | $25.61 | $25.80 | $25.80 | 48,101 |
| 2024-02-29 | $25.68 | $25.71 | $25.51 | $25.67 | $25.67 | 73,791 |
| 2024-02-28 | $25.25 | $25.49 | $25.25 | $25.42 | $25.42 | 53,960 |
| 2024-02-27 | $25.44 | $25.47 | $25.38 | $25.47 | $25.47 | 27,221 |
| 2024-02-26 | $25.62 | $25.67 | $25.49 | $25.53 | $25.49 | 361,882 |
| 2024-02-23 | $25.60 | $25.71 | $25.57 | $25.71 | $25.67 | 30,946 |
| 2024-02-22 | $25.37 | $25.57 | $25.35 | $25.54 | $25.49 | 81,852 |
| 2024-02-21 | $25.21 | $25.32 | $25.18 | $25.31 | $25.27 | 56,985 |
| 2024-02-20 | $25.17 | $25.32 | $25.17 | $25.30 | $25.26 | 52,143 |
| 2024-02-16 | $25.34 | $25.47 | $25.21 | $25.32 | $25.28 | 73,617 |
| 2024-02-15 | $25.13 | $25.36 | $25.07 | $25.36 | $25.32 | 33,140 |
| 2024-02-14 | $24.96 | $25.02 | $24.78 | $25.01 | $24.97 | 63,429 |
| 2024-02-13 | $24.94 | $24.94 | $24.62 | $24.79 | $24.75 | 26,709 |
| 2024-02-12 | $25.13 | $25.44 | $25.13 | $25.33 | $25.29 | 32,203 |
| 2024-02-09 | $25.05 | $25.17 | $24.95 | $25.17 | $25.13 | 58,666 |
| 2024-02-08 | $24.98 | $25.01 | $24.77 | $25.01 | $24.97 | 54,286 |
| 2024-02-07 | $24.90 | $25.05 | $24.82 | $25.00 | $24.96 | 146,440 |
| 2024-02-06 | $24.90 | $25.03 | $24.90 | $24.95 | $24.91 | 47,793 |
| 2024-02-05 | $25.04 | $25.04 | $24.77 | $24.93 | $24.89 | 46,274 |
| 2024-02-02 | $25.03 | $25.24 | $24.97 | $25.20 | $25.16 | 36,942 |
| 2024-02-01 | $25.04 | $25.25 | $24.84 | $25.25 | $25.21 | 159,121 |
| 2024-01-31 | $25.38 | $25.38 | $24.97 | $25.02 | $24.98 | 77,060 |
| 2024-01-30 | $25.30 | $25.48 | $25.29 | $25.48 | $25.44 | 40,240 |
| 2024-01-29 | $25.30 | $25.41 | $25.16 | $25.41 | $25.37 | 63,317 |
| 2024-01-26 | $25.20 | $25.42 | $25.20 | $25.27 | $25.19 | 59,830 |
| 2024-01-25 | $25.14 | $25.24 | $25.02 | $25.09 | $25.01 | 62,921 |
| 2024-01-24 | $25.29 | $25.29 | $24.96 | $24.96 | $24.88 | 127,027 |
| 2024-01-23 | $25.40 | $25.40 | $25.08 | $25.16 | $25.08 | 75,572 |
| 2024-01-22 | $25.15 | $25.31 | $25.15 | $25.31 | $25.23 | 43,889 |
| 2024-01-19 | $24.75 | $25.02 | $24.72 | $25.00 | $24.92 | 37,400 |
| 2024-01-18 | $24.73 | $24.81 | $24.62 | $24.79 | $24.71 | 46,012 |
| 2024-01-17 | $24.53 | $24.73 | $24.53 | $24.58 | $24.50 | 40,074 |
| 2024-01-16 | $24.79 | $24.81 | $24.65 | $24.71 | $24.63 | 42,547 |
| 2024-01-12 | $25.11 | $25.11 | $24.77 | $24.96 | $24.96 | 48,650 |
| 2024-01-11 | $24.86 | $24.90 | $24.66 | $24.83 | $24.83 | 281,375 |
| 2024-01-10 | $24.90 | $24.96 | $24.84 | $24.90 | $24.90 | 52,074 |
| 2024-01-09 | $24.88 | $24.97 | $24.76 | $24.97 | $24.97 | 51,430 |
| 2024-01-08 | $24.78 | $25.07 | $24.74 | $25.07 | $25.07 | 95,747 |
| 2024-01-05 | $24.68 | $24.90 | $24.68 | $24.72 | $24.72 | 41,496 |
| 2024-01-04 | $24.71 | $24.88 | $24.71 | $24.72 | $24.72 | 39,495 |
| 2024-01-03 | $25.06 | $25.06 | $24.73 | $24.76 | $24.76 | 38,869 |
| 2024-01-02 | $25.09 | $25.26 | $25.06 | $25.15 | $25.15 | 73,560 |
| 2023-12-29 | $25.31 | $25.31 | $25.13 | $25.20 | $25.20 | 37,333 |
| 2023-12-28 | $25.22 | $25.33 | $25.22 | $25.28 | $25.28 | 59,065 |
| 2023-12-27 | $25.37 | $25.37 | $25.26 | $25.26 | $25.20 | 46,234 |
| 2023-12-26 | $25.16 | $25.36 | $25.11 | $25.28 | $25.28 | 23,018 |
| 2023-12-22 | $25.05 | $25.23 | $25.05 | $25.07 | $25.07 | 37,965 |
| 2023-12-21 | $24.96 | $25.04 | $24.79 | $25.00 | $25.00 | 79,479 |
| 2023-12-20 | $25.16 | $25.22 | $24.77 | $24.77 | $24.77 | 60,870 |
| 2023-12-19 | $25.07 | $25.17 | $25.04 | $25.11 | $25.11 | 123,546 |
| 2023-12-18 | $24.81 | $24.94 | $24.81 | $24.89 | $24.89 | 76,802 |
| 2023-12-15 | $25.15 | $25.15 | $24.75 | $24.80 | $24.80 | 41,728 |
| 2023-12-14 | $25.07 | $25.20 | $24.96 | $25.06 | $25.06 | 118,273 |
| 2023-12-13 | $24.30 | $24.74 | $24.16 | $24.74 | $24.74 | 64,515 |
| 2023-12-12 | $24.37 | $24.37 | $24.18 | $24.20 | $24.20 | 62,138 |
| 2023-12-11 | $24.24 | $24.29 | $24.17 | $24.25 | $24.25 | 35,996 |
| 2023-12-08 | $24.17 | $24.26 | $24.07 | $24.22 | $24.22 | 52,878 |
| 2023-12-07 | $24.04 | $24.17 | $23.98 | $24.15 | $24.15 | 58,965 |
| 2023-12-06 | $24.21 | $24.29 | $24.02 | $24.05 | $24.05 | 72,212 |
| 2023-12-05 | $24.14 | $24.18 | $24.03 | $24.05 | $24.05 | 49,034 |
| 2023-12-04 | $24.03 | $24.33 | $24.03 | $24.31 | $24.31 | 97,742 |
| 2023-12-01 | $23.65 | $24.17 | $23.65 | $24.15 | $24.15 | 86,057 |
| 2023-11-30 | $23.44 | $23.68 | $23.43 | $23.68 | $23.68 | 59,954 |
| 2023-11-29 | $23.42 | $23.60 | $23.42 | $23.45 | $23.45 | 59,612 |
| 2023-11-28 | $23.47 | $23.49 | $23.30 | $23.31 | $23.31 | 125,763 |
| 2023-11-27 | $23.49 | $23.53 | $23.39 | $23.48 | $23.44 | 121,619 |
| 2023-11-24 | $23.50 | $23.55 | $23.47 | $23.53 | $23.49 | 38,961 |
| 2023-11-22 | $23.49 | $23.54 | $23.32 | $23.47 | $23.43 | 31,496 |
| 2023-11-21 | $23.47 | $23.47 | $23.36 | $23.36 | $23.32 | 48,013 |
| 2023-11-20 | $23.44 | $23.51 | $23.32 | $23.46 | $23.42 | 79,120 |
| 2023-11-17 | $23.43 | $23.48 | $23.36 | $23.48 | $23.48 | 88,383 |
| 2023-11-16 | $23.45 | $23.45 | $23.20 | $23.25 | $23.25 | 223,722 |
| 2023-11-15 | $23.42 | $23.58 | $23.41 | $23.41 | $23.41 | 49,152 |
| 2023-11-14 | $23.03 | $23.43 | $23.03 | $23.43 | $23.43 | 20,066 |
| 2023-11-13 | $22.57 | $22.67 | $22.51 | $22.56 | $22.56 | 134,179 |
| 2023-11-10 | $22.61 | $22.71 | $22.40 | $22.71 | $22.71 | 45,620 |
| 2023-11-09 | $22.74 | $22.74 | $22.45 | $22.47 | $22.47 | 74,487 |
| 2023-11-08 | $22.78 | $22.79 | $22.60 | $22.64 | $22.64 | 240,783 |
| 2023-11-07 | $22.78 | $22.83 | $22.72 | $22.79 | $22.79 | 86,783 |
| 2023-11-06 | $22.96 | $22.96 | $22.76 | $22.82 | $22.82 | 26,569 |
| 2023-11-03 | $22.85 | $23.11 | $22.85 | $23.03 | $23.03 | 41,097 |
| 2023-11-02 | $22.34 | $22.60 | $22.34 | $22.59 | $22.59 | 35,658 |
| 2023-11-01 | $21.97 | $22.19 | $21.90 | $22.16 | $22.16 | 28,947 |
| 2023-10-31 | $21.82 | $21.97 | $21.80 | $21.94 | $21.94 | 55,916 |
| 2023-10-30 | $21.71 | $21.80 | $21.59 | $21.80 | $21.80 | 26,172 |
| 2023-10-27 | $21.92 | $21.93 | $21.50 | $21.53 | $21.53 | 45,710 |
| 2023-10-26 | $21.76 | $22.02 | $21.76 | $21.90 | $21.86 | 70,222 |
| 2023-10-25 | $21.90 | $21.90 | $21.67 | $21.77 | $21.73 | 153,890 |
| 2023-10-24 | $22.07 | $22.07 | $21.86 | $22.00 | $21.96 | 39,069 |
| 2023-10-23 | $21.96 | $22.07 | $21.77 | $21.87 | $21.83 | 33,491 |
| 2023-10-20 | $22.23 | $22.27 | $21.99 | $21.99 | $21.99 | 40,451 |
| 2023-10-19 | $22.61 | $22.63 | $22.24 | $22.33 | $22.33 | 25,498 |
| 2023-10-18 | $22.82 | $22.84 | $22.58 | $22.60 | $22.60 | 35,952 |
| 2023-10-17 | $22.74 | $23.09 | $22.74 | $23.03 | $23.03 | 48,488 |
| 2023-10-16 | $22.74 | $22.87 | $22.65 | $22.81 | $22.81 | 61,076 |
| 2023-10-13 | $22.68 | $22.68 | $22.48 | $22.51 | $22.51 | 166,860 |
| 2023-10-12 | $22.79 | $22.80 | $22.47 | $22.56 | $22.56 | 71,769 |
| 2023-10-11 | $22.96 | $23.05 | $22.90 | $23.00 | $23.00 | 41,602 |
| 2023-10-10 | $22.96 | $23.09 | $22.94 | $22.96 | $22.96 | 45,818 |
| 2023-10-09 | $22.68 | $22.89 | $22.64 | $22.87 | $22.87 | 30,492 |
| 2023-10-06 | $22.44 | $22.77 | $22.35 | $22.73 | $22.73 | 43,887 |
| 2023-10-05 | $22.54 | $22.60 | $22.39 | $22.56 | $22.56 | 66,440 |
| 2023-10-04 | $22.35 | $22.52 | $22.20 | $22.51 | $22.51 | 43,580 |
| 2023-10-03 | $22.48 | $22.48 | $22.23 | $22.26 | $22.26 | 48,338 |
| 2023-10-02 | $22.78 | $22.78 | $22.45 | $22.55 | $22.55 | 21,647 |
| 2023-09-29 | $23.07 | $23.07 | $22.74 | $22.79 | $22.79 | 62,281 |
| 2023-09-28 | $22.77 | $22.96 | $22.76 | $22.88 | $22.88 | 54,421 |
| 2023-09-27 | $22.76 | $22.82 | $22.59 | $22.71 | $22.71 | 64,813 |
| 2023-09-26 | $22.91 | $22.93 | $22.64 | $22.64 | $22.59 | 33,182 |
| 2023-09-25 | $22.85 | $23.04 | $22.82 | $22.99 | $22.94 | 169,625 |
| 2023-09-22 | $23.13 | $23.13 | $22.83 | $22.89 | $22.84 | 30,100 |
| 2023-09-21 | $23.20 | $23.20 | $22.95 | $22.95 | $22.90 | 59,338 |
| 2023-09-20 | $23.54 | $23.63 | $23.31 | $23.37 | $23.32 | 60,465 |
| 2023-09-19 | $23.54 | $23.54 | $23.33 | $23.42 | $23.37 | 27,754 |
| 2023-09-18 | $23.39 | $23.55 | $23.37 | $23.48 | $23.43 | 24,087 |
| 2023-09-15 | $23.56 | $23.58 | $23.44 | $23.48 | $23.43 | 34,211 |
| 2023-09-14 | $23.55 | $23.66 | $23.48 | $23.66 | $23.61 | 57,501 |
| 2023-09-13 | $23.53 | $23.53 | $23.27 | $23.33 | $23.28 | 40,699 |
| 2023-09-12 | $23.38 | $23.47 | $23.36 | $23.40 | $23.35 | 27,769 |
| 2023-09-11 | $23.46 | $23.47 | $23.35 | $23.36 | $23.31 | 14,888 |
| 2023-09-08 | $23.29 | $23.41 | $23.29 | $23.33 | $23.33 | 31,208 |
| 2023-09-07 | $23.48 | $23.49 | $23.27 | $23.32 | $23.32 | 47,261 |
| 2023-09-06 | $23.42 | $23.56 | $23.35 | $23.46 | $23.46 | 28,669 |
| 2023-09-05 | $23.92 | $23.92 | $23.48 | $23.48 | $23.48 | 41,451 |
| 2023-09-01 | $24.07 | $24.09 | $23.95 | $23.97 | $23.97 | 23,130 |
| 2023-08-31 | $24.03 | $24.07 | $23.90 | $23.90 | $23.90 | 37,755 |
| 2023-08-30 | $23.95 | $24.03 | $23.92 | $23.98 | $23.98 | 37,586 |
| 2023-08-29 | $23.75 | $23.94 | $23.75 | $23.92 | $23.92 | 62,587 |
| 2023-08-28 | $23.71 | $23.93 | $23.71 | $23.80 | $23.76 | 77,355 |
| 2023-08-25 | $23.73 | $23.76 | $23.49 | $23.66 | $23.62 | 58,540 |
| 2023-08-24 | $23.72 | $23.83 | $23.57 | $23.57 | $23.53 | 42,240 |
| 2023-08-23 | $23.54 | $23.66 | $23.50 | $23.63 | $23.59 | 19,878 |
| 2023-08-22 | $23.68 | $23.68 | $23.46 | $23.47 | $23.43 | 48,943 |
| 2023-08-21 | $23.57 | $23.67 | $23.47 | $23.60 | $23.56 | 61,011 |
| 2023-08-18 | $23.46 | $23.67 | $23.46 | $23.56 | $23.52 | 55,251 |
| 2023-08-17 | $23.87 | $23.89 | $23.54 | $23.54 | $23.50 | 257,796 |
| 2023-08-16 | $23.99 | $24.12 | $23.74 | $23.74 | $23.70 | 76,511 |
| 2023-08-15 | $24.08 | $24.09 | $23.92 | $23.92 | $23.88 | 93,594 |
| 2023-08-14 | $24.22 | $24.24 | $24.12 | $24.21 | $24.21 | 27,973 |
| 2023-08-11 | $24.13 | $24.32 | $24.13 | $24.32 | $24.32 | 26,960 |
| 2023-08-10 | $24.36 | $24.45 | $24.13 | $24.15 | $24.15 | 89,372 |
| 2023-08-09 | $24.42 | $24.42 | $24.21 | $24.21 | $24.21 | 71,828 |
| 2023-08-08 | $24.31 | $24.44 | $24.20 | $24.39 | $24.39 | 41,619 |
| 2023-08-07 | $24.28 | $24.49 | $24.28 | $24.47 | $24.47 | 39,787 |
| 2023-08-04 | $24.50 | $24.53 | $24.27 | $24.28 | $24.28 | 36,229 |
| 2023-08-03 | $24.49 | $24.49 | $24.30 | $24.39 | $24.39 | 33,758 |
| 2023-08-02 | $24.42 | $24.48 | $24.11 | $24.43 | $24.43 | 233,403 |
| 2023-08-01 | $24.52 | $24.60 | $24.43 | $24.54 | $24.54 | 224,625 |
| 2023-07-31 | $24.78 | $24.78 | $24.57 | $24.69 | $24.69 | 45,874 |
| 2023-07-28 | $24.76 | $24.76 | $24.56 | $24.63 | $24.63 | 132,340 |
| 2023-07-27 | $24.94 | $24.94 | $24.50 | $24.53 | $24.53 | 92,424 |
| 2023-07-26 | $24.67 | $24.87 | $24.67 | $24.82 | $24.78 | 46,021 |
| 2023-07-25 | $24.56 | $24.80 | $24.56 | $24.72 | $24.68 | 266,951 |
| 2023-07-24 | $24.56 | $24.61 | $24.48 | $24.55 | $24.51 | 36,675 |
| 2023-07-21 | $24.75 | $24.75 | $24.47 | $24.49 | $24.45 | 51,141 |
| 2023-07-20 | $24.58 | $24.60 | $24.45 | $24.56 | $24.52 | 51,320 |
| 2023-07-19 | $24.55 | $24.68 | $24.48 | $24.64 | $24.60 | 49,118 |
| 2023-07-18 | $24.35 | $24.53 | $24.34 | $24.50 | $24.46 | 264,107 |
| 2023-07-17 | $24.19 | $24.34 | $24.15 | $24.25 | $24.22 | 39,866 |
| 2023-07-14 | $24.41 | $24.41 | $24.10 | $24.22 | $24.19 | 241,711 |
| 2023-07-13 | $24.22 | $24.36 | $24.22 | $24.31 | $24.28 | 85,369 |
| 2023-07-12 | $24.42 | $24.42 | $24.21 | $24.25 | $24.22 | 72,873 |
| 2023-07-11 | $23.98 | $24.10 | $23.98 | $24.08 | $24.05 | 70,642 |
| 2023-07-10 | $23.78 | $23.98 | $23.78 | $23.91 | $23.88 | 97,979 |
| 2023-07-07 | $23.56 | $23.91 | $23.56 | $23.69 | $23.66 | 411,477 |
| 2023-07-06 | $23.64 | $23.68 | $23.51 | $23.68 | $23.65 | 45,977 |
| 2023-07-05 | $24.13 | $24.13 | $23.83 | $23.89 | $23.86 | 57,054 |
| 2023-07-03 | $24.05 | $24.14 | $23.97 | $24.10 | $24.07 | 30,081 |
| 2023-06-30 | $24.11 | $24.11 | $23.92 | $24.02 | $23.99 | 56,107 |
| 2023-06-29 | $23.77 | $23.92 | $23.71 | $23.88 | $23.85 | 24,987 |
| 2023-06-28 | $23.74 | $23.74 | $23.49 | $23.62 | $23.59 | 51,368 |
| 2023-06-27 | $23.59 | $23.76 | $23.46 | $23.75 | $23.67 | 75,762 |
| 2023-06-26 | $23.43 | $23.55 | $23.35 | $23.45 | $23.38 | 87,695 |
| 2023-06-23 | $23.32 | $23.47 | $23.27 | $23.34 | $23.27 | 171,968 |
| 2023-06-22 | $23.56 | $23.56 | $23.42 | $23.47 | $23.40 | 50,040 |
| 2023-06-21 | $23.55 | $23.69 | $23.36 | $23.61 | $23.54 | 41,606 |
| 2023-06-20 | $23.72 | $23.72 | $23.50 | $23.53 | $23.46 | 129,908 |
| 2023-06-16 | $23.90 | $23.90 | $23.67 | $23.71 | $23.71 | 128,548 |
| 2023-06-15 | $23.57 | $23.82 | $23.56 | $23.80 | $23.80 | 120,399 |
| 2023-06-14 | $23.81 | $23.84 | $23.47 | $23.52 | $23.52 | 171,450 |
| 2023-06-13 | $23.53 | $23.74 | $23.53 | $23.72 | $23.72 | 34,071 |
| 2023-06-12 | $23.44 | $23.49 | $23.36 | $23.44 | $23.44 | 49,973 |
| 2023-06-09 | $23.40 | $23.51 | $23.34 | $23.37 | $23.37 | 40,267 |
| 2023-06-08 | $23.56 | $23.56 | $23.32 | $23.49 | $23.49 | 47,995 |
| 2023-06-07 | $23.30 | $23.57 | $23.30 | $23.54 | $23.54 | 76,991 |
| 2023-06-06 | $22.90 | $23.21 | $22.89 | $23.19 | $23.19 | 51,900 |
| 2023-06-05 | $22.99 | $22.99 | $22.76 | $22.84 | $22.84 | 177,700 |
| 2023-06-02 | $22.55 | $23.09 | $22.55 | $23.06 | $23.06 | 39,292 |
| 2023-06-01 | $22.28 | $22.41 | $21.96 | $22.41 | $22.41 | 71,053 |
| 2023-05-31 | $22.39 | $22.39 | $22.12 | $22.16 | $22.16 | 37,273 |
| 2023-05-30 | $22.56 | $22.59 | $22.43 | $22.49 | $22.49 | 26,535 |
| 2023-05-26 | $22.47 | $22.56 | $22.40 | $22.52 | $22.52 | 41,084 |
| 2023-05-25 | $22.37 | $22.44 | $22.23 | $22.38 | $22.35 | 81,811 |
| 2023-05-24 | $22.50 | $22.51 | $22.39 | $22.42 | $22.38 | 45,073 |
| 2023-05-23 | $22.74 | $22.85 | $22.61 | $22.61 | $22.57 | 187,208 |
| 2023-05-22 | $22.84 | $22.84 | $22.60 | $22.75 | $22.71 | 69,779 |
| 2023-05-19 | $22.99 | $22.99 | $22.65 | $22.72 | $22.68 | 134,964 |
| 2023-05-18 | $22.66 | $22.83 | $22.62 | $22.81 | $22.77 | 100,778 |
| 2023-05-17 | $22.58 | $22.72 | $22.42 | $22.67 | $22.63 | 16,995 |
| 2023-05-16 | $22.65 | $22.65 | $22.40 | $22.40 | $22.36 | 41,578 |
| 2023-05-15 | $22.63 | $22.81 | $22.62 | $22.67 | $22.63 | 123,458 |
| 2023-05-12 | $22.73 | $22.73 | $22.47 | $22.59 | $22.55 | 33,917 |
| 2023-05-11 | $22.62 | $22.65 | $22.50 | $22.56 | $22.52 | 71,738 |
| 2023-05-10 | $22.76 | $22.79 | $22.59 | $22.75 | $22.71 | 57,409 |
| 2023-05-09 | $22.89 | $22.89 | $22.65 | $22.66 | $22.62 | 15,773 |
| 2023-05-08 | $23.16 | $23.16 | $22.87 | $22.92 | $22.88 | 27,250 |
| 2023-05-05 | $22.97 | $23.08 | $22.89 | $23.04 | $23.00 | 79,832 |
| 2023-05-04 | $22.90 | $22.90 | $22.61 | $22.71 | $22.67 | 110,987 |
| 2023-05-03 | $23.18 | $23.36 | $22.99 | $22.99 | $22.95 | 43,503 |
| 2023-05-02 | $23.13 | $23.19 | $22.80 | $23.05 | $23.01 | 29,843 |
| 2023-05-01 | $23.38 | $23.51 | $23.33 | $23.36 | $23.32 | 45,610 |
| 2023-04-28 | $23.34 | $23.40 | $23.27 | $23.32 | $23.28 | 50,643 |
| 2023-04-27 | $23.09 | $23.24 | $22.89 | $23.24 | $23.20 | 54,896 |
| 2023-04-26 | $22.77 | $23.05 | $22.77 | $22.87 | $22.83 | 73,344 |
| 2023-04-25 | $23.38 | $23.38 | $23.13 | $23.13 | $23.06 | 24,979 |
| 2023-04-24 | $23.52 | $23.56 | $23.34 | $23.38 | $23.31 | 29,941 |
| 2023-04-21 | $23.59 | $23.59 | $23.43 | $23.49 | $23.42 | 65,939 |
| 2023-04-20 | $23.63 | $23.63 | $23.42 | $23.53 | $23.46 | 63,705 |
| 2023-04-19 | $23.30 | $23.46 | $23.26 | $23.42 | $23.35 | 49,611 |
| 2023-04-18 | $23.47 | $23.47 | $23.29 | $23.38 | $23.30 | 96,134 |
| 2023-04-17 | $23.22 | $23.39 | $23.20 | $23.38 | $23.31 | 212,734 |
| 2023-04-14 | $23.26 | $23.39 | $23.07 | $23.16 | $23.09 | 33,339 |
| 2023-04-13 | $23.24 | $23.33 | $23.07 | $23.27 | $23.20 | 24,287 |
| 2023-04-12 | $23.35 | $23.35 | $23.13 | $23.14 | $23.07 | 57,595 |
| 2023-04-11 | $23.16 | $23.26 | $23.13 | $23.17 | $23.10 | 51,932 |
| 2023-04-10 | $22.84 | $23.06 | $22.84 | $23.06 | $22.99 | 116,598 |
| 2023-04-06 | $22.83 | $22.94 | $22.83 | $22.87 | $22.80 | 67,860 |
| 2023-04-05 | $22.90 | $22.91 | $22.78 | $22.87 | $22.80 | 9,576 |
| 2023-04-04 | $23.38 | $23.38 | $22.87 | $22.93 | $22.86 | 8,263 |
| 2023-04-03 | $23.28 | $23.38 | $23.18 | $23.31 | $23.24 | 17,109 |
| 2023-03-31 | $23.10 | $23.24 | $23.07 | $23.24 | $23.24 | 4,409 |
| 2023-03-30 | $23.05 | $23.06 | $22.86 | $22.91 | $22.91 | 30,954 |
| 2023-03-29 | $22.86 | $22.95 | $22.80 | $22.89 | $22.89 | 13,759 |
| 2023-03-28 | $22.62 | $22.75 | $22.61 | $22.74 | $22.71 | 61,558 |
| 2023-03-27 | $22.76 | $22.78 | $22.60 | $22.69 | $22.66 | 77,532 |
| 2023-03-24 | $22.01 | $22.49 | $22.01 | $22.48 | $22.45 | 22,771 |
| 2023-03-23 | $22.40 | $22.49 | $22.11 | $22.20 | $22.17 | 23,656 |
| 2023-03-22 | $22.83 | $22.86 | $22.31 | $22.31 | $22.28 | 12,660 |
| 2023-03-21 | $22.96 | $22.97 | $22.72 | $22.84 | $22.81 | 11,975 |
| 2023-03-20 | $22.39 | $22.74 | $22.39 | $22.63 | $22.60 | 37,685 |
| 2023-03-17 | $22.63 | $22.63 | $22.23 | $22.23 | $22.20 | 30,613 |
| 2023-03-16 | $22.34 | $22.76 | $22.21 | $22.74 | $22.71 | 21,114 |
| 2023-03-15 | $22.26 | $22.40 | $22.12 | $22.40 | $22.37 | 84,422 |
| 2023-03-14 | $22.79 | $22.87 | $22.43 | $22.64 | $22.61 | 16,425 |
| 2023-03-13 | $22.21 | $22.64 | $22.14 | $22.34 | $22.31 | 24,981 |
| 2023-03-10 | $23.00 | $23.01 | $22.52 | $22.66 | $22.62 | 18,082 |
| 2023-03-09 | $23.55 | $23.55 | $23.08 | $23.08 | $23.04 | 21,484 |
| 2023-03-08 | $23.64 | $23.64 | $23.41 | $23.53 | $23.50 | 55,606 |
| 2023-03-07 | $23.86 | $23.91 | $23.53 | $23.57 | $23.54 | 49,500 |
| 2023-03-06 | $24.09 | $24.14 | $23.84 | $23.85 | $23.81 | 152,417 |
| 2023-03-03 | $23.96 | $24.11 | $23.88 | $24.10 | $24.06 | 7,730 |
| 2023-03-02 | $23.70 | $23.91 | $23.70 | $23.91 | $23.87 | 55,847 |
| 2023-03-01 | $23.78 | $23.84 | $23.67 | $23.81 | $23.81 | 14,555 |
| 2023-02-28 | $23.88 | $23.93 | $23.77 | $23.77 | $23.77 | 19,230 |
| 2023-02-27 | $23.91 | $24.03 | $23.74 | $23.78 | $23.78 | 6,576 |
| 2023-02-24 | $23.69 | $23.85 | $23.65 | $23.80 | $23.80 | 314,884 |
| 2023-02-23 | $24.10 | $24.11 | $23.77 | $23.95 | $23.92 | 88,816 |
| 2023-02-22 | $24.03 | $24.09 | $23.90 | $23.95 | $23.92 | 33,596 |
| 2023-02-21 | $24.22 | $24.22 | $23.91 | $23.93 | $23.90 | 14,117 |
| 2023-02-17 | $24.29 | $24.45 | $24.19 | $24.44 | $24.44 | 34,405 |
| 2023-02-16 | $24.07 | $24.35 | $24.07 | $24.20 | $24.20 | 82,391 |
| 2023-02-15 | $24.01 | $24.30 | $23.99 | $24.28 | $24.28 | 33,851 |
| 2023-02-14 | $24.11 | $24.26 | $23.93 | $24.06 | $24.06 | 21,641 |
| 2023-02-13 | $23.95 | $24.20 | $23.94 | $24.20 | $24.20 | 10,700 |
| 2023-02-10 | $23.76 | $23.91 | $23.76 | $23.91 | $23.91 | 114,893 |
| 2023-02-09 | $24.06 | $24.06 | $23.80 | $23.80 | $23.80 | 17,562 |
| 2023-02-08 | $24.04 | $24.12 | $23.91 | $23.92 | $23.92 | 13,834 |
| 2023-02-07 | $23.98 | $24.18 | $23.91 | $24.18 | $24.18 | 86,388 |
| 2023-02-06 | $24.26 | $24.26 | $24.09 | $24.15 | $24.15 | 10,676 |
| 2023-02-03 | $24.33 | $24.42 | $24.27 | $24.37 | $24.37 | 28,013 |
| 2023-02-02 | $24.40 | $24.55 | $24.25 | $24.50 | $24.50 | 47,685 |
| 2023-02-01 | $23.88 | $24.24 | $23.82 | $24.18 | $24.18 | 6,726 |
| 2023-01-31 | $23.50 | $23.87 | $23.47 | $23.87 | $23.87 | 9,911 |
| 2023-01-30 | $23.53 | $23.64 | $23.48 | $23.48 | $23.48 | 210,711 |
| 2023-01-27 | $23.65 | $23.65 | $23.48 | $23.55 | $23.52 | 59,558 |
| 2023-01-26 | $23.67 | $23.67 | $23.54 | $23.65 | $23.62 | 4,819 |
| 2023-01-25 | $23.39 | $23.51 | $23.29 | $23.49 | $23.46 | 19,765 |
| 2023-01-24 | $23.54 | $23.58 | $23.41 | $23.49 | $23.46 | 29,045 |
| 2023-01-23 | $23.36 | $23.58 | $23.36 | $23.52 | $23.48 | 11,592 |
| 2023-01-20 | $23.02 | $23.30 | $22.99 | $23.30 | $23.27 | 22,042 |
| 2023-01-19 | $23.10 | $23.10 | $22.87 | $23.02 | $22.99 | 20,976 |
| 2023-01-18 | $23.48 | $23.57 | $23.15 | $23.15 | $23.12 | 21,007 |
| 2023-01-17 | $23.64 | $23.64 | $23.51 | $23.51 | $23.51 | 5,073 |
| 2023-01-13 | $23.46 | $23.64 | $23.46 | $23.62 | $23.62 | 9,939 |
| 2023-01-12 | $23.75 | $23.75 | $23.50 | $23.58 | $23.58 | 69,418 |
| 2023-01-11 | $23.51 | $23.60 | $23.46 | $23.58 | $23.58 | 24,482 |
| 2023-01-10 | $23.16 | $23.32 | $23.11 | $23.31 | $23.31 | 30,106 |
| 2023-01-09 | $23.41 | $23.41 | $23.16 | $23.16 | $23.16 | 17,223 |
| 2023-01-06 | $22.97 | $23.30 | $22.97 | $23.29 | $23.29 | 3,344 |
| 2023-01-05 | $22.74 | $22.83 | $22.68 | $22.75 | $22.75 | 70,550 |
| 2023-01-04 | $23.02 | $23.07 | $22.87 | $22.97 | $22.97 | 9,705 |
| 2023-01-03 | $22.77 | $22.85 | $22.64 | $22.79 | $22.79 | 9,406 |
| 2022-12-30 | $22.72 | $22.73 | $22.54 | $22.64 | $22.64 | 10,167 |
| 2022-12-29 | $22.65 | $22.87 | $22.65 | $22.79 | $22.79 | 18,330 |
| 2022-12-28 | $22.90 | $22.93 | $22.50 | $22.50 | $22.44 | 15,820 |
| 2022-12-27 | $22.64 | $22.84 | $22.64 | $22.81 | $22.75 | 12,417 |
| 2022-12-23 | $22.49 | $22.74 | $22.47 | $22.70 | $22.64 | 46,569 |
| 2022-12-22 | $22.47 | $22.49 | $22.19 | $22.48 | $22.42 | 79,271 |
| 2022-12-21 | $22.50 | $22.75 | $22.50 | $22.70 | $22.64 | 16,079 |
| 2022-12-20 | $22.28 | $22.36 | $22.26 | $22.30 | $22.25 | 7,904 |
| 2022-12-19 | $22.44 | $22.44 | $22.15 | $22.26 | $22.20 | 99,362 |
| 2022-12-16 | $22.47 | $22.49 | $22.24 | $22.41 | $22.35 | 121,709 |
| 2022-12-15 | $22.84 | $22.84 | $22.55 | $22.58 | $22.52 | 24,780 |
| 2022-12-14 | $23.20 | $23.28 | $22.91 | $23.01 | $22.95 | 14,194 |
| 2022-12-13 | $23.55 | $23.71 | $23.11 | $23.22 | $23.16 | 36,556 |
| 2022-12-12 | $23.09 | $23.21 | $22.97 | $23.21 | $23.15 | 23,351 |
| 2022-12-09 | $23.17 | $23.19 | $23.00 | $23.00 | $22.94 | 56,678 |
| 2022-12-08 | $23.05 | $23.28 | $23.05 | $23.17 | $23.11 | 67,828 |
| 2022-12-07 | $23.09 | $23.19 | $23.00 | $23.03 | $22.97 | 21,537 |
| 2022-12-06 | $23.27 | $23.27 | $22.93 | $23.05 | $22.99 | 15,407 |
| 2022-12-05 | $23.41 | $23.41 | $23.20 | $23.25 | $23.19 | 60,786 |
| 2022-12-02 | $23.35 | $23.80 | $23.35 | $23.70 | $23.64 | 11,136 |
| 2022-12-01 | $23.61 | $23.70 | $23.60 | $23.68 | $23.62 | 35,128 |
| 2022-11-30 | $23.02 | $23.66 | $23.02 | $23.64 | $23.58 | 18,769 |
| 2022-11-29 | $23.32 | $23.32 | $23.21 | $23.28 | $23.22 | 196,388 |
| 2022-11-28 | $23.43 | $23.46 | $23.22 | $23.22 | $23.16 | 4,763 |
| 2022-11-25 | $23.63 | $23.65 | $23.62 | $23.64 | $23.54 | 3,929 |
| 2022-11-23 | $23.55 | $23.62 | $23.45 | $23.52 | $23.42 | 8,582 |
| 2022-11-22 | $23.40 | $23.54 | $23.36 | $23.50 | $23.40 | 16,018 |
| 2022-11-21 | $23.23 | $23.31 | $23.21 | $23.23 | $23.13 | 23,096 |
| 2022-11-18 | $23.26 | $23.26 | $23.09 | $23.22 | $23.12 | 105,370 |
| 2022-11-17 | $22.87 | $23.04 | $22.84 | $23.04 | $22.94 | 64,000 |
| 2022-11-16 | $23.32 | $23.32 | $23.15 | $23.17 | $23.07 | 17,697 |
| 2022-11-15 | $23.48 | $23.56 | $23.35 | $23.35 | $23.26 | 18,554 |
| 2022-11-14 | $23.28 | $23.48 | $23.25 | $23.25 | $23.15 | 2,376 |
| 2022-11-11 | $23.39 | $23.44 | $23.25 | $23.35 | $23.25 | 37,515 |
| 2022-11-10 | $22.91 | $23.35 | $22.91 | $23.33 | $23.23 | 7,890 |
| 2022-11-09 | $22.56 | $22.62 | $22.24 | $22.27 | $22.18 | 98,785 |
| 2022-11-08 | $22.61 | $22.92 | $22.61 | $22.66 | $22.57 | 10,149 |
| 2022-11-07 | $22.62 | $22.77 | $22.55 | $22.74 | $22.65 | 30,705 |
| 2022-11-04 | $22.52 | $22.69 | $22.27 | $22.55 | $22.46 | 57,493 |
| 2022-11-03 | $22.18 | $22.46 | $22.18 | $22.32 | $22.23 | 45,556 |
| 2022-11-02 | $22.83 | $23.08 | $22.45 | $22.46 | $22.37 | 26,449 |
| 2022-11-01 | $23.08 | $23.18 | $23.01 | $23.09 | $22.99 | 50,713 |
| 2022-10-31 | $23.00 | $23.10 | $22.95 | $23.02 | $22.93 | 41,798 |
| 2022-10-28 | $22.73 | $23.04 | $22.66 | $23.00 | $22.90 | 69,148 |
| 2022-10-27 | $22.60 | $22.85 | $22.53 | $22.54 | $22.45 | 37,205 |
| 2022-10-26 | $22.57 | $22.79 | $22.49 | $22.49 | $22.35 | 28,581 |
| 2022-10-25 | $22.16 | $22.55 | $22.10 | $22.50 | $22.36 | 47,490 |
| 2022-10-24 | $22.04 | $22.10 | $21.94 | $22.04 | $21.91 | 63,481 |
| 2022-10-21 | $21.56 | $21.83 | $21.41 | $21.78 | $21.65 | 15,828 |
| 2022-10-20 | $21.84 | $21.88 | $21.32 | $21.37 | $21.24 | 22,093 |
| 2022-10-19 | $21.99 | $21.99 | $21.59 | $21.72 | $21.58 | 105,495 |
| 2022-10-18 | $22.28 | $22.28 | $21.95 | $22.11 | $21.98 | 20,977 |
| 2022-10-17 | $21.81 | $21.84 | $21.70 | $21.77 | $21.64 | 9,375 |
| 2022-10-14 | $21.95 | $21.95 | $21.32 | $21.34 | $21.21 | 131,589 |
| 2022-10-13 | $20.88 | $21.83 | $20.86 | $21.70 | $21.57 | 63,153 |
| 2022-10-12 | $21.28 | $21.43 | $21.22 | $21.22 | $21.09 | 22,569 |
| 2022-10-11 | $21.36 | $21.55 | $21.20 | $21.42 | $21.29 | 12,932 |
| 2022-10-10 | $21.34 | $21.39 | $21.21 | $21.28 | $21.15 | 35,547 |
| 2022-10-07 | $21.37 | $21.38 | $21.18 | $21.27 | $21.14 | 112,097 |
| 2022-10-06 | $21.92 | $21.92 | $21.68 | $21.71 | $21.58 | 26,406 |
| 2022-10-05 | $21.82 | $22.02 | $21.70 | $21.92 | $21.79 | 406,498 |
| 2022-10-04 | $21.85 | $22.09 | $21.85 | $22.09 | $21.96 | 42,116 |
| 2022-10-03 | $21.25 | $21.49 | $21.25 | $21.37 | $21.24 | 25,841 |
| 2022-09-30 | $21.18 | $21.18 | $20.86 | $20.87 | $20.74 | 10,487 |
| 2022-09-29 | $20.90 | $21.01 | $20.87 | $20.95 | $20.82 | 6,845 |
| 2022-09-28 | $21.23 | $21.58 | $21.17 | $21.42 | $21.29 | 16,159 |
| 2022-09-27 | $21.40 | $21.51 | $21.03 | $21.12 | $20.96 | 10,201 |
| 2022-09-26 | $21.60 | $21.68 | $21.30 | $21.30 | $21.13 | 18,939 |
| 2022-09-23 | $21.71 | $21.71 | $21.38 | $21.60 | $21.60 | 45,436 |
| 2022-09-22 | $22.04 | $22.07 | $21.96 | $21.96 | $21.96 | 37,688 |
| 2022-09-21 | $22.72 | $22.76 | $22.25 | $22.25 | $22.25 | 76,077 |
| 2022-09-20 | $22.52 | $22.52 | $22.40 | $22.43 | $22.43 | 11,958 |
| 2022-09-19 | $22.38 | $22.78 | $22.38 | $22.76 | $22.76 | 33,263 |
| 2022-09-16 | $22.29 | $22.45 | $22.26 | $22.45 | $22.45 | 36,178 |
| 2022-09-15 | $22.70 | $22.80 | $22.52 | $22.56 | $22.56 | 17,757 |
| 2022-09-14 | $22.82 | $22.82 | $22.60 | $22.76 | $22.76 | 27,866 |
| 2022-09-13 | $23.30 | $23.30 | $22.78 | $22.78 | $22.78 | 23,084 |
| 2022-09-12 | $23.62 | $23.77 | $23.62 | $23.68 | $23.68 | 7,884 |
| 2022-09-09 | $23.44 | $23.51 | $23.38 | $23.47 | $23.47 | 32,480 |
| 2022-09-08 | $22.79 | $23.14 | $22.79 | $23.14 | $23.14 | 7,973 |
| 2022-09-07 | $22.67 | $23.08 | $22.63 | $23.03 | $23.03 | 28,139 |
| 2022-09-06 | $22.87 | $22.87 | $22.58 | $22.68 | $22.68 | 36,140 |
| 2022-09-02 | $23.18 | $23.22 | $22.67 | $22.74 | $22.74 | 16,860 |
| 2022-09-01 | $22.92 | $22.92 | $22.77 | $22.90 | $22.90 | 24,708 |
| 2022-08-31 | $23.25 | $23.25 | $23.02 | $23.02 | $23.02 | 8,439 |
| 2022-08-30 | $23.42 | $23.42 | $23.16 | $23.19 | $23.19 | 2,520 |
| 2022-08-29 | $23.32 | $23.57 | $23.32 | $23.41 | $23.41 | 31,500 |
| 2022-08-26 | $24.25 | $24.25 | $23.60 | $23.60 | $23.56 | 3,618 |
| 2022-08-25 | $24.06 | $24.23 | $24.05 | $24.23 | $24.18 | 70,107 |
| 2022-08-24 | $23.81 | $23.92 | $23.77 | $23.81 | $23.77 | 20,822 |
| 2022-08-23 | $24.04 | $24.04 | $23.85 | $23.85 | $23.81 | 26,158 |
| 2022-08-22 | $24.24 | $24.24 | $23.95 | $23.95 | $23.91 | 17,863 |
| 2022-08-19 | $24.45 | $24.50 | $24.41 | $24.43 | $24.38 | 30,162 |
| 2022-08-18 | $24.58 | $24.70 | $24.55 | $24.67 | $24.62 | 9,338 |
| 2022-08-17 | $24.61 | $24.69 | $24.49 | $24.56 | $24.51 | 3,394 |
| 2022-08-16 | $24.80 | $24.89 | $24.80 | $24.82 | $24.77 | 7,960 |
| 2022-08-15 | $24.57 | $24.71 | $24.55 | $24.67 | $24.62 | 7,827 |
| 2022-08-12 | $24.37 | $24.60 | $24.34 | $24.60 | $24.55 | 14,507 |
| 2022-08-11 | $24.31 | $24.36 | $24.17 | $24.18 | $24.13 | 27,629 |
| 2022-08-10 | $24.00 | $24.16 | $24.00 | $24.05 | $24.01 | 36,295 |
| 2022-08-09 | $23.76 | $23.76 | $23.62 | $23.67 | $23.63 | 5,126 |
| 2022-08-08 | $23.95 | $24.02 | $23.85 | $23.85 | $23.81 | 5,225 |
| 2022-08-05 | $23.54 | $23.70 | $23.53 | $23.70 | $23.66 | 36,888 |
| 2022-08-04 | $23.78 | $23.82 | $23.63 | $23.63 | $23.59 | 17,680 |
| 2022-08-03 | $23.67 | $23.86 | $23.59 | $23.80 | $23.76 | 12,254 |
| 2022-08-02 | $23.73 | $23.82 | $23.61 | $23.61 | $23.57 | 9,960 |
| 2022-08-01 | $23.68 | $23.98 | $23.68 | $23.88 | $23.84 | 8,832 |
| 2022-07-29 | $23.67 | $23.88 | $23.67 | $23.82 | $23.78 | 121,364 |
| 2022-07-28 | $23.49 | $23.68 | $23.29 | $23.67 | $23.63 | 65,558 |
| 2022-07-27 | $22.98 | $23.33 | $22.98 | $23.30 | $23.26 | 66,520 |
| 2022-07-26 | $23.09 | $23.09 | $22.94 | $23.00 | $22.92 | 36,938 |
| 2022-07-25 | $23.11 | $23.15 | $23.02 | $23.08 | $23.00 | 3,555 |
| 2022-07-22 | $23.27 | $23.27 | $22.94 | $23.04 | $22.96 | 4,296 |
| 2022-07-21 | $22.87 | $23.06 | $22.84 | $23.06 | $22.98 | 2,849 |
| 2022-07-20 | $22.90 | $22.94 | $22.76 | $22.94 | $22.86 | 53,902 |
| 2022-07-19 | $22.40 | $22.79 | $22.40 | $22.79 | $22.71 | 29,755 |
| 2022-07-18 | $22.44 | $22.46 | $22.17 | $22.17 | $22.10 | 53,161 |
| 2022-07-15 | $22.15 | $22.31 | $22.15 | $22.28 | $22.21 | 36,692 |
| 2022-07-14 | $21.85 | $21.97 | $21.69 | $21.97 | $21.90 | 23,418 |
| 2022-07-13 | $21.98 | $22.13 | $21.91 | $22.06 | $21.99 | 22,073 |
| 2022-07-12 | $22.31 | $22.41 | $22.10 | $22.17 | $22.10 | 31,247 |
| 2022-07-11 | $22.20 | $22.27 | $22.13 | $22.14 | $22.06 | 75,238 |
| 2022-07-08 | $22.22 | $22.42 | $22.22 | $22.31 | $22.24 | 3,804 |
| 2022-07-07 | $22.28 | $22.44 | $22.28 | $22.40 | $22.32 | 34,300 |
| 2022-07-06 | $22.13 | $22.26 | $22.04 | $22.15 | $22.08 | 4,949 |
| 2022-07-05 | $21.72 | $22.18 | $21.72 | $22.18 | $22.11 | 34,670 |
| 2022-07-01 | $22.05 | $22.23 | $21.86 | $22.19 | $22.11 | 5,927 |
| 2022-06-30 | $21.73 | $22.08 | $21.73 | $21.87 | $21.80 | 21,558 |
| 2022-06-29 | $22.04 | $22.11 | $22.00 | $22.08 | $22.01 | 26,394 |
| 2022-06-28 | $22.63 | $22.63 | $22.19 | $22.19 | $22.12 | 13,074 |
| 2022-06-27 | $22.43 | $22.63 | $22.43 | $22.52 | $22.41 | 28,654 |
| 2022-06-24 | $22.18 | $22.48 | $22.18 | $22.48 | $22.37 | 38,960 |
| 2022-06-23 | $21.67 | $21.76 | $21.58 | $21.75 | $21.64 | 26,048 |
| 2022-06-22 | $21.30 | $21.62 | $21.30 | $21.55 | $21.44 | 89,266 |
| 2022-06-21 | $21.44 | $21.57 | $21.40 | $21.40 | $21.29 | 33,864 |
| 2022-06-17 | $21.34 | $21.34 | $21.04 | $21.19 | $21.09 | 7,899 |
| 2022-06-16 | $21.50 | $21.50 | $21.02 | $21.02 | $20.92 | 17,052 |
| 2022-06-15 | $21.94 | $22.05 | $21.76 | $21.86 | $21.75 | 7,309 |
| 2022-06-14 | $21.84 | $21.88 | $21.59 | $21.65 | $21.55 | 14,741 |
| 2022-06-13 | $22.15 | $22.15 | $21.73 | $21.84 | $21.73 | 203,288 |
| 2022-06-10 | $22.66 | $22.67 | $22.54 | $22.58 | $22.47 | 26,960 |
| 2022-06-09 | $23.43 | $23.45 | $23.12 | $23.12 | $23.00 | 6,312 |
| 2022-06-08 | $23.51 | $23.51 | $23.44 | $23.44 | $23.32 | 17,566 |
| 2022-06-07 | $23.54 | $23.85 | $23.54 | $23.85 | $23.73 | 8,377 |
| 2022-06-06 | $23.83 | $23.83 | $23.65 | $23.69 | $23.57 | 34,140 |
| 2022-06-03 | $23.64 | $23.68 | $23.56 | $23.60 | $23.49 | 22,728 |
| 2022-06-02 | $23.43 | $23.82 | $23.41 | $23.82 | $23.70 | 19,455 |
| 2022-06-01 | $23.65 | $23.65 | $23.28 | $23.47 | $23.36 | 2,077 |
| 2022-05-31 | $23.49 | $23.74 | $23.47 | $23.67 | $23.55 | 7,898 |
| 2022-05-27 | $23.65 | $23.79 | $23.64 | $23.79 | $23.67 | 7,130 |
| 2022-05-26 | $23.34 | $23.44 | $23.34 | $23.41 | $23.29 | 20,057 |
| 2022-05-25 | $22.77 | $23.14 | $22.77 | $23.08 | $22.93 | 10,416 |
| 2022-05-24 | $22.82 | $22.82 | $22.35 | $22.77 | $22.62 | 20,174 |
| 2022-05-23 | $22.67 | $22.92 | $22.67 | $22.82 | $22.67 | 6,847 |
| 2022-05-20 | $22.66 | $22.67 | $22.21 | $22.64 | $22.49 | 6,287 |
| 2022-05-19 | $22.72 | $22.94 | $22.72 | $22.77 | $22.62 | 26,786 |
| 2022-05-18 | $23.33 | $23.33 | $22.79 | $22.85 | $22.70 | 8,642 |
| 2022-05-17 | $23.36 | $23.70 | $23.35 | $23.68 | $23.53 | 29,186 |
| 2022-05-16 | $23.02 | $23.28 | $23.00 | $23.15 | $23.00 | 18,198 |
| 2022-05-13 | $23.06 | $23.21 | $22.95 | $23.16 | $23.01 | 109,482 |
| 2022-05-12 | $22.49 | $22.82 | $22.40 | $22.72 | $22.57 | 28,086 |
| 2022-05-11 | $22.91 | $23.04 | $22.36 | $22.36 | $22.22 | 20,483 |
| 2022-05-10 | $23.06 | $23.06 | $22.47 | $22.73 | $22.58 | 24,524 |
| 2022-05-09 | $22.86 | $23.09 | $22.83 | $22.90 | $22.75 | 14,687 |
| 2022-05-06 | $22.91 | $23.15 | $22.91 | $23.10 | $22.95 | 23,562 |
| 2022-05-05 | $23.54 | $23.55 | $23.21 | $23.34 | $23.19 | 6,725 |
| 2022-05-04 | $23.17 | $23.85 | $23.17 | $23.85 | $23.70 | 11,771 |
| 2022-05-03 | $23.07 | $23.34 | $23.05 | $23.25 | $23.10 | 109,455 |
| 2022-05-02 | $23.08 | $23.23 | $22.66 | $22.98 | $22.83 | 25,614 |
| 2022-04-29 | $23.57 | $23.57 | $22.90 | $22.90 | $22.75 | 5,577 |
| 2022-04-28 | $23.46 | $23.63 | $23.09 | $23.54 | $23.39 | 15,936 |
| 2022-04-27 | $23.17 | $23.51 | $23.17 | $23.21 | $23.06 | 265,388 |
| 2022-04-26 | $23.71 | $23.73 | $23.35 | $23.35 | $23.17 | 19,674 |
| 2022-04-25 | $23.34 | $23.75 | $23.25 | $23.75 | $23.56 | 13,382 |
| 2022-04-22 | $23.78 | $23.78 | $23.56 | $23.56 | $23.37 | 3,905 |
| 2022-04-21 | $24.42 | $24.48 | $24.04 | $24.08 | $23.89 | 5,828 |
| 2022-04-20 | $24.27 | $24.30 | $24.23 | $24.25 | $24.06 | 1,158 |
| 2022-04-19 | $23.67 | $23.99 | $23.67 | $23.95 | $23.76 | 25,306 |
| 2022-04-18 | $23.52 | $23.59 | $23.36 | $23.43 | $23.25 | 148,828 |
| 2022-04-14 | $23.67 | $23.69 | $23.54 | $23.54 | $23.36 | 1,969 |
| 2022-04-13 | $23.63 | $23.70 | $23.48 | $23.68 | $23.49 | 18,382 |
| 2022-04-12 | $23.74 | $23.81 | $23.45 | $23.48 | $23.29 | 30,950 |
| 2022-04-11 | $23.67 | $23.78 | $23.49 | $23.49 | $23.31 | 19,321 |
| 2022-04-08 | $23.65 | $23.78 | $23.44 | $23.64 | $23.46 | 36,088 |
| 2022-04-07 | $23.38 | $23.61 | $23.36 | $23.56 | $23.38 | 1,586 |
| 2022-04-06 | $23.53 | $23.65 | $23.49 | $23.54 | $23.36 | 71,312 |
| 2022-04-05 | $23.77 | $23.83 | $23.63 | $23.66 | $23.47 | 16,206 |
| 2022-04-04 | $23.73 | $23.90 | $23.72 | $23.87 | $23.69 | 14,987 |
| 2022-04-01 | $23.81 | $23.87 | $23.65 | $23.87 | $23.68 | 3,072 |
| 2022-03-31 | $24.01 | $24.04 | $23.75 | $23.75 | $23.57 | 4,240 |
| 2022-03-30 | $24.37 | $24.37 | $24.04 | $24.07 | $23.88 | 2,429 |
| 2022-03-29 | $24.10 | $24.49 | $24.10 | $24.44 | $24.25 | 8,929 |
| 2022-03-28 | $23.94 | $23.98 | $23.88 | $23.98 | $23.76 | 7,758 |
| 2022-03-25 | $23.85 | $24.03 | $23.85 | $23.98 | $23.76 | 231,849 |
| 2022-03-24 | $23.80 | $23.87 | $23.77 | $23.86 | $23.64 | 31,683 |
| 2022-03-23 | $24.23 | $24.23 | $23.77 | $23.77 | $23.55 | 24,963 |
| 2022-03-22 | $24.34 | $24.35 | $24.24 | $24.25 | $24.03 | 15,041 |
| 2022-03-21 | $24.33 | $24.33 | $24.07 | $24.13 | $23.90 | 3,729 |
| 2022-03-18 | $24.13 | $24.36 | $24.08 | $24.36 | $24.14 | 9,992 |
| 2022-03-17 | $24.00 | $24.26 | $23.92 | $24.26 | $24.03 | 11,151 |
| 2022-03-16 | $23.89 | $24.06 | $23.66 | $24.06 | $23.84 | 13,202 |
| 2022-03-15 | $23.51 | $23.61 | $23.51 | $23.61 | $23.40 | 1,785 |
| 2022-03-14 | $23.57 | $23.57 | $23.26 | $23.35 | $23.14 | 137,787 |
| 2022-03-11 | $23.75 | $23.75 | $23.49 | $23.49 | $23.27 | 55,525 |
| 2022-03-10 | $23.47 | $23.65 | $23.33 | $23.65 | $23.43 | 3,497 |
| 2022-03-09 | $23.64 | $23.75 | $23.61 | $23.61 | $23.40 | 4,770 |
| 2022-03-08 | $23.41 | $23.61 | $23.25 | $23.30 | $23.09 | 19,750 |
| 2022-03-07 | $23.78 | $23.78 | $23.39 | $23.40 | $23.19 | 29,098 |
| 2022-03-04 | $23.80 | $23.95 | $23.72 | $23.95 | $23.73 | 8,314 |
| 2022-03-03 | $24.13 | $24.14 | $23.92 | $24.07 | $23.85 | 17,606 |
| 2022-03-02 | $23.85 | $24.22 | $23.85 | $24.15 | $23.93 | 44,687 |
| 2022-03-01 | $23.75 | $23.75 | $23.49 | $23.60 | $23.38 | 22,613 |
| 2022-02-28 | $23.88 | $24.02 | $23.71 | $23.94 | $23.72 | 5,724 |
| 2022-02-25 | $23.64 | $24.06 | $23.50 | $24.06 | $23.84 | 8,088 |
| 2022-02-24 | $22.70 | $23.34 | $22.70 | $23.34 | $23.13 | 15,157 |
| 2022-02-23 | $23.88 | $23.88 | $23.33 | $23.33 | $23.09 | 16,525 |
| 2022-02-22 | $23.97 | $23.97 | $23.73 | $23.73 | $23.48 | 6,689 |
| 2022-02-18 | $24.35 | $24.35 | $24.06 | $24.06 | $23.81 | 11,929 |
| 2022-02-17 | $24.25 | $24.35 | $24.22 | $24.22 | $23.97 | 20,979 |
| 2022-02-16 | $24.36 | $24.55 | $24.33 | $24.54 | $24.28 | 4,299 |
| 2022-02-15 | $24.36 | $24.46 | $24.32 | $24.46 | $24.20 | 8,872 |
| 2022-02-14 | $24.10 | $24.16 | $23.88 | $24.06 | $23.81 | 14,467 |
| 2022-02-11 | $24.40 | $24.47 | $23.99 | $24.10 | $23.85 | 47,516 |
| 2022-02-10 | $24.53 | $24.73 | $24.19 | $24.28 | $24.03 | 69,291 |
| 2022-02-09 | $24.63 | $24.71 | $24.59 | $24.69 | $24.43 | 47,779 |
| 2022-02-08 | $24.11 | $24.47 | $24.11 | $24.34 | $24.09 | 27,211 |
| 2022-02-07 | $24.06 | $24.07 | $23.89 | $23.95 | $23.70 | 27,934 |
| 2022-02-04 | $23.93 | $24.03 | $23.78 | $23.99 | $23.74 | 24,796 |
| 2022-02-03 | $24.34 | $24.42 | $24.11 | $24.13 | $23.88 | 50,698 |
| 2022-02-02 | $24.57 | $24.57 | $24.26 | $24.41 | $24.15 | 21,732 |
| 2022-02-01 | $24.36 | $24.36 | $24.11 | $24.36 | $24.11 | 13,680 |
| 2022-01-31 | $23.98 | $24.33 | $23.98 | $24.33 | $24.07 | 16,816 |
| 2022-01-28 | $23.60 | $23.99 | $23.53 | $23.99 | $23.73 | 38,256 |
| 2022-01-27 | $24.24 | $24.24 | $23.74 | $23.74 | $23.49 | 121,409 |
| 2022-01-26 | $24.59 | $24.65 | $24.02 | $24.02 | $23.74 | 30,131 |
| 2022-01-25 | $24.08 | $24.55 | $23.91 | $24.33 | $24.05 | 79,702 |
| 2022-01-24 | $23.96 | $24.74 | $23.80 | $24.72 | $24.43 | 17,497 |
| 2022-01-21 | $24.50 | $24.62 | $24.26 | $24.26 | $23.98 | 38,633 |
| 2022-01-20 | $25.13 | $25.13 | $24.52 | $24.52 | $24.23 | 9,760 |
| 2022-01-19 | $25.30 | $25.30 | $24.95 | $24.95 | $24.66 | 4,232 |
| 2022-01-18 | $25.33 | $25.43 | $25.24 | $25.26 | $24.96 | 19,195 |
| 2022-01-14 | $25.65 | $25.77 | $25.54 | $25.75 | $25.45 | 89,198 |
| 2022-01-13 | $26.01 | $26.13 | $25.82 | $25.85 | $25.55 | 6,862 |
| 2022-01-12 | $26.01 | $26.01 | $25.79 | $25.85 | $25.55 | 21,167 |
| 2022-01-11 | $25.70 | $25.87 | $25.69 | $25.87 | $25.57 | 18,566 |
| 2022-01-10 | $25.97 | $25.98 | $25.68 | $25.83 | $25.52 | 9,419 |
| 2022-01-07 | $26.14 | $26.15 | $25.92 | $25.92 | $25.62 | 30,125 |
| 2022-01-06 | $26.10 | $26.15 | $25.96 | $26.07 | $25.77 | 65,332 |
| 2022-01-05 | $26.47 | $26.51 | $25.97 | $25.97 | $25.67 | 15,869 |
| 2022-01-04 | $26.34 | $26.50 | $26.31 | $26.33 | $26.02 | 95,109 |
| 2022-01-03 | $26.29 | $26.33 | $26.01 | $26.12 | $25.81 | 31,238 |
| 2021-12-31 | $26.19 | $26.19 | $26.19 | $26.19 | $25.88 | 5 |
| 2021-12-30 | $26.31 | $26.31 | $26.12 | $26.12 | $25.82 | 4,194 |
| 2021-12-29 | $26.22 | $26.27 | $26.20 | $26.20 | $25.89 | 12,960 |
| 2021-12-28 | $26.20 | $26.29 | $26.17 | $26.20 | $25.85 | 21,416 |
| 2021-12-27 | $25.81 | $26.05 | $25.74 | $26.05 | $25.70 | 3,560 |
| 2021-12-23 | $25.72 | $25.76 | $25.70 | $25.71 | $25.37 | 16,846 |
| 2021-12-22 | $25.36 | $25.65 | $25.36 | $25.57 | $25.23 | 31,504 |
| 2021-12-21 | $25.31 | $25.42 | $25.27 | $25.33 | $25.00 | 76,115 |
| 2021-12-20 | $24.89 | $25.00 | $24.65 | $24.97 | $24.64 | 42,194 |
| 2021-12-17 | $25.46 | $25.60 | $25.34 | $25.34 | $25.01 | 5,819 |
| 2021-12-16 | $25.88 | $25.91 | $25.56 | $25.61 | $25.28 | 56,090 |
| 2021-12-15 | $25.57 | $25.66 | $25.31 | $25.62 | $25.28 | 83,787 |
| 2021-12-14 | $25.59 | $25.59 | $25.39 | $25.47 | $25.13 | 30,642 |
| 2021-12-13 | $25.45 | $25.56 | $25.42 | $25.42 | $25.08 | 2,456 |
| 2021-12-10 | $25.60 | $25.62 | $25.55 | $25.57 | $25.23 | 11,032 |
| 2021-12-09 | $25.58 | $25.58 | $25.42 | $25.42 | $25.08 | 2,116 |
| 2021-12-08 | $25.63 | $25.66 | $25.54 | $25.63 | $25.29 | 22,808 |
| 2021-12-07 | $25.50 | $25.65 | $25.48 | $25.54 | $25.20 | 11,655 |
| 2021-12-06 | $25.20 | $25.34 | $25.17 | $25.17 | $24.84 | 4,755 |
| 2021-12-03 | $24.88 | $25.04 | $24.66 | $24.77 | $24.45 | 18,338 |
| 2021-12-02 | $24.60 | $24.92 | $24.51 | $24.84 | $24.51 | 5,644 |
| 2021-12-01 | $24.87 | $24.87 | $24.24 | $24.24 | $23.92 | 3,768 |
| 2021-11-30 | $24.82 | $24.82 | $24.40 | $24.40 | $24.08 | 2,328 |
| 2021-11-29 | $25.16 | $25.31 | $25.01 | $25.15 | $24.82 | 7,648 |
| 2021-11-26 | $25.17 | $25.17 | $25.04 | $25.04 | $24.71 | 2,000 |
| 2021-11-24 | $25.61 | $25.66 | $25.58 | $25.60 | $25.24 | 38,201 |
| 2021-11-23 | $25.56 | $25.75 | $25.55 | $25.72 | $25.36 | 5,907 |
| 2021-11-22 | $25.83 | $25.83 | $25.64 | $25.64 | $25.28 | 1,587 |
| 2021-11-19 | $25.55 | $25.56 | $25.50 | $25.51 | $25.15 | 20,599 |
| 2021-11-18 | $25.57 | $25.59 | $25.54 | $25.54 | $25.18 | 3,745 |
| 2021-11-17 | $25.70 | $25.73 | $25.68 | $25.71 | $25.34 | 2,602 |
| 2021-11-16 | $25.91 | $26.00 | $25.91 | $25.92 | $25.56 | 22,628 |
| 2021-11-15 | $25.95 | $25.96 | $25.87 | $25.87 | $25.50 | 4,895 |
| 2021-11-12 | $25.94 | $25.94 | $25.88 | $25.89 | $25.53 | 2,691 |
| 2021-11-11 | $25.77 | $25.85 | $25.77 | $25.85 | $25.49 | 2,000 |
| 2021-11-10 | $25.79 | $25.81 | $25.66 | $25.66 | $25.30 | 13,721 |
| 2021-11-09 | $25.71 | $25.80 | $25.70 | $25.74 | $25.37 | 9,513 |
| 2021-11-08 | $25.73 | $25.73 | $25.71 | $25.71 | $25.35 | 584 |
| 2021-11-05 | $25.56 | $25.62 | $25.56 | $25.62 | $25.26 | 1,000 |
| 2021-11-04 | $25.28 | $25.28 | $25.28 | $25.28 | $24.92 | 3 |
| 2021-11-03 | $25.30 | $25.42 | $25.30 | $25.42 | $25.06 | 542 |
| 2021-11-02 | $25.35 | $25.35 | $25.20 | $25.20 | $24.85 | 6,022 |
| 2021-11-01 | $25.16 | $25.30 | $25.12 | $25.29 | $24.93 | 4,634 |
| 2021-10-29 | $25.07 | $25.07 | $24.97 | $24.97 | $24.62 | 13,626 |
| 2021-10-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 9,759 |
| 2021-10-27 | $25.09 | $25.13 | $24.78 | $24.78 | $24.43 | 9,759 |
| 2021-10-26 | $25.40 | $25.52 | $25.31 | $25.31 | $24.92 | 33,347 |
| 2021-10-25 | $25.56 | $25.56 | $25.46 | $25.46 | $25.07 | 25,757 |
| 2021-10-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.02 | 690 |
| 2021-10-21 | $25.32 | $25.34 | $25.32 | $25.34 | $24.96 | 690 |
| 2021-10-20 | $25.24 | $25.32 | $25.24 | $25.26 | $24.88 | 703 |
| 2021-10-19 | $24.88 | $24.99 | $24.87 | $24.95 | $24.57 | 3,640 |
| 2021-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.48 | 2,205 |
| 2021-10-15 | $24.98 | $24.99 | $24.86 | $24.86 | $24.48 | 2,205 |
| 2021-10-14 | $24.78 | $24.78 | $24.72 | $24.75 | $24.38 | 2,942 |
| 2021-10-13 | $24.33 | $24.37 | $24.33 | $24.37 | $24.01 | 400 |
| 2021-10-12 | $24.40 | $24.40 | $24.34 | $24.34 | $23.97 | 610 |
| 2021-10-11 | $24.55 | $24.55 | $24.33 | $24.33 | $23.96 | 1,440 |
| 2021-10-08 | $24.49 | $24.49 | $24.44 | $24.44 | $24.07 | 413 |
| 2021-10-07 | $24.63 | $24.70 | $24.54 | $24.54 | $24.17 | 6,145 |
| 2021-10-06 | $23.96 | $24.33 | $23.95 | $24.33 | $23.96 | 5,231 |
| 2021-10-05 | $24.28 | $24.28 | $24.28 | $24.28 | $23.92 | 408 |
| 2021-10-04 | $24.32 | $24.32 | $24.16 | $24.16 | $23.79 | 408 |
| 2021-10-01 | $24.27 | $24.27 | $24.19 | $24.19 | $23.83 | 105 |
| 2021-09-30 | $24.20 | $24.25 | $24.01 | $24.01 | $23.65 | 708 |
| 2021-09-29 | $24.52 | $24.52 | $24.41 | $24.41 | $24.04 | 100 |
| 2021-09-28 | $24.41 | $24.41 | $24.34 | $24.34 | $23.97 | 1,185 |
| 2021-09-27 | $24.78 | $24.78 | $24.69 | $24.69 | $24.27 | 160 |
| 2021-09-24 | $24.63 | $24.64 | $24.57 | $24.57 | $24.16 | 970 |
| 2021-09-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.06 | 42 |
| 2021-09-22 | $24.27 | $24.33 | $24.18 | $24.18 | $23.77 | 341 |
| 2021-09-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 50 |
| 2021-09-20 | $23.84 | $24.05 | $23.84 | $24.05 | $23.64 | 431 |
| 2021-09-17 | $24.45 | $24.46 | $24.39 | $24.41 | $24.00 | 1,427 |
| 2021-09-16 | $24.56 | $24.70 | $24.56 | $24.60 | $24.18 | 1,055 |
| 2021-09-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.23 | 6 |
| 2021-09-14 | $24.55 | $24.55 | $24.44 | $24.44 | $24.03 | 368 |
| 2021-09-13 | $24.64 | $24.66 | $24.64 | $24.66 | $24.24 | 240 |
| 2021-09-10 | $24.83 | $24.83 | $24.60 | $24.60 | $24.18 | 1,846 |
| 2021-09-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.48 | 61 |
| 2021-09-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.55 | 98 |
| 2021-09-07 | $25.16 | $25.16 | $25.03 | $25.03 | $24.61 | 404 |
| 2021-09-03 | $25.50 | $25.50 | $25.34 | $25.35 | $24.92 | 1,795 |
| 2021-09-02 | $25.38 | $25.42 | $25.37 | $25.42 | $24.99 | 1,725 |
| 2021-09-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.87 | 5 |
| 2021-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.82 | 5 |
| 2021-08-30 | $25.29 | $25.33 | $25.28 | $25.28 | $24.85 | 2,001 |
| 2021-08-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.87 | 5 |
| 2021-08-26 | $25.02 | $25.05 | $24.95 | $24.95 | $24.53 | 800 |
AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG) News Headlines
Recent AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG) News
Similar Companies to AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG) 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 | -- | -- | -- |