Janus Henderson U.S. Sustainable Equity ETF (SSPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.13 ($0.03) 0.12%
Janus Henderson U.S. Sustainable Equity ETF - Daily Information
Click for more stock information on Janus Henderson U.S. Sustainable Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.10 |
| Previous Close | $26.13 |
| High | $26.13 |
| Low | $26.10 |
| Adjusted Open | $26.10 |
| Previous Adjusted Close | $26.13 |
| Adjusted High | $26.13 |
| Adjusted Low | $26.10 |
About Janus Henderson U.S. Sustainable Equity ETF (SSPX)
Janus Henderson U.S. Sustainable Equity ETF
Invest in Janus Henderson U.S. Sustainable Equity ETF (SSPX)
Historical Stock Data for Janus Henderson U.S. Sustainable Equity ETF (SSPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | $26.10 | $26.13 | $26.10 | $26.13 | $26.13 | 688 |
| 2025-04-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-04-11 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 232 |
| 2025-04-10 | $25.68 | $25.68 | $25.47 | $25.47 | $25.47 | 232 |
| 2025-04-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1,216 |
| 2025-04-08 | $24.47 | $24.47 | $24.16 | $24.16 | $24.16 | 1,216 |
| 2025-04-07 | $23.65 | $24.45 | $23.59 | $24.45 | $24.45 | 768 |
| 2025-04-04 | $24.58 | $24.58 | $24.57 | $24.57 | $24.57 | 262 |
| 2025-04-03 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 31 |
| 2025-04-02 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 169 |
| 2025-04-01 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 169 |
| 2025-03-31 | $26.47 | $26.72 | $26.47 | $26.72 | $26.72 | 509 |
| 2025-03-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 36 |
| 2025-03-27 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 93 |
| 2025-03-26 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 1 |
| 2025-03-25 | $27.56 | $27.58 | $27.56 | $27.58 | $27.58 | 1,534 |
| 2025-03-24 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 7 |
| 2025-03-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 125 |
| 2025-03-20 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 304 |
| 2025-03-19 | $27.11 | $27.22 | $27.11 | $27.22 | $27.22 | 240 |
| 2025-03-18 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 109 |
| 2025-03-17 | $27.15 | $27.39 | $27.15 | $27.37 | $27.37 | 1,670 |
| 2025-03-14 | $26.72 | $27.03 | $26.72 | $27.03 | $27.03 | 707 |
| 2025-03-13 | $26.66 | $26.66 | $26.43 | $26.43 | $26.43 | 418 |
| 2025-03-12 | $26.77 | $26.77 | $26.70 | $26.70 | $26.70 | 1,955 |
| 2025-03-11 | $26.63 | $26.63 | $26.35 | $26.53 | $26.53 | 913 |
| 2025-03-10 | $26.83 | $26.89 | $26.57 | $26.65 | $26.65 | 1,972 |
| 2025-03-07 | $26.87 | $27.19 | $26.73 | $27.19 | $27.19 | 957 |
| 2025-03-06 | $27.30 | $27.31 | $27.17 | $27.23 | $27.23 | 3,501 |
| 2025-03-05 | $27.38 | $27.66 | $27.38 | $27.66 | $27.66 | 428 |
| 2025-03-04 | $27.10 | $27.65 | $27.10 | $27.30 | $27.30 | 7,679 |
| 2025-03-03 | $28.04 | $28.04 | $27.52 | $27.52 | $27.52 | 477 |
| 2025-02-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 140 |
| 2025-02-27 | $27.93 | $28.60 | $27.62 | $27.62 | $27.62 | 18,734 |
| 2025-02-26 | $28.06 | $28.06 | $27.97 | $28.04 | $28.04 | 635 |
| 2025-02-25 | $27.81 | $27.92 | $27.81 | $27.92 | $27.92 | 449 |
| 2025-02-24 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 88 |
| 2025-02-21 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 37 |
| 2025-02-20 | $28.58 | $28.62 | $28.55 | $28.62 | $28.62 | 743 |
| 2025-02-19 | $28.49 | $28.62 | $28.49 | $28.62 | $28.62 | 718 |
| 2025-02-18 | $28.39 | $28.48 | $28.39 | $28.48 | $28.48 | 876 |
| 2025-02-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 43 |
| 2025-02-13 | $28.29 | $28.46 | $28.29 | $28.46 | $28.46 | 243 |
| 2025-02-12 | $28.03 | $28.15 | $28.03 | $28.15 | $28.15 | 101 |
| 2025-02-11 | $28.35 | $28.39 | $28.35 | $28.39 | $28.39 | 112 |
| 2025-02-10 | $28.49 | $28.49 | $28.46 | $28.46 | $28.46 | 294 |
| 2025-02-07 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 28 |
| 2025-02-06 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 25 |
| 2025-02-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 8 |
| 2025-02-04 | $27.95 | $27.96 | $27.95 | $27.96 | $27.96 | 1,466 |
| 2025-02-03 | $27.62 | $27.64 | $27.62 | $27.64 | $27.64 | 565 |
| 2025-01-31 | $28.13 | $28.13 | $27.81 | $27.81 | $27.81 | 142 |
| 2025-01-30 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 28 |
| 2025-01-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 48 |
| 2025-01-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
| 2025-01-27 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 12 |
| 2025-01-24 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 108 |
| 2025-01-23 | $28.06 | $28.07 | $28.05 | $28.07 | $28.07 | 1,486 |
| 2025-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 330 |
| 2025-01-21 | $27.46 | $27.78 | $27.46 | $27.78 | $27.78 | 248 |
| 2025-01-17 | $27.48 | $27.48 | $27.43 | $27.43 | $27.43 | 916 |
| 2025-01-16 | $27.36 | $27.36 | $27.32 | $27.32 | $27.32 | 208 |
| 2025-01-15 | $27.14 | $27.18 | $27.14 | $27.18 | $27.18 | 197 |
| 2025-01-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 71 |
| 2025-01-13 | $26.39 | $26.73 | $26.39 | $26.73 | $26.73 | 532 |
| 2025-01-10 | $26.67 | $26.82 | $26.64 | $26.64 | $26.64 | 216 |
| 2025-01-08 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 12 |
| 2025-01-07 | $27.06 | $27.06 | $26.96 | $26.96 | $26.96 | 322 |
| 2025-01-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 2,701 |
| 2025-01-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5 |
| 2025-01-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 141 |
| 2024-12-31 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 166 |
| 2024-12-30 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 34 |
| 2024-12-27 | $27.01 | $27.03 | $27.01 | $27.02 | $27.02 | 1,864 |
| 2024-12-26 | $27.24 | $27.25 | $27.24 | $27.24 | $27.24 | 412 |
| 2024-12-24 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 8 |
| 2024-12-23 | $26.91 | $27.04 | $26.89 | $27.01 | $27.01 | 1,894 |
| 2024-12-20 | $26.58 | $26.84 | $26.58 | $26.79 | $26.79 | 892 |
| 2024-12-19 | $26.58 | $26.58 | $26.56 | $26.56 | $26.52 | 110 |
| 2024-12-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.75 | 178 |
| 2024-12-17 | $27.50 | $27.50 | $27.42 | $27.42 | $27.39 | 290 |
| 2024-12-16 | $27.70 | $27.72 | $27.70 | $27.72 | $27.68 | 209 |
| 2024-12-13 | $27.77 | $27.77 | $27.77 | $27.77 | $27.74 | 10 |
| 2024-12-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.85 | 29 |
| 2024-12-11 | $28.05 | $28.06 | $28.05 | $28.06 | $28.02 | 587 |
| 2024-12-10 | $28.14 | $28.14 | $27.99 | $27.99 | $27.96 | 3,956 |
| 2024-12-09 | $28.27 | $28.27 | $28.27 | $28.27 | $28.23 | 0 |
| 2024-12-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.43 | 64 |
| 2024-12-05 | $28.48 | $28.52 | $28.47 | $28.47 | $28.44 | 788 |
| 2024-12-04 | $28.72 | $28.73 | $28.72 | $28.73 | $28.70 | 353 |
| 2024-12-03 | $28.61 | $28.63 | $28.59 | $28.63 | $28.59 | 1,549 |
| 2024-12-02 | $28.60 | $28.61 | $28.59 | $28.61 | $28.58 | 1,156 |
| 2024-11-29 | $28.50 | $28.57 | $28.50 | $28.57 | $28.54 | 3,014 |
| 2024-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $28.37 | 2,038 |
| 2024-11-26 | $28.50 | $28.50 | $28.49 | $28.49 | $28.46 | 2,038 |
| 2024-11-25 | $28.39 | $28.48 | $28.39 | $28.48 | $28.44 | 165 |
| 2024-11-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.24 | 2 |
| 2024-11-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.03 | 1 |
| 2024-11-20 | $27.73 | $27.73 | $27.73 | $27.73 | $27.70 | 1 |
| 2024-11-19 | $27.53 | $27.53 | $27.53 | $27.53 | $27.50 | 8 |
| 2024-11-18 | $27.44 | $27.44 | $27.44 | $27.44 | $27.41 | 8 |
| 2024-11-15 | $27.50 | $27.50 | $27.44 | $27.44 | $27.44 | 201 |
| 2024-11-14 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 1 |
| 2024-11-13 | $28.25 | $28.25 | $28.21 | $28.21 | $28.21 | 189 |
| 2024-11-12 | $28.26 | $28.26 | $28.17 | $28.17 | $28.17 | 173 |
| 2024-11-11 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 60 |
| 2024-11-08 | $28.50 | $28.50 | $28.36 | $28.36 | $28.36 | 153 |
| 2024-11-07 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 116 |
| 2024-11-06 | $30.89 | $30.89 | $28.18 | $28.20 | $28.20 | 7,800 |
| 2024-11-05 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 83 |
| 2024-11-04 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 83 |
| 2024-11-01 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 40 |
| 2024-10-31 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 2,014 |
| 2024-10-30 | $27.82 | $27.83 | $27.78 | $27.78 | $27.78 | 2,014 |
| 2024-10-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 51 |
| 2024-10-28 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2024-10-25 | $27.71 | $27.71 | $27.58 | $27.58 | $27.58 | 128 |
| 2024-10-24 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2024-10-23 | $27.73 | $27.73 | $27.69 | $27.69 | $27.69 | 1,065 |
| 2024-10-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1 |
| 2024-10-21 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 9 |
| 2024-10-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 45 |
| 2024-10-17 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 72 |
| 2024-10-16 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 2 |
| 2024-10-15 | $28.06 | $28.06 | $27.94 | $27.94 | $27.94 | 560 |
| 2024-10-14 | $28.25 | $28.30 | $28.25 | $28.30 | $28.30 | 559 |
| 2024-10-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 4 |
| 2024-10-10 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 5 |
| 2024-10-09 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 36 |
| 2024-10-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 55 |
| 2024-10-07 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 116 |
| 2024-10-04 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 7 |
| 2024-10-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 183 |
| 2024-10-02 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 17 |
| 2024-10-01 | $27.49 | $27.49 | $27.46 | $27.46 | $27.46 | 361 |
| 2024-09-30 | $27.71 | $27.80 | $27.71 | $27.80 | $27.80 | 3,929 |
| 2024-09-27 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 962 |
| 2024-09-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 90 |
| 2024-09-25 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 57 |
| 2024-09-24 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1,160 |
| 2024-09-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1,160 |
| 2024-09-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 211 |
| 2024-09-19 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 68 |
| 2024-09-18 | $27.50 | $27.50 | $27.30 | $27.31 | $27.31 | 2,787 |
| 2024-09-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 101 |
| 2024-09-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 53 |
| 2024-09-13 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 13 |
| 2024-09-12 | $27.09 | $27.15 | $27.09 | $27.14 | $27.14 | 404 |
| 2024-09-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 10 |
| 2024-09-10 | $26.58 | $26.65 | $26.58 | $26.59 | $26.59 | 1,218 |
| 2024-09-09 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 164 |
| 2024-09-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 2 |
| 2024-09-05 | $26.87 | $26.87 | $26.68 | $26.68 | $26.68 | 174 |
| 2024-09-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1 |
| 2024-09-03 | $27.62 | $27.62 | $27.09 | $27.09 | $27.09 | 176 |
| 2024-08-30 | $27.61 | $27.80 | $27.61 | $27.80 | $27.80 | 643 |
| 2024-08-29 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 54 |
| 2024-08-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 5 |
| 2024-08-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 46 |
| 2024-08-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 5 |
| 2024-08-23 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 104 |
| 2024-08-22 | $27.58 | $27.61 | $27.49 | $27.49 | $27.49 | 511 |
| 2024-08-21 | $27.65 | $27.73 | $27.59 | $27.73 | $27.73 | 410 |
| 2024-08-20 | $27.44 | $27.48 | $27.44 | $27.46 | $27.46 | 415 |
| 2024-08-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 11 |
| 2024-08-16 | $27.15 | $27.22 | $27.15 | $27.22 | $27.22 | 168 |
| 2024-08-15 | $27.19 | $27.27 | $27.19 | $27.27 | $27.27 | 389 |
| 2024-08-14 | $26.78 | $26.82 | $26.78 | $26.82 | $26.82 | 203 |
| 2024-08-13 | $26.64 | $26.65 | $26.64 | $26.65 | $26.65 | 137 |
| 2024-08-12 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 65 |
| 2024-08-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 76 |
| 2024-08-08 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 991 |
| 2024-08-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 48 |
| 2024-08-06 | $26.18 | $26.18 | $25.99 | $25.99 | $25.99 | 178 |
| 2024-08-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 83 |
| 2024-08-02 | $26.36 | $26.42 | $26.36 | $26.42 | $26.42 | 1,044 |
| 2024-08-01 | $26.99 | $26.99 | $26.98 | $26.98 | $26.98 | 1,180 |
| 2024-07-31 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 51 |
| 2024-07-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 4 |
| 2024-07-29 | $27.34 | $27.34 | $27.28 | $27.28 | $27.28 | 495 |
| 2024-07-26 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 29 |
| 2024-07-25 | $27.00 | $27.00 | $26.83 | $26.83 | $26.83 | 1,091 |
| 2024-07-24 | $27.25 | $27.25 | $27.11 | $27.11 | $27.11 | 397 |
| 2024-07-23 | $27.84 | $27.84 | $27.69 | $27.70 | $27.70 | 1,296 |
| 2024-07-22 | $27.62 | $27.83 | $27.62 | $27.83 | $27.83 | 281 |
| 2024-07-19 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 351 |
| 2024-07-18 | $28.05 | $28.05 | $27.69 | $27.69 | $27.69 | 433 |
| 2024-07-17 | $28.01 | $28.01 | $27.90 | $27.90 | $27.90 | 152 |
| 2024-07-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 300 |
| 2024-07-15 | $28.33 | $28.33 | $28.13 | $28.13 | $28.13 | 802 |
| 2024-07-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 14 |
| 2024-07-11 | $28.13 | $28.13 | $27.98 | $27.98 | $27.98 | 107 |
| 2024-07-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 1 |
| 2024-07-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 142 |
| 2024-07-08 | $27.59 | $27.62 | $27.57 | $27.62 | $27.62 | 2,392 |
| 2024-07-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 33 |
| 2024-07-03 | $27.30 | $27.44 | $27.30 | $27.44 | $27.44 | 1,074 |
| 2024-07-02 | $27.28 | $27.30 | $27.27 | $27.30 | $27.30 | 3,532 |
| 2024-07-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 30 |
| 2024-06-28 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 39 |
| 2024-06-27 | $27.27 | $27.31 | $27.27 | $27.30 | $27.28 | 552 |
| 2024-06-26 | $27.28 | $27.28 | $27.28 | $27.28 | $27.25 | 352 |
| 2024-06-25 | $27.34 | $27.40 | $27.34 | $27.40 | $27.37 | 352 |
| 2024-06-24 | $27.56 | $27.56 | $27.42 | $27.42 | $27.40 | 152 |
| 2024-06-21 | $27.58 | $27.58 | $27.58 | $27.58 | $27.56 | 41 |
| 2024-06-20 | $27.67 | $27.67 | $27.67 | $27.67 | $27.64 | 70 |
| 2024-06-18 | $27.81 | $27.89 | $27.81 | $27.89 | $27.86 | 369 |
| 2024-06-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.66 | 28 |
| 2024-06-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.43 | 5 |
| 2024-06-13 | $27.64 | $27.64 | $27.63 | $27.63 | $27.63 | 154 |
| 2024-06-12 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 6 |
| 2024-06-11 | $27.03 | $27.12 | $27.03 | $27.12 | $27.12 | 292 |
| 2024-06-10 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 3 |
| 2024-06-07 | $27.11 | $27.11 | $27.07 | $27.07 | $27.07 | 201 |
| 2024-06-06 | $27.03 | $27.12 | $27.03 | $27.12 | $27.12 | 320 |
| 2024-06-05 | $26.89 | $27.24 | $26.89 | $27.24 | $27.24 | 891 |
| 2024-06-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 37 |
| 2024-06-03 | $26.77 | $26.86 | $26.76 | $26.86 | $26.86 | 2,401 |
| 2024-05-31 | $26.73 | $26.91 | $26.73 | $26.91 | $26.91 | 2,835 |
| 2024-05-30 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 3 |
| 2024-05-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 61 |
| 2024-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 18 |
| 2024-05-24 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2 |
| 2024-05-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 127 |
| 2024-05-22 | $26.86 | $26.86 | $26.77 | $26.84 | $26.84 | 8,342 |
| 2024-05-21 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 36 |
| 2024-05-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 6 |
| 2024-05-17 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 5 |
| 2024-05-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 18 |
| 2024-05-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 23 |
| 2024-05-14 | $26.29 | $26.43 | $26.29 | $26.43 | $26.43 | 375 |
| 2024-05-13 | $26.31 | $26.31 | $26.27 | $26.27 | $26.27 | 304 |
| 2024-05-10 | $26.37 | $26.40 | $26.37 | $26.40 | $26.40 | 384 |
| 2024-05-09 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 158 |
| 2024-05-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3 |
| 2024-05-07 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 3 |
| 2024-05-06 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 251 |
| 2024-05-03 | $25.73 | $25.78 | $25.73 | $25.77 | $25.77 | 2,670 |
| 2024-05-02 | $25.35 | $25.39 | $25.33 | $25.36 | $25.36 | 3,810 |
| 2024-05-01 | $25.21 | $25.21 | $25.19 | $25.19 | $25.19 | 236 |
| 2024-04-30 | $25.33 | $25.33 | $25.25 | $25.25 | $25.25 | 635 |
| 2024-04-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2024-04-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 55 |
| 2024-04-25 | $25.16 | $25.35 | $25.16 | $25.35 | $25.35 | 9,891 |
| 2024-04-24 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 413 |
| 2024-04-23 | $25.23 | $25.30 | $25.23 | $25.30 | $25.30 | 2,088 |
| 2024-04-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 19 |
| 2024-04-19 | $24.68 | $24.73 | $24.68 | $24.73 | $24.73 | 315 |
| 2024-04-18 | $25.13 | $25.13 | $24.95 | $24.95 | $24.95 | 218 |
| 2024-04-17 | $25.14 | $25.14 | $25.13 | $25.13 | $25.13 | 572 |
| 2024-04-16 | $25.45 | $25.50 | $25.37 | $25.37 | $25.37 | 803 |
| 2024-04-15 | $25.79 | $25.79 | $25.36 | $25.40 | $25.40 | 3,223 |
| 2024-04-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 52 |
| 2024-04-11 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2024-04-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 40 |
| 2024-04-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 7 |
| 2024-04-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1 |
| 2024-04-05 | $26.23 | $26.31 | $26.23 | $26.31 | $26.31 | 1,041 |
| 2024-04-04 | $26.03 | $26.03 | $25.91 | $25.91 | $25.91 | 1,164 |
| 2024-04-03 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 213 |
| 2024-04-02 | $26.14 | $26.20 | $26.14 | $26.20 | $26.20 | 137 |
| 2024-04-01 | $26.52 | $26.55 | $26.52 | $26.55 | $26.55 | 1,305 |
| 2024-03-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 24 |
| 2024-03-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.53 | 5 |
| 2024-03-26 | $27.23 | $27.23 | $26.38 | $26.38 | $26.36 | 2,013 |
| 2024-03-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.42 | 125 |
| 2024-03-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.59 | 49 |
| 2024-03-21 | $26.77 | $26.77 | $26.72 | $26.72 | $26.70 | 1,710 |
| 2024-03-20 | $26.24 | $26.43 | $26.24 | $26.43 | $26.41 | 1,577 |
| 2024-03-19 | $26.07 | $26.31 | $26.07 | $26.31 | $26.29 | 1,064 |
| 2024-03-18 | $26.13 | $26.13 | $26.04 | $26.04 | $26.02 | 887 |
| 2024-03-15 | $26.05 | $26.05 | $25.99 | $25.99 | $25.99 | 413 |
| 2024-03-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 81 |
| 2024-03-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 110 |
| 2024-03-12 | $26.26 | $26.44 | $26.26 | $26.34 | $26.34 | 11,845 |
| 2024-03-11 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 96 |
| 2024-03-08 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 106 |
| 2024-03-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 84 |
| 2024-03-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 106 |
| 2024-03-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 121 |
| 2024-03-04 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 152 |
| 2024-03-01 | $25.74 | $25.98 | $25.74 | $25.98 | $25.98 | 2,048 |
| 2024-02-29 | $25.64 | $25.71 | $25.64 | $25.71 | $25.71 | 2,006 |
| 2024-02-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 100 |
| 2024-02-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 97 |
| 2024-02-26 | $25.60 | $25.60 | $25.56 | $25.56 | $25.56 | 203 |
| 2024-02-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 93 |
| 2024-02-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 89 |
| 2024-02-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 122 |
| 2024-02-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 146 |
| 2024-02-16 | $25.21 | $25.24 | $25.07 | $25.07 | $25.07 | 2,245 |
| 2024-02-15 | $25.04 | $25.20 | $25.04 | $25.14 | $25.14 | 451 |
| 2024-02-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 106 |
| 2024-02-13 | $24.67 | $24.67 | $24.65 | $24.65 | $24.65 | 1,808 |
| 2024-02-12 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 378 |
| 2024-02-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 123 |
| 2024-02-08 | $24.75 | $24.84 | $24.75 | $24.84 | $24.84 | 242 |
| 2024-02-07 | $24.64 | $24.64 | $24.61 | $24.61 | $24.61 | 10,165 |
| 2024-02-06 | $24.31 | $24.40 | $24.29 | $24.40 | $24.40 | 4,123 |
| 2024-02-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 69 |
| 2024-02-02 | $24.41 | $24.43 | $24.41 | $24.43 | $24.43 | 319 |
| 2024-02-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 48 |
| 2024-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 47 |
| 2024-01-30 | $24.21 | $24.21 | $24.17 | $24.17 | $24.17 | 1,230 |
| 2024-01-29 | $24.10 | $24.17 | $24.10 | $24.17 | $24.17 | 263 |
| 2024-01-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 74 |
| 2024-01-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 61 |
| 2024-01-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 73 |
| 2024-01-23 | $23.87 | $23.92 | $23.87 | $23.90 | $23.90 | 7,233 |
| 2024-01-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 5 |
| 2024-01-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 13 |
| 2024-01-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 13 |
| 2024-01-17 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 2 |
| 2024-01-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 114 |
| 2024-01-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 86 |
| 2024-01-11 | $23.42 | $23.47 | $23.42 | $23.47 | $23.47 | 159 |
| 2024-01-10 | $23.37 | $23.45 | $23.37 | $23.45 | $23.45 | 489 |
| 2024-01-09 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 9 |
| 2024-01-08 | $23.39 | $23.40 | $23.37 | $23.40 | $23.40 | 1,066 |
| 2024-01-05 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 331 |
| 2024-01-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2024-01-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 71 |
| 2024-01-02 | $23.41 | $23.46 | $23.41 | $23.46 | $23.46 | 205 |
| 2023-12-29 | $23.76 | $23.76 | $23.58 | $23.58 | $23.58 | 4,220 |
| 2023-12-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 144 |
| 2023-12-27 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 41 |
| 2023-12-26 | $23.57 | $23.67 | $23.57 | $23.67 | $23.67 | 340 |
| 2023-12-22 | $23.52 | $23.55 | $23.52 | $23.55 | $23.55 | 536 |
| 2023-12-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2 |
| 2023-12-20 | $23.51 | $23.51 | $23.25 | $23.25 | $23.25 | 1,596 |
| 2023-12-19 | $23.66 | $23.66 | $23.66 | $23.66 | $23.62 | 1 |
| 2023-12-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.47 | 72 |
| 2023-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.46 | 97 |
| 2023-12-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.50 | 355 |
| 2023-12-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.33 | 36 |
| 2023-12-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.06 | 51 |
| 2023-12-11 | $22.94 | $22.95 | $22.92 | $22.95 | $22.91 | 1,002 |
| 2023-12-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.69 | 31 |
| 2023-12-07 | $22.57 | $22.62 | $22.57 | $22.62 | $22.58 | 1,060 |
| 2023-12-06 | $22.58 | $22.58 | $22.48 | $22.48 | $22.44 | 229 |
| 2023-12-05 | $22.48 | $22.52 | $22.48 | $22.52 | $22.48 | 670 |
| 2023-12-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.48 | 148 |
| 2023-12-01 | $22.56 | $22.64 | $22.54 | $22.64 | $22.60 | 8,762 |
| 2023-11-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.34 | 36 |
| 2023-11-29 | $22.29 | $22.29 | $22.29 | $22.29 | $22.25 | 38 |
| 2023-11-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.16 | 37 |
| 2023-11-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.24 | 207 |
| 2023-11-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.29 | 38 |
| 2023-11-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.26 | 1 |
| 2023-11-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.15 | 93 |
| 2023-11-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.19 | 44 |
| 2023-11-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 43 |
| 2023-11-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 45 |
| 2023-11-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 170 |
| 2023-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 45 |
| 2023-11-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 55 |
| 2023-11-10 | $21.45 | $21.49 | $21.45 | $21.49 | $21.49 | 455 |
| 2023-11-09 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 51 |
| 2023-11-08 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 51 |
| 2023-11-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 177 |
| 2023-11-06 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 167 |
| 2023-11-03 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 2,865 |
| 2023-11-02 | $20.78 | $20.85 | $20.78 | $20.85 | $20.85 | 1,237 |
| 2023-11-01 | $20.60 | $20.63 | $20.60 | $20.63 | $20.63 | 1,246 |
| 2023-10-31 | $20.33 | $20.45 | $20.33 | $20.45 | $20.45 | 7,750 |
| 2023-10-30 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 281 |
| 2023-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 244 |
| 2023-10-26 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 298 |
| 2023-10-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 824 |
| 2023-10-24 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 259 |
| 2023-10-23 | $20.52 | $20.52 | $20.44 | $20.44 | $20.44 | 550 |
| 2023-10-20 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 301 |
| 2023-10-19 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 311 |
| 2023-10-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 316 |
| 2023-10-17 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 329 |
| 2023-10-16 | $21.37 | $21.47 | $21.36 | $21.47 | $21.47 | 951 |
| 2023-10-13 | $21.17 | $21.17 | $21.10 | $21.15 | $21.15 | 518 |
| 2023-10-12 | $21.42 | $21.48 | $21.20 | $21.27 | $21.27 | 572 |
| 2023-10-11 | $21.41 | $21.51 | $21.41 | $21.51 | $21.51 | 433 |
| 2023-10-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 259 |
| 2023-10-09 | $21.00 | $21.23 | $21.00 | $21.23 | $21.23 | 752 |
| 2023-10-06 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 368 |
| 2023-10-05 | $20.80 | $20.94 | $20.80 | $20.89 | $20.89 | 75,714 |
| 2023-10-04 | $20.76 | $21.02 | $20.76 | $21.02 | $21.02 | 6,297 |
| 2023-10-03 | $21.10 | $21.10 | $20.81 | $20.81 | $20.81 | 3,620 |
| 2023-10-02 | $21.04 | $21.11 | $21.04 | $21.11 | $21.11 | 4,822 |
| 2023-09-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 25 |
| 2023-09-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 7,248 |
| 2023-09-27 | $21.05 | $21.14 | $21.05 | $21.06 | $21.06 | 7,248 |
| 2023-09-26 | $21.25 | $21.25 | $21.03 | $21.03 | $21.03 | 605 |
| 2023-09-25 | $21.19 | $21.30 | $21.19 | $21.30 | $21.30 | 1,207 |
| 2023-09-22 | $21.31 | $21.31 | $21.28 | $21.29 | $21.29 | 1,122 |
| 2023-09-21 | $21.40 | $21.56 | $21.23 | $21.23 | $21.23 | 19,361 |
| 2023-09-20 | $21.93 | $21.93 | $21.58 | $21.58 | $21.58 | 1,745 |
| 2023-09-19 | $21.70 | $21.80 | $21.70 | $21.80 | $21.80 | 239 |
| 2023-09-18 | $21.77 | $21.87 | $21.77 | $21.79 | $21.79 | 47,808 |
| 2023-09-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 2,134 |
| 2023-09-14 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 2,134 |
| 2023-09-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 15 |
| 2023-09-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 5 |
| 2023-09-11 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 5 |
| 2023-09-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 7 |
| 2023-09-07 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 101 |
| 2023-09-06 | $22.12 | $22.12 | $22.11 | $22.11 | $22.11 | 101 |
| 2023-09-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-09-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 6 |
| 2023-08-31 | $22.52 | $22.52 | $22.39 | $22.39 | $22.39 | 5,824 |
| 2023-08-30 | $22.46 | $22.49 | $22.44 | $22.44 | $22.44 | 4,124 |
| 2023-08-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2023-08-28 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-08-25 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2023-08-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 73 |
| 2023-08-23 | $21.90 | $21.90 | $21.88 | $21.88 | $21.88 | 2,018 |
| 2023-08-22 | $21.78 | $21.78 | $21.65 | $21.65 | $21.65 | 1,549 |
| 2023-08-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
| 2023-08-18 | $21.61 | $21.61 | $21.56 | $21.56 | $21.56 | 816 |
| 2023-08-17 | $21.66 | $21.68 | $21.66 | $21.68 | $21.68 | 465 |
| 2023-08-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-08-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1,403 |
| 2023-08-14 | $21.99 | $22.20 | $21.99 | $22.20 | $22.20 | 1,403 |
| 2023-08-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 11 |
| 2023-08-10 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 2,020 |
| 2023-08-09 | $22.16 | $22.16 | $22.15 | $22.15 | $22.15 | 2,020 |
| 2023-08-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2,183 |
| 2023-08-07 | $22.52 | $22.57 | $22.52 | $22.57 | $22.57 | 2,183 |
| 2023-08-04 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2023-08-03 | $22.51 | $22.51 | $22.47 | $22.47 | $22.47 | 281 |
| 2023-08-02 | $22.56 | $22.58 | $22.56 | $22.58 | $22.58 | 2,010 |
| 2023-08-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1 |
| 2023-07-31 | $22.77 | $22.83 | $22.77 | $22.83 | $22.83 | 4,909 |
| 2023-07-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,000 |
| 2023-07-27 | $23.02 | $23.05 | $22.70 | $22.70 | $22.70 | 276,571 |
| 2023-07-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 3 |
| 2023-07-25 | $22.81 | $22.93 | $22.81 | $22.93 | $22.93 | 110 |
| 2023-07-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 446 |
| 2023-07-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 9 |
| 2023-07-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 9 |
| 2023-07-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-07-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-07-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-07-14 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 229 |
| 2023-07-13 | $22.73 | $22.73 | $22.69 | $22.69 | $22.69 | 229 |
| 2023-07-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 34 |
| 2023-07-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 41 |
| 2023-07-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 6 |
| 2023-07-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 105 |
| 2023-07-06 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 93 |
| 2023-07-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 14 |
| 2023-07-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-06-30 | $22.48 | $22.48 | $22.46 | $22.46 | $22.46 | 100 |
| 2023-06-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.20 | 1,922 |
| 2023-06-28 | $22.07 | $22.07 | $22.07 | $22.07 | $22.05 | 2 |
| 2023-06-27 | $22.10 | $22.10 | $22.10 | $22.10 | $22.08 | 2 |
| 2023-06-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.75 | 75 |
| 2023-06-23 | $21.86 | $21.86 | $21.79 | $21.79 | $21.76 | 283 |
| 2023-06-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.90 | 4 |
| 2023-06-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.89 | 4 |
| 2023-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.97 | 0 |
| 2023-06-16 | $22.38 | $22.38 | $22.10 | $22.10 | $22.10 | 633 |
| 2023-06-15 | $22.00 | $22.17 | $21.95 | $22.17 | $22.17 | 660 |
| 2023-06-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 537 |
| 2023-06-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 537 |
| 2023-06-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 79 |
| 2023-06-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-06-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 493 |
| 2023-06-07 | $21.46 | $21.46 | $21.38 | $21.38 | $21.38 | 493 |
| 2023-06-06 | $21.41 | $21.46 | $21.40 | $21.46 | $21.46 | 3,551 |
| 2023-06-05 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
| 2023-06-02 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 50 |
| 2023-06-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 8,080 |
| 2023-05-31 | $20.96 | $21.06 | $20.96 | $20.99 | $20.99 | 8,080 |
| 2023-05-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-05-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2 |
| 2023-05-25 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 2 |
| 2023-05-24 | $20.55 | $20.58 | $20.55 | $20.58 | $20.58 | 244 |
| 2023-05-23 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 77 |
| 2023-05-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 77 |
| 2023-05-19 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2023-05-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 4 |
| 2023-05-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,800 |
| 2023-05-16 | $20.66 | $20.66 | $20.61 | $20.61 | $20.61 | 1,800 |
| 2023-05-15 | $20.68 | $20.78 | $20.68 | $20.73 | $20.73 | 3,669 |
| 2023-05-12 | $20.60 | $20.62 | $20.59 | $20.62 | $20.62 | 411 |
| 2023-05-11 | $20.61 | $20.66 | $20.61 | $20.66 | $20.66 | 100 |
| 2023-05-10 | $20.87 | $20.87 | $20.71 | $20.76 | $20.76 | 450 |
| 2023-05-09 | $20.74 | $20.74 | $20.66 | $20.67 | $20.67 | 13,924 |
| 2023-05-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 69 |
| 2023-05-05 | $20.73 | $20.83 | $20.73 | $20.83 | $20.83 | 921 |
| 2023-05-04 | $20.56 | $20.56 | $20.51 | $20.51 | $20.51 | 200 |
| 2023-05-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 9 |
| 2023-05-02 | $20.64 | $20.67 | $20.64 | $20.67 | $20.67 | 1,418 |
| 2023-05-01 | $20.92 | $20.93 | $20.92 | $20.93 | $20.93 | 200 |
| 2023-04-28 | $20.74 | $20.84 | $20.74 | $20.84 | $20.84 | 326 |
| 2023-04-27 | $20.61 | $20.68 | $20.61 | $20.68 | $20.68 | 9,913 |
| 2023-04-26 | $20.57 | $20.61 | $20.41 | $20.50 | $20.50 | 10,018 |
| 2023-04-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 101 |
| 2023-04-24 | $20.86 | $20.92 | $20.86 | $20.92 | $20.92 | 405 |
| 2023-04-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2023-04-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 100 |
| 2023-04-19 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 100 |
| 2023-04-18 | $21.12 | $21.12 | $21.09 | $21.09 | $21.09 | 477,745 |
| 2023-04-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 113 |
| 2023-04-14 | $21.19 | $21.19 | $21.01 | $21.01 | $21.01 | 300 |
| 2023-04-13 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 2023-04-12 | $21.07 | $21.07 | $20.95 | $20.95 | $20.95 | 1,100 |
| 2023-04-11 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 2,907 |
| 2023-04-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 4 |
| 2023-04-06 | $20.79 | $20.79 | $20.78 | $20.78 | $20.78 | 572 |
| 2023-04-05 | $20.66 | $20.74 | $20.66 | $20.74 | $20.74 | 1,560 |
| 2023-04-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1 |
| 2023-04-03 | $21.07 | $21.10 | $21.03 | $21.10 | $21.10 | 7,438 |
| 2023-03-31 | $20.94 | $21.11 | $20.94 | $21.11 | $21.11 | 3,042 |
| 2023-03-30 | $20.78 | $20.83 | $20.78 | $20.83 | $20.81 | 4,473 |
| 2023-03-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.66 | 0 |
| 2023-03-28 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 1 |
| 2023-03-27 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2023-03-24 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-03-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1,456 |
| 2023-03-22 | $20.52 | $20.52 | $20.23 | $20.23 | $20.23 | 1,456 |
| 2023-03-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 16 |
| 2023-03-20 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1 |
| 2023-03-17 | $20.19 | $20.19 | $20.14 | $20.14 | $20.14 | 290 |
| 2023-03-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6,602 |
| 2023-03-15 | $19.74 | $19.93 | $19.74 | $19.93 | $19.93 | 6,602 |
| 2023-03-14 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 506 |
| 2023-03-13 | $19.75 | $19.91 | $19.75 | $19.91 | $19.91 | 506 |
| 2023-03-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 50 |
| 2023-03-09 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 50 |
| 2023-03-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 401 |
| 2023-03-07 | $20.65 | $20.65 | $20.53 | $20.53 | $20.53 | 401 |
| 2023-03-06 | $20.80 | $20.98 | $20.79 | $20.79 | $20.79 | 15,064 |
| 2023-03-03 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-03-02 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 9 |
| 2023-03-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 9 |
| 2023-02-28 | $20.51 | $20.51 | $20.39 | $20.39 | $20.39 | 4,206 |
| 2023-02-27 | $20.38 | $20.40 | $20.37 | $20.39 | $20.39 | 4,096 |
| 2023-02-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-02-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 638 |
| 2023-02-22 | $20.48 | $20.48 | $20.43 | $20.43 | $20.43 | 638 |
| 2023-02-21 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 8 |
| 2023-02-17 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-02-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-02-15 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 135 |
| 2023-02-14 | $21.19 | $21.31 | $21.19 | $21.31 | $21.31 | 135 |
| 2023-02-13 | $21.09 | $21.15 | $21.07 | $21.15 | $21.15 | 393 |
| 2023-02-10 | $20.86 | $20.89 | $20.86 | $20.89 | $20.89 | 8,982 |
| 2023-02-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 47 |
| 2023-02-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 3,679 |
| 2023-02-07 | $20.89 | $21.25 | $20.89 | $21.25 | $21.25 | 3,679 |
| 2023-02-06 | $20.97 | $20.98 | $20.92 | $20.95 | $20.95 | 640 |
| 2023-02-03 | $21.30 | $21.30 | $21.10 | $21.10 | $21.10 | 428 |
| 2023-02-02 | $21.42 | $21.45 | $21.36 | $21.45 | $21.45 | 602 |
| 2023-02-01 | $20.83 | $21.16 | $20.77 | $21.16 | $21.16 | 600 |
| 2023-01-31 | $20.51 | $20.78 | $20.51 | $20.78 | $20.78 | 2,396 |
| 2023-01-30 | $20.43 | $20.47 | $20.35 | $20.35 | $20.35 | 18,553 |
| 2023-01-27 | $20.53 | $20.60 | $20.53 | $20.60 | $20.60 | 100 |
| 2023-01-26 | $20.40 | $20.55 | $20.40 | $20.55 | $20.55 | 300 |
| 2023-01-25 | $20.13 | $20.40 | $20.10 | $20.40 | $20.40 | 1,864 |
| 2023-01-24 | $20.43 | $20.45 | $20.38 | $20.38 | $20.38 | 400 |
| 2023-01-23 | $20.33 | $20.49 | $20.33 | $20.49 | $20.49 | 600 |
| 2023-01-20 | $19.86 | $20.14 | $19.86 | $20.14 | $20.14 | 400 |
| 2023-01-19 | $19.78 | $19.78 | $19.71 | $19.74 | $19.74 | 3,392 |
| 2023-01-18 | $20.38 | $20.38 | $19.96 | $19.96 | $19.96 | 400 |
| 2023-01-17 | $20.21 | $20.22 | $20.18 | $20.18 | $20.18 | 400 |
| 2023-01-13 | $20.11 | $20.21 | $20.08 | $20.21 | $20.21 | 900 |
| 2023-01-12 | $19.97 | $20.16 | $19.97 | $20.10 | $20.10 | 14,071 |
| 2023-01-11 | $19.85 | $20.00 | $19.85 | $20.00 | $20.00 | 2,671 |
| 2023-01-10 | $19.68 | $19.68 | $19.65 | $19.68 | $19.68 | 200 |
| 2023-01-09 | $19.75 | $19.75 | $19.49 | $19.49 | $19.49 | 523 |
| 2023-01-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 6 |
| 2023-01-05 | $19.07 | $19.09 | $18.99 | $18.99 | $18.99 | 200 |
| 2023-01-04 | $19.28 | $19.28 | $19.18 | $19.20 | $19.20 | 500 |
| 2023-01-03 | $19.04 | $19.04 | $18.89 | $19.03 | $19.03 | 1,395 |
| 2022-12-30 | $19.00 | $19.02 | $18.87 | $19.02 | $19.02 | 1,886 |
| 2022-12-29 | $19.11 | $19.20 | $19.11 | $19.19 | $19.19 | 3,201 |
| 2022-12-28 | $18.79 | $18.83 | $18.71 | $18.71 | $18.71 | 14,124 |
| 2022-12-27 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 3 |
| 2022-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2022-12-22 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 51 |
| 2022-12-21 | $19.32 | $19.32 | $19.30 | $19.30 | $19.30 | 201 |
| 2022-12-20 | $18.97 | $19.01 | $18.97 | $18.97 | $18.97 | 1,972 |
| 2022-12-19 | $19.00 | $19.00 | $18.97 | $18.97 | $18.94 | 264 |
| 2022-12-16 | $19.22 | $19.22 | $19.22 | $19.22 | $19.20 | 2 |
| 2022-12-15 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 153 |
| 2022-12-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 10,004 |
| 2022-12-13 | $20.30 | $20.30 | $20.13 | $20.13 | $20.13 | 10,004 |
| 2022-12-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2022-12-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2022-12-08 | $19.75 | $19.78 | $19.75 | $19.78 | $19.78 | 1,723 |
| 2022-12-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 453 |
| 2022-12-06 | $19.78 | $19.78 | $19.47 | $19.56 | $19.56 | 453 |
| 2022-12-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2022-12-02 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 430 |
| 2022-12-01 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 430 |
| 2022-11-30 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 34 |
| 2022-11-29 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 1,192 |
| 2022-11-28 | $19.52 | $19.52 | $19.46 | $19.46 | $19.46 | 7,955 |
| 2022-11-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 3 |
| 2022-11-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1,316 |
| 2022-11-22 | $19.59 | $19.71 | $19.59 | $19.71 | $19.71 | 1,316 |
| 2022-11-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2022-11-18 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 1,501 |
| 2022-11-17 | $19.38 | $19.38 | $19.37 | $19.37 | $19.37 | 1,501 |
| 2022-11-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2022-11-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 2 |
| 2022-11-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2 |
| 2022-11-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 300 |
| 2022-11-10 | $19.49 | $19.64 | $19.49 | $19.64 | $19.64 | 300 |
| 2022-11-09 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 99 |
| 2022-11-08 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 1,104 |
| 2022-11-07 | $18.39 | $18.51 | $18.39 | $18.51 | $18.51 | 1,104 |
| 2022-11-04 | $18.37 | $18.37 | $18.33 | $18.33 | $18.33 | 2,916 |
| 2022-11-03 | $18.34 | $18.34 | $18.21 | $18.21 | $18.21 | 301 |
| 2022-11-02 | $18.76 | $18.76 | $18.42 | $18.42 | $18.42 | 157 |
| 2022-11-01 | $19.03 | $19.03 | $19.01 | $19.01 | $19.01 | 300 |
| 2022-10-31 | $19.08 | $19.08 | $18.99 | $18.99 | $18.99 | 367 |
| 2022-10-28 | $18.78 | $19.12 | $18.78 | $19.12 | $19.12 | 3,115 |
| 2022-10-27 | $18.71 | $18.76 | $18.67 | $18.67 | $18.67 | 7,616 |
| 2022-10-26 | $18.70 | $18.70 | $18.69 | $18.69 | $18.69 | 1,876 |
| 2022-10-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 14 |
| 2022-10-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 98 |
| 2022-10-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 1 |
| 2022-10-20 | $17.98 | $17.98 | $17.76 | $17.76 | $17.76 | 2,650 |
| 2022-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-10-18 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-10-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-10-14 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 2,963 |
| 2022-10-13 | $17.00 | $17.90 | $17.00 | $17.82 | $17.82 | 2,963 |
| 2022-10-12 | $17.64 | $17.64 | $17.51 | $17.51 | $17.51 | 2,243 |
| 2022-10-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1 |
| 2022-10-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1 |
| 2022-10-07 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
| 2022-10-06 | $18.83 | $18.83 | $18.73 | $18.73 | $18.73 | 372 |
| 2022-10-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2022-10-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 1 |
| 2022-10-03 | $18.09 | $18.31 | $18.09 | $18.22 | $18.22 | 20,231 |
| 2022-09-30 | $18.10 | $18.10 | $17.67 | $17.67 | $17.67 | 403 |
| 2022-09-29 | $18.08 | $18.08 | $17.86 | $17.90 | $17.89 | 1,069 |
| 2022-09-28 | $18.17 | $18.26 | $18.17 | $18.26 | $18.25 | 847 |
| 2022-09-27 | $18.05 | $18.05 | $17.83 | $17.84 | $17.83 | 206 |
| 2022-09-26 | $18.09 | $18.09 | $17.83 | $17.83 | $17.83 | 2,034 |
| 2022-09-23 | $18.03 | $18.06 | $17.95 | $18.02 | $18.02 | 332 |
| 2022-09-22 | $18.42 | $18.42 | $18.32 | $18.32 | $18.32 | 335 |
| 2022-09-21 | $19.08 | $19.09 | $18.63 | $18.63 | $18.63 | 784 |
| 2022-09-20 | $18.93 | $18.97 | $18.86 | $18.86 | $18.86 | 400 |
| 2022-09-19 | $18.99 | $19.16 | $18.95 | $19.14 | $19.14 | 4,036 |
| 2022-09-16 | $18.92 | $19.03 | $18.92 | $19.01 | $19.01 | 1,342 |
| 2022-09-15 | $19.48 | $19.48 | $19.24 | $19.24 | $19.24 | 4,817 |
| 2022-09-14 | $19.54 | $19.57 | $19.39 | $19.47 | $19.47 | 2,900 |
| 2022-09-13 | $19.72 | $19.72 | $19.49 | $19.49 | $19.49 | 1,008 |
| 2022-09-12 | $20.35 | $20.38 | $20.24 | $20.38 | $20.38 | 300 |
| 2022-09-09 | $20.15 | $20.21 | $20.13 | $20.19 | $20.19 | 400 |
| 2022-09-08 | $19.64 | $19.88 | $19.64 | $19.88 | $19.88 | 301 |
| 2022-09-07 | $19.30 | $19.70 | $19.30 | $19.67 | $19.67 | 1,120 |
| 2022-09-06 | $19.19 | $19.33 | $19.08 | $19.19 | $19.19 | 1,179 |
| 2022-09-02 | $19.69 | $19.69 | $19.18 | $19.21 | $19.21 | 800 |
| 2022-09-01 | $19.24 | $19.41 | $19.17 | $19.41 | $19.41 | 1,276 |
| 2022-08-31 | $19.68 | $19.70 | $19.56 | $19.61 | $19.61 | 28,869 |
| 2022-08-30 | $19.74 | $19.75 | $19.72 | $19.72 | $19.72 | 3,482 |
| 2022-08-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-26 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 201 |
| 2022-08-25 | $20.85 | $20.89 | $20.85 | $20.89 | $20.89 | 201 |
| 2022-08-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2022-08-23 | $20.50 | $20.50 | $20.49 | $20.49 | $20.49 | 184 |
| 2022-08-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-08-19 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-08-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,276 |
| 2022-08-17 | $21.37 | $21.41 | $21.35 | $21.41 | $21.41 | 1,276 |
| 2022-08-16 | $21.65 | $21.69 | $21.65 | $21.69 | $21.69 | 7,472 |
| 2022-08-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 28 |
| 2022-08-12 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-08-11 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1,900 |
| 2022-08-10 | $21.18 | $21.27 | $21.18 | $21.27 | $21.27 | 1,900 |
| 2022-08-09 | $20.69 | $20.74 | $20.69 | $20.74 | $20.74 | 400 |
| 2022-08-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 9 |
| 2022-08-05 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2022-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2022-08-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2,900 |
| 2022-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 59,254 |
| 2022-08-01 | $20.60 | $20.66 | $20.51 | $20.60 | $20.60 | 59,254 |
| 2022-07-29 | $20.49 | $20.65 | $20.49 | $20.65 | $20.65 | 1,211 |
| 2022-07-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 15 |
| 2022-07-26 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 15 |
| 2022-07-25 | $19.51 | $19.56 | $19.51 | $19.56 | $19.56 | 100 |
| 2022-07-22 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 60 |
| 2022-07-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 60 |
| 2022-07-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 38 |
| 2022-07-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2,705 |
| 2022-07-18 | $18.90 | $18.90 | $18.57 | $18.57 | $18.57 | 2,705 |
| 2022-07-15 | $18.75 | $18.76 | $18.74 | $18.76 | $18.76 | 870 |
| 2022-07-14 | $18.19 | $18.39 | $18.19 | $18.38 | $18.38 | 725,600 |
| 2022-07-13 | $18.55 | $18.61 | $18.48 | $18.53 | $18.53 | 689 |
| 2022-07-12 | $18.70 | $18.76 | $18.53 | $18.57 | $18.57 | 400 |
| 2022-07-11 | $18.86 | $18.92 | $18.82 | $18.82 | $18.82 | 401 |
| 2022-07-08 | $19.13 | $19.13 | $19.07 | $19.08 | $19.08 | 305 |
| 2022-07-07 | $18.96 | $19.13 | $18.96 | $19.13 | $19.13 | 400 |
| 2022-07-06 | $18.74 | $18.86 | $18.65 | $18.73 | $18.73 | 500 |
| 2022-07-05 | $18.34 | $18.66 | $18.32 | $18.66 | $18.66 | 13,609 |
| 2022-07-01 | $18.35 | $18.52 | $18.29 | $18.49 | $18.49 | 409 |
| 2022-06-30 | $18.55 | $18.69 | $18.35 | $18.35 | $18.35 | 56,479 |
| 2022-06-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.53 | 401 |
| 2022-06-28 | $18.83 | $18.83 | $18.58 | $18.58 | $18.57 | 401 |
| 2022-06-27 | $19.03 | $19.03 | $19.03 | $19.03 | $19.02 | 1 |
| 2022-06-24 | $19.02 | $19.15 | $19.02 | $19.15 | $19.13 | 132 |
| 2022-06-23 | $18.44 | $18.44 | $18.44 | $18.44 | $18.43 | 0 |
| 2022-06-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.09 | 0 |
| 2022-06-21 | $18.01 | $18.01 | $18.01 | $18.01 | $18.00 | 386 |
| 2022-06-17 | $17.63 | $17.67 | $17.63 | $17.67 | $17.66 | 386 |
| 2022-06-16 | $17.58 | $17.58 | $17.47 | $17.47 | $17.46 | 228 |
| 2022-06-15 | $18.24 | $18.56 | $18.12 | $18.33 | $18.32 | 418 |
| 2022-06-14 | $17.95 | $18.02 | $17.95 | $17.97 | $17.96 | 300 |
| 2022-06-13 | $18.17 | $18.17 | $17.99 | $18.01 | $18.00 | 506 |
| 2022-06-10 | $18.96 | $19.09 | $18.93 | $18.93 | $18.92 | 401 |
| 2022-06-09 | $20.06 | $20.09 | $19.64 | $19.64 | $19.63 | 500 |
| 2022-06-08 | $20.30 | $20.32 | $20.12 | $20.12 | $20.11 | 378 |
| 2022-06-07 | $20.33 | $20.42 | $20.20 | $20.42 | $20.41 | 500 |
| 2022-06-06 | $20.47 | $20.47 | $20.22 | $20.25 | $20.24 | 602 |
| 2022-06-03 | $20.35 | $20.35 | $20.18 | $20.22 | $20.21 | 800 |
| 2022-06-02 | $20.51 | $20.60 | $20.48 | $20.60 | $20.58 | 12,502 |
| 2022-06-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.00 | 2 |
| 2022-05-31 | $20.14 | $20.28 | $20.14 | $20.20 | $20.19 | 38,263 |
| 2022-05-27 | $20.29 | $20.45 | $20.29 | $20.45 | $20.44 | 202 |
| 2022-05-26 | $19.60 | $19.78 | $19.59 | $19.78 | $19.77 | 316 |
| 2022-05-25 | $19.26 | $19.38 | $19.15 | $19.32 | $19.31 | 519 |
| 2022-05-24 | $19.00 | $19.05 | $18.99 | $19.05 | $19.04 | 2,555 |
| 2022-05-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.35 | 0 |
| 2022-05-20 | $18.80 | $19.21 | $18.80 | $19.21 | $19.20 | 666 |
| 2022-05-19 | $19.16 | $19.16 | $19.16 | $19.16 | $19.15 | 0 |
| 2022-05-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.94 | 1 |
| 2022-05-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.69 | 1 |
| 2022-05-16 | $19.28 | $19.28 | $19.28 | $19.28 | $19.27 | 0 |
| 2022-05-13 | $19.52 | $19.52 | $19.52 | $19.52 | $19.51 | 204 |
| 2022-05-12 | $18.85 | $18.85 | $18.51 | $18.79 | $18.78 | 421 |
| 2022-05-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.68 | 51 |
| 2022-05-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.16 | 72 |
| 2022-05-09 | $19.74 | $19.74 | $19.09 | $19.09 | $19.08 | 230 |
| 2022-05-06 | $19.91 | $20.07 | $19.91 | $20.01 | $20.00 | 1,800 |
| 2022-05-05 | $20.36 | $20.36 | $20.21 | $20.34 | $20.33 | 362 |
| 2022-05-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.29 | 1,492 |
| 2022-05-03 | $20.78 | $20.78 | $20.71 | $20.71 | $20.70 | 1,492 |
| 2022-05-02 | $20.69 | $20.69 | $20.69 | $20.69 | $20.68 | 35 |
| 2022-04-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.44 | 1,437 |
| 2022-04-28 | $20.83 | $21.24 | $20.83 | $21.24 | $21.22 | 662 |
| 2022-04-27 | $20.69 | $20.70 | $20.62 | $20.62 | $20.60 | 38,803 |
| 2022-04-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.54 | 1,654 |
| 2022-04-25 | $21.07 | $21.07 | $21.07 | $21.07 | $21.06 | 0 |
| 2022-04-22 | $21.28 | $21.29 | $21.07 | $21.07 | $21.06 | 1,654 |
| 2022-04-21 | $21.73 | $21.73 | $21.73 | $21.73 | $21.72 | 2 |
| 2022-04-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.11 | 1 |
| 2022-04-19 | $21.91 | $22.01 | $21.91 | $22.00 | $21.98 | 2,407 |
| 2022-04-18 | $21.40 | $21.58 | $21.37 | $21.45 | $21.44 | 9,674 |
| 2022-04-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.57 | 0 |
| 2022-04-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.93 | 0 |
| 2022-04-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.68 | 0 |
| 2022-04-11 | $22.00 | $22.00 | $21.82 | $21.82 | $21.80 | 117 |
| 2022-04-08 | $22.24 | $22.24 | $22.18 | $22.18 | $22.17 | 203 |
| 2022-04-07 | $22.17 | $22.44 | $22.10 | $22.39 | $22.38 | 606 |
| 2022-04-06 | $22.09 | $22.30 | $22.08 | $22.24 | $22.23 | 800 |
| 2022-04-05 | $22.76 | $22.76 | $22.53 | $22.58 | $22.56 | 800 |
| 2022-04-04 | $23.13 | $23.13 | $23.11 | $23.11 | $23.10 | 4,004 |
| 2022-04-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.98 | 3 |
| 2022-03-31 | $22.97 | $23.09 | $22.89 | $22.89 | $22.87 | 7,444 |
| 2022-03-30 | $23.21 | $23.21 | $23.21 | $23.21 | $23.18 | 0 |
| 2022-03-29 | $23.53 | $23.53 | $23.53 | $23.53 | $23.51 | 12 |
| 2022-03-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.91 | 12 |
| 2022-03-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.64 | 4 |
| 2022-03-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.72 | 1 |
| 2022-03-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.36 | 10 |
| 2022-03-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.83 | 10 |
| 2022-03-21 | $22.64 | $22.64 | $22.64 | $22.64 | $22.62 | 52 |
| 2022-03-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.76 | 2 |
| 2022-03-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.30 | 2 |
| 2022-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.98 | 4 |
| 2022-03-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.23 | 7 |
| 2022-03-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.68 | 78 |
| 2022-03-11 | $20.98 | $20.98 | $20.98 | $20.98 | $20.96 | 4 |
| 2022-03-10 | $21.37 | $21.37 | $21.37 | $21.37 | $21.35 | 4 |
| 2022-03-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.56 | 2 |
| 2022-03-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.81 | 42 |
| 2022-03-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.97 | 5 |
| 2022-03-04 | $21.76 | $21.76 | $21.76 | $21.76 | $21.74 | 0 |
| 2022-03-03 | $22.17 | $22.17 | $22.17 | $22.17 | $22.15 | 0 |
| 2022-03-02 | $22.42 | $22.52 | $22.42 | $22.49 | $22.47 | 500 |
| 2022-03-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.03 | 6,255 |
| 2022-02-28 | $22.50 | $22.56 | $22.46 | $22.47 | $22.44 | 6,255 |
| 2022-02-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.59 | 890 |
| 2022-02-24 | $21.48 | $22.23 | $21.45 | $22.23 | $22.21 | 890 |
| 2022-02-23 | $21.60 | $21.60 | $21.55 | $21.55 | $21.53 | 177 |
| 2022-02-22 | $21.98 | $22.03 | $21.98 | $21.98 | $21.96 | 1,086 |
| 2022-02-18 | $22.24 | $22.24 | $22.24 | $22.24 | $22.22 | 26 |
| 2022-02-17 | $22.48 | $22.48 | $22.48 | $22.48 | $22.46 | 26 |
| 2022-02-16 | $23.15 | $23.15 | $23.15 | $23.15 | $23.13 | 3 |
| 2022-02-15 | $23.08 | $23.08 | $23.08 | $23.08 | $23.06 | 0 |
| 2022-02-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.59 | 0 |
| 2022-02-11 | $23.38 | $23.38 | $22.73 | $22.73 | $22.71 | 500 |
| 2022-02-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.36 | 1 |
| 2022-02-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.78 | 7 |
| 2022-02-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.17 | 7 |
| 2022-02-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.86 | 0 |
| 2022-02-04 | $23.03 | $23.03 | $23.03 | $23.03 | $23.00 | 0 |
| 2022-02-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.84 | 3 |
| 2022-02-02 | $23.38 | $23.38 | $23.38 | $23.38 | $23.36 | 3 |
| 2022-02-01 | $22.95 | $23.14 | $22.95 | $23.14 | $23.12 | 12,467 |
| 2022-01-31 | $22.74 | $23.09 | $22.74 | $23.09 | $23.07 | 403 |
| 2022-01-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.34 | 1 |
| 2022-01-27 | $21.81 | $21.81 | $21.78 | $21.78 | $21.76 | 122 |
| 2022-01-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.10 | 11 |
| 2022-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $22.19 | 1 |
| 2022-01-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.82 | 20 |
| 2022-01-21 | $22.58 | $22.58 | $22.58 | $22.58 | $22.55 | 21 |
| 2022-01-20 | $22.93 | $22.93 | $22.93 | $22.93 | $22.90 | 29 |
| 2022-01-19 | $23.17 | $23.17 | $23.17 | $23.17 | $23.15 | 11 |
| 2022-01-18 | $23.43 | $23.43 | $23.43 | $23.43 | $23.41 | 2 |
| 2022-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.98 | 0 |
| 2022-01-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.06 | 100 |
| 2022-01-12 | $24.60 | $24.63 | $24.60 | $24.63 | $24.60 | 100 |
| 2022-01-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.50 | 1 |
| 2022-01-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.25 | 6 |
| 2022-01-07 | $24.30 | $24.30 | $24.30 | $24.30 | $24.28 | 103 |
| 2022-01-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.67 | 7 |
| 2022-01-05 | $25.41 | $25.41 | $24.88 | $24.88 | $24.86 | 209 |
| 2022-01-04 | $25.54 | $25.64 | $25.54 | $25.64 | $25.61 | 144 |
| 2022-01-03 | $25.86 | $25.86 | $25.86 | $25.86 | $25.83 | 41 |
| 2021-12-31 | $26.04 | $26.04 | $26.04 | $26.04 | $26.02 | 4 |
| 2021-12-30 | $26.22 | $26.25 | $26.08 | $26.08 | $26.06 | 500 |
| 2021-12-29 | $25.98 | $26.14 | $25.98 | $26.14 | $26.11 | 517 |
| 2021-12-28 | $26.21 | $26.25 | $26.04 | $26.04 | $26.01 | 604 |
| 2021-12-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.16 | 500 |
| 2021-12-23 | $25.70 | $25.80 | $25.70 | $25.80 | $25.77 | 104 |
| 2021-12-22 | $25.59 | $25.65 | $25.59 | $25.65 | $25.63 | 103 |
| 2021-12-21 | $24.97 | $25.34 | $24.97 | $25.34 | $25.32 | 1,200 |
| 2021-12-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.79 | 1,005 |
| 2021-12-17 | $25.41 | $25.41 | $25.13 | $25.20 | $25.09 | 1,005 |
| 2021-12-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.17 | 13 |
| 2021-12-15 | $25.81 | $25.85 | $25.81 | $25.84 | $25.73 | 6,130 |
| 2021-12-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.13 | 2 |
| 2021-12-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.55 | 2 |
| 2021-12-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.72 | 5 |
| 2021-12-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.63 | 0 |
| 2021-12-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.98 | 1 |
| 2021-12-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.85 | 1 |
| 2021-12-06 | $24.96 | $25.22 | $24.96 | $25.22 | $25.11 | 202 |
| 2021-12-03 | $24.79 | $24.99 | $24.79 | $24.99 | $24.89 | 1,161 |
| 2021-12-02 | $25.28 | $25.37 | $25.28 | $25.28 | $25.18 | 2,387 |
| 2021-12-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.81 | 1 |
| 2021-11-30 | $25.19 | $25.19 | $25.19 | $25.19 | $25.09 | 1 |
| 2021-11-29 | $25.50 | $25.76 | $25.50 | $25.72 | $25.61 | 443 |
| 2021-11-26 | $25.44 | $25.44 | $25.27 | $25.27 | $25.17 | 402 |
| 2021-11-24 | $25.54 | $25.74 | $25.54 | $25.74 | $25.63 | 411 |
| 2021-11-23 | $25.79 | $25.79 | $25.61 | $25.76 | $25.65 | 800 |
| 2021-11-22 | $26.21 | $26.21 | $25.95 | $25.95 | $25.84 | 2,488 |
| 2021-11-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.19 | 3 |
| 2021-11-18 | $26.24 | $26.24 | $26.24 | $26.24 | $26.13 | 2 |
| 2021-11-17 | $26.23 | $26.26 | $26.23 | $26.26 | $26.15 | 409 |
| 2021-11-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.29 | 8 |
| 2021-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.89 | 2 |
| 2021-11-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.04 | 1 |
| 2021-11-11 | $25.87 | $25.90 | $25.87 | $25.90 | $25.79 | 100 |
| 2021-11-10 | $26.09 | $26.09 | $25.87 | $25.87 | $25.76 | 100 |
| 2021-11-09 | $26.15 | $26.17 | $26.12 | $26.17 | $26.06 | 799 |
| 2021-11-08 | $26.15 | $26.15 | $26.15 | $26.15 | $26.04 | 1 |
| 2021-11-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.82 | 94 |
| 2021-11-04 | $25.82 | $25.90 | $25.82 | $25.90 | $25.79 | 220 |
| 2021-11-03 | $25.42 | $25.58 | $25.41 | $25.58 | $25.47 | 400 |
| 2021-11-02 | $25.54 | $25.55 | $25.49 | $25.55 | $25.44 | 205 |
| 2021-11-01 | $25.34 | $25.41 | $25.34 | $25.41 | $25.30 | 992 |
| 2021-10-29 | $25.32 | $25.39 | $25.31 | $25.39 | $25.29 | 802 |
| 2021-10-28 | $25.27 | $25.30 | $25.23 | $25.30 | $25.19 | 404 |
| 2021-10-27 | $25.20 | $25.20 | $25.03 | $25.03 | $24.93 | 801 |
| 2021-10-26 | $25.47 | $25.47 | $25.29 | $25.29 | $25.19 | 621 |
| 2021-10-25 | $25.36 | $25.36 | $25.35 | $25.35 | $25.24 | 213 |
| 2021-10-22 | $25.27 | $25.28 | $25.17 | $25.19 | $25.08 | 610 |
| 2021-10-21 | $25.11 | $25.17 | $25.11 | $25.17 | $25.06 | 4,596 |
| 2021-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.80 | 21 |
| 2021-10-19 | $24.70 | $24.79 | $24.70 | $24.79 | $24.69 | 110 |
| 2021-10-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.48 | 1 |
| 2021-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.40 | 1 |
| 2021-10-14 | $24.29 | $24.35 | $24.29 | $24.35 | $24.25 | 320 |
| 2021-10-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.77 | 1 |
| 2021-10-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.50 | 300 |
| 2021-10-11 | $23.53 | $23.53 | $23.53 | $23.53 | $23.43 | 5 |
| 2021-10-08 | $23.68 | $23.68 | $23.68 | $23.68 | $23.58 | 5 |
| 2021-10-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.76 | 7 |
| 2021-10-06 | $23.55 | $23.57 | $23.55 | $23.57 | $23.47 | 444 |
| 2021-10-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.43 | 436 |
| 2021-10-04 | $23.16 | $23.25 | $23.16 | $23.25 | $23.16 | 436 |
| 2021-10-01 | $23.64 | $23.78 | $23.62 | $23.78 | $23.68 | 931 |
| 2021-09-30 | $23.68 | $23.80 | $23.60 | $23.60 | $23.50 | 5,703 |
| 2021-09-29 | $23.79 | $23.81 | $23.76 | $23.76 | $23.66 | 1,500 |
| 2021-09-28 | $23.83 | $23.83 | $23.81 | $23.81 | $23.71 | 364 |
| 2021-09-27 | $24.47 | $24.48 | $24.47 | $24.48 | $24.38 | 697 |
| 2021-09-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.64 | 10 |
| 2021-09-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.75 | 12,729 |
| 2021-09-22 | $24.33 | $24.59 | $24.33 | $24.55 | $24.44 | 12,729 |
| 2021-09-21 | $24.30 | $24.40 | $24.28 | $24.31 | $24.20 | 1,610 |
| 2021-09-20 | $24.26 | $24.26 | $24.26 | $24.26 | $24.16 | 32 |
| 2021-09-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.58 | 56 |
| 2021-09-16 | $24.90 | $24.90 | $24.88 | $24.88 | $24.77 | 206 |
| 2021-09-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.75 | 6,250 |
| 2021-09-14 | $24.79 | $25.33 | $24.65 | $24.65 | $24.55 | 6,250 |
| 2021-09-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.58 | 867 |
| 2021-09-10 | $24.90 | $25.01 | $24.79 | $24.79 | $24.69 | 867 |
| 2021-09-09 | $25.10 | $25.10 | $24.95 | $24.95 | $24.85 | 296 |
Janus Henderson U.S. Sustainable Equity ETF (SSPX) News Headlines
Recent Janus Henderson U.S. Sustainable Equity ETF (SSPX) News
Similar Companies to Janus Henderson U.S. Sustainable Equity ETF (SSPX) 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 | -- | -- | -- |