Xtrackers S&P SmallCap 600 ESG ETF (SMLE) Exchange: NYSE ARCA
Data as of June 25, 2025
$27.12 ($0.08) 0.30%
Xtrackers S&P SmallCap 600 ESG ETF - Daily Information
Click for more stock information on Xtrackers S&P SmallCap 600 ESG ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $26.80 |
| Previous Close | $27.12 |
| High | $27.12 |
| Low | $26.78 |
| Adjusted Open | $26.80 |
| Previous Adjusted Close | $27.12 |
| Adjusted High | $27.12 |
| Adjusted Low | $26.78 |
Invest in Xtrackers S&P SmallCap 600 ESG ETF (SMLE)
Historical Stock Data for Xtrackers S&P SmallCap 600 ESG ETF (SMLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | $26.80 | $27.12 | $26.78 | $27.12 | $27.12 | 2,408 |
| 2024-05-23 | $27.01 | $27.04 | $27.01 | $27.04 | $27.04 | 2,756 |
| 2024-05-22 | $27.10 | $27.10 | $27.02 | $27.02 | $27.02 | 113 |
| 2024-05-21 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 581 |
| 2024-05-20 | $27.29 | $27.33 | $27.00 | $27.00 | $27.00 | 1,223 |
| 2024-05-17 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 42 |
| 2024-05-16 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 584 |
| 2024-05-15 | $27.05 | $27.51 | $27.05 | $27.51 | $27.51 | 584 |
| 2024-05-14 | $27.37 | $27.40 | $27.37 | $27.40 | $27.40 | 501 |
| 2024-05-13 | $27.08 | $27.11 | $27.08 | $27.09 | $27.09 | 8,709 |
| 2024-05-10 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 3 |
| 2024-05-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1 |
| 2024-05-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 8 |
| 2024-05-07 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4 |
| 2024-05-06 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 61 |
| 2024-05-03 | $26.54 | $26.97 | $26.54 | $26.92 | $26.92 | 8,740 |
| 2024-05-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 5 |
| 2024-05-01 | $25.66 | $25.83 | $25.63 | $25.83 | $25.83 | 1,232 |
| 2024-04-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 4 |
| 2024-04-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 2 |
| 2024-04-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 2 |
| 2024-04-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 2 |
| 2024-04-24 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 3 |
| 2024-04-23 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 19 |
| 2024-04-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2024-04-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2024-04-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2024-04-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2024-04-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 49 |
| 2024-04-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 79 |
| 2024-04-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 3 |
| 2024-04-11 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 2 |
| 2024-04-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 5 |
| 2024-04-09 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 1 |
| 2024-04-08 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2024-04-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2024-04-04 | $26.61 | $26.92 | $26.50 | $26.50 | $26.50 | 434 |
| 2024-04-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
| 2024-04-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2024-04-01 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 73 |
| 2024-03-28 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 2 |
| 2024-03-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2024-03-26 | $26.59 | $26.59 | $26.52 | $26.52 | $26.52 | 1,715 |
| 2024-03-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 5 |
| 2024-03-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 48 |
| 2024-03-21 | $26.89 | $26.98 | $26.89 | $26.98 | $26.98 | 2,227 |
| 2024-03-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 108 |
| 2024-03-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2024-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-03-15 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 13 |
| 2024-03-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.89 | 1 |
| 2024-03-13 | $26.30 | $26.42 | $26.30 | $26.42 | $26.31 | 122 |
| 2024-03-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.30 | 2 |
| 2024-03-11 | $26.44 | $26.46 | $26.44 | $26.46 | $26.34 | 950 |
| 2024-03-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 0 |
| 2024-03-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.56 | 25 |
| 2024-03-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.38 | 25 |
| 2024-03-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.29 | 7 |
| 2024-03-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.43 | 28 |
| 2024-03-01 | $26.63 | $26.63 | $26.63 | $26.63 | $26.52 | 1 |
| 2024-02-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 35 |
| 2024-02-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 163 |
| 2024-02-27 | $26.73 | $26.73 | $26.51 | $26.51 | $26.51 | 163 |
| 2024-02-26 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-02-23 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2024-02-22 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 24 |
| 2024-02-21 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 24 |
| 2024-02-20 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2024-02-16 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 27 |
| 2024-02-15 | $26.44 | $26.75 | $26.41 | $26.75 | $26.75 | 355,189 |
| 2024-02-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 13 |
| 2024-02-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2 |
| 2024-02-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-02-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 9 |
| 2024-02-08 | $25.54 | $25.83 | $25.54 | $25.83 | $25.83 | 421 |
| 2024-02-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 116 |
| 2024-02-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2024-02-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 968 |
| 2024-02-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 12 |
| 2024-02-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 12 |
| 2024-01-31 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 112 |
| 2024-01-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 16 |
| 2024-01-29 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-01-26 | $26.14 | $26.14 | $26.08 | $26.11 | $26.11 | 929 |
| 2024-01-25 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 195 |
| 2024-01-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 18 |
| 2024-01-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 9 |
| 2024-01-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 33 |
| 2024-01-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 155 |
| 2024-01-18 | $25.39 | $25.41 | $25.39 | $25.41 | $25.41 | 463 |
| 2024-01-17 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 175 |
| 2024-01-16 | $25.37 | $25.38 | $25.32 | $25.38 | $25.38 | 4,114 |
| 2024-01-12 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 10 |
| 2024-01-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 425 |
| 2024-01-10 | $25.83 | $25.84 | $25.73 | $25.82 | $25.82 | 1,691 |
| 2024-01-09 | $25.76 | $25.77 | $25.76 | $25.77 | $25.77 | 190 |
| 2024-01-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 57 |
| 2024-01-05 | $25.88 | $25.91 | $25.66 | $25.66 | $25.66 | 8,119 |
| 2024-01-04 | $25.82 | $25.82 | $25.77 | $25.77 | $25.77 | 515 |
| 2024-01-03 | $26.06 | $26.11 | $25.76 | $25.76 | $25.76 | 5,625 |
| 2024-01-02 | $26.37 | $26.42 | $26.28 | $26.42 | $26.42 | 1,091 |
| 2023-12-29 | $26.57 | $26.57 | $26.54 | $26.54 | $26.54 | 176 |
| 2023-12-28 | $26.83 | $26.85 | $26.83 | $26.85 | $26.85 | 1,361 |
| 2023-12-27 | $26.86 | $26.92 | $26.84 | $26.90 | $26.90 | 2,206 |
| 2023-12-26 | $26.56 | $26.76 | $26.56 | $26.76 | $26.76 | 655 |
| 2023-12-22 | $26.36 | $26.46 | $26.36 | $26.46 | $26.46 | 858 |
| 2023-12-21 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 13 |
| 2023-12-20 | $26.30 | $26.47 | $25.93 | $25.93 | $25.93 | 2,232 |
| 2023-12-19 | $26.19 | $26.34 | $26.19 | $26.34 | $26.34 | 526 |
| 2023-12-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-12-15 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 8 |
| 2023-12-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.08 | 28 |
| 2023-12-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.39 | 38 |
| 2023-12-12 | $24.72 | $24.72 | $24.72 | $24.72 | $24.59 | 27 |
| 2023-12-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.64 | 2 |
| 2023-12-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.48 | 20 |
| 2023-12-07 | $24.49 | $24.49 | $24.45 | $24.45 | $24.33 | 432 |
| 2023-12-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.07 | 10 |
| 2023-12-05 | $24.21 | $24.21 | $24.21 | $24.21 | $24.09 | 6 |
| 2023-12-04 | $24.35 | $24.55 | $24.35 | $24.55 | $24.43 | 303 |
| 2023-12-01 | $24.12 | $24.24 | $24.12 | $24.24 | $24.12 | 159 |
| 2023-11-30 | $23.54 | $23.54 | $23.52 | $23.54 | $23.43 | 2,500 |
| 2023-11-29 | $23.60 | $23.60 | $23.49 | $23.49 | $23.38 | 844 |
| 2023-11-28 | $23.40 | $23.41 | $23.40 | $23.41 | $23.29 | 7,003 |
| 2023-11-27 | $23.59 | $23.59 | $23.56 | $23.56 | $23.44 | 147 |
| 2023-11-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.51 | 60 |
| 2023-11-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 60 |
| 2023-11-21 | $23.62 | $23.62 | $23.44 | $23.44 | $23.44 | 211 |
| 2023-11-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4 |
| 2023-11-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 7 |
| 2023-11-16 | $23.72 | $23.72 | $23.35 | $23.35 | $23.35 | 105 |
| 2023-11-15 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2023-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 10 |
| 2023-11-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-11-10 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-11-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2 |
| 2023-11-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2023-11-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 45 |
| 2023-11-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2023-11-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
| 2023-11-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 39 |
| 2023-11-01 | $21.93 | $21.95 | $21.93 | $21.95 | $21.95 | 887 |
| 2023-10-31 | $21.72 | $21.84 | $21.72 | $21.84 | $21.84 | 285 |
| 2023-10-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 46 |
| 2023-10-27 | $21.65 | $21.65 | $21.53 | $21.53 | $21.53 | 169 |
| 2023-10-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 4 |
| 2023-10-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 13 |
| 2023-10-24 | $21.83 | $21.93 | $21.83 | $21.93 | $21.93 | 165 |
| 2023-10-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2 |
| 2023-10-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 89 |
| 2023-10-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 137 |
| 2023-10-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 137 |
| 2023-10-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2023-10-16 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 11 |
| 2023-10-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2023-10-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1 |
| 2023-10-11 | $23.15 | $23.16 | $23.11 | $23.11 | $23.11 | 727 |
| 2023-10-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 7 |
| 2023-10-09 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 7 |
| 2023-10-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 5 |
| 2023-10-05 | $22.45 | $22.49 | $22.45 | $22.49 | $22.49 | 6,018 |
| 2023-10-04 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 8 |
| 2023-10-03 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 53 |
| 2023-10-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-09-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-09-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 45 |
| 2023-09-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 45 |
| 2023-09-26 | $22.71 | $22.72 | $22.67 | $22.67 | $22.67 | 479 |
| 2023-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 92 |
| 2023-09-22 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
| 2023-09-21 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 641 |
| 2023-09-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 59 |
| 2023-09-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2 |
| 2023-09-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 172 |
| 2023-09-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-09-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.88 | 2 |
| 2023-09-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.51 | 2 |
| 2023-09-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.63 | 2 |
| 2023-09-11 | $23.81 | $23.81 | $23.75 | $23.75 | $23.66 | 31,673 |
| 2023-09-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.62 | 172 |
| 2023-09-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.76 | 172 |
| 2023-09-06 | $23.98 | $24.00 | $23.98 | $24.00 | $23.90 | 248 |
| 2023-09-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.96 | 2 |
| 2023-09-01 | $24.73 | $24.82 | $24.73 | $24.76 | $24.66 | 1,137 |
| 2023-08-31 | $24.55 | $24.56 | $24.54 | $24.56 | $24.46 | 12,333 |
| 2023-08-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 0 |
| 2023-08-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.28 | 1,013 |
| 2023-08-28 | $24.10 | $24.15 | $24.05 | $24.07 | $23.97 | 1,013 |
| 2023-08-25 | $23.63 | $23.87 | $23.63 | $23.87 | $23.78 | 319 |
| 2023-08-24 | $23.93 | $23.93 | $23.83 | $23.83 | $23.74 | 1,036 |
| 2023-08-23 | $24.02 | $24.02 | $24.02 | $24.02 | $23.93 | 11 |
| 2023-08-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.67 | 1 |
| 2023-08-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.72 | 220 |
| 2023-08-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.82 | 20 |
| 2023-08-17 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 0 |
| 2023-08-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.96 | 20 |
| 2023-08-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 20 |
| 2023-08-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.50 | 20 |
| 2023-08-11 | $24.77 | $24.77 | $24.71 | $24.71 | $24.71 | 100 |
| 2023-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2023-08-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2023-08-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 613 |
| 2023-08-07 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 613 |
| 2023-08-04 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 14 |
| 2023-08-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 130 |
| 2023-08-02 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 103 |
| 2023-08-01 | $25.34 | $25.38 | $25.34 | $25.38 | $25.38 | 103 |
| 2023-07-31 | $25.41 | $25.46 | $25.41 | $25.46 | $25.46 | 701 |
| 2023-07-28 | $25.28 | $25.29 | $25.27 | $25.27 | $25.27 | 200 |
| 2023-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 135 |
| 2023-07-26 | $25.14 | $25.18 | $25.12 | $25.18 | $25.18 | 1,751 |
| 2023-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2 |
| 2023-07-24 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 173 |
| 2023-07-21 | $24.97 | $24.97 | $24.86 | $24.86 | $24.86 | 1,200 |
| 2023-07-20 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 100 |
| 2023-07-19 | $25.22 | $25.22 | $25.13 | $25.17 | $25.17 | 452 |
| 2023-07-18 | $24.92 | $25.04 | $24.92 | $25.04 | $25.04 | 122 |
| 2023-07-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 82 |
| 2023-07-14 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 298 |
| 2023-07-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-07-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 93 |
| 2023-07-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 93 |
| 2023-07-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 59 |
| 2023-07-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2023-07-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 24 |
| 2023-07-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 24 |
| 2023-07-03 | $24.22 | $24.24 | $24.22 | $24.24 | $24.24 | 158 |
| 2023-06-30 | $24.19 | $24.19 | $24.11 | $24.11 | $24.11 | 215 |
| 2023-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 43 |
| 2023-06-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 8 |
| 2023-06-27 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 4,727 |
| 2023-06-26 | $23.36 | $23.36 | $23.25 | $23.25 | $23.25 | 4,727 |
| 2023-06-23 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2023-06-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.45 | 3 |
| 2023-06-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.71 | 19 |
| 2023-06-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.72 | 20 |
| 2023-06-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 10 |
| 2023-06-15 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 10 |
| 2023-06-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,045 |
| 2023-06-13 | $24.18 | $24.18 | $24.14 | $24.14 | $24.14 | 1,045 |
| 2023-06-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-06-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 130 |
| 2023-06-08 | $24.02 | $24.07 | $24.02 | $24.07 | $24.07 | 130 |
| 2023-06-07 | $24.21 | $24.25 | $24.21 | $24.25 | $24.25 | 148 |
| 2023-06-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-06-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-06-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2023-06-01 | $22.58 | $22.59 | $22.56 | $22.56 | $22.56 | 31,369 |
| 2023-05-31 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-05-30 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-05-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 24 |
| 2023-05-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 24 |
| 2023-05-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 106 |
| 2023-05-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 93 |
| 2023-05-22 | $22.73 | $22.85 | $22.73 | $22.85 | $22.85 | 433 |
| 2023-05-19 | $22.93 | $22.93 | $22.73 | $22.73 | $22.73 | 291 |
| 2023-05-18 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
| 2023-05-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 201 |
| 2023-05-16 | $22.22 | $22.22 | $22.21 | $22.21 | $22.21 | 201 |
| 2023-05-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 218 |
| 2023-05-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 30 |
| 2023-05-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3 |
| 2023-05-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2023-05-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-05-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-05-05 | $22.46 | $22.57 | $22.46 | $22.57 | $22.57 | 203 |
| 2023-05-04 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
| 2023-05-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 44,000 |
| 2023-05-02 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 44,000 |
| 2023-05-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 24 |
| 2023-04-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 7 |
| 2023-04-27 | $22.13 | $22.47 | $22.13 | $22.47 | $22.47 | 243 |
| 2023-04-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 2 |
| 2023-04-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 17 |
| 2023-04-24 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 4 |
| 2023-04-21 | $22.86 | $22.94 | $22.85 | $22.94 | $22.94 | 6,144 |
| 2023-04-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-04-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-04-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 13 |
| 2023-04-17 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 13 |
| 2023-04-14 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1 |
| 2023-04-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3 |
| 2023-04-12 | $22.99 | $22.99 | $22.94 | $22.94 | $22.94 | 677 |
| 2023-04-11 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2023-04-10 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2 |
| 2023-04-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 444 |
| 2023-04-05 | $22.61 | $22.73 | $22.61 | $22.73 | $22.73 | 444 |
| 2023-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-04-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-03-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 11 |
| 2023-03-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 11 |
| 2023-03-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 21 |
| 2023-03-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 43 |
| 2023-03-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 8 |
| 2023-03-23 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 18 |
| 2023-03-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 8 |
| 2023-03-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 11 |
| 2023-03-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 3 |
| 2023-03-17 | $22.95 | $22.95 | $22.39 | $22.39 | $22.39 | 1,523 |
| 2023-03-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.04 | 2 |
| 2023-03-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.61 | 3 |
| 2023-03-14 | $23.07 | $23.07 | $23.07 | $23.07 | $23.01 | 30 |
| 2023-03-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.57 | 3 |
| 2023-03-10 | $23.17 | $23.17 | $23.17 | $23.17 | $23.11 | 9 |
| 2023-03-09 | $23.79 | $23.79 | $23.79 | $23.79 | $23.73 | 3 |
| 2023-03-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.28 | 84 |
| 2023-03-07 | $24.30 | $24.30 | $24.30 | $24.30 | $24.24 | 114 |
| 2023-03-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.51 | 0 |
| 2023-03-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.10 | 0 |
| 2023-03-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.82 | 0 |
| 2023-03-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.78 | 0 |
| 2023-02-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.74 | 80 |
| 2023-02-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.68 | 80 |
| 2023-02-24 | $24.62 | $24.68 | $24.62 | $24.68 | $24.62 | 410 |
| 2023-02-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.82 | 7 |
| 2023-02-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.62 | 19 |
| 2023-02-21 | $25.15 | $25.15 | $24.62 | $24.62 | $24.56 | 200 |
| 2023-02-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 0 |
| 2023-02-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.30 | 0 |
| 2023-02-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.44 | 0 |
| 2023-02-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.24 | 0 |
| 2023-02-13 | $25.33 | $25.33 | $25.33 | $25.33 | $25.27 | 0 |
| 2023-02-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.00 | 100 |
| 2023-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.94 | 100 |
| 2023-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.23 | 94 |
| 2023-02-07 | $25.59 | $25.66 | $25.59 | $25.66 | $25.59 | 1,270 |
| 2023-02-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.43 | 51 |
| 2023-02-03 | $25.89 | $25.89 | $25.87 | $25.89 | $25.83 | 310 |
| 2023-02-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.88 | 188 |
| 2023-02-01 | $24.90 | $25.33 | $24.90 | $25.33 | $25.27 | 188 |
| 2023-01-31 | $24.84 | $24.95 | $24.83 | $24.95 | $24.89 | 2,394 |
| 2023-01-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.30 | 20 |
| 2023-01-27 | $24.59 | $24.62 | $24.59 | $24.62 | $24.57 | 447 |
| 2023-01-26 | $24.52 | $24.52 | $24.52 | $24.52 | $24.46 | 6 |
| 2023-01-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.29 | 6 |
| 2023-01-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.28 | 0 |
| 2023-01-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.40 | 85 |
| 2023-01-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.10 | 85 |
| 2023-01-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 4 |
| 2023-01-18 | $24.55 | $24.55 | $24.04 | $24.04 | $23.98 | 288 |
| 2023-01-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.36 | 0 |
| 2023-01-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.46 | 25 |
| 2023-01-12 | $24.37 | $24.37 | $24.37 | $24.37 | $24.32 | 100 |
| 2023-01-11 | $23.91 | $24.03 | $23.91 | $24.03 | $23.98 | 100 |
| 2023-01-10 | $23.49 | $23.77 | $23.49 | $23.77 | $23.71 | 954 |
| 2023-01-09 | $23.70 | $23.70 | $23.49 | $23.49 | $23.43 | 1,773 |
| 2023-01-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 1 |
| 2023-01-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.86 | 1 |
| 2023-01-04 | $23.11 | $23.11 | $23.11 | $23.11 | $23.05 | 16 |
| 2023-01-03 | $22.83 | $22.89 | $22.77 | $22.89 | $22.84 | 4,921 |
| 2022-12-30 | $22.91 | $22.96 | $22.80 | $22.93 | $22.88 | 5,621 |
| 2022-12-29 | $23.04 | $23.04 | $23.04 | $23.04 | $22.98 | 47 |
| 2022-12-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.49 | 47 |
| 2022-12-27 | $22.97 | $22.97 | $22.90 | $22.94 | $22.89 | 7,398 |
| 2022-12-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.91 | 12 |
| 2022-12-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.74 | 1 |
| 2022-12-21 | $23.07 | $23.07 | $23.07 | $23.07 | $23.02 | 55 |
| 2022-12-20 | $22.81 | $22.81 | $22.72 | $22.75 | $22.70 | 757 |
| 2022-12-19 | $22.66 | $22.66 | $22.66 | $22.66 | $22.61 | 2 |
| 2022-12-16 | $22.83 | $22.83 | $22.83 | $22.83 | $22.77 | 2 |
| 2022-12-15 | $23.13 | $23.13 | $23.13 | $23.13 | $22.94 | 20 |
| 2022-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.52 | 218 |
| 2022-12-13 | $23.84 | $23.87 | $23.84 | $23.87 | $23.68 | 218 |
| 2022-12-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.60 | 10 |
| 2022-12-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.38 | 128 |
| 2022-12-08 | $23.78 | $23.79 | $23.78 | $23.79 | $23.60 | 141 |
| 2022-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.51 | 1 |
| 2022-12-06 | $23.92 | $23.92 | $23.80 | $23.80 | $23.62 | 102 |
| 2022-12-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.80 | 7 |
| 2022-12-02 | $24.60 | $24.68 | $24.60 | $24.68 | $24.48 | 2,457 |
| 2022-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.41 | 108 |
| 2022-11-30 | $24.59 | $24.59 | $24.59 | $24.59 | $24.40 | 0 |
| 2022-11-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.86 | 200 |
| 2022-11-28 | $24.25 | $24.25 | $23.93 | $23.93 | $23.74 | 200 |
| 2022-11-25 | $24.41 | $24.41 | $24.41 | $24.41 | $24.22 | 0 |
| 2022-11-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.15 | 1 |
| 2022-11-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.15 | 1 |
| 2022-11-21 | $24.06 | $24.06 | $24.06 | $24.06 | $23.87 | 24 |
| 2022-11-18 | $24.12 | $24.12 | $24.12 | $24.12 | $23.93 | 1 |
| 2022-11-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.77 | 1 |
| 2022-11-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.87 | 10 |
| 2022-11-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.23 | 38 |
| 2022-11-14 | $24.16 | $24.16 | $24.16 | $24.16 | $23.97 | 3 |
| 2022-11-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2022-11-10 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 9 |
| 2022-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 3 |
| 2022-11-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 4 |
| 2022-11-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 4 |
| 2022-11-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2022-11-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-11-02 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 111 |
| 2022-11-01 | $23.89 | $23.89 | $23.82 | $23.82 | $23.82 | 111 |
| 2022-10-31 | $23.67 | $23.76 | $23.66 | $23.76 | $23.76 | 314 |
| 2022-10-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-10-27 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 303 |
| 2022-10-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 303 |
| 2022-10-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 32 |
| 2022-10-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 9 |
| 2022-10-21 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1 |
| 2022-10-20 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 801 |
| 2022-10-19 | $22.25 | $22.25 | $22.00 | $22.18 | $22.18 | 32,405 |
| 2022-10-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 4 |
| 2022-10-17 | $22.10 | $22.28 | $22.10 | $22.28 | $22.28 | 16,002 |
| 2022-10-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2022-10-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 2 |
| 2022-10-12 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2 |
| 2022-10-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1 |
| 2022-10-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2022-10-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 11 |
| 2022-10-06 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 2 |
| 2022-10-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2022-10-04 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1,001 |
| 2022-10-03 | $21.71 | $21.71 | $21.66 | $21.66 | $21.66 | 1,001 |
| 2022-09-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2,500 |
| 2022-09-29 | $21.45 | $21.45 | $21.23 | $21.23 | $21.23 | 2,500 |
| 2022-09-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 270 |
| 2022-09-26 | $21.21 | $21.21 | $21.15 | $21.15 | $21.15 | 270 |
| 2022-09-23 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 17 |
| 2022-09-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 6 |
| 2022-09-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 81 |
| 2022-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 7 |
| 2022-09-19 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 13 |
| 2022-09-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1 |
| 2022-09-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.81 | 77 |
| 2022-09-14 | $23.04 | $23.04 | $23.04 | $23.04 | $22.97 | 9 |
| 2022-09-13 | $23.09 | $23.09 | $23.09 | $23.09 | $23.01 | 9 |
| 2022-09-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.91 | 12 |
| 2022-09-09 | $23.60 | $23.70 | $23.60 | $23.70 | $23.70 | 455 |
| 2022-09-08 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 71 |
| 2022-09-07 | $22.84 | $23.13 | $22.84 | $23.13 | $23.13 | 154 |
| 2022-09-06 | $22.81 | $22.81 | $22.67 | $22.70 | $22.70 | 659 |
| 2022-09-02 | $23.19 | $23.19 | $22.99 | $23.04 | $23.04 | 202 |
| 2022-09-01 | $23.09 | $23.19 | $23.09 | $23.19 | $23.19 | 295 |
| 2022-08-31 | $23.48 | $23.50 | $23.48 | $23.50 | $23.50 | 202 |
| 2022-08-30 | $23.75 | $23.75 | $23.71 | $23.71 | $23.71 | 279 |
| 2022-08-29 | $23.97 | $24.13 | $23.97 | $24.06 | $24.06 | 6,783 |
| 2022-08-26 | $25.14 | $25.19 | $24.30 | $24.30 | $24.30 | 10,880 |
| 2022-08-25 | $24.94 | $25.05 | $24.93 | $25.03 | $25.03 | 12,322 |
| 2022-08-24 | $24.57 | $24.61 | $24.57 | $24.61 | $24.61 | 207 |
| 2022-08-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2022-08-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
| 2022-08-19 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 37 |
| 2022-08-18 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 102 |
| 2022-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 40 |
| 2022-08-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 90 |
| 2022-08-15 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 90 |
| 2022-08-12 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2022-08-11 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 63 |
| 2022-08-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 63 |
| 2022-08-09 | $24.45 | $24.45 | $24.27 | $24.32 | $24.32 | 640 |
| 2022-08-08 | $24.68 | $24.73 | $24.68 | $24.73 | $24.73 | 307 |
| 2022-08-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2022-08-04 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2022-08-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 36 |
| 2022-08-02 | $24.56 | $24.70 | $24.51 | $24.51 | $24.51 | 1,100 |
| 2022-08-01 | $24.60 | $24.83 | $24.51 | $24.73 | $24.73 | 1,100 |
| 2022-07-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
| 2022-07-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 36 |
| 2022-07-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2022-07-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2,892 |
| 2022-07-25 | $23.64 | $23.78 | $23.64 | $23.71 | $23.71 | 2,892 |
| 2022-07-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2022-07-21 | $23.40 | $23.73 | $23.40 | $23.73 | $23.73 | 200 |
| 2022-07-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2,671 |
| 2022-07-19 | $23.36 | $23.36 | $23.35 | $23.35 | $23.35 | 2,671 |
| 2022-07-18 | $22.89 | $22.89 | $22.57 | $22.57 | $22.57 | 135 |
| 2022-07-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2022-07-14 | $21.84 | $22.12 | $21.84 | $22.12 | $22.12 | 966 |
| 2022-07-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2022-07-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2022-07-11 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 9 |
| 2022-07-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 9 |
| 2022-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 12 |
| 2022-07-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 12 |
| 2022-07-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 22 |
| 2022-07-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 11 |
| 2022-06-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 6 |
| 2022-06-29 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 6 |
| 2022-06-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2022-06-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-06-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 31 |
| 2022-06-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.14 | 16 |
| 2022-06-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.01 | 1 |
| 2022-06-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.01 | 1 |
| 2022-06-17 | $21.79 | $21.79 | $21.79 | $21.79 | $21.72 | 20 |
| 2022-06-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.53 | 1 |
| 2022-06-15 | $22.74 | $22.74 | $22.74 | $22.74 | $22.66 | 21 |
| 2022-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.43 | 17 |
| 2022-06-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.49 | 0 |
| 2022-06-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.56 | 1 |
| 2022-06-09 | $24.21 | $24.21 | $24.21 | $24.21 | $24.13 | 1 |
| 2022-06-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.61 | 3 |
| 2022-06-07 | $25.13 | $25.13 | $25.13 | $25.13 | $25.04 | 3 |
| 2022-06-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.78 | 3 |
| 2022-06-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.63 | 7 |
| 2022-06-02 | $24.90 | $24.94 | $24.90 | $24.94 | $24.85 | 322 |
| 2022-06-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 1 |
| 2022-05-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.47 | 38 |
| 2022-05-27 | $24.76 | $24.80 | $24.76 | $24.80 | $24.72 | 201 |
| 2022-05-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.18 | 174 |
| 2022-05-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.69 | 174 |
| 2022-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.17 | 5 |
| 2022-05-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.42 | 4 |
| 2022-05-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.17 | 90 |
| 2022-05-19 | $23.62 | $23.63 | $23.38 | $23.38 | $23.30 | 301 |
| 2022-05-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 1 |
| 2022-05-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 1 |
| 2022-05-16 | $23.64 | $23.64 | $23.56 | $23.56 | $23.49 | 338 |
| 2022-05-13 | $23.81 | $23.81 | $23.56 | $23.68 | $23.61 | 250 |
| 2022-05-12 | $23.08 | $23.08 | $23.08 | $23.08 | $23.00 | 1 |
| 2022-05-11 | $23.51 | $23.51 | $22.84 | $22.84 | $22.76 | 654 |
| 2022-05-10 | $23.59 | $23.59 | $23.24 | $23.24 | $23.16 | 1,903 |
| 2022-05-09 | $23.56 | $23.57 | $23.39 | $23.39 | $23.32 | 2,231 |
| 2022-05-06 | $24.24 | $24.24 | $24.03 | $24.03 | $23.96 | 1,352 |
| 2022-05-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.16 | 2 |
| 2022-05-04 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 2 |
| 2022-05-03 | $24.26 | $24.55 | $24.26 | $24.55 | $24.47 | 244 |
| 2022-05-02 | $24.10 | $24.27 | $24.08 | $24.27 | $24.19 | 2,127 |
| 2022-04-29 | $24.08 | $24.08 | $24.08 | $24.08 | $24.00 | 2 |
| 2022-04-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.62 | 2 |
| 2022-04-27 | $24.21 | $24.21 | $24.21 | $24.21 | $24.13 | 53 |
| 2022-04-26 | $24.29 | $24.29 | $24.29 | $24.29 | $24.21 | 7 |
| 2022-04-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 7 |
| 2022-04-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 0 |
| 2022-04-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.48 | 15 |
| 2022-04-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.86 | 53 |
| 2022-04-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.67 | 0 |
| 2022-04-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.15 | 96 |
| 2022-04-14 | $25.35 | $25.35 | $25.32 | $25.32 | $25.24 | 387 |
| 2022-04-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.41 | 50 |
| 2022-04-12 | $25.08 | $25.08 | $25.08 | $25.08 | $24.99 | 2 |
| 2022-04-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.86 | 1 |
| 2022-04-08 | $25.11 | $25.11 | $25.11 | $25.11 | $25.03 | 18 |
| 2022-04-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.18 | 26 |
| 2022-04-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.21 | 0 |
| 2022-04-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.47 | 4 |
| 2022-04-04 | $26.09 | $26.09 | $26.09 | $26.09 | $26.00 | 39 |
| 2022-04-01 | $26.21 | $26.21 | $26.21 | $26.21 | $26.12 | 9 |
| 2022-03-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.92 | 0 |
| 2022-03-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.18 | 85 |
| 2022-03-29 | $26.76 | $26.76 | $26.76 | $26.76 | $26.68 | 85 |
| 2022-03-28 | $26.24 | $26.24 | $26.12 | $26.12 | $26.03 | 142 |
| 2022-03-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.15 | 4 |
| 2022-03-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.97 | 3 |
| 2022-03-23 | $25.90 | $25.90 | $25.83 | $25.83 | $25.74 | 833 |
| 2022-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.21 | 4 |
| 2022-03-21 | $26.18 | $26.18 | $26.18 | $26.18 | $26.09 | 24 |
| 2022-03-18 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 8 |
| 2022-03-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.12 | 2 |
| 2022-03-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.84 | 0 |
| 2022-03-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.19 | 3 |
| 2022-03-14 | $25.07 | $25.07 | $25.07 | $25.07 | $24.94 | 3 |
| 2022-03-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.19 | 3 |
| 2022-03-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.44 | 51 |
| 2022-03-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.43 | 0 |
| 2022-03-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.93 | 2 |
| 2022-03-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.82 | 2 |
| 2022-03-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.38 | 1 |
| 2022-03-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.75 | 1 |
| 2022-03-02 | $26.05 | $26.05 | $26.05 | $26.05 | $25.92 | 1 |
| 2022-03-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.22 | 1 |
| 2022-02-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.78 | 1 |
| 2022-02-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 1 |
| 2022-02-24 | $25.24 | $25.24 | $25.24 | $25.24 | $25.11 | 1 |
| 2022-02-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.74 | 5 |
| 2022-02-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.09 | 5 |
| 2022-02-18 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 0 |
| 2022-02-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.51 | 2 |
| 2022-02-16 | $26.15 | $26.15 | $26.15 | $26.15 | $26.02 | 2 |
| 2022-02-15 | $26.08 | $26.08 | $26.08 | $26.08 | $25.95 | 46 |
| 2022-02-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.40 | 2 |
| 2022-02-11 | $25.50 | $25.63 | $25.50 | $25.63 | $25.50 | 218 |
| 2022-02-10 | $25.69 | $25.69 | $25.69 | $25.69 | $25.56 | 78 |
| 2022-02-09 | $26.01 | $26.01 | $26.00 | $26.00 | $25.87 | 200 |
| 2022-02-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.62 | 1 |
| 2022-02-07 | $25.22 | $25.22 | $25.22 | $25.22 | $25.09 | 75 |
| 2022-02-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.09 | 29 |
| 2022-02-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.11 | 43 |
| 2022-02-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.46 | 43 |
| 2022-02-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.58 | 1 |
| 2022-01-31 | $25.48 | $25.48 | $25.48 | $25.48 | $25.35 | 1 |
| 2022-01-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.79 | 2 |
| 2022-01-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.50 | 2 |
| 2022-01-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.94 | 2 |
| 2022-01-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.33 | 1 |
| 2022-01-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.64 | 1 |
| 2022-01-21 | $25.51 | $25.51 | $25.23 | $25.23 | $25.11 | 195 |
| 2022-01-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.33 | 32 |
| 2022-01-19 | $26.04 | $26.04 | $26.04 | $26.04 | $25.91 | 16 |
| 2022-01-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.38 | 62 |
| 2022-01-14 | $26.93 | $27.19 | $26.93 | $27.19 | $27.06 | 901 |
| 2022-01-13 | $27.07 | $27.07 | $27.07 | $27.07 | $26.94 | 0 |
| 2022-01-12 | $27.11 | $27.11 | $27.11 | $27.11 | $26.98 | 40 |
| 2022-01-11 | $27.17 | $27.17 | $27.17 | $27.17 | $27.04 | 40 |
| 2022-01-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.85 | 2 |
| 2022-01-07 | $27.15 | $27.15 | $27.15 | $27.15 | $27.02 | 125 |
| 2022-01-06 | $27.43 | $27.43 | $27.43 | $27.43 | $27.29 | 2 |
| 2022-01-05 | $27.28 | $27.28 | $27.28 | $27.28 | $27.15 | 2 |
| 2022-01-04 | $27.94 | $27.94 | $27.94 | $27.94 | $27.80 | 3 |
| 2022-01-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.56 | 3 |
| 2021-12-31 | $27.43 | $27.43 | $27.43 | $27.43 | $27.30 | 3 |
| 2021-12-30 | $27.68 | $27.68 | $27.45 | $27.45 | $27.32 | 200 |
| 2021-12-29 | $27.55 | $27.55 | $27.55 | $27.55 | $27.42 | 26 |
| 2021-12-28 | $27.41 | $27.41 | $27.41 | $27.41 | $27.28 | 11 |
| 2021-12-27 | $27.48 | $27.48 | $27.48 | $27.48 | $27.34 | 11 |
| 2021-12-23 | $27.09 | $27.09 | $27.09 | $27.09 | $26.95 | 20 |
| 2021-12-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.76 | 4 |
| 2021-12-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.47 | 11 |
| 2021-12-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.79 | 11 |
| 2021-12-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.19 | 3 |
| 2021-12-16 | $26.39 | $26.39 | $26.39 | $26.39 | $26.14 | 3 |
| 2021-12-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.54 | 28 |
| 2021-12-14 | $26.44 | $26.44 | $26.44 | $26.44 | $26.19 | 11 |
| 2021-12-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.35 | 9 |
| 2021-12-10 | $27.02 | $27.02 | $27.02 | $27.02 | $26.77 | 9 |
| 2021-12-09 | $27.04 | $27.04 | $27.04 | $27.04 | $26.78 | 2 |
| 2021-12-08 | $27.48 | $27.48 | $27.48 | $27.48 | $27.22 | 0 |
| 2021-12-07 | $27.34 | $27.34 | $27.34 | $27.34 | $27.08 | 2 |
| 2021-12-06 | $27.09 | $27.09 | $27.09 | $27.09 | $26.71 | 2 |
| 2021-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.14 | 2 |
| 2021-12-02 | $26.78 | $26.78 | $26.78 | $26.78 | $26.41 | 2 |
| 2021-12-01 | $26.15 | $26.15 | $26.15 | $26.15 | $25.79 | 13 |
| 2021-11-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.16 | 281 |
| 2021-11-29 | $27.10 | $27.10 | $27.08 | $27.09 | $26.72 | 281 |
| 2021-11-26 | $27.15 | $27.15 | $27.15 | $27.15 | $26.77 | 2 |
| 2021-11-24 | $28.21 | $28.21 | $28.21 | $28.21 | $27.82 | 2 |
| 2021-11-23 | $28.33 | $28.33 | $28.33 | $28.33 | $27.94 | 139 |
| 2021-11-22 | $28.31 | $28.31 | $28.31 | $28.31 | $27.93 | 3 |
| 2021-11-19 | $28.04 | $28.04 | $28.04 | $28.04 | $27.66 | 40 |
| 2021-11-18 | $28.37 | $28.37 | $28.37 | $28.37 | $27.98 | 1 |
| 2021-11-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.03 | 3 |
| 2021-11-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.31 | 27 |
| 2021-11-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.19 | 5 |
| 2021-11-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.21 | 8 |
| 2021-11-11 | $28.62 | $28.62 | $28.62 | $28.62 | $28.23 | 1 |
| 2021-11-10 | $28.42 | $28.42 | $28.42 | $28.42 | $28.03 | 1 |
| 2021-11-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.31 | 4 |
| 2021-11-08 | $28.76 | $28.76 | $28.76 | $28.76 | $28.36 | 4 |
| 2021-11-05 | $28.65 | $28.80 | $28.65 | $28.80 | $28.41 | 324 |
| 2021-11-04 | $28.20 | $28.20 | $28.20 | $28.20 | $27.81 | 35 |
| 2021-11-03 | $28.22 | $28.22 | $28.22 | $28.22 | $27.84 | 31 |
| 2021-11-02 | $27.58 | $27.58 | $27.58 | $27.58 | $27.21 | 31 |
| 2021-11-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.23 | 20 |
| 2021-10-29 | $26.94 | $26.94 | $26.94 | $26.94 | $26.57 | 14 |
| 2021-10-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.58 | 2 |
| 2021-10-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.09 | 2 |
| 2021-10-26 | $26.98 | $26.98 | $26.98 | $26.98 | $26.61 | 5 |
| 2021-10-25 | $27.20 | $27.20 | $27.20 | $27.20 | $26.83 | 6 |
| 2021-10-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.63 | 117 |
| 2021-10-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.60 | 20 |
| 2021-10-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.54 | 24 |
| 2021-10-19 | $26.71 | $26.71 | $26.71 | $26.71 | $26.34 | 0 |
| 2021-10-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.34 | 75 |
| 2021-10-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.27 | 75 |
| 2021-10-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.33 | 0 |
| 2021-10-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.05 | 0 |
| 2021-10-12 | $26.44 | $26.44 | $26.44 | $26.44 | $26.08 | 28 |
| 2021-10-11 | $26.38 | $26.38 | $26.38 | $26.38 | $26.02 | 28 |
| 2021-10-08 | $26.63 | $26.63 | $26.56 | $26.56 | $26.19 | 110 |
| 2021-10-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.31 | 4 |
| 2021-10-06 | $26.27 | $26.27 | $26.27 | $26.27 | $25.91 | 7 |
| 2021-10-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.11 | 7 |
| 2021-10-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.00 | 58 |
| 2021-10-01 | $26.00 | $26.46 | $26.00 | $26.46 | $26.10 | 1,070 |
| 2021-09-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.61 | 22 |
| 2021-09-29 | $26.42 | $26.42 | $26.42 | $26.42 | $26.05 | 2 |
| 2021-09-28 | $26.32 | $26.32 | $26.32 | $26.32 | $25.96 | 5 |
| 2021-09-27 | $26.72 | $26.72 | $26.72 | $26.72 | $26.35 | 72 |
| 2021-09-24 | $26.27 | $26.27 | $26.27 | $26.27 | $25.91 | 36 |
| 2021-09-23 | $26.26 | $26.26 | $26.26 | $26.26 | $25.90 | 1 |
| 2021-09-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.46 | 1 |
| 2021-09-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.05 | 3 |
| 2021-09-20 | $25.13 | $25.42 | $25.13 | $25.42 | $25.07 | 325 |
| 2021-09-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.53 | 67 |
| 2021-09-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.52 | 40 |
| 2021-09-15 | $25.76 | $26.01 | $25.76 | $26.01 | $25.56 | 203 |
| 2021-09-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.29 | 11 |
| 2021-09-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.62 | 11 |
| 2021-09-10 | $26.19 | $26.19 | $25.87 | $25.87 | $25.41 | 221 |
| 2021-09-09 | $26.17 | $26.17 | $26.17 | $26.17 | $25.71 | 49 |
| 2021-09-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.74 | 20 |
| 2021-09-07 | $26.43 | $26.43 | $26.43 | $26.43 | $25.97 | 10 |
| 2021-09-03 | $26.86 | $26.86 | $26.63 | $26.73 | $26.26 | 4,916 |
| 2021-09-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.42 | 500 |
| 2021-09-01 | $26.68 | $26.80 | $26.68 | $26.75 | $26.29 | 500 |
| 2021-08-31 | $26.63 | $26.71 | $26.59 | $26.68 | $26.21 | 1,327 |
| 2021-08-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.22 | 10 |
| 2021-08-27 | $26.34 | $26.83 | $26.34 | $26.83 | $26.36 | 5,012 |
| 2021-08-26 | $26.10 | $26.11 | $26.10 | $26.11 | $25.66 | 6,304 |
| 2021-08-25 | $26.43 | $26.43 | $26.43 | $26.43 | $25.97 | 4 |
| 2021-08-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.84 | 1 |
| 2021-08-23 | $26.15 | $26.15 | $26.15 | $26.15 | $25.69 | 2 |
| 2021-08-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 27 |
| 2021-08-19 | $25.42 | $25.42 | $25.42 | $25.42 | $24.98 | 3 |
| 2021-08-18 | $25.64 | $25.64 | $25.64 | $25.64 | $25.20 | 4 |
| 2021-08-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 6 |
| 2021-08-16 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 4 |
| 2021-08-13 | $26.33 | $26.33 | $26.33 | $26.33 | $25.87 | 130 |
| 2021-08-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.07 | 75 |
| 2021-08-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.18 | 4 |
| 2021-08-10 | $26.47 | $26.47 | $26.44 | $26.44 | $25.98 | 122 |
| 2021-08-09 | $26.21 | $26.21 | $26.21 | $26.21 | $25.75 | 37 |
| 2021-08-06 | $26.42 | $26.42 | $26.42 | $26.42 | $25.95 | 3 |
| 2021-08-05 | $26.12 | $26.12 | $26.12 | $26.12 | $25.66 | 60 |
| 2021-08-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.33 | 71 |
| 2021-08-03 | $26.18 | $26.18 | $26.18 | $26.18 | $25.73 | 9 |
| 2021-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 93 |
| 2021-07-30 | $26.13 | $26.13 | $26.13 | $26.13 | $25.68 | 775 |
| 2021-07-29 | $26.18 | $26.38 | $26.18 | $26.20 | $25.75 | 775 |
| 2021-07-28 | $25.92 | $25.92 | $25.92 | $25.92 | $25.47 | 94 |
| 2021-07-27 | $25.71 | $25.71 | $25.71 | $25.71 | $25.27 | 92 |
| 2021-07-26 | $25.82 | $25.95 | $25.82 | $25.95 | $25.49 | 103 |
| 2021-07-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.28 | 3 |
| 2021-07-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.10 | 38 |
| 2021-07-21 | $26.07 | $26.07 | $26.02 | $26.02 | $25.56 | 231 |
| 2021-07-20 | $25.62 | $25.62 | $25.62 | $25.62 | $25.17 | 1 |
| 2021-07-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.39 | 43 |
| 2021-07-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.86 | 15 |
| 2021-07-15 | $25.67 | $25.68 | $25.67 | $25.68 | $25.23 | 271 |
| 2021-07-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.38 | 3 |
| 2021-07-13 | $26.14 | $26.14 | $26.14 | $26.14 | $25.68 | 911 |
| 2021-07-12 | $26.68 | $26.68 | $26.66 | $26.66 | $26.20 | 911 |
| 2021-07-09 | $26.39 | $26.50 | $26.39 | $26.50 | $26.04 | 227 |
| 2021-07-08 | $26.18 | $26.18 | $25.78 | $25.84 | $25.39 | 2,922 |
| 2021-07-07 | $26.22 | $26.22 | $26.20 | $26.20 | $25.74 | 221 |
| 2021-07-06 | $26.39 | $26.39 | $26.39 | $26.39 | $25.93 | 12 |
| 2021-07-02 | $26.76 | $26.76 | $26.76 | $26.76 | $26.29 | 97 |
| 2021-07-01 | $27.09 | $27.09 | $27.03 | $27.03 | $26.55 | 310 |
| 2021-06-30 | $26.81 | $26.89 | $26.81 | $26.89 | $26.42 | 122 |
| 2021-06-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.28 | 2 |
| 2021-06-28 | $26.86 | $26.86 | $26.86 | $26.86 | $26.39 | 6 |
| 2021-06-25 | $27.14 | $27.14 | $27.14 | $27.14 | $26.66 | 2 |
| 2021-06-24 | $27.10 | $27.10 | $27.07 | $27.07 | $26.60 | 296 |
| 2021-06-23 | $26.81 | $26.82 | $26.70 | $26.70 | $26.24 | 1,111 |
| 2021-06-22 | $26.47 | $26.65 | $26.47 | $26.65 | $26.18 | 100 |
| 2021-06-21 | $26.53 | $26.53 | $26.53 | $26.53 | $26.07 | 3 |
| 2021-06-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.50 | 52 |
| 2021-06-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.14 | 195 |
| 2021-06-16 | $27.21 | $27.21 | $27.21 | $27.21 | $26.66 | 2 |
| 2021-06-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.65 | 95 |
| 2021-06-14 | $27.17 | $27.17 | $27.17 | $27.17 | $26.62 | 141 |
| 2021-06-11 | $27.34 | $27.34 | $27.34 | $27.34 | $26.79 | 689 |
| 2021-06-10 | $27.26 | $27.26 | $27.09 | $27.09 | $26.55 | 689 |
| 2021-06-09 | $27.51 | $27.51 | $27.51 | $27.51 | $26.95 | 0 |
| 2021-06-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.18 | 19 |
| 2021-06-07 | $27.40 | $27.40 | $27.37 | $27.37 | $26.82 | 144 |
| 2021-06-04 | $27.01 | $27.11 | $27.01 | $27.11 | $26.56 | 911 |
| 2021-06-03 | $27.05 | $27.05 | $27.05 | $27.05 | $26.51 | 130 |
| 2021-06-02 | $27.28 | $27.28 | $27.28 | $27.28 | $26.74 | 83 |
| 2021-06-01 | $27.32 | $27.32 | $27.32 | $27.32 | $26.77 | 0 |
| 2021-05-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.35 | 7 |
| 2021-05-27 | $26.96 | $27.03 | $26.96 | $27.01 | $26.46 | 1,049 |
| 2021-05-26 | $26.61 | $26.70 | $26.61 | $26.67 | $26.13 | 7,376 |
| 2021-05-25 | $26.15 | $26.15 | $26.15 | $26.15 | $25.62 | 164 |
| 2021-05-24 | $26.43 | $26.43 | $26.43 | $26.43 | $25.90 | 4 |
| 2021-05-21 | $26.31 | $26.31 | $26.31 | $26.31 | $25.78 | 104 |
| 2021-05-20 | $26.14 | $26.14 | $26.14 | $26.14 | $25.62 | 128 |
| 2021-05-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.56 | 2 |
| 2021-05-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.78 | 4 |
| 2021-05-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.03 | 34 |
| 2021-05-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.96 | 11 |
| 2021-05-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.41 | 3 |
| 2021-05-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.79 | 12 |
| 2021-05-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.61 | 8 |
| 2021-05-10 | $26.34 | $26.34 | $26.34 | $26.34 | $25.81 | 6 |
| 2021-05-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.33 | 36 |
| 2021-05-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.09 | 36 |
| 2021-05-05 | $26.48 | $26.48 | $26.48 | $26.48 | $25.95 | 5 |
| 2021-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.97 | 3 |
| 2021-05-03 | $26.61 | $26.61 | $26.61 | $26.61 | $26.08 | 32 |
| 2021-04-30 | $26.34 | $26.34 | $26.34 | $26.34 | $25.81 | 32 |
| 2021-04-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.20 | 6 |
| 2021-04-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.12 | 1 |
| 2021-04-27 | $26.55 | $26.59 | $26.55 | $26.59 | $26.05 | 106 |
| 2021-04-26 | $26.54 | $26.54 | $26.48 | $26.48 | $25.95 | 667 |
| 2021-04-23 | $26.42 | $26.42 | $26.42 | $26.42 | $25.89 | 2 |
| 2021-04-22 | $26.04 | $26.04 | $25.95 | $25.95 | $25.43 | 175 |
| 2021-04-21 | $25.94 | $26.01 | $25.93 | $26.01 | $25.49 | 432 |
| 2021-04-20 | $25.48 | $25.48 | $25.48 | $25.48 | $24.97 | 10 |
| 2021-04-19 | $26.04 | $26.04 | $26.04 | $26.04 | $25.51 | 24 |
| 2021-04-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.79 | 1,611 |
| 2021-04-15 | $26.11 | $26.21 | $26.11 | $26.21 | $25.68 | 1,611 |
| 2021-04-14 | $26.12 | $26.12 | $26.12 | $26.12 | $25.60 | 31 |
| 2021-04-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.35 | 0 |
| 2021-04-12 | $26.05 | $26.05 | $26.05 | $26.05 | $25.53 | 4 |
| 2021-04-09 | $26.07 | $26.07 | $26.07 | $26.07 | $25.54 | 4 |
| 2021-04-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.45 | 65 |
| 2021-04-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.33 | 23 |
| 2021-04-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.70 | 2 |
| 2021-04-05 | $26.26 | $26.26 | $26.26 | $26.26 | $25.74 | 15 |
| 2021-04-01 | $26.13 | $26.13 | $26.13 | $26.13 | $25.60 | 23 |
| 2021-03-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.31 | 10 |
| 2021-03-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.20 | 93 |
| 2021-03-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.89 | 26 |
| 2021-03-26 | $26.01 | $26.01 | $26.01 | $26.01 | $25.49 | 7 |
| 2021-03-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.89 | 4 |
| 2021-03-24 | $25.58 | $25.58 | $24.71 | $24.71 | $24.21 | 1,204 |
| 2021-03-23 | $25.13 | $25.13 | $25.13 | $25.13 | $24.62 | 5 |
| 2021-03-22 | $26.07 | $26.07 | $26.07 | $26.07 | $25.55 | 134 |
| 2021-03-19 | $26.50 | $26.50 | $26.48 | $26.48 | $25.95 | 134 |
| 2021-03-18 | $26.39 | $26.39 | $26.39 | $26.39 | $25.86 | 182 |
| 2021-03-17 | $26.91 | $26.91 | $26.91 | $26.91 | $26.37 | 65 |
| 2021-03-16 | $26.82 | $26.82 | $26.82 | $26.82 | $26.28 | 61 |
| 2021-03-15 | $27.24 | $27.24 | $27.24 | $27.24 | $26.69 | 197 |
| 2021-03-12 | $27.34 | $27.34 | $27.34 | $27.34 | $26.79 | 28 |
| 2021-03-11 | $27.04 | $27.04 | $27.04 | $27.04 | $26.50 | 40 |
| 2021-03-10 | $26.78 | $26.78 | $26.74 | $26.74 | $26.20 | 234 |
| 2021-03-09 | $26.22 | $26.22 | $26.22 | $26.22 | $25.69 | 28 |
| 2021-03-08 | $25.75 | $26.02 | $25.75 | $26.02 | $25.50 | 259 |
| 2021-03-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.89 | 119 |
| 2021-03-04 | $24.87 | $24.87 | $24.78 | $24.78 | $24.28 | 141 |
| 2021-03-03 | $25.62 | $25.62 | $25.32 | $25.32 | $24.81 | 1,222 |
| 2021-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.68 | 18 |
| 2021-03-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 28 |
| 2021-02-26 | $25.13 | $25.13 | $24.87 | $24.87 | $24.37 | 1,091 |
| 2021-02-25 | $25.68 | $25.68 | $24.97 | $24.97 | $24.47 | 214 |
| 2021-02-24 | $25.71 | $25.72 | $25.71 | $25.72 | $25.20 | 100 |