SmartETFs Sustainable Energy II ETF (SOLR) Exchange: NYSE ARCA
Data as of May 3, 2024
$27.91 ($0.45) 1.63%
SmartETFs Sustainable Energy II ETF - Daily Information
Click for more stock information on SmartETFs Sustainable Energy II ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.86 |
| Previous Close | $27.91 |
| High | $27.94 |
| Low | $27.81 |
| Adjusted Open | $27.86 |
| Previous Adjusted Close | $27.91 |
| Adjusted High | $27.94 |
| Adjusted Low | $27.81 |
About SmartETFs Sustainable Energy II ETF (SOLR)
SmartETFs Sustainable Energy II ETF
Invest in SmartETFs Sustainable Energy II ETF (SOLR)
Historical Stock Data for SmartETFs Sustainable Energy II ETF (SOLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $27.86 | $27.94 | $27.81 | $27.91 | $27.91 | 2,715 |
| 2024-05-02 | $27.43 | $27.46 | $27.43 | $27.46 | $27.46 | 247 |
| 2024-05-01 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 145 |
| 2024-04-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 17 |
| 2024-04-29 | $27.02 | $27.23 | $27.02 | $27.23 | $27.23 | 683 |
| 2024-04-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 135 |
| 2024-04-25 | $26.25 | $26.64 | $26.25 | $26.64 | $26.64 | 1,205 |
| 2024-04-24 | $26.54 | $26.66 | $26.54 | $26.66 | $26.66 | 330 |
| 2024-04-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 12 |
| 2024-04-22 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 51 |
| 2024-04-19 | $25.95 | $25.95 | $25.87 | $25.87 | $25.87 | 243 |
| 2024-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 174 |
| 2024-04-17 | $26.07 | $26.09 | $26.07 | $26.09 | $26.09 | 359 |
| 2024-04-16 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 35 |
| 2024-04-15 | $26.40 | $26.41 | $26.40 | $26.41 | $26.41 | 330 |
| 2024-04-12 | $26.63 | $26.71 | $26.63 | $26.71 | $26.71 | 250 |
| 2024-04-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 64 |
| 2024-04-10 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 97 |
| 2024-04-09 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 138 |
| 2024-04-08 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 213 |
| 2024-04-05 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 146 |
| 2024-04-04 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 136 |
| 2024-04-03 | $27.59 | $27.59 | $27.55 | $27.59 | $27.59 | 3,831 |
| 2024-04-02 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 50 |
| 2024-04-01 | $28.00 | $28.00 | $27.75 | $27.79 | $27.79 | 6,288 |
| 2024-03-28 | $27.98 | $28.03 | $27.98 | $28.03 | $28.03 | 676 |
| 2024-03-27 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 57 |
| 2024-03-26 | $27.58 | $27.58 | $27.40 | $27.40 | $27.40 | 242 |
| 2024-03-25 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 77 |
| 2024-03-22 | $27.75 | $27.75 | $27.66 | $27.74 | $27.74 | 724 |
| 2024-03-21 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 121 |
| 2024-03-20 | $27.36 | $27.77 | $27.36 | $27.77 | $27.77 | 276 |
| 2024-03-19 | $27.21 | $27.26 | $27.21 | $27.23 | $27.23 | 570 |
| 2024-03-18 | $27.23 | $27.23 | $27.13 | $27.13 | $27.13 | 224 |
| 2024-03-15 | $27.01 | $27.05 | $26.96 | $27.00 | $27.00 | 600 |
| 2024-03-14 | $27.64 | $27.64 | $27.21 | $27.21 | $27.21 | 1,523 |
| 2024-03-13 | $27.75 | $27.75 | $27.69 | $27.69 | $27.69 | 307 |
| 2024-03-12 | $27.70 | $27.82 | $27.70 | $27.82 | $27.82 | 1,047 |
| 2024-03-11 | $27.69 | $27.69 | $27.68 | $27.68 | $27.68 | 128 |
| 2024-03-08 | $27.78 | $27.78 | $27.70 | $27.70 | $27.70 | 287 |
| 2024-03-07 | $27.57 | $27.81 | $27.57 | $27.72 | $27.72 | 2,740 |
| 2024-03-06 | $27.18 | $27.18 | $27.16 | $27.16 | $27.16 | 223 |
| 2024-03-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 124 |
| 2024-03-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 114 |
| 2024-03-01 | $27.15 | $27.27 | $27.15 | $27.25 | $27.25 | 1,668 |
| 2024-02-29 | $26.86 | $26.97 | $26.86 | $26.97 | $26.97 | 401 |
| 2024-02-28 | $26.61 | $26.62 | $26.56 | $26.56 | $26.56 | 1,657 |
| 2024-02-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 41 |
| 2024-02-26 | $26.71 | $26.71 | $26.50 | $26.56 | $26.56 | 702 |
| 2024-02-23 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 353 |
| 2024-02-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 20 |
| 2024-02-21 | $26.44 | $26.61 | $26.44 | $26.61 | $26.61 | 454 |
| 2024-02-20 | $26.42 | $26.49 | $26.40 | $26.42 | $26.42 | 1,725 |
| 2024-02-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 49 |
| 2024-02-15 | $26.85 | $26.90 | $26.85 | $26.90 | $26.90 | 312 |
| 2024-02-14 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 9 |
| 2024-02-13 | $26.16 | $26.16 | $25.77 | $25.90 | $25.90 | 2,380 |
| 2024-02-12 | $26.72 | $26.95 | $26.72 | $26.83 | $26.83 | 637 |
| 2024-02-09 | $26.50 | $26.57 | $26.50 | $26.57 | $26.57 | 395 |
| 2024-02-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 7 |
| 2024-02-07 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 4 |
| 2024-02-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 10 |
| 2024-02-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 24 |
| 2024-02-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 40 |
| 2024-02-01 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 33 |
| 2024-01-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 112 |
| 2024-01-30 | $25.82 | $25.96 | $25.82 | $25.93 | $25.93 | 1,083 |
| 2024-01-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 338 |
| 2024-01-26 | $25.88 | $25.88 | $25.75 | $25.75 | $25.75 | 380 |
| 2024-01-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 32 |
| 2024-01-24 | $25.95 | $25.95 | $25.66 | $25.66 | $25.66 | 2,105 |
| 2024-01-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 15 |
| 2024-01-22 | $25.48 | $25.57 | $25.47 | $25.57 | $25.57 | 2,426 |
| 2024-01-19 | $25.23 | $25.47 | $25.23 | $25.47 | $25.47 | 215 |
| 2024-01-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 15 |
| 2024-01-17 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 57 |
| 2024-01-16 | $25.59 | $25.64 | $25.59 | $25.64 | $25.64 | 1,673 |
| 2024-01-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 18 |
| 2024-01-11 | $26.59 | $26.60 | $26.51 | $26.54 | $26.54 | 2,106 |
| 2024-01-10 | $26.50 | $26.64 | $26.50 | $26.64 | $26.64 | 448 |
| 2024-01-09 | $26.69 | $26.80 | $26.69 | $26.80 | $26.80 | 471 |
| 2024-01-08 | $26.75 | $27.14 | $26.75 | $27.14 | $27.14 | 1,254 |
| 2024-01-05 | $26.92 | $26.92 | $26.81 | $26.87 | $26.87 | 534 |
| 2024-01-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 65 |
| 2024-01-03 | $27.39 | $27.39 | $27.09 | $27.10 | $27.10 | 1,017 |
| 2024-01-02 | $27.83 | $27.83 | $27.69 | $27.81 | $27.81 | 824 |
| 2023-12-29 | $28.28 | $28.28 | $28.26 | $28.26 | $28.26 | 147 |
| 2023-12-28 | $28.27 | $28.50 | $28.27 | $28.46 | $28.46 | 2,411 |
| 2023-12-27 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 73 |
| 2023-12-26 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 94 |
| 2023-12-22 | $28.00 | $28.02 | $27.97 | $28.02 | $28.02 | 335 |
| 2023-12-21 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 122 |
| 2023-12-20 | $27.92 | $27.92 | $27.39 | $27.39 | $27.39 | 213 |
| 2023-12-19 | $27.85 | $27.96 | $27.84 | $27.96 | $27.96 | 2,305 |
| 2023-12-18 | $27.68 | $27.68 | $27.52 | $27.52 | $27.52 | 217 |
| 2023-12-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 331 |
| 2023-12-14 | $27.10 | $27.81 | $27.10 | $27.81 | $27.81 | 3,218 |
| 2023-12-13 | $26.06 | $26.73 | $26.06 | $26.73 | $26.73 | 1,626 |
| 2023-12-12 | $26.01 | $26.15 | $26.01 | $26.15 | $26.15 | 1,398 |
| 2023-12-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 110 |
| 2023-12-08 | $26.06 | $26.11 | $26.06 | $26.11 | $26.11 | 691 |
| 2023-12-07 | $26.18 | $26.19 | $26.18 | $26.19 | $26.07 | 290 |
| 2023-12-06 | $26.04 | $26.04 | $25.98 | $25.98 | $25.86 | 670 |
| 2023-12-05 | $25.87 | $25.87 | $25.87 | $25.87 | $25.75 | 107 |
| 2023-12-04 | $26.02 | $26.02 | $26.02 | $26.02 | $25.91 | 88 |
| 2023-12-01 | $26.11 | $26.21 | $26.11 | $26.21 | $26.09 | 1,244 |
| 2023-11-30 | $25.77 | $25.84 | $25.77 | $25.84 | $25.72 | 2,036 |
| 2023-11-29 | $25.73 | $25.77 | $25.73 | $25.77 | $25.66 | 226 |
| 2023-11-28 | $25.60 | $25.60 | $25.54 | $25.54 | $25.43 | 266 |
| 2023-11-27 | $25.46 | $25.51 | $25.46 | $25.51 | $25.39 | 279 |
| 2023-11-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.47 | 20 |
| 2023-11-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.45 | 43 |
| 2023-11-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.28 | 16 |
| 2023-11-20 | $25.39 | $25.73 | $25.39 | $25.73 | $25.61 | 1,859 |
| 2023-11-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 93 |
| 2023-11-16 | $25.27 | $25.27 | $25.19 | $25.19 | $25.19 | 213 |
| 2023-11-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 10 |
| 2023-11-14 | $25.00 | $25.18 | $25.00 | $25.18 | $25.18 | 317 |
| 2023-11-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 59 |
| 2023-11-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 46 |
| 2023-11-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 210 |
| 2023-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 116 |
| 2023-11-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 122 |
| 2023-11-06 | $24.39 | $24.39 | $24.35 | $24.35 | $24.35 | 1,561 |
| 2023-11-03 | $24.58 | $24.60 | $24.47 | $24.47 | $24.47 | 1,276 |
| 2023-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 61 |
| 2023-11-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 27 |
| 2023-10-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 276 |
| 2023-10-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 71 |
| 2023-10-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 33 |
| 2023-10-26 | $23.57 | $23.70 | $23.57 | $23.70 | $23.70 | 123 |
| 2023-10-25 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 123 |
| 2023-10-24 | $24.26 | $24.26 | $24.24 | $24.24 | $24.24 | 250 |
| 2023-10-23 | $23.95 | $24.16 | $23.95 | $23.96 | $23.96 | 476 |
| 2023-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 18 |
| 2023-10-19 | $24.72 | $24.72 | $24.52 | $24.52 | $24.52 | 225 |
| 2023-10-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 15 |
| 2023-10-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 19 |
| 2023-10-16 | $25.64 | $25.67 | $25.64 | $25.67 | $25.67 | 130 |
| 2023-10-13 | $25.38 | $25.38 | $25.26 | $25.30 | $25.30 | 609 |
| 2023-10-12 | $26.00 | $26.00 | $25.78 | $25.79 | $25.79 | 1,198 |
| 2023-10-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 15 |
| 2023-10-10 | $25.81 | $25.89 | $25.81 | $25.89 | $25.89 | 512 |
| 2023-10-09 | $25.19 | $25.30 | $25.19 | $25.30 | $25.30 | 244 |
| 2023-10-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 10 |
| 2023-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 89 |
| 2023-10-04 | $25.05 | $25.29 | $25.00 | $25.26 | $25.26 | 3,556 |
| 2023-10-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 165 |
| 2023-10-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 83 |
| 2023-09-29 | $26.53 | $26.53 | $26.15 | $26.15 | $26.15 | 3,547 |
| 2023-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 379 |
| 2023-09-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 15 |
| 2023-09-26 | $25.90 | $25.91 | $25.83 | $25.90 | $25.90 | 633 |
| 2023-09-25 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 27 |
| 2023-09-22 | $26.59 | $26.59 | $26.47 | $26.47 | $26.47 | 581 |
| 2023-09-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 20 |
| 2023-09-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 50 |
| 2023-09-19 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 26 |
| 2023-09-18 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 43 |
| 2023-09-15 | $27.65 | $27.65 | $27.51 | $27.51 | $27.51 | 289 |
| 2023-09-14 | $27.66 | $27.68 | $27.66 | $27.68 | $27.68 | 195 |
| 2023-09-13 | $27.50 | $27.50 | $27.31 | $27.31 | $27.31 | 1,145 |
| 2023-09-12 | $27.67 | $27.67 | $27.58 | $27.58 | $27.58 | 1,721 |
| 2023-09-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 11 |
| 2023-09-08 | $27.69 | $27.69 | $27.67 | $27.67 | $27.67 | 409 |
| 2023-09-07 | $27.74 | $27.74 | $27.73 | $27.73 | $27.73 | 246 |
| 2023-09-06 | $27.87 | $27.94 | $27.87 | $27.94 | $27.94 | 134 |
| 2023-09-05 | $28.16 | $28.16 | $28.06 | $28.09 | $28.09 | 2,217 |
| 2023-09-01 | $28.52 | $28.53 | $28.52 | $28.53 | $28.53 | 1,166 |
| 2023-08-31 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 54 |
| 2023-08-30 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 38 |
| 2023-08-29 | $28.54 | $28.74 | $28.54 | $28.74 | $28.74 | 423 |
| 2023-08-28 | $28.23 | $28.23 | $28.18 | $28.21 | $28.21 | 432 |
| 2023-08-25 | $27.92 | $28.04 | $27.92 | $28.04 | $28.04 | 340 |
| 2023-08-24 | $27.80 | $27.80 | $27.75 | $27.75 | $27.75 | 710 |
| 2023-08-23 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 32 |
| 2023-08-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 10 |
| 2023-08-21 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 14 |
| 2023-08-18 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 47 |
| 2023-08-17 | $28.09 | $28.09 | $28.05 | $28.05 | $28.05 | 176 |
| 2023-08-16 | $28.46 | $28.47 | $28.46 | $28.47 | $28.47 | 702 |
| 2023-08-15 | $29.11 | $29.11 | $28.81 | $28.81 | $28.81 | 225 |
| 2023-08-14 | $29.21 | $29.43 | $29.21 | $29.43 | $29.43 | 423 |
| 2023-08-11 | $29.56 | $29.56 | $29.37 | $29.37 | $29.37 | 736 |
| 2023-08-10 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 24 |
| 2023-08-09 | $30.00 | $30.00 | $29.90 | $29.90 | $29.90 | 325 |
| 2023-08-08 | $29.73 | $29.91 | $29.73 | $29.91 | $29.91 | 338 |
| 2023-08-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 8 |
| 2023-08-04 | $30.40 | $30.40 | $30.00 | $30.00 | $30.00 | 603 |
| 2023-08-03 | $30.33 | $30.45 | $30.24 | $30.28 | $30.28 | 2,467 |
| 2023-08-02 | $30.87 | $30.87 | $30.52 | $30.52 | $30.52 | 219 |
| 2023-08-01 | $31.28 | $31.28 | $31.14 | $31.18 | $31.18 | 823 |
| 2023-07-31 | $31.40 | $31.40 | $31.34 | $31.34 | $31.34 | 1,025 |
| 2023-07-28 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 170 |
| 2023-07-27 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 4 |
| 2023-07-26 | $31.50 | $31.62 | $31.50 | $31.62 | $31.62 | 2,164 |
| 2023-07-25 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 67 |
| 2023-07-24 | $31.95 | $31.95 | $31.85 | $31.85 | $31.85 | 210 |
| 2023-07-21 | $31.83 | $31.83 | $31.77 | $31.78 | $31.78 | 3,311 |
| 2023-07-20 | $31.98 | $31.98 | $31.78 | $31.85 | $31.85 | 903 |
| 2023-07-19 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 84 |
| 2023-07-18 | $32.29 | $32.29 | $32.27 | $32.28 | $32.28 | 559 |
| 2023-07-17 | $31.75 | $32.19 | $31.75 | $32.15 | $32.15 | 1,092 |
| 2023-07-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 54 |
| 2023-07-13 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 111 |
| 2023-07-12 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 80 |
| 2023-07-11 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 25 |
| 2023-07-10 | $30.63 | $30.98 | $30.63 | $30.98 | $30.98 | 303 |
| 2023-07-07 | $30.48 | $30.78 | $30.44 | $30.54 | $30.54 | 1,411 |
| 2023-07-06 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 30 |
| 2023-07-05 | $30.87 | $30.98 | $30.86 | $30.86 | $30.86 | 835 |
| 2023-07-03 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 47 |
| 2023-06-30 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 214 |
| 2023-06-29 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 14 |
| 2023-06-28 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 48 |
| 2023-06-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 85 |
| 2023-06-26 | $30.62 | $30.62 | $30.30 | $30.30 | $30.30 | 421 |
| 2023-06-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 135 |
| 2023-06-22 | $30.98 | $30.98 | $30.89 | $30.89 | $30.89 | 341 |
| 2023-06-21 | $31.00 | $31.05 | $31.00 | $31.05 | $31.05 | 261 |
| 2023-06-20 | $31.35 | $31.35 | $31.17 | $31.22 | $31.22 | 1,034 |
| 2023-06-16 | $31.77 | $31.82 | $31.75 | $31.75 | $31.75 | 717 |
| 2023-06-15 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 151 |
| 2023-06-14 | $31.67 | $31.67 | $31.48 | $31.48 | $31.48 | 225 |
| 2023-06-13 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 62 |
| 2023-06-12 | $30.98 | $31.33 | $30.98 | $31.33 | $31.33 | 479 |
| 2023-06-09 | $31.01 | $31.02 | $31.01 | $31.02 | $31.02 | 256 |
| 2023-06-08 | $31.18 | $31.19 | $31.18 | $31.19 | $31.19 | 296 |
| 2023-06-07 | $31.14 | $31.19 | $31.14 | $31.17 | $31.17 | 1,450 |
| 2023-06-06 | $31.00 | $31.02 | $30.94 | $31.02 | $31.02 | 964 |
| 2023-06-05 | $30.70 | $30.84 | $30.67 | $30.76 | $30.76 | 1,950 |
| 2023-06-02 | $30.90 | $30.92 | $30.90 | $30.92 | $30.92 | 223 |
| 2023-06-01 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 9 |
| 2023-05-31 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 89 |
| 2023-05-30 | $30.59 | $30.59 | $30.42 | $30.42 | $30.42 | 862 |
| 2023-05-26 | $30.20 | $30.43 | $30.20 | $30.43 | $30.43 | 434 |
| 2023-05-25 | $29.90 | $30.02 | $29.90 | $30.02 | $30.02 | 257 |
| 2023-05-24 | $30.25 | $30.25 | $30.03 | $30.03 | $30.03 | 401 |
| 2023-05-23 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 49 |
| 2023-05-22 | $30.47 | $30.72 | $30.47 | $30.72 | $30.72 | 252 |
| 2023-05-19 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 50 |
| 2023-05-18 | $30.25 | $30.61 | $30.25 | $30.61 | $30.61 | 744 |
| 2023-05-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 20 |
| 2023-05-16 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 5 |
| 2023-05-15 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 218 |
| 2023-05-12 | $30.28 | $30.32 | $30.28 | $30.32 | $30.32 | 457 |
| 2023-05-11 | $29.68 | $29.86 | $29.68 | $29.86 | $29.86 | 580 |
| 2023-05-10 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 1 |
| 2023-05-09 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 39 |
| 2023-05-08 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 93 |
| 2023-05-05 | $30.07 | $30.18 | $29.98 | $30.18 | $30.18 | 481 |
| 2023-05-04 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 3 |
| 2023-05-03 | $29.76 | $29.76 | $29.63 | $29.63 | $29.63 | 1,656 |
| 2023-05-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 15 |
| 2023-05-01 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 34 |
| 2023-04-28 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 101 |
| 2023-04-27 | $30.10 | $30.10 | $30.08 | $30.08 | $30.08 | 428 |
| 2023-04-26 | $29.83 | $29.83 | $29.67 | $29.67 | $29.67 | 2,569 |
| 2023-04-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 6 |
| 2023-04-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 208 |
| 2023-04-21 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 17 |
| 2023-04-20 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 16 |
| 2023-04-19 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 28 |
| 2023-04-18 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 19 |
| 2023-04-17 | $30.94 | $31.12 | $30.94 | $31.12 | $31.12 | 635 |
| 2023-04-14 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 90 |
| 2023-04-13 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 137 |
| 2023-04-12 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 19 |
| 2023-04-11 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 21 |
| 2023-04-10 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 88 |
| 2023-04-06 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 44 |
| 2023-04-05 | $30.00 | $30.09 | $30.00 | $30.09 | $30.09 | 367 |
| 2023-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 39 |
| 2023-04-03 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 79 |
| 2023-03-31 | $31.20 | $31.31 | $31.20 | $31.31 | $31.31 | 788 |
| 2023-03-30 | $30.96 | $30.97 | $30.91 | $30.97 | $30.97 | 712 |
| 2023-03-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 3 |
| 2023-03-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 30 |
| 2023-03-27 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 305 |
| 2023-03-24 | $29.59 | $29.80 | $29.59 | $29.80 | $29.80 | 208 |
| 2023-03-23 | $30.61 | $30.65 | $30.25 | $30.25 | $30.25 | 442 |
| 2023-03-22 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 24 |
| 2023-03-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 20 |
| 2023-03-20 | $29.74 | $29.88 | $29.74 | $29.88 | $29.88 | 247 |
| 2023-03-17 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 69 |
| 2023-03-16 | $29.94 | $30.24 | $29.94 | $30.24 | $30.24 | 317 |
| 2023-03-15 | $30.05 | $30.05 | $29.82 | $29.82 | $29.82 | 1,849 |
| 2023-03-14 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 2 |
| 2023-03-13 | $30.04 | $30.45 | $30.04 | $30.44 | $30.44 | 2,164 |
| 2023-03-10 | $30.79 | $30.82 | $30.43 | $30.49 | $30.49 | 709 |
| 2023-03-09 | $31.58 | $31.58 | $31.01 | $31.01 | $31.01 | 487 |
| 2023-03-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 106 |
| 2023-03-07 | $31.31 | $31.35 | $31.31 | $31.35 | $31.35 | 292 |
| 2023-03-06 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 29 |
| 2023-03-03 | $31.00 | $31.56 | $31.00 | $31.56 | $31.56 | 622 |
| 2023-03-02 | $30.63 | $30.84 | $30.63 | $30.84 | $30.84 | 1,956 |
| 2023-03-01 | $30.66 | $30.92 | $30.66 | $30.91 | $30.91 | 655 |
| 2023-02-28 | $30.38 | $30.42 | $30.26 | $30.31 | $30.31 | 3,892 |
| 2023-02-27 | $30.50 | $30.50 | $30.49 | $30.49 | $30.49 | 1,664 |
| 2023-02-24 | $30.09 | $30.11 | $30.09 | $30.11 | $30.11 | 106 |
| 2023-02-23 | $30.44 | $30.64 | $30.44 | $30.64 | $30.64 | 101 |
| 2023-02-22 | $30.45 | $30.50 | $30.45 | $30.50 | $30.50 | 312 |
| 2023-02-21 | $30.94 | $30.94 | $30.70 | $30.70 | $30.70 | 468 |
| 2023-02-17 | $31.40 | $31.49 | $31.40 | $31.49 | $31.49 | 164 |
| 2023-02-16 | $32.07 | $32.07 | $31.71 | $31.71 | $31.71 | 795 |
| 2023-02-15 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 30 |
| 2023-02-14 | $31.07 | $31.77 | $31.07 | $31.75 | $31.75 | 1,419 |
| 2023-02-13 | $31.17 | $31.63 | $31.17 | $31.63 | $31.63 | 239 |
| 2023-02-10 | $31.29 | $31.29 | $31.26 | $31.26 | $31.26 | 228 |
| 2023-02-09 | $31.86 | $31.86 | $31.38 | $31.38 | $31.38 | 942 |
| 2023-02-08 | $31.75 | $31.78 | $31.40 | $31.40 | $31.40 | 958 |
| 2023-02-07 | $31.24 | $31.72 | $31.24 | $31.72 | $31.72 | 2,806 |
| 2023-02-06 | $31.47 | $31.47 | $31.44 | $31.44 | $31.44 | 780 |
| 2023-02-03 | $31.85 | $31.85 | $31.81 | $31.81 | $31.81 | 2,517 |
| 2023-02-02 | $32.24 | $32.24 | $32.23 | $32.23 | $32.23 | 184 |
| 2023-02-01 | $31.62 | $32.04 | $31.62 | $32.04 | $32.04 | 535 |
| 2023-01-31 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 6 |
| 2023-01-30 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 87 |
| 2023-01-27 | $31.28 | $31.28 | $31.26 | $31.26 | $31.26 | 382 |
| 2023-01-26 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 72 |
| 2023-01-25 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 140 |
| 2023-01-24 | $31.04 | $31.15 | $31.04 | $31.15 | $31.15 | 171 |
| 2023-01-23 | $31.11 | $31.14 | $31.04 | $31.14 | $31.14 | 553 |
| 2023-01-20 | $30.26 | $30.51 | $30.26 | $30.51 | $30.51 | 2,258 |
| 2023-01-19 | $30.18 | $30.18 | $30.07 | $30.07 | $30.07 | 513 |
| 2023-01-18 | $31.41 | $31.41 | $30.83 | $30.83 | $30.83 | 309 |
| 2023-01-17 | $31.14 | $31.14 | $31.01 | $31.01 | $31.01 | 583 |
| 2023-01-13 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 209 |
| 2023-01-12 | $30.91 | $31.08 | $30.91 | $31.08 | $31.08 | 1,722 |
| 2023-01-11 | $30.33 | $30.79 | $30.33 | $30.79 | $30.79 | 412 |
| 2023-01-10 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 63 |
| 2023-01-09 | $30.19 | $30.19 | $29.85 | $29.85 | $29.85 | 160 |
| 2023-01-06 | $28.80 | $29.53 | $28.80 | $29.53 | $29.53 | 451 |
| 2023-01-05 | $28.76 | $28.76 | $28.46 | $28.46 | $28.46 | 977 |
| 2023-01-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 72 |
| 2023-01-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 46 |
| 2022-12-30 | $28.52 | $28.62 | $28.44 | $28.62 | $28.62 | 503 |
| 2022-12-29 | $28.80 | $28.80 | $28.73 | $28.80 | $28.80 | 704 |
| 2022-12-28 | $28.28 | $28.28 | $28.16 | $28.16 | $28.16 | 102 |
| 2022-12-27 | $28.18 | $28.63 | $28.17 | $28.53 | $28.53 | 455 |
| 2022-12-23 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 113 |
| 2022-12-22 | $28.41 | $28.60 | $28.41 | $28.60 | $28.60 | 393 |
| 2022-12-21 | $29.18 | $29.31 | $29.18 | $29.31 | $29.31 | 187 |
| 2022-12-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 25 |
| 2022-12-19 | $29.00 | $29.00 | $28.91 | $28.91 | $28.91 | 255 |
| 2022-12-16 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 91 |
| 2022-12-15 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 74 |
| 2022-12-14 | $30.62 | $30.62 | $30.45 | $30.45 | $30.45 | 200 |
| 2022-12-13 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 1 |
| 2022-12-12 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 38 |
| 2022-12-09 | $29.70 | $29.71 | $29.69 | $29.71 | $29.71 | 2,742 |
| 2022-12-08 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 50 |
| 2022-12-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 86 |
| 2022-12-06 | $30.27 | $30.27 | $29.78 | $29.98 | $29.98 | 793 |
| 2022-12-05 | $30.67 | $30.67 | $30.48 | $30.61 | $30.61 | 923 |
| 2022-12-02 | $30.89 | $30.97 | $30.88 | $30.97 | $30.97 | 2,981 |
| 2022-12-01 | $31.11 | $31.19 | $31.11 | $31.14 | $30.77 | 564 |
| 2022-11-30 | $30.90 | $31.17 | $30.90 | $31.17 | $30.80 | 184 |
| 2022-11-29 | $30.29 | $30.29 | $30.15 | $30.18 | $29.83 | 1,047 |
| 2022-11-28 | $30.75 | $30.75 | $30.27 | $30.27 | $29.91 | 522 |
| 2022-11-25 | $31.10 | $31.10 | $31.10 | $31.10 | $30.73 | 5 |
| 2022-11-23 | $31.03 | $31.03 | $31.03 | $31.03 | $30.66 | 7 |
| 2022-11-22 | $30.52 | $30.80 | $30.52 | $30.74 | $30.38 | 1,549 |
| 2022-11-21 | $30.39 | $30.39 | $30.39 | $30.39 | $30.03 | 11 |
| 2022-11-18 | $30.70 | $30.70 | $30.70 | $30.70 | $30.34 | 28 |
| 2022-11-17 | $30.53 | $30.53 | $30.53 | $30.53 | $30.17 | 122 |
| 2022-11-16 | $30.77 | $30.77 | $30.66 | $30.66 | $30.29 | 1,074 |
| 2022-11-15 | $30.86 | $30.86 | $30.86 | $30.86 | $30.50 | 68 |
| 2022-11-14 | $30.83 | $30.83 | $30.62 | $30.62 | $30.26 | 1,093 |
| 2022-11-11 | $30.81 | $30.84 | $30.81 | $30.84 | $30.84 | 708 |
| 2022-11-10 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 197 |
| 2022-11-09 | $28.70 | $28.74 | $28.67 | $28.67 | $28.67 | 544 |
| 2022-11-08 | $29.00 | $29.00 | $28.91 | $28.91 | $28.91 | 252 |
| 2022-11-07 | $28.18 | $28.20 | $28.18 | $28.20 | $28.20 | 202 |
| 2022-11-04 | $27.12 | $28.15 | $27.12 | $28.15 | $28.15 | 15,437 |
| 2022-11-03 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 46 |
| 2022-11-02 | $27.36 | $27.36 | $27.08 | $27.08 | $27.08 | 283 |
| 2022-11-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 15 |
| 2022-10-31 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 35 |
| 2022-10-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 3 |
| 2022-10-27 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 40 |
| 2022-10-26 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 118 |
| 2022-10-25 | $25.93 | $26.77 | $25.93 | $26.77 | $26.77 | 2,982 |
| 2022-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 37 |
| 2022-10-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 73 |
| 2022-10-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 65 |
| 2022-10-19 | $25.58 | $25.66 | $25.58 | $25.66 | $25.66 | 585 |
| 2022-10-18 | $26.15 | $26.30 | $26.15 | $26.30 | $26.30 | 312 |
| 2022-10-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 117 |
| 2022-10-14 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3 |
| 2022-10-13 | $25.59 | $25.78 | $25.59 | $25.78 | $25.78 | 302 |
| 2022-10-12 | $25.61 | $25.61 | $25.36 | $25.36 | $25.36 | 2,213 |
| 2022-10-11 | $25.55 | $25.68 | $25.55 | $25.68 | $25.68 | 129 |
| 2022-10-10 | $25.86 | $25.92 | $25.81 | $25.92 | $25.92 | 213 |
| 2022-10-07 | $26.03 | $26.06 | $26.02 | $26.02 | $26.02 | 360 |
| 2022-10-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 115 |
| 2022-10-05 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 109 |
| 2022-10-04 | $27.23 | $27.77 | $27.23 | $27.73 | $27.73 | 1,248 |
| 2022-10-03 | $26.18 | $26.71 | $26.18 | $26.71 | $26.71 | 604 |
| 2022-09-30 | $26.44 | $26.44 | $25.99 | $25.99 | $25.99 | 421 |
| 2022-09-29 | $26.63 | $26.63 | $26.12 | $26.12 | $26.12 | 570 |
| 2022-09-28 | $26.66 | $27.12 | $26.64 | $27.12 | $27.12 | 555 |
| 2022-09-27 | $26.65 | $26.65 | $26.35 | $26.52 | $26.52 | 1,842 |
| 2022-09-26 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 55 |
| 2022-09-23 | $26.60 | $26.81 | $26.60 | $26.81 | $26.81 | 364 |
| 2022-09-22 | $27.69 | $27.69 | $27.59 | $27.59 | $27.59 | 405 |
| 2022-09-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 71 |
| 2022-09-20 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 49 |
| 2022-09-19 | $28.85 | $29.06 | $28.85 | $29.06 | $29.06 | 271 |
| 2022-09-16 | $28.74 | $28.94 | $28.74 | $28.94 | $28.94 | 235 |
| 2022-09-15 | $29.56 | $29.56 | $29.08 | $29.08 | $29.08 | 1,230 |
| 2022-09-14 | $29.38 | $29.70 | $29.38 | $29.64 | $29.64 | 1,139 |
| 2022-09-13 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 140 |
| 2022-09-12 | $30.14 | $30.19 | $30.14 | $30.19 | $30.19 | 286 |
| 2022-09-09 | $29.65 | $29.95 | $29.65 | $29.95 | $29.95 | 2,077 |
| 2022-09-08 | $29.18 | $29.59 | $29.18 | $29.59 | $29.59 | 353 |
| 2022-09-07 | $29.24 | $29.46 | $29.24 | $29.46 | $29.46 | 483 |
| 2022-09-06 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 121 |
| 2022-09-02 | $28.78 | $28.78 | $28.17 | $28.17 | $28.17 | 141 |
| 2022-09-01 | $28.10 | $28.54 | $28.10 | $28.54 | $28.54 | 363 |
| 2022-08-31 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 13 |
| 2022-08-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 15 |
| 2022-08-29 | $29.19 | $29.19 | $28.97 | $28.97 | $28.97 | 423 |
| 2022-08-26 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 25 |
| 2022-08-25 | $29.64 | $30.03 | $29.64 | $30.03 | $30.03 | 174 |
| 2022-08-24 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 138 |
| 2022-08-23 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 64 |
| 2022-08-22 | $29.35 | $29.35 | $29.21 | $29.25 | $29.25 | 707 |
| 2022-08-19 | $29.91 | $29.93 | $29.81 | $29.93 | $29.93 | 1,658 |
| 2022-08-18 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 175 |
| 2022-08-17 | $30.00 | $30.34 | $30.00 | $30.22 | $30.22 | 572 |
| 2022-08-16 | $30.63 | $30.67 | $30.54 | $30.54 | $30.54 | 556 |
| 2022-08-15 | $30.83 | $30.83 | $30.73 | $30.73 | $30.73 | 438 |
| 2022-08-12 | $30.59 | $30.81 | $30.59 | $30.81 | $30.81 | 500 |
| 2022-08-11 | $30.52 | $30.52 | $30.30 | $30.30 | $30.30 | 5,314 |
| 2022-08-10 | $30.28 | $30.38 | $30.28 | $30.38 | $30.38 | 428 |
| 2022-08-09 | $29.52 | $29.63 | $29.44 | $29.44 | $29.44 | 3,262 |
| 2022-08-08 | $29.70 | $30.11 | $29.61 | $29.66 | $29.66 | 5,320 |
| 2022-08-05 | $29.55 | $29.55 | $29.50 | $29.50 | $29.50 | 407 |
| 2022-08-04 | $29.50 | $29.50 | $29.47 | $29.47 | $29.47 | 214 |
| 2022-08-03 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 98 |
| 2022-08-02 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 15 |
| 2022-08-01 | $29.18 | $29.23 | $29.18 | $29.23 | $29.23 | 172 |
| 2022-07-29 | $29.15 | $29.51 | $29.10 | $29.51 | $29.51 | 1,527 |
| 2022-07-28 | $28.85 | $28.89 | $28.60 | $28.89 | $28.89 | 848 |
| 2022-07-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 4 |
| 2022-07-26 | $26.90 | $26.90 | $26.86 | $26.86 | $26.86 | 389 |
| 2022-07-25 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 3 |
| 2022-07-22 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 60 |
| 2022-07-21 | $26.92 | $27.13 | $26.92 | $27.13 | $27.13 | 1,004 |
| 2022-07-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 118 |
| 2022-07-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 48 |
| 2022-07-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 84 |
| 2022-07-15 | $25.57 | $25.66 | $25.57 | $25.66 | $25.66 | 159 |
| 2022-07-14 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 46 |
| 2022-07-13 | $25.75 | $25.80 | $25.75 | $25.75 | $25.75 | 1,367 |
| 2022-07-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 51 |
| 2022-07-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 150 |
| 2022-07-08 | $26.30 | $26.44 | $26.30 | $26.44 | $26.44 | 3,227 |
| 2022-07-07 | $25.75 | $26.23 | $25.75 | $26.23 | $26.23 | 238 |
| 2022-07-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 66 |
| 2022-07-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 46 |
| 2022-07-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 71 |
| 2022-06-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2022-06-29 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 135 |
| 2022-06-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 74 |
| 2022-06-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 77 |
| 2022-06-24 | $26.26 | $26.55 | $26.26 | $26.55 | $26.55 | 4,626 |
| 2022-06-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 41 |
| 2022-06-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2022-06-21 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 63 |
| 2022-06-17 | $25.71 | $25.71 | $25.59 | $25.59 | $25.59 | 1,831 |
| 2022-06-16 | $25.65 | $25.65 | $25.26 | $25.26 | $25.26 | 815 |
| 2022-06-15 | $26.05 | $26.33 | $26.05 | $26.33 | $26.33 | 258 |
| 2022-06-14 | $25.79 | $25.85 | $25.79 | $25.85 | $25.85 | 253 |
| 2022-06-13 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 27 |
| 2022-06-10 | $27.59 | $27.59 | $27.28 | $27.50 | $27.50 | 14,007 |
| 2022-06-09 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 16 |
| 2022-06-08 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 32 |
| 2022-06-07 | $28.80 | $29.11 | $28.80 | $29.11 | $29.11 | 1,947 |
| 2022-06-06 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 25 |
| 2022-06-03 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 85 |
| 2022-06-02 | $28.53 | $29.13 | $28.53 | $29.12 | $29.12 | 976 |
| 2022-06-01 | $28.04 | $28.16 | $28.03 | $28.16 | $28.16 | 504 |
| 2022-05-31 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 114 |
| 2022-05-27 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 200 |
| 2022-05-26 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 52 |
| 2022-05-25 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 141 |
| 2022-05-24 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 45 |
| 2022-05-23 | $27.32 | $27.49 | $27.32 | $27.46 | $27.46 | 1,059 |
| 2022-05-20 | $26.96 | $27.17 | $26.95 | $27.17 | $27.17 | 1,256 |
| 2022-05-19 | $26.79 | $27.18 | $26.79 | $27.18 | $27.18 | 541 |
| 2022-05-18 | $27.05 | $27.08 | $26.57 | $26.57 | $26.57 | 2,010 |
| 2022-05-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 94 |
| 2022-05-16 | $26.06 | $26.27 | $26.06 | $26.14 | $26.14 | 2,448 |
| 2022-05-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 197 |
| 2022-05-12 | $25.06 | $25.44 | $25.06 | $25.44 | $25.44 | 1,426 |
| 2022-05-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 97 |
| 2022-05-10 | $26.20 | $26.20 | $25.95 | $25.95 | $25.95 | 311 |
| 2022-05-09 | $26.21 | $26.21 | $25.95 | $25.95 | $25.95 | 1,027 |
| 2022-05-06 | $26.91 | $26.97 | $26.91 | $26.97 | $26.97 | 128 |
| 2022-05-05 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 7 |
| 2022-05-04 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 20 |
| 2022-05-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 10 |
| 2022-05-02 | $27.08 | $27.17 | $26.73 | $27.17 | $27.17 | 984 |
| 2022-04-29 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 42 |
| 2022-04-28 | $27.19 | $27.27 | $27.18 | $27.27 | $27.27 | 458 |
| 2022-04-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 83 |
| 2022-04-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 60 |
| 2022-04-25 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 395 |
| 2022-04-22 | $27.39 | $27.39 | $27.37 | $27.37 | $27.37 | 202 |
| 2022-04-21 | $28.16 | $28.16 | $27.81 | $27.81 | $27.81 | 258 |
| 2022-04-20 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 29 |
| 2022-04-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 54 |
| 2022-04-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 63 |
| 2022-04-14 | $28.58 | $28.58 | $28.50 | $28.50 | $28.50 | 175 |
| 2022-04-13 | $28.60 | $28.77 | $28.60 | $28.77 | $28.77 | 180 |
| 2022-04-12 | $28.64 | $28.64 | $28.53 | $28.53 | $28.53 | 450 |
| 2022-04-11 | $28.81 | $28.84 | $28.63 | $28.63 | $28.63 | 2,193 |
| 2022-04-08 | $29.27 | $29.27 | $29.13 | $29.13 | $29.13 | 487 |
| 2022-04-07 | $29.24 | $29.39 | $29.11 | $29.39 | $29.39 | 692 |
| 2022-04-06 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 110 |
| 2022-04-05 | $30.10 | $30.10 | $29.93 | $29.93 | $29.93 | 217 |
| 2022-04-04 | $30.12 | $30.36 | $30.12 | $30.36 | $30.36 | 559 |
| 2022-04-01 | $30.05 | $30.19 | $30.05 | $30.19 | $30.19 | 449 |
| 2022-03-31 | $30.34 | $30.34 | $30.01 | $30.01 | $30.01 | 213 |
| 2022-03-30 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 336 |
| 2022-03-29 | $30.44 | $30.44 | $30.43 | $30.43 | $30.43 | 513 |
| 2022-03-28 | $29.50 | $29.71 | $29.50 | $29.71 | $29.71 | 315 |
| 2022-03-25 | $29.60 | $29.60 | $29.46 | $29.51 | $29.51 | 2,387 |
| 2022-03-24 | $29.63 | $29.74 | $29.58 | $29.74 | $29.74 | 1,226 |
| 2022-03-23 | $29.52 | $29.68 | $29.22 | $29.36 | $29.36 | 1,951 |
| 2022-03-22 | $29.82 | $29.87 | $29.82 | $29.87 | $29.87 | 403 |
| 2022-03-21 | $29.58 | $29.79 | $29.52 | $29.59 | $29.59 | 923 |
| 2022-03-18 | $29.96 | $29.96 | $29.92 | $29.92 | $29.92 | 209 |
| 2022-03-17 | $29.53 | $29.54 | $29.49 | $29.54 | $29.54 | 407 |
| 2022-03-16 | $28.66 | $29.69 | $28.65 | $29.69 | $29.69 | 1,349 |
| 2022-03-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 14 |
| 2022-03-14 | $28.01 | $28.01 | $27.75 | $27.75 | $27.75 | 181 |
| 2022-03-11 | $28.67 | $28.69 | $28.43 | $28.43 | $28.43 | 230 |
| 2022-03-10 | $28.90 | $28.90 | $28.88 | $28.88 | $28.88 | 541 |
| 2022-03-09 | $29.37 | $29.40 | $29.36 | $29.36 | $29.36 | 2,371 |
| 2022-03-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 103 |
| 2022-03-07 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 654 |
| 2022-03-04 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 69 |
| 2022-03-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 41 |
| 2022-03-02 | $28.78 | $28.82 | $28.76 | $28.76 | $28.76 | 5,808 |
| 2022-03-01 | $29.25 | $29.25 | $28.86 | $28.86 | $28.86 | 6,075 |
| 2022-02-28 | $29.00 | $29.49 | $29.00 | $29.49 | $29.49 | 583 |
| 2022-02-25 | $28.65 | $29.09 | $28.65 | $29.09 | $29.09 | 854 |
| 2022-02-24 | $27.19 | $28.28 | $27.19 | $28.28 | $28.28 | 643 |
| 2022-02-23 | $28.14 | $28.14 | $27.47 | $27.47 | $27.47 | 2,040 |
| 2022-02-22 | $28.02 | $28.02 | $27.79 | $27.82 | $27.82 | 4,373 |
| 2022-02-18 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 134 |
| 2022-02-17 | $28.83 | $28.83 | $28.72 | $28.72 | $28.72 | 5,386 |
| 2022-02-16 | $29.05 | $29.24 | $29.05 | $29.24 | $29.24 | 345 |
| 2022-02-15 | $28.83 | $29.13 | $28.82 | $29.13 | $29.13 | 1,075 |
| 2022-02-14 | $28.12 | $28.22 | $27.96 | $28.20 | $28.20 | 8,019 |
| 2022-02-11 | $28.90 | $28.90 | $28.09 | $28.21 | $28.21 | 2,581 |
| 2022-02-10 | $29.10 | $29.50 | $28.93 | $28.97 | $28.97 | 1,704 |
| 2022-02-09 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 25 |
| 2022-02-08 | $28.60 | $28.65 | $28.55 | $28.65 | $28.65 | 381 |
| 2022-02-07 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 182 |
| 2022-02-04 | $28.47 | $28.53 | $28.16 | $28.53 | $28.53 | 704 |
| 2022-02-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 112 |
| 2022-02-02 | $29.34 | $29.34 | $29.25 | $29.25 | $29.25 | 331 |
| 2022-02-01 | $29.42 | $29.42 | $29.21 | $29.21 | $29.21 | 160 |
| 2022-01-31 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 45 |
| 2022-01-28 | $27.60 | $27.97 | $27.60 | $27.97 | $27.97 | 1,001 |
| 2022-01-27 | $28.04 | $28.05 | $28.04 | $28.05 | $28.05 | 369 |
| 2022-01-26 | $28.54 | $28.56 | $28.50 | $28.56 | $28.56 | 1,083 |
| 2022-01-25 | $28.62 | $28.81 | $28.53 | $28.53 | $28.53 | 1,043 |
| 2022-01-24 | $28.30 | $29.31 | $28.10 | $29.31 | $29.31 | 4,945 |
| 2022-01-21 | $29.60 | $29.65 | $29.30 | $29.36 | $29.36 | 1,171 |
| 2022-01-20 | $30.66 | $30.66 | $30.05 | $30.05 | $30.05 | 596 |
| 2022-01-19 | $30.66 | $30.66 | $30.25 | $30.25 | $30.25 | 527 |
| 2022-01-18 | $30.59 | $30.59 | $30.45 | $30.45 | $30.45 | 917 |
| 2022-01-14 | $30.83 | $31.14 | $30.83 | $31.14 | $31.14 | 1,184 |
| 2022-01-13 | $31.95 | $31.95 | $31.40 | $31.40 | $31.40 | 528 |
| 2022-01-12 | $31.59 | $31.90 | $31.59 | $31.80 | $31.80 | 1,599 |
| 2022-01-11 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 30 |
| 2022-01-10 | $31.00 | $31.24 | $31.00 | $31.24 | $31.24 | 1,503 |
| 2022-01-07 | $31.54 | $31.60 | $31.54 | $31.60 | $31.60 | 258 |
| 2022-01-06 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 322 |
| 2022-01-05 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 24 |
| 2022-01-04 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 166 |
| 2022-01-03 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 179 |
| 2021-12-31 | $32.53 | $32.92 | $32.53 | $32.86 | $32.86 | 500 |
| 2021-12-30 | $32.99 | $32.99 | $32.78 | $32.78 | $32.78 | 799 |
| 2021-12-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 70 |
| 2021-12-28 | $32.99 | $32.99 | $32.64 | $32.64 | $32.64 | 2,140 |
| 2021-12-27 | $32.73 | $32.83 | $32.61 | $32.83 | $32.83 | 819 |
| 2021-12-23 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 80 |
| 2021-12-22 | $31.89 | $32.07 | $31.89 | $32.07 | $32.07 | 492 |
| 2021-12-21 | $31.56 | $31.99 | $31.56 | $31.99 | $31.99 | 1,422 |
| 2021-12-20 | $31.31 | $31.31 | $31.02 | $31.28 | $31.28 | 1,791 |
| 2021-12-17 | $32.18 | $32.18 | $32.02 | $32.02 | $32.02 | 685 |
| 2021-12-16 | $32.37 | $32.37 | $32.35 | $32.36 | $32.36 | 1,036 |
| 2021-12-15 | $32.00 | $32.55 | $31.90 | $32.55 | $32.55 | 911 |
| 2021-12-14 | $32.06 | $32.14 | $32.05 | $32.14 | $32.14 | 1,208 |
| 2021-12-13 | $33.28 | $33.28 | $32.81 | $32.81 | $32.81 | 1,778 |
| 2021-12-10 | $32.99 | $32.99 | $32.94 | $32.94 | $32.94 | 762 |
| 2021-12-09 | $33.41 | $33.57 | $33.12 | $33.12 | $33.12 | 2,059 |
| 2021-12-08 | $33.35 | $33.48 | $33.29 | $33.48 | $33.48 | 3,328 |
| 2021-12-07 | $33.13 | $33.36 | $33.13 | $33.22 | $33.22 | 3,460 |
| 2021-12-06 | $32.25 | $32.58 | $32.25 | $32.58 | $32.58 | 1,413 |
| 2021-12-03 | $32.54 | $32.54 | $32.43 | $32.48 | $32.48 | 1,462 |
| 2021-12-02 | $33.99 | $33.99 | $33.79 | $33.79 | $32.92 | 195 |
| 2021-12-01 | $34.58 | $34.58 | $33.69 | $33.69 | $32.82 | 744 |
| 2021-11-30 | $34.35 | $34.35 | $33.76 | $33.88 | $33.01 | 5,236 |
| 2021-11-29 | $34.57 | $34.57 | $34.36 | $34.38 | $33.49 | 1,767 |
| 2021-11-26 | $35.42 | $35.42 | $33.86 | $33.86 | $32.99 | 1,163 |
| 2021-11-24 | $34.58 | $34.61 | $34.58 | $34.61 | $33.72 | 218 |
| 2021-11-23 | $34.79 | $34.79 | $34.55 | $34.56 | $33.67 | 858 |
| 2021-11-22 | $35.41 | $35.46 | $35.01 | $35.01 | $34.10 | 2,034 |
| 2021-11-19 | $35.45 | $35.45 | $35.29 | $35.29 | $34.38 | 447 |
| 2021-11-18 | $35.22 | $35.25 | $35.14 | $35.14 | $34.23 | 491 |
| 2021-11-17 | $35.19 | $35.31 | $35.19 | $35.31 | $34.40 | 404 |
| 2021-11-16 | $35.20 | $35.34 | $35.20 | $35.34 | $34.43 | 1,199 |
| 2021-11-15 | $35.29 | $35.29 | $35.29 | $35.29 | $34.38 | 334 |
| 2021-11-12 | $35.44 | $35.64 | $35.44 | $35.59 | $34.67 | 1,269 |
| 2021-11-11 | $35.31 | $35.38 | $35.25 | $35.31 | $34.40 | 3,487 |
| 2021-11-10 | $35.08 | $35.08 | $34.89 | $34.89 | $33.99 | 880 |
| 2021-11-09 | $35.49 | $35.49 | $35.46 | $35.46 | $34.55 | 524 |
| 2021-11-08 | $35.70 | $35.70 | $35.65 | $35.65 | $34.73 | 409 |
| 2021-11-05 | $35.81 | $35.81 | $35.60 | $35.64 | $34.72 | 1,338 |
| 2021-11-04 | $35.86 | $35.88 | $35.63 | $35.88 | $34.96 | 1,090 |
| 2021-11-03 | $35.50 | $35.81 | $35.32 | $35.81 | $34.88 | 1,322 |
| 2021-11-02 | $35.85 | $36.01 | $35.80 | $35.98 | $35.05 | 4,480 |
| 2021-11-01 | $35.88 | $36.18 | $35.88 | $36.18 | $35.25 | 1,573 |
| 2021-10-29 | $35.56 | $35.65 | $35.56 | $35.65 | $34.73 | 804 |
| 2021-10-28 | $35.08 | $35.65 | $35.07 | $35.65 | $34.73 | 11,137 |
| 2021-10-27 | $35.21 | $35.21 | $34.93 | $34.93 | $34.03 | 1,431 |
| 2021-10-26 | $34.85 | $34.88 | $34.70 | $34.70 | $33.80 | 2,855 |
| 2021-10-25 | $34.80 | $34.80 | $34.80 | $34.80 | $33.91 | 225 |
| 2021-10-22 | $34.49 | $34.54 | $34.49 | $34.50 | $33.61 | 10,875 |
| 2021-10-21 | $34.46 | $34.46 | $34.46 | $34.46 | $33.57 | 84 |
| 2021-10-20 | $34.31 | $34.46 | $34.31 | $34.42 | $33.53 | 350 |
| 2021-10-19 | $33.73 | $34.17 | $33.73 | $34.17 | $33.29 | 1,122 |
| 2021-10-18 | $33.51 | $33.62 | $33.51 | $33.61 | $32.74 | 11,790 |
| 2021-10-15 | $33.95 | $33.95 | $33.82 | $33.83 | $32.95 | 7,622 |
| 2021-10-14 | $33.43 | $33.43 | $33.43 | $33.43 | $32.57 | 30 |
| 2021-10-13 | $33.01 | $33.14 | $33.01 | $33.14 | $32.29 | 4,301 |
| 2021-10-12 | $32.43 | $32.46 | $32.41 | $32.45 | $31.61 | 1,698 |
| 2021-10-11 | $32.16 | $32.26 | $31.96 | $31.96 | $31.14 | 945 |
| 2021-10-08 | $32.47 | $32.50 | $32.29 | $32.35 | $31.51 | 1,160 |
| 2021-10-07 | $32.79 | $32.79 | $32.67 | $32.67 | $31.83 | 1,141 |
| 2021-10-06 | $32.18 | $32.41 | $32.16 | $32.39 | $31.56 | 736 |
| 2021-10-05 | $32.33 | $32.61 | $32.33 | $32.51 | $31.67 | 1,202 |
| 2021-10-04 | $32.38 | $32.77 | $32.24 | $32.29 | $31.46 | 3,285 |
| 2021-10-01 | $33.00 | $33.02 | $33.00 | $33.02 | $32.17 | 1,146 |
| 2021-09-30 | $32.83 | $32.83 | $32.83 | $32.83 | $31.99 | 9 |
| 2021-09-29 | $32.89 | $32.95 | $32.83 | $32.83 | $31.98 | 1,104 |
| 2021-09-28 | $33.11 | $33.31 | $33.11 | $33.19 | $32.33 | 514 |
| 2021-09-27 | $33.63 | $33.78 | $33.63 | $33.78 | $32.91 | 207 |
| 2021-09-24 | $33.63 | $33.80 | $33.63 | $33.76 | $32.89 | 904 |
| 2021-09-23 | $33.92 | $34.12 | $33.92 | $34.05 | $33.17 | 1,291 |
| 2021-09-22 | $33.37 | $33.37 | $33.37 | $33.37 | $32.51 | 109 |
| 2021-09-21 | $33.09 | $33.09 | $32.92 | $32.92 | $32.07 | 732 |
| 2021-09-20 | $33.01 | $33.01 | $32.60 | $32.71 | $31.87 | 2,888 |
| 2021-09-17 | $33.53 | $33.59 | $33.53 | $33.59 | $32.72 | 311 |
| 2021-09-16 | $33.99 | $33.99 | $33.63 | $33.69 | $32.83 | 947 |
| 2021-09-15 | $34.25 | $34.25 | $33.98 | $34.19 | $33.31 | 862 |
| 2021-09-14 | $34.14 | $34.33 | $34.14 | $34.19 | $33.31 | 703 |
| 2021-09-13 | $34.13 | $34.31 | $34.13 | $34.29 | $33.41 | 2,162 |
| 2021-09-10 | $34.17 | $34.17 | $34.02 | $34.02 | $33.14 | 196 |
| 2021-09-09 | $34.33 | $34.33 | $34.28 | $34.28 | $33.39 | 314 |
| 2021-09-08 | $34.72 | $34.72 | $34.19 | $34.30 | $33.41 | 2,887 |
| 2021-09-07 | $34.54 | $34.54 | $34.54 | $34.54 | $33.65 | 240 |
| 2021-09-03 | $34.49 | $34.50 | $34.44 | $34.44 | $33.55 | 1,536 |
| 2021-09-02 | $34.34 | $34.44 | $34.34 | $34.44 | $33.56 | 1,310 |
| 2021-09-01 | $34.06 | $34.10 | $34.06 | $34.10 | $33.22 | 632 |
| 2021-08-31 | $34.48 | $34.48 | $34.08 | $34.08 | $33.20 | 3,714 |
| 2021-08-30 | $34.39 | $34.39 | $34.36 | $34.36 | $33.47 | 384 |
| 2021-08-27 | $33.68 | $34.00 | $33.68 | $33.93 | $33.06 | 839 |
| 2021-08-26 | $33.80 | $33.80 | $33.55 | $33.55 | $32.69 | 459 |
| 2021-08-25 | $33.84 | $33.86 | $33.82 | $33.82 | $32.95 | 636 |
| 2021-08-24 | $33.54 | $33.69 | $33.54 | $33.67 | $32.80 | 862 |
| 2021-08-23 | $33.15 | $33.55 | $33.15 | $33.53 | $32.67 | 1,509 |
| 2021-08-20 | $32.76 | $33.05 | $32.76 | $33.05 | $32.20 | 238 |
| 2021-08-19 | $32.69 | $32.69 | $32.49 | $32.59 | $31.75 | 2,519 |
| 2021-08-18 | $32.95 | $32.95 | $32.68 | $32.68 | $31.84 | 1,428 |
| 2021-08-17 | $32.75 | $32.86 | $32.58 | $32.58 | $31.74 | 1,637 |
| 2021-08-16 | $33.19 | $33.30 | $33.15 | $33.26 | $32.40 | 1,572 |
| 2021-08-13 | $33.93 | $33.93 | $33.55 | $33.57 | $32.70 | 1,271 |
| 2021-08-12 | $33.63 | $33.65 | $33.51 | $33.65 | $32.78 | 1,600 |
| 2021-08-11 | $33.67 | $33.76 | $33.63 | $33.76 | $32.89 | 867 |
| 2021-08-10 | $33.80 | $33.80 | $33.73 | $33.73 | $32.86 | 787 |
| 2021-08-09 | $33.68 | $33.77 | $33.67 | $33.68 | $32.81 | 1,326 |
| 2021-08-06 | $33.33 | $33.33 | $33.32 | $33.32 | $32.46 | 214 |
| 2021-08-05 | $33.43 | $33.48 | $33.43 | $33.44 | $32.58 | 1,977 |
| 2021-08-04 | $33.68 | $33.69 | $33.68 | $33.69 | $32.82 | 283 |
| 2021-08-03 | $33.72 | $33.72 | $33.50 | $33.66 | $32.79 | 1,050 |
| 2021-08-02 | $33.22 | $33.22 | $33.22 | $33.22 | $32.37 | 335 |
| 2021-07-30 | $32.80 | $32.97 | $32.80 | $32.85 | $32.00 | 4,034 |
| 2021-07-29 | $32.44 | $32.59 | $32.44 | $32.57 | $31.73 | 4,068 |
| 2021-07-28 | $32.23 | $32.23 | $32.23 | $32.23 | $31.40 | 127 |
| 2021-07-27 | $31.29 | $31.52 | $31.29 | $31.52 | $30.71 | 555 |
| 2021-07-26 | $31.42 | $31.69 | $31.42 | $31.66 | $30.84 | 1,643 |
| 2021-07-23 | $32.05 | $32.05 | $31.74 | $31.83 | $31.00 | 1,137 |
| 2021-07-22 | $32.04 | $32.04 | $31.96 | $31.96 | $31.13 | 727 |
| 2021-07-21 | $31.79 | $31.97 | $31.79 | $31.97 | $31.15 | 463 |
| 2021-07-20 | $31.26 | $31.26 | $31.26 | $31.26 | $30.45 | 219 |
| 2021-07-19 | $30.89 | $30.89 | $30.64 | $30.81 | $30.01 | 1,179 |
| 2021-07-16 | $31.23 | $31.23 | $31.23 | $31.23 | $30.42 | 59 |
| 2021-07-15 | $31.60 | $31.60 | $31.56 | $31.59 | $30.78 | 444 |
| 2021-07-14 | $32.09 | $32.09 | $32.09 | $32.09 | $31.26 | 306 |
| 2021-07-13 | $32.54 | $32.77 | $32.54 | $32.54 | $31.70 | 389 |
| 2021-07-12 | $32.45 | $32.72 | $32.45 | $32.72 | $31.87 | 1,207 |
| 2021-07-09 | $32.17 | $32.25 | $32.07 | $32.25 | $31.42 | 487 |
| 2021-07-08 | $31.83 | $31.83 | $31.83 | $31.83 | $31.01 | 346 |
| 2021-07-07 | $32.67 | $32.67 | $32.37 | $32.44 | $31.61 | 1,768 |
| 2021-07-06 | $32.30 | $32.46 | $32.29 | $32.41 | $31.58 | 5,986 |
| 2021-07-02 | $32.34 | $32.44 | $32.34 | $32.44 | $31.60 | 1,149 |
| 2021-07-01 | $32.48 | $32.55 | $32.47 | $32.54 | $31.70 | 1,620 |
| 2021-06-30 | $32.65 | $32.65 | $32.48 | $32.48 | $31.65 | 717 |
| 2021-06-29 | $32.77 | $32.95 | $32.77 | $32.95 | $32.10 | 2,159 |
| 2021-06-28 | $32.34 | $32.50 | $32.34 | $32.50 | $31.67 | 585 |
| 2021-06-25 | $32.33 | $32.33 | $32.26 | $32.26 | $31.43 | 424 |
| 2021-06-24 | $32.11 | $32.16 | $32.11 | $32.12 | $31.29 | 848 |
| 2021-06-23 | $31.60 | $31.66 | $31.60 | $31.65 | $30.83 | 1,152 |
| 2021-06-22 | $31.79 | $31.82 | $31.79 | $31.82 | $31.00 | 212 |
| 2021-06-21 | $31.29 | $31.41 | $31.29 | $31.41 | $30.60 | 375 |
| 2021-06-18 | $30.99 | $30.99 | $30.83 | $30.86 | $30.07 | 3,841 |
| 2021-06-17 | $31.23 | $31.31 | $31.18 | $31.31 | $30.51 | 418 |
| 2021-06-16 | $31.45 | $31.45 | $31.34 | $31.34 | $30.53 | 763 |
| 2021-06-15 | $31.66 | $31.68 | $31.52 | $31.60 | $30.78 | 594 |
| 2021-06-14 | $31.80 | $31.80 | $31.65 | $31.70 | $30.88 | 4,878 |
| 2021-06-11 | $31.51 | $31.51 | $31.51 | $31.51 | $30.69 | 143 |
| 2021-06-10 | $31.18 | $31.26 | $31.18 | $31.23 | $30.42 | 870 |
| 2021-06-09 | $30.94 | $30.94 | $30.94 | $30.94 | $30.14 | 148 |
| 2021-06-08 | $30.79 | $30.99 | $30.79 | $30.99 | $30.19 | 732 |
| 2021-06-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.10 | 403 |
| 2021-06-04 | $31.00 | $31.01 | $31.00 | $31.01 | $30.21 | 445 |
| 2021-06-03 | $30.78 | $30.78 | $30.78 | $30.78 | $29.99 | 200 |
| 2021-06-02 | $31.38 | $31.38 | $31.11 | $31.11 | $30.31 | 738 |
| 2021-06-01 | $31.34 | $31.53 | $31.34 | $31.48 | $30.67 | 966 |
| 2021-05-28 | $31.35 | $31.35 | $31.24 | $31.24 | $30.44 | 503 |
| 2021-05-27 | $31.19 | $31.19 | $31.19 | $31.19 | $30.39 | 112 |
| 2021-05-26 | $30.93 | $31.08 | $30.93 | $31.08 | $30.28 | 467 |
| 2021-05-25 | $31.18 | $31.18 | $31.12 | $31.12 | $30.31 | 851 |
| 2021-05-24 | $30.98 | $30.98 | $30.92 | $30.97 | $30.17 | 733 |
| 2021-05-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.00 | 227 |
| 2021-05-20 | $30.60 | $30.67 | $30.58 | $30.67 | $29.88 | 1,283 |
| 2021-05-19 | $29.63 | $29.88 | $29.63 | $29.88 | $29.11 | 542 |
| 2021-05-18 | $30.04 | $30.04 | $29.89 | $29.89 | $29.12 | 257 |
| 2021-05-17 | $29.68 | $29.68 | $29.65 | $29.65 | $28.88 | 509 |
| 2021-05-14 | $29.56 | $29.85 | $29.56 | $29.85 | $29.08 | 2,159 |
| 2021-05-13 | $29.00 | $29.15 | $29.00 | $29.15 | $28.40 | 262 |
| 2021-05-12 | $29.32 | $29.32 | $28.86 | $28.86 | $28.11 | 6,003 |
| 2021-05-11 | $29.41 | $29.68 | $29.28 | $29.68 | $28.92 | 3,483 |
| 2021-05-10 | $30.71 | $30.71 | $29.94 | $29.94 | $29.16 | 5,696 |
| 2021-05-07 | $30.54 | $30.56 | $30.50 | $30.56 | $29.78 | 4,269 |
| 2021-05-06 | $30.18 | $30.18 | $29.77 | $30.07 | $29.29 | 4,893 |
| 2021-05-05 | $30.11 | $30.24 | $30.11 | $30.17 | $29.39 | 1,100 |
| 2021-05-04 | $30.01 | $30.37 | $29.74 | $29.85 | $29.08 | 3,654 |
| 2021-05-03 | $31.20 | $31.20 | $30.81 | $30.81 | $30.01 | 2,474 |
| 2021-04-30 | $30.94 | $30.94 | $30.94 | $30.94 | $30.14 | 404 |
| 2021-04-29 | $31.57 | $31.69 | $31.57 | $31.69 | $30.87 | 626 |
| 2021-04-28 | $32.08 | $32.08 | $31.87 | $31.95 | $31.12 | 3,535 |
| 2021-04-27 | $32.40 | $32.40 | $32.19 | $32.26 | $31.43 | 1,223 |
| 2021-04-26 | $32.02 | $32.09 | $32.02 | $32.09 | $31.26 | 1,040 |
| 2021-04-23 | $31.42 | $32.00 | $31.42 | $32.00 | $31.18 | 2,123 |
| 2021-04-22 | $31.38 | $31.43 | $31.38 | $31.40 | $30.59 | 1,010 |
| 2021-04-21 | $31.04 | $31.18 | $31.04 | $31.18 | $30.38 | 1,030 |
| 2021-04-20 | $30.82 | $30.82 | $30.82 | $30.82 | $30.02 | 597 |
| 2021-04-19 | $31.05 | $31.09 | $31.05 | $31.09 | $30.29 | 1,199 |
| 2021-04-16 | $31.35 | $31.43 | $31.35 | $31.37 | $30.56 | 353 |
| 2021-04-15 | $31.09 | $31.09 | $31.09 | $31.09 | $30.29 | 301 |
| 2021-04-14 | $31.24 | $31.24 | $31.00 | $31.00 | $30.20 | 264 |
| 2021-04-13 | $30.88 | $31.04 | $30.85 | $31.04 | $30.24 | 805 |
| 2021-04-12 | $30.90 | $30.93 | $30.90 | $30.93 | $30.13 | 645 |
| 2021-04-09 | $31.06 | $31.13 | $31.06 | $31.13 | $30.33 | 641 |
| 2021-04-08 | $31.09 | $31.26 | $31.09 | $31.13 | $30.33 | 1,626 |
| 2021-04-07 | $31.08 | $31.08 | $30.87 | $30.87 | $30.08 | 1,248 |
| 2021-04-06 | $31.55 | $31.58 | $31.43 | $31.43 | $30.62 | 3,592 |
| 2021-04-05 | $32.01 | $32.01 | $31.45 | $31.58 | $30.76 | 16,881 |
| 2021-04-01 | $31.38 | $31.38 | $31.31 | $31.36 | $30.55 | 2,391 |
| 2021-03-31 | $30.71 | $30.88 | $30.71 | $30.88 | $30.08 | 814 |
| 2021-03-30 | $30.32 | $30.32 | $30.32 | $30.32 | $29.54 | 421 |
| 2021-03-29 | $30.20 | $30.20 | $29.81 | $29.81 | $29.04 | 1,440 |
| 2021-03-26 | $30.24 | $30.24 | $30.24 | $30.24 | $29.46 | 169 |
| 2021-03-25 | $28.73 | $29.44 | $28.73 | $29.44 | $28.68 | 2,693 |
| 2021-03-24 | $29.62 | $29.62 | $29.11 | $29.11 | $28.36 | 1,223 |
| 2021-03-23 | $30.00 | $30.00 | $29.66 | $29.66 | $28.89 | 1,251 |
| 2021-03-22 | $30.30 | $30.47 | $30.28 | $30.47 | $29.69 | 620 |
| 2021-03-19 | $30.00 | $30.02 | $29.67 | $30.02 | $29.25 | 2,415 |
| 2021-03-18 | $30.44 | $30.44 | $29.81 | $29.82 | $29.05 | 1,512 |
| 2021-03-17 | $30.64 | $30.64 | $30.63 | $30.63 | $29.84 | 326 |
| 2021-03-16 | $31.02 | $31.02 | $31.02 | $31.02 | $30.22 | 175 |
| 2021-03-15 | $31.14 | $31.20 | $30.90 | $31.20 | $30.39 | 4,813 |
| 2021-03-12 | $31.03 | $31.07 | $30.96 | $31.07 | $30.27 | 478 |
| 2021-03-11 | $31.12 | $31.18 | $31.12 | $31.16 | $30.35 | 777 |
| 2021-03-10 | $30.01 | $30.10 | $30.01 | $30.08 | $29.30 | 730 |
| 2021-03-09 | $29.73 | $29.99 | $29.73 | $29.86 | $29.09 | 3,199 |
| 2021-03-08 | $29.53 | $29.53 | $28.96 | $28.96 | $28.22 | 3,695 |
| 2021-03-05 | $29.48 | $29.48 | $28.28 | $29.16 | $28.41 | 7,927 |
| 2021-03-04 | $30.08 | $30.46 | $29.30 | $29.34 | $28.58 | 12,977 |
| 2021-03-03 | $31.85 | $31.85 | $30.98 | $30.98 | $30.18 | 822 |
| 2021-03-02 | $32.76 | $32.78 | $32.15 | $32.18 | $31.35 | 4,348 |
| 2021-03-01 | $32.30 | $32.81 | $32.17 | $32.75 | $31.91 | 12,008 |
| 2021-02-26 | $31.08 | $31.62 | $31.00 | $31.62 | $30.80 | 11,796 |
| 2021-02-25 | $32.57 | $32.57 | $31.49 | $31.56 | $30.75 | 1,382 |
| 2021-02-24 | $31.94 | $32.61 | $31.93 | $32.58 | $31.74 | 8,887 |
| 2021-02-23 | $32.25 | $32.25 | $31.49 | $32.19 | $31.36 | 14,610 |
| 2021-02-22 | $33.27 | $33.31 | $32.76 | $32.76 | $31.92 | 2,418 |
| 2021-02-19 | $34.10 | $34.10 | $33.99 | $34.00 | $33.12 | 5,788 |
| 2021-02-18 | $34.08 | $34.08 | $33.50 | $33.77 | $32.89 | 3,505 |
| 2021-02-17 | $35.08 | $35.08 | $34.31 | $34.82 | $33.92 | 4,078 |
| 2021-02-16 | $35.92 | $35.92 | $35.40 | $35.42 | $34.51 | 8,269 |
| 2021-02-12 | $35.00 | $35.23 | $35.00 | $35.23 | $34.33 | 3,602 |
| 2021-02-11 | $34.97 | $35.02 | $34.80 | $35.02 | $34.12 | 1,553 |
| 2021-02-10 | $35.18 | $35.18 | $34.51 | $34.51 | $33.62 | 8,497 |
| 2021-02-09 | $34.67 | $34.82 | $34.59 | $34.77 | $33.88 | 9,723 |
| 2021-02-08 | $34.26 | $34.37 | $34.26 | $34.37 | $33.48 | 3,159 |
| 2021-02-05 | $33.81 | $33.92 | $33.81 | $33.91 | $33.04 | 1,477 |
| 2021-02-04 | $33.80 | $33.80 | $33.68 | $33.76 | $32.89 | 3,322 |
| 2021-02-03 | $34.09 | $34.09 | $33.73 | $34.00 | $33.13 | 2,506 |
| 2021-02-02 | $33.62 | $33.62 | $33.16 | $33.60 | $32.73 | 7,543 |
| 2021-02-01 | $32.35 | $32.90 | $32.35 | $32.90 | $32.05 | 950 |
| 2021-01-29 | $32.45 | $32.45 | $31.71 | $31.93 | $31.11 | 2,787 |
| 2021-01-28 | $32.91 | $32.91 | $32.54 | $32.76 | $31.92 | 11,207 |
| 2021-01-27 | $32.90 | $32.90 | $32.21 | $32.36 | $31.53 | 2,440 |
| 2021-01-26 | $33.79 | $33.81 | $33.57 | $33.78 | $32.91 | 560 |
| 2021-01-25 | $34.45 | $34.59 | $33.73 | $33.85 | $32.98 | 8,162 |
| 2021-01-22 | $33.90 | $34.15 | $33.90 | $34.15 | $33.27 | 3,528 |
| 2021-01-21 | $33.76 | $34.18 | $33.50 | $34.18 | $33.30 | 7,758 |
| 2021-01-20 | $33.38 | $33.50 | $33.38 | $33.50 | $32.63 | 1,486 |
| 2021-01-19 | $33.32 | $33.32 | $32.18 | $32.85 | $32.00 | 4,346 |
| 2021-01-15 | $33.00 | $33.00 | $31.99 | $31.99 | $31.16 | 4,253 |
| 2021-01-14 | $33.70 | $33.70 | $33.38 | $33.38 | $32.52 | 1,519 |
| 2021-01-13 | $33.85 | $33.85 | $33.49 | $33.49 | $32.62 | 1,546 |
| 2021-01-12 | $33.54 | $33.72 | $33.47 | $33.72 | $32.85 | 1,051 |
| 2021-01-11 | $33.66 | $33.68 | $33.03 | $33.56 | $32.69 | 4,455 |
| 2021-01-08 | $34.78 | $35.10 | $33.95 | $34.19 | $33.31 | 21,823 |
| 2021-01-07 | $34.15 | $34.43 | $33.93 | $34.38 | $33.49 | 8,941 |
| 2021-01-06 | $32.50 | $33.38 | $32.50 | $33.01 | $32.16 | 103,711 |
| 2021-01-05 | $30.98 | $31.34 | $30.97 | $31.30 | $30.49 | 4,134 |
| 2021-01-04 | $31.34 | $31.34 | $30.77 | $30.88 | $30.08 | 3,431 |
| 2020-12-31 | $30.25 | $30.25 | $30.25 | $30.25 | $29.47 | 714 |
| 2020-12-30 | $30.20 | $30.31 | $30.20 | $30.20 | $29.42 | 2,619 |
| 2020-12-29 | $30.28 | $30.28 | $29.78 | $29.84 | $29.07 | 2,617 |
| 2020-12-28 | $30.23 | $30.23 | $29.94 | $29.94 | $29.17 | 2,672 |
| 2020-12-24 | $29.67 | $29.67 | $29.51 | $29.62 | $28.85 | 1,552 |
| 2020-12-23 | $30.08 | $30.08 | $29.63 | $29.63 | $28.86 | 4,150 |
| 2020-12-22 | $29.09 | $29.42 | $29.06 | $29.42 | $28.67 | 1,573 |
| 2020-12-21 | $28.46 | $28.86 | $28.41 | $28.86 | $28.12 | 1,721 |
| 2020-12-18 | $28.62 | $28.62 | $28.62 | $28.62 | $27.88 | 100 |
| 2020-12-17 | $28.20 | $28.20 | $28.18 | $28.20 | $27.47 | 675 |
| 2020-12-16 | $27.89 | $27.94 | $27.89 | $27.94 | $27.21 | 525 |
| 2020-12-15 | $27.65 | $27.94 | $27.65 | $27.94 | $27.22 | 821 |
| 2020-12-14 | $27.04 | $27.04 | $27.01 | $27.01 | $26.31 | 315 |
| 2020-12-11 | $26.67 | $26.67 | $26.67 | $26.67 | $25.98 | 48 |
| 2020-12-10 | $26.50 | $26.68 | $26.50 | $26.68 | $25.99 | 287 |
| 2020-12-09 | $26.84 | $26.97 | $26.50 | $26.60 | $25.91 | 3,379 |
| 2020-12-08 | $26.74 | $26.99 | $26.74 | $26.95 | $26.25 | 500 |
| 2020-12-07 | $26.57 | $26.59 | $26.54 | $26.54 | $25.86 | 2,277 |
| 2020-12-04 | $26.56 | $26.56 | $26.52 | $26.54 | $25.85 | 1,766 |
| 2020-12-03 | $26.64 | $26.65 | $26.41 | $26.41 | $25.72 | 1,187 |
| 2020-12-02 | $26.30 | $26.56 | $26.30 | $26.54 | $25.86 | 677 |
| 2020-12-01 | $26.69 | $26.69 | $26.61 | $26.61 | $25.93 | 813 |
| 2020-11-30 | $26.99 | $27.00 | $26.43 | $26.43 | $25.75 | 667 |
| 2020-11-27 | $26.58 | $26.85 | $26.58 | $26.75 | $26.06 | 933 |
| 2020-11-25 | $26.19 | $26.39 | $26.19 | $26.31 | $25.63 | 1,268 |
| 2020-11-24 | $26.17 | $26.33 | $26.17 | $26.31 | $25.63 | 840 |
| 2020-11-23 | $25.77 | $25.82 | $25.73 | $25.82 | $25.16 | 2,660 |
| 2020-11-20 | $25.49 | $25.59 | $25.49 | $25.50 | $24.84 | 3,075 |
| 2020-11-19 | $25.42 | $25.50 | $25.39 | $25.50 | $24.84 | 1,634 |
| 2020-11-18 | $25.55 | $25.58 | $25.31 | $25.31 | $24.65 | 837 |
| 2020-11-17 | $25.49 | $25.58 | $25.35 | $25.55 | $24.89 | 1,338 |
| 2020-11-16 | $25.56 | $25.57 | $25.42 | $25.55 | $24.89 | 14,018 |
| 2020-11-13 | $25.34 | $25.36 | $25.31 | $25.34 | $24.69 | 1,334 |
| 2020-11-12 | $25.64 | $25.64 | $25.28 | $25.28 | $24.63 | 935 |
SmartETFs Sustainable Energy II ETF (SOLR) News Headlines
Recent SmartETFs Sustainable Energy II ETF (SOLR) News
Similar Companies to SmartETFs Sustainable Energy II ETF (SOLR) 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 | -- | -- | -- |