Stance Equity ESG Large Cap Core ETF (STNC) Exchange: NYSE ARCA
Data as of April 23, 2024
$29.30 ($0.08) 0.29%
Stance Equity ESG Large Cap Core ETF - Daily Information
Click for more stock information on Stance Equity ESG Large Cap Core ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $29.26 |
| Previous Close | $29.30 |
| High | $29.30 |
| Low | $29.24 |
| Adjusted Open | $29.26 |
| Previous Adjusted Close | $29.30 |
| Adjusted High | $29.30 |
| Adjusted Low | $29.24 |
About Stance Equity ESG Large Cap Core ETF (STNC)
Stance Equity ESG Large Cap Core ETF
Invest in Stance Equity ESG Large Cap Core ETF (STNC)
Historical Stock Data for Stance Equity ESG Large Cap Core ETF (STNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $29.26 | $29.30 | $29.24 | $29.30 | $29.30 | 3,346 |
| 2024-04-22 | $29.13 | $29.32 | $29.13 | $29.22 | $29.22 | 2,125 |
| 2024-04-19 | $29.03 | $29.07 | $28.97 | $29.07 | $29.07 | 1,058 |
| 2024-04-18 | $29.00 | $29.05 | $28.86 | $28.95 | $28.95 | 12,811 |
| 2024-04-17 | $28.92 | $28.92 | $28.78 | $28.78 | $28.78 | 1,105 |
| 2024-04-16 | $28.97 | $29.13 | $28.97 | $28.99 | $28.99 | 19,193 |
| 2024-04-15 | $29.36 | $29.36 | $29.05 | $29.15 | $29.15 | 1,134 |
| 2024-04-12 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 404 |
| 2024-04-11 | $29.50 | $29.66 | $29.50 | $29.65 | $29.65 | 404 |
| 2024-04-10 | $29.60 | $29.70 | $29.56 | $29.68 | $29.68 | 5,637 |
| 2024-04-09 | $29.71 | $29.87 | $29.71 | $29.87 | $29.87 | 5,311 |
| 2024-04-08 | $29.90 | $29.94 | $29.90 | $29.94 | $29.94 | 1,746 |
| 2024-04-05 | $29.89 | $29.99 | $29.89 | $29.99 | $29.99 | 2,190 |
| 2024-04-04 | $30.21 | $30.22 | $29.71 | $29.71 | $29.71 | 12,274 |
| 2024-04-03 | $29.95 | $30.03 | $29.95 | $30.00 | $30.00 | 1,695 |
| 2024-04-02 | $29.92 | $29.92 | $29.79 | $29.88 | $29.88 | 1,256 |
| 2024-04-01 | $30.11 | $30.11 | $29.98 | $29.98 | $29.98 | 1,197 |
| 2024-03-28 | $30.18 | $30.32 | $30.18 | $30.27 | $30.27 | 1,954 |
| 2024-03-27 | $30.10 | $30.20 | $30.06 | $30.20 | $30.20 | 2,337 |
| 2024-03-26 | $29.82 | $30.09 | $29.82 | $29.84 | $29.84 | 36,041 |
| 2024-03-25 | $29.90 | $29.90 | $29.81 | $29.88 | $29.88 | 771 |
| 2024-03-22 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 81 |
| 2024-03-21 | $30.00 | $30.11 | $30.00 | $30.11 | $30.11 | 2,797 |
| 2024-03-20 | $29.77 | $29.97 | $29.77 | $29.97 | $29.97 | 3,986 |
| 2024-03-19 | $29.67 | $29.69 | $29.61 | $29.61 | $29.61 | 966 |
| 2024-03-18 | $29.67 | $29.73 | $29.56 | $29.56 | $29.56 | 6,071 |
| 2024-03-15 | $29.59 | $29.59 | $29.41 | $29.46 | $29.46 | 14,197 |
| 2024-03-14 | $29.57 | $29.68 | $29.47 | $29.60 | $29.60 | 26,179 |
| 2024-03-13 | $29.61 | $29.72 | $29.59 | $29.59 | $29.59 | 113,396 |
| 2024-03-12 | $29.59 | $29.66 | $29.53 | $29.66 | $29.66 | 4,784 |
| 2024-03-11 | $29.13 | $29.50 | $29.13 | $29.50 | $29.50 | 4,569 |
| 2024-03-08 | $29.54 | $29.55 | $29.37 | $29.37 | $29.37 | 1,121 |
| 2024-03-07 | $29.34 | $29.55 | $29.34 | $29.55 | $29.55 | 12,056 |
| 2024-03-06 | $29.25 | $29.26 | $29.25 | $29.26 | $29.26 | 155 |
| 2024-03-05 | $29.10 | $29.25 | $28.95 | $29.05 | $29.05 | 20,467 |
| 2024-03-04 | $29.37 | $29.39 | $29.34 | $29.37 | $29.37 | 8,835 |
| 2024-03-01 | $29.30 | $29.46 | $29.30 | $29.46 | $29.46 | 43,668 |
| 2024-02-29 | $29.17 | $29.31 | $29.17 | $29.31 | $29.31 | 586 |
| 2024-02-28 | $29.18 | $29.26 | $29.18 | $29.26 | $29.26 | 4,218 |
| 2024-02-27 | $28.96 | $29.28 | $28.96 | $29.28 | $29.28 | 25,786 |
| 2024-02-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1 |
| 2024-02-23 | $29.36 | $29.40 | $29.34 | $29.40 | $29.40 | 1,489 |
| 2024-02-22 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 1,901 |
| 2024-02-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 576 |
| 2024-02-20 | $28.71 | $28.75 | $28.71 | $28.75 | $28.75 | 934 |
| 2024-02-16 | $28.97 | $28.97 | $28.81 | $28.81 | $28.81 | 2,690 |
| 2024-02-15 | $28.85 | $28.99 | $28.85 | $28.99 | $28.99 | 1,639 |
| 2024-02-14 | $28.57 | $28.72 | $28.57 | $28.72 | $28.72 | 244 |
| 2024-02-13 | $28.36 | $28.44 | $28.36 | $28.44 | $28.44 | 626 |
| 2024-02-12 | $28.37 | $28.65 | $28.37 | $28.61 | $28.61 | 688 |
| 2024-02-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 189 |
| 2024-02-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1,186 |
| 2024-02-07 | $28.65 | $28.66 | $28.63 | $28.63 | $28.63 | 1,186 |
| 2024-02-06 | $28.31 | $28.49 | $28.31 | $28.49 | $28.49 | 5,863 |
| 2024-02-05 | $28.33 | $28.34 | $28.33 | $28.34 | $28.34 | 129 |
| 2024-02-02 | $28.32 | $28.50 | $28.32 | $28.50 | $28.50 | 2,768 |
| 2024-02-01 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 862 |
| 2024-01-31 | $28.11 | $28.39 | $28.11 | $28.11 | $28.11 | 921 |
| 2024-01-30 | $28.43 | $28.47 | $28.43 | $28.47 | $28.47 | 1,302 |
| 2024-01-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2024-01-26 | $28.19 | $28.24 | $28.19 | $28.24 | $28.24 | 484 |
| 2024-01-25 | $27.82 | $28.17 | $27.82 | $28.17 | $28.17 | 655 |
| 2024-01-24 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 55 |
| 2024-01-23 | $28.04 | $28.14 | $28.04 | $28.14 | $28.14 | 118 |
| 2024-01-22 | $27.97 | $27.98 | $27.97 | $27.98 | $27.98 | 889 |
| 2024-01-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 60 |
| 2024-01-18 | $27.71 | $27.79 | $27.71 | $27.79 | $27.79 | 1,030 |
| 2024-01-17 | $27.63 | $27.63 | $27.57 | $27.61 | $27.61 | 1,745 |
| 2024-01-16 | $27.70 | $27.75 | $27.63 | $27.63 | $27.63 | 1,871 |
| 2024-01-12 | $27.78 | $27.80 | $27.72 | $27.80 | $27.80 | 809 |
| 2024-01-11 | $27.69 | $27.69 | $27.67 | $27.67 | $27.67 | 142,747 |
| 2024-01-10 | $27.53 | $27.61 | $27.53 | $27.61 | $27.61 | 515 |
| 2024-01-09 | $27.49 | $27.50 | $27.49 | $27.50 | $27.50 | 296 |
| 2024-01-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2024-01-05 | $27.33 | $27.37 | $27.25 | $27.30 | $27.30 | 1,070 |
| 2024-01-04 | $27.37 | $27.40 | $27.26 | $27.26 | $27.26 | 930 |
| 2024-01-03 | $27.52 | $27.52 | $27.39 | $27.39 | $27.39 | 1,633 |
| 2024-01-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 8 |
| 2023-12-29 | $28.11 | $28.12 | $28.11 | $28.12 | $28.12 | 240 |
| 2023-12-28 | $28.21 | $28.22 | $28.20 | $28.22 | $28.22 | 10,071 |
| 2023-12-27 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 207 |
| 2023-12-26 | $28.17 | $28.17 | $28.15 | $28.15 | $28.15 | 2,710 |
| 2023-12-22 | $28.21 | $28.21 | $28.13 | $28.13 | $28.13 | 208 |
| 2023-12-21 | $28.18 | $28.25 | $28.14 | $28.25 | $28.25 | 604 |
| 2023-12-20 | $28.37 | $28.37 | $28.00 | $28.00 | $28.00 | 414 |
| 2023-12-19 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 3 |
| 2023-12-18 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 5 |
| 2023-12-15 | $28.03 | $28.03 | $27.96 | $28.00 | $28.00 | 682 |
| 2023-12-14 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 3 |
| 2023-12-13 | $27.76 | $28.12 | $27.76 | $28.12 | $28.10 | 1,713 |
| 2023-12-12 | $27.61 | $27.70 | $27.61 | $27.70 | $27.67 | 1,458 |
| 2023-12-11 | $27.51 | $27.56 | $27.51 | $27.56 | $27.54 | 101 |
| 2023-12-08 | $27.11 | $27.11 | $27.04 | $27.11 | $27.09 | 1,404 |
| 2023-12-07 | $26.98 | $27.03 | $26.98 | $27.03 | $27.01 | 600 |
| 2023-12-06 | $26.96 | $26.96 | $26.83 | $26.83 | $26.80 | 289 |
| 2023-12-05 | $26.75 | $26.77 | $26.75 | $26.77 | $26.75 | 1,151 |
| 2023-12-04 | $26.84 | $26.92 | $26.84 | $26.91 | $26.89 | 21,748 |
| 2023-12-01 | $26.99 | $26.99 | $26.98 | $26.98 | $26.98 | 1,085 |
| 2023-11-30 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 432 |
| 2023-11-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2,276 |
| 2023-11-28 | $26.51 | $26.57 | $26.49 | $26.49 | $26.49 | 9,307 |
| 2023-11-27 | $26.54 | $26.55 | $26.54 | $26.55 | $26.55 | 1,027 |
| 2023-11-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 1,708 |
| 2023-11-22 | $26.54 | $26.57 | $26.53 | $26.53 | $26.53 | 1,708 |
| 2023-11-21 | $26.21 | $26.39 | $26.21 | $26.39 | $26.39 | 964 |
| 2023-11-20 | $26.12 | $26.34 | $26.12 | $26.29 | $26.29 | 17,537 |
| 2023-11-17 | $26.07 | $26.11 | $26.06 | $26.11 | $26.11 | 4,110 |
| 2023-11-16 | $26.05 | $26.05 | $25.99 | $26.05 | $26.05 | 2,135 |
| 2023-11-15 | $26.13 | $26.13 | $26.05 | $26.05 | $26.05 | 180 |
| 2023-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 674 |
| 2023-11-13 | $25.41 | $25.42 | $25.33 | $25.33 | $25.33 | 4,081 |
| 2023-11-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 10 |
| 2023-11-09 | $25.11 | $25.11 | $25.02 | $25.02 | $25.02 | 100 |
| 2023-11-08 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 4 |
| 2023-11-07 | $25.18 | $25.19 | $25.14 | $25.17 | $25.17 | 12,900 |
| 2023-11-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 87 |
| 2023-11-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,601 |
| 2023-11-02 | $24.54 | $24.59 | $24.54 | $24.59 | $24.59 | 2,601 |
| 2023-11-01 | $23.85 | $24.07 | $23.82 | $24.07 | $24.07 | 2,962 |
| 2023-10-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 55 |
| 2023-10-30 | $23.65 | $23.81 | $23.65 | $23.81 | $23.81 | 1,891 |
| 2023-10-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 14 |
| 2023-10-26 | $23.99 | $23.99 | $23.83 | $23.85 | $23.85 | 2,917 |
| 2023-10-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2,400 |
| 2023-10-24 | $24.39 | $24.52 | $24.39 | $24.44 | $24.44 | 5,699 |
| 2023-10-23 | $24.42 | $24.57 | $24.39 | $24.39 | $24.39 | 37,625 |
| 2023-10-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 5 |
| 2023-10-19 | $24.89 | $24.89 | $24.88 | $24.88 | $24.88 | 1,000 |
| 2023-10-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 555 |
| 2023-10-17 | $25.59 | $25.68 | $25.57 | $25.57 | $25.57 | 555 |
| 2023-10-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-10-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-10-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-10-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 83 |
| 2023-10-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 83 |
| 2023-10-09 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-10-06 | $25.14 | $25.32 | $25.14 | $25.32 | $25.32 | 704 |
| 2023-10-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 3 |
| 2023-10-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 22 |
| 2023-10-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 22 |
| 2023-10-02 | $25.11 | $25.14 | $25.11 | $25.14 | $25.14 | 637 |
| 2023-09-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 366 |
| 2023-09-28 | $25.33 | $25.33 | $25.31 | $25.31 | $25.31 | 142 |
| 2023-09-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-09-26 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 591 |
| 2023-09-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 591 |
| 2023-09-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1 |
| 2023-09-21 | $25.55 | $25.65 | $25.55 | $25.56 | $25.56 | 1,329 |
| 2023-09-20 | $26.19 | $26.19 | $25.96 | $25.96 | $25.96 | 3,435 |
| 2023-09-19 | $25.99 | $26.09 | $25.99 | $26.09 | $26.09 | 2,702 |
| 2023-09-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-09-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-09-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2023-09-13 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2,800 |
| 2023-09-12 | $26.24 | $26.24 | $26.18 | $26.18 | $26.18 | 2,800 |
| 2023-09-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-09-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 4,700 |
| 2023-09-07 | $26.30 | $26.34 | $26.30 | $26.34 | $26.34 | 4,700 |
| 2023-09-06 | $26.42 | $26.45 | $26.39 | $26.45 | $26.45 | 4,546 |
| 2023-09-05 | $26.58 | $26.58 | $26.57 | $26.57 | $26.57 | 500 |
| 2023-09-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 4 |
| 2023-08-31 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 50 |
| 2023-08-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 7 |
| 2023-08-29 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 7 |
| 2023-08-28 | $26.38 | $26.39 | $26.38 | $26.39 | $26.39 | 159 |
| 2023-08-25 | $26.23 | $26.29 | $26.23 | $26.23 | $26.23 | 1,450 |
| 2023-08-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
| 2023-08-23 | $26.37 | $26.37 | $26.33 | $26.33 | $26.33 | 198 |
| 2023-08-22 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 2 |
| 2023-08-21 | $26.06 | $26.12 | $26.06 | $26.12 | $26.12 | 433 |
| 2023-08-18 | $25.97 | $26.04 | $25.93 | $26.04 | $26.04 | 9,622 |
| 2023-08-17 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 104 |
| 2023-08-16 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 4 |
| 2023-08-15 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 54 |
| 2023-08-14 | $26.95 | $26.99 | $26.94 | $26.99 | $26.99 | 3,051 |
| 2023-08-11 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 212 |
| 2023-08-10 | $27.17 | $27.17 | $26.84 | $26.84 | $26.84 | 104 |
| 2023-08-09 | $26.97 | $26.97 | $26.87 | $26.87 | $26.87 | 5,269 |
| 2023-08-08 | $26.73 | $26.87 | $26.68 | $26.87 | $26.87 | 44,054 |
| 2023-08-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 5 |
| 2023-08-04 | $26.79 | $26.79 | $26.57 | $26.57 | $26.57 | 1,054 |
| 2023-08-03 | $26.79 | $26.80 | $26.71 | $26.71 | $26.71 | 2,265 |
| 2023-08-02 | $26.86 | $26.86 | $26.83 | $26.83 | $26.83 | 193 |
| 2023-08-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 11 |
| 2023-07-31 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 8 |
| 2023-07-28 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 4 |
| 2023-07-27 | $27.06 | $27.07 | $27.03 | $27.07 | $27.07 | 377 |
| 2023-07-26 | $27.25 | $27.40 | $27.25 | $27.36 | $27.36 | 877 |
| 2023-07-25 | $27.38 | $27.38 | $27.36 | $27.36 | $27.36 | 130 |
| 2023-07-24 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 4 |
| 2023-07-21 | $27.42 | $27.42 | $27.35 | $27.35 | $27.35 | 154 |
| 2023-07-20 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 37 |
| 2023-07-19 | $27.39 | $27.42 | $27.39 | $27.42 | $27.42 | 379 |
| 2023-07-18 | $27.47 | $27.48 | $27.44 | $27.44 | $27.44 | 12,210 |
| 2023-07-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 9 |
| 2023-07-14 | $27.16 | $27.16 | $27.14 | $27.14 | $27.14 | 135 |
| 2023-07-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 4 |
| 2023-07-12 | $27.20 | $27.20 | $27.09 | $27.09 | $27.09 | 2,187 |
| 2023-07-11 | $26.83 | $26.92 | $26.83 | $26.92 | $26.92 | 104 |
| 2023-07-10 | $26.67 | $26.76 | $26.65 | $26.76 | $26.76 | 16,316 |
| 2023-07-07 | $26.75 | $26.75 | $26.51 | $26.51 | $26.51 | 12,628 |
| 2023-07-06 | $26.54 | $26.59 | $26.54 | $26.59 | $26.59 | 652 |
| 2023-07-05 | $26.74 | $26.80 | $26.74 | $26.79 | $26.79 | 4,137 |
| 2023-07-03 | $26.83 | $26.87 | $26.82 | $26.87 | $26.87 | 3,487 |
| 2023-06-30 | $26.92 | $26.99 | $26.92 | $26.93 | $26.93 | 231 |
| 2023-06-29 | $26.63 | $26.66 | $26.63 | $26.66 | $26.66 | 507 |
| 2023-06-28 | $26.35 | $26.36 | $26.35 | $26.36 | $26.36 | 309 |
| 2023-06-27 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 54 |
| 2023-06-26 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 54 |
| 2023-06-23 | $26.21 | $26.21 | $26.17 | $26.17 | $26.17 | 772 |
| 2023-06-22 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 27 |
| 2023-06-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2023-06-20 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2023-06-16 | $26.60 | $26.60 | $26.57 | $26.58 | $26.58 | 7,500 |
| 2023-06-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-06-14 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 2 |
| 2023-06-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 2 |
| 2023-06-12 | $26.29 | $26.33 | $26.19 | $26.33 | $26.33 | 55,603 |
| 2023-06-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 4 |
| 2023-06-08 | $25.79 | $25.99 | $25.75 | $25.99 | $25.99 | 2,999 |
| 2023-06-07 | $26.02 | $26.02 | $26.00 | $26.00 | $26.00 | 885 |
| 2023-06-06 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 17 |
| 2023-06-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 17 |
| 2023-06-02 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 5 |
| 2023-06-01 | $25.25 | $25.37 | $25.21 | $25.37 | $25.37 | 2,001 |
| 2023-05-31 | $25.14 | $25.18 | $25.14 | $25.17 | $25.17 | 388 |
| 2023-05-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2023-05-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 186 |
| 2023-05-25 | $25.43 | $25.50 | $25.43 | $25.50 | $25.50 | 186 |
| 2023-05-24 | $25.59 | $25.59 | $25.56 | $25.56 | $25.56 | 150 |
| 2023-05-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-05-22 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 82 |
| 2023-05-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 82 |
| 2023-05-18 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 41 |
| 2023-05-17 | $26.11 | $26.11 | $26.08 | $26.08 | $26.08 | 605 |
| 2023-05-16 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 3 |
| 2023-05-15 | $26.24 | $26.25 | $26.23 | $26.25 | $26.25 | 1,600 |
| 2023-05-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-05-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2023-05-10 | $26.17 | $26.30 | $26.17 | $26.30 | $26.30 | 113 |
| 2023-05-09 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 1 |
| 2023-05-08 | $26.31 | $26.38 | $26.27 | $26.31 | $26.31 | 2,105 |
| 2023-05-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 72,193 |
| 2023-05-04 | $26.08 | $26.14 | $26.02 | $26.06 | $26.06 | 72,193 |
| 2023-05-03 | $26.63 | $26.63 | $26.34 | $26.34 | $26.34 | 254 |
| 2023-05-02 | $26.49 | $26.61 | $26.49 | $26.61 | $26.61 | 341 |
| 2023-05-01 | $26.80 | $26.82 | $26.80 | $26.82 | $26.82 | 108 |
| 2023-04-28 | $26.68 | $26.73 | $26.68 | $26.73 | $26.73 | 763 |
| 2023-04-27 | $26.23 | $26.46 | $26.21 | $26.46 | $26.46 | 20,901 |
| 2023-04-26 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 130 |
| 2023-04-25 | $26.36 | $26.36 | $26.32 | $26.32 | $26.32 | 200 |
| 2023-04-24 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 203 |
| 2023-04-21 | $26.78 | $26.86 | $26.78 | $26.86 | $26.86 | 107 |
| 2023-04-20 | $26.72 | $26.75 | $26.72 | $26.75 | $26.75 | 172 |
| 2023-04-19 | $26.64 | $26.64 | $26.63 | $26.63 | $26.63 | 202 |
| 2023-04-18 | $26.64 | $26.68 | $26.64 | $26.67 | $26.67 | 3,268 |
| 2023-04-17 | $26.48 | $26.64 | $26.48 | $26.64 | $26.64 | 107 |
| 2023-04-14 | $26.44 | $26.53 | $26.44 | $26.53 | $26.53 | 159 |
| 2023-04-13 | $26.41 | $26.56 | $26.41 | $26.56 | $26.56 | 1,594 |
| 2023-04-12 | $26.32 | $26.43 | $26.25 | $26.25 | $26.25 | 16,647 |
| 2023-04-11 | $26.26 | $26.26 | $26.23 | $26.23 | $26.23 | 502 |
| 2023-04-10 | $26.14 | $26.15 | $26.14 | $26.15 | $26.15 | 127 |
| 2023-04-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3 |
| 2023-04-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 79 |
| 2023-04-04 | $26.31 | $26.31 | $26.26 | $26.26 | $26.26 | 205 |
| 2023-04-03 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 25 |
| 2023-03-31 | $26.25 | $26.48 | $26.25 | $26.48 | $26.48 | 1,946 |
| 2023-03-30 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 1,271 |
| 2023-03-29 | $25.85 | $25.97 | $25.85 | $25.96 | $25.96 | 920 |
| 2023-03-28 | $25.86 | $25.86 | $25.64 | $25.75 | $25.75 | 3,000 |
| 2023-03-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 154 |
| 2023-03-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2,500 |
| 2023-03-23 | $25.68 | $25.70 | $25.51 | $25.51 | $25.51 | 2,500 |
| 2023-03-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-03-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-03-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 101 |
| 2023-03-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 101 |
| 2023-03-16 | $25.59 | $25.60 | $25.59 | $25.59 | $25.59 | 250 |
| 2023-03-15 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 102 |
| 2023-03-14 | $25.40 | $25.52 | $25.40 | $25.52 | $25.52 | 2,500 |
| 2023-03-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 480 |
| 2023-03-10 | $25.13 | $25.18 | $25.13 | $25.18 | $25.18 | 480 |
| 2023-03-09 | $25.77 | $25.77 | $25.61 | $25.61 | $25.61 | 301 |
| 2023-03-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 100 |
| 2023-03-07 | $26.01 | $26.02 | $26.01 | $26.02 | $26.02 | 100 |
| 2023-03-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 620 |
| 2023-03-03 | $26.26 | $26.32 | $26.26 | $26.32 | $26.32 | 620 |
| 2023-03-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 43 |
| 2023-03-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 10 |
| 2023-02-28 | $26.01 | $26.01 | $25.98 | $25.98 | $25.98 | 142 |
| 2023-02-27 | $26.12 | $26.12 | $26.04 | $26.04 | $26.04 | 1,690 |
| 2023-02-24 | $25.87 | $25.93 | $25.87 | $25.93 | $25.93 | 115 |
| 2023-02-23 | $26.13 | $26.15 | $26.13 | $26.15 | $26.15 | 147 |
| 2023-02-22 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 809 |
| 2023-02-21 | $26.13 | $26.13 | $26.12 | $26.12 | $26.12 | 205 |
| 2023-02-17 | $26.78 | $26.86 | $26.78 | $26.86 | $26.86 | 3,045 |
| 2023-02-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 6 |
| 2023-02-15 | $26.82 | $26.94 | $26.82 | $26.94 | $26.94 | 173 |
| 2023-02-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 290 |
| 2023-02-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-02-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 45 |
| 2023-02-09 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 34 |
| 2023-02-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2023-02-07 | $26.60 | $26.80 | $26.60 | $26.80 | $26.80 | 500 |
| 2023-02-06 | $26.78 | $26.78 | $26.68 | $26.68 | $26.68 | 1,445 |
| 2023-02-03 | $26.72 | $26.96 | $26.72 | $26.82 | $26.82 | 4,458 |
| 2023-02-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-02-01 | $26.64 | $26.71 | $26.62 | $26.71 | $26.71 | 9,630 |
| 2023-01-31 | $26.38 | $26.42 | $26.38 | $26.42 | $26.42 | 343 |
| 2023-01-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-01-27 | $26.27 | $26.36 | $26.22 | $26.22 | $26.22 | 10,020 |
| 2023-01-26 | $26.01 | $26.12 | $26.01 | $26.12 | $26.12 | 23,821 |
| 2023-01-25 | $25.80 | $25.96 | $25.80 | $25.94 | $25.94 | 7,000 |
| 2023-01-24 | $26.10 | $26.10 | $26.03 | $26.03 | $26.03 | 3,504 |
| 2023-01-23 | $25.99 | $26.00 | $25.90 | $25.99 | $25.99 | 702 |
| 2023-01-20 | $25.69 | $25.76 | $25.67 | $25.76 | $25.76 | 3,669 |
| 2023-01-19 | $25.62 | $25.62 | $25.40 | $25.40 | $25.40 | 669 |
| 2023-01-18 | $26.02 | $26.02 | $25.80 | $25.80 | $25.80 | 20,503 |
| 2023-01-17 | $26.13 | $26.13 | $26.08 | $26.10 | $26.10 | 5,045 |
| 2023-01-13 | $26.02 | $26.11 | $26.02 | $26.08 | $26.08 | 4,118 |
| 2023-01-12 | $26.01 | $26.05 | $25.96 | $25.96 | $25.96 | 1,350 |
| 2023-01-11 | $25.92 | $25.96 | $25.92 | $25.96 | $25.96 | 9,742 |
| 2023-01-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-01-09 | $25.62 | $25.62 | $25.42 | $25.45 | $25.45 | 1,024 |
| 2023-01-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-01-04 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 278 |
| 2023-01-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 98 |
| 2022-12-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2022-12-29 | $25.34 | $25.37 | $25.34 | $25.36 | $25.36 | 1,591 |
| 2022-12-28 | $25.20 | $25.20 | $24.99 | $24.99 | $24.99 | 990 |
| 2022-12-27 | $25.30 | $25.34 | $25.23 | $25.25 | $25.25 | 2,995 |
| 2022-12-23 | $25.31 | $25.32 | $25.30 | $25.32 | $25.32 | 302 |
| 2022-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-12-21 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1 |
| 2022-12-20 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2022-12-19 | $25.24 | $25.25 | $25.05 | $25.05 | $25.05 | 2,533 |
| 2022-12-16 | $25.29 | $25.29 | $25.17 | $25.28 | $25.28 | 788 |
| 2022-12-15 | $25.62 | $25.63 | $25.51 | $25.51 | $25.51 | 200 |
| 2022-12-14 | $26.30 | $26.30 | $26.23 | $26.25 | $26.25 | 1,819 |
| 2022-12-13 | $26.87 | $26.89 | $26.70 | $26.70 | $26.70 | 3,297 |
| 2022-12-12 | $26.29 | $26.45 | $26.29 | $26.45 | $26.45 | 300 |
| 2022-12-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-12-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 25,825 |
| 2022-12-07 | $26.36 | $26.36 | $26.20 | $26.23 | $26.23 | 25,825 |
| 2022-12-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
| 2022-12-05 | $26.67 | $26.69 | $26.65 | $26.69 | $26.69 | 5,201 |
| 2022-12-02 | $26.79 | $27.17 | $26.79 | $27.17 | $27.17 | 7,285 |
| 2022-12-01 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 1,177 |
| 2022-11-30 | $26.10 | $26.81 | $26.10 | $26.81 | $26.81 | 2,225 |
| 2022-11-29 | $26.14 | $26.14 | $26.12 | $26.12 | $26.12 | 2,343 |
| 2022-11-28 | $26.18 | $26.51 | $26.18 | $26.23 | $26.23 | 6,130 |
| 2022-11-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-11-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 100 |
| 2022-11-22 | $26.35 | $26.50 | $26.35 | $26.50 | $26.50 | 100 |
| 2022-11-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 359 |
| 2022-11-18 | $26.00 | $26.00 | $25.76 | $25.76 | $25.76 | 2,518 |
| 2022-11-17 | $25.65 | $25.86 | $25.65 | $25.86 | $25.86 | 107 |
| 2022-11-16 | $25.95 | $25.96 | $25.95 | $25.96 | $25.96 | 299 |
| 2022-11-15 | $26.18 | $26.27 | $25.87 | $25.99 | $25.99 | 6,975 |
| 2022-11-14 | $26.14 | $26.28 | $25.17 | $25.93 | $25.93 | 37,003 |
| 2022-11-11 | $25.94 | $26.12 | $25.94 | $26.10 | $26.10 | 3,302 |
| 2022-11-10 | $25.93 | $25.98 | $25.93 | $25.98 | $25.98 | 5,619 |
| 2022-11-09 | $24.71 | $24.74 | $24.71 | $24.74 | $24.74 | 1,950 |
| 2022-11-08 | $25.06 | $25.11 | $25.06 | $25.11 | $25.11 | 19,389 |
| 2022-11-07 | $24.96 | $25.15 | $24.96 | $25.15 | $25.15 | 1,889 |
| 2022-11-04 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 1,196 |
| 2022-11-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2022-11-02 | $25.52 | $25.52 | $25.07 | $25.07 | $25.07 | 754 |
| 2022-11-01 | $25.71 | $25.72 | $25.71 | $25.72 | $25.72 | 312 |
| 2022-10-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-10-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 6 |
| 2022-10-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-10-26 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 610 |
| 2022-10-25 | $25.12 | $25.24 | $25.12 | $25.24 | $25.24 | 610 |
| 2022-10-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 8 |
| 2022-10-21 | $23.70 | $24.35 | $23.70 | $24.35 | $24.35 | 23,994 |
| 2022-10-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 215 |
| 2022-10-19 | $22.39 | $24.03 | $22.39 | $24.03 | $24.03 | 215 |
| 2022-10-18 | $24.30 | $24.34 | $24.28 | $24.34 | $24.34 | 4,301 |
| 2022-10-17 | $24.07 | $24.07 | $23.94 | $24.03 | $24.03 | 10,581 |
| 2022-10-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 101 |
| 2022-10-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 101 |
| 2022-10-12 | $23.64 | $23.64 | $23.55 | $23.55 | $23.55 | 103 |
| 2022-10-11 | $23.85 | $23.85 | $23.69 | $23.69 | $23.69 | 100 |
| 2022-10-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 31 |
| 2022-10-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 31 |
| 2022-10-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2022-10-05 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2,731 |
| 2022-10-04 | $24.53 | $24.67 | $24.53 | $24.67 | $24.67 | 2,731 |
| 2022-10-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-09-30 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 10 |
| 2022-09-29 | $23.66 | $23.68 | $23.66 | $23.68 | $23.68 | 10,981 |
| 2022-09-28 | $23.77 | $24.02 | $23.77 | $24.02 | $24.02 | 1,000 |
| 2022-09-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 10 |
| 2022-09-26 | $23.80 | $23.80 | $23.63 | $23.63 | $23.63 | 294 |
| 2022-09-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 980 |
| 2022-09-22 | $24.08 | $24.08 | $24.06 | $24.06 | $24.06 | 980 |
| 2022-09-21 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 4,505 |
| 2022-09-20 | $24.45 | $24.52 | $24.45 | $24.52 | $24.52 | 4,505 |
| 2022-09-19 | $24.62 | $24.80 | $24.62 | $24.80 | $24.80 | 814 |
| 2022-09-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 50 |
| 2022-09-15 | $24.79 | $24.85 | $24.79 | $24.85 | $24.85 | 3,240 |
| 2022-09-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 153 |
| 2022-09-13 | $25.48 | $25.48 | $25.07 | $25.07 | $25.07 | 153 |
| 2022-09-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-09-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 3 |
| 2022-09-08 | $25.33 | $25.52 | $25.33 | $25.52 | $25.52 | 399 |
| 2022-09-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 603 |
| 2022-09-06 | $24.67 | $24.67 | $24.65 | $24.65 | $24.65 | 603 |
| 2022-09-02 | $24.80 | $24.80 | $24.67 | $24.67 | $24.67 | 1,666 |
| 2022-09-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 100 |
| 2022-08-31 | $24.93 | $24.93 | $24.83 | $24.83 | $24.83 | 100 |
| 2022-08-30 | $25.50 | $25.50 | $24.99 | $24.99 | $24.99 | 842 |
| 2022-08-29 | $25.39 | $25.39 | $25.23 | $25.23 | $25.23 | 1,961 |
| 2022-08-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 576 |
| 2022-08-25 | $26.12 | $26.23 | $26.12 | $26.23 | $26.23 | 576 |
| 2022-08-24 | $25.94 | $25.97 | $25.94 | $25.97 | $25.97 | 680 |
| 2022-08-23 | $25.99 | $25.99 | $25.97 | $25.97 | $25.97 | 574 |
| 2022-08-22 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 100 |
| 2022-08-19 | $26.67 | $26.73 | $26.67 | $26.67 | $26.67 | 4,652 |
| 2022-08-18 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,072 |
| 2022-08-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,072 |
| 2022-08-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 50 |
| 2022-08-15 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 4 |
| 2022-08-12 | $26.61 | $26.75 | $26.61 | $26.75 | $26.75 | 57,141 |
| 2022-08-11 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 12,136 |
| 2022-08-10 | $26.41 | $26.43 | $26.41 | $26.43 | $26.43 | 184 |
| 2022-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 74 |
| 2022-08-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 91 |
| 2022-08-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 47 |
| 2022-08-04 | $25.88 | $25.93 | $25.88 | $25.91 | $25.91 | 702 |
| 2022-08-03 | $25.74 | $25.86 | $25.74 | $25.84 | $25.84 | 8,027 |
| 2022-08-02 | $25.61 | $25.61 | $25.51 | $25.51 | $25.51 | 1,312 |
| 2022-08-01 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 7,754 |
| 2022-07-29 | $25.66 | $25.80 | $25.66 | $25.80 | $25.80 | 29,338 |
| 2022-07-28 | $25.09 | $25.59 | $25.09 | $25.59 | $25.59 | 150 |
| 2022-07-27 | $24.95 | $25.23 | $24.95 | $25.23 | $25.23 | 150 |
| 2022-07-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,101 |
| 2022-07-25 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 1,101 |
| 2022-07-22 | $25.41 | $25.41 | $25.11 | $25.11 | $25.11 | 486 |
| 2022-07-21 | $25.07 | $25.28 | $25.07 | $25.28 | $25.28 | 72,112 |
| 2022-07-20 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2022-07-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 211 |
| 2022-07-18 | $24.38 | $24.38 | $24.34 | $24.34 | $24.34 | 211 |
| 2022-07-15 | $24.22 | $24.53 | $24.22 | $24.53 | $24.53 | 200 |
| 2022-07-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 48 |
| 2022-07-13 | $24.19 | $24.25 | $24.19 | $24.25 | $24.25 | 118 |
| 2022-07-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 20 |
| 2022-07-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 2 |
| 2022-07-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 800 |
| 2022-07-07 | $24.39 | $24.56 | $24.39 | $24.56 | $24.56 | 800 |
| 2022-07-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 2 |
| 2022-07-05 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2 |
| 2022-07-01 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2 |
| 2022-06-30 | $24.04 | $24.04 | $23.84 | $23.84 | $23.84 | 1,078 |
| 2022-06-29 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2,452 |
| 2022-06-28 | $23.84 | $23.94 | $23.84 | $23.87 | $23.87 | 2,452 |
| 2022-06-27 | $24.41 | $24.41 | $24.34 | $24.34 | $24.34 | 2,871 |
| 2022-06-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 74 |
| 2022-06-23 | $23.74 | $23.80 | $23.74 | $23.80 | $23.80 | 364 |
| 2022-06-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 30 |
| 2022-06-21 | $23.33 | $23.38 | $23.33 | $23.38 | $23.38 | 1,125 |
| 2022-06-17 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 185 |
| 2022-06-16 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 185 |
| 2022-06-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 4 |
| 2022-06-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
| 2022-06-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2 |
| 2022-06-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-06-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
| 2022-06-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 2 |
| 2022-06-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2022-06-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 74 |
| 2022-06-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2022-06-02 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2022-06-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-05-31 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-05-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 200 |
| 2022-05-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 200 |
| 2022-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 4 |
| 2022-05-23 | $24.32 | $24.33 | $24.30 | $24.33 | $24.33 | 1,490 |
| 2022-05-20 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-05-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 4 |
| 2022-05-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
| 2022-05-17 | $24.95 | $25.17 | $24.95 | $25.17 | $25.17 | 125 |
| 2022-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1 |
| 2022-05-12 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 206 |
| 2022-05-11 | $24.81 | $24.81 | $24.34 | $24.34 | $24.34 | 103 |
| 2022-05-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2022-05-09 | $24.90 | $24.90 | $24.72 | $24.72 | $24.72 | 100 |
| 2022-05-06 | $25.65 | $25.65 | $25.21 | $25.23 | $25.23 | 994 |
| 2022-05-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 51 |
| 2022-05-04 | $25.73 | $26.25 | $25.73 | $26.25 | $26.25 | 546 |
| 2022-05-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 17 |
| 2022-05-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 17 |
| 2022-04-29 | $26.46 | $26.47 | $25.65 | $25.65 | $25.65 | 1,700 |
| 2022-04-28 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 200 |
| 2022-04-27 | $26.02 | $26.08 | $25.93 | $25.93 | $25.93 | 90,336 |
| 2022-04-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 6,615 |
| 2022-04-25 | $25.94 | $26.23 | $25.94 | $26.23 | $26.23 | 6,615 |
| 2022-04-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 25 |
| 2022-04-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2022-04-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-04-19 | $26.98 | $27.02 | $26.98 | $27.02 | $27.02 | 303 |
| 2022-04-18 | $26.51 | $26.56 | $26.51 | $26.56 | $26.56 | 3,039 |
| 2022-04-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2022-04-13 | $26.85 | $27.05 | $26.85 | $27.02 | $27.02 | 3,102 |
| 2022-04-12 | $27.12 | $27.12 | $26.76 | $26.76 | $26.76 | 735 |
| 2022-04-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 13 |
| 2022-04-08 | $27.40 | $27.48 | $27.36 | $27.36 | $27.36 | 5,063 |
| 2022-04-07 | $27.34 | $27.34 | $27.33 | $27.33 | $27.33 | 100 |
| 2022-04-06 | $26.88 | $26.95 | $26.82 | $26.95 | $26.95 | 929 |
| 2022-04-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 100 |
| 2022-04-04 | $27.01 | $27.03 | $26.96 | $27.03 | $27.03 | 2,551 |
| 2022-04-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2,017 |
| 2022-03-31 | $27.10 | $27.10 | $26.87 | $26.87 | $26.87 | 2,017 |
| 2022-03-30 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 3 |
| 2022-03-29 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 3 |
| 2022-03-28 | $26.66 | $26.85 | $26.66 | $26.85 | $26.85 | 228 |
| 2022-03-25 | $26.57 | $26.70 | $26.57 | $26.70 | $26.70 | 100 |
| 2022-03-24 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 2 |
| 2022-03-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-03-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-03-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-03-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2022-03-17 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 68 |
| 2022-03-16 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-03-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1,770 |
| 2022-03-14 | $25.50 | $25.50 | $25.28 | $25.32 | $25.32 | 1,770 |
| 2022-03-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3,002 |
| 2022-03-10 | $25.48 | $25.67 | $25.48 | $25.67 | $25.67 | 3,002 |
| 2022-03-09 | $25.69 | $25.82 | $25.69 | $25.82 | $25.82 | 402 |
| 2022-03-08 | $25.70 | $25.70 | $25.38 | $25.38 | $25.38 | 400 |
| 2022-03-07 | $25.90 | $25.90 | $25.73 | $25.73 | $25.73 | 338 |
| 2022-03-04 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 3 |
| 2022-03-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 3 |
| 2022-03-02 | $26.30 | $26.30 | $26.17 | $26.17 | $26.17 | 201 |
| 2022-03-01 | $25.80 | $25.92 | $25.75 | $25.75 | $25.75 | 21,600 |
| 2022-02-28 | $25.85 | $25.97 | $25.85 | $25.97 | $25.97 | 900 |
| 2022-02-25 | $25.70 | $26.26 | $25.70 | $26.26 | $26.26 | 8,712 |
| 2022-02-24 | $25.10 | $25.78 | $25.10 | $25.78 | $25.78 | 600 |
| 2022-02-23 | $25.84 | $25.84 | $25.40 | $25.40 | $25.40 | 300 |
| 2022-02-22 | $25.91 | $25.91 | $25.81 | $25.81 | $25.81 | 1,400 |
| 2022-02-18 | $26.21 | $26.21 | $26.05 | $26.05 | $26.05 | 300 |
| 2022-02-17 | $26.33 | $26.33 | $26.12 | $26.12 | $26.12 | 800 |
| 2022-02-16 | $26.43 | $26.65 | $26.40 | $26.58 | $26.58 | 2,000 |
| 2022-02-15 | $26.54 | $26.61 | $26.54 | $26.61 | $26.61 | 1,286 |
| 2022-02-14 | $26.33 | $26.37 | $26.33 | $26.37 | $26.37 | 500 |
| 2022-02-11 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 290 |
| 2022-02-10 | $27.34 | $27.34 | $26.88 | $26.88 | $26.88 | 4,709 |
| 2022-02-09 | $27.43 | $27.45 | $27.43 | $27.43 | $27.43 | 1,750 |
| 2022-02-08 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1 |
| 2022-02-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 19 |
| 2022-02-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 19 |
| 2022-02-03 | $27.54 | $27.54 | $27.17 | $27.17 | $27.17 | 100 |
| 2022-02-02 | $27.36 | $27.56 | $27.36 | $27.54 | $27.54 | 4,528 |
| 2022-02-01 | $27.06 | $27.30 | $27.06 | $27.30 | $27.30 | 263 |
| 2022-01-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 23 |
| 2022-01-28 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2022-01-27 | $26.35 | $26.35 | $26.20 | $26.23 | $26.23 | 4,959 |
| 2022-01-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 8 |
| 2022-01-25 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 8 |
| 2022-01-24 | $26.74 | $27.14 | $26.32 | $27.14 | $27.14 | 5,257 |
| 2022-01-21 | $27.32 | $27.33 | $26.98 | $26.98 | $26.98 | 2,064 |
| 2022-01-20 | $27.88 | $27.88 | $27.28 | $27.28 | $27.28 | 50,164 |
| 2022-01-19 | $27.86 | $27.91 | $27.66 | $27.66 | $27.66 | 2,959 |
| 2022-01-18 | $29.55 | $31.01 | $27.73 | $27.73 | $27.73 | 3,127 |
| 2022-01-14 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 20 |
| 2022-01-13 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-01-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 11,018 |
| 2022-01-11 | $27.94 | $28.44 | $27.93 | $28.44 | $28.44 | 11,018 |
| 2022-01-10 | $28.16 | $28.16 | $28.00 | $28.06 | $28.06 | 1,137 |
| 2022-01-07 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2022-01-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2 |
| 2022-01-05 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1 |
| 2022-01-04 | $28.87 | $28.95 | $28.87 | $28.95 | $28.95 | 552 |
| 2022-01-03 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1 |
| 2021-12-31 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 108 |
| 2021-12-30 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 18 |
| 2021-12-29 | $29.19 | $29.35 | $29.19 | $29.35 | $29.35 | 302 |
| 2021-12-28 | $29.12 | $29.19 | $29.12 | $29.19 | $29.19 | 4,900 |
| 2021-12-27 | $28.82 | $29.03 | $28.82 | $29.03 | $29.03 | 702 |
| 2021-12-23 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-12-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 143 |
| 2021-12-21 | $28.32 | $28.32 | $28.30 | $28.30 | $28.30 | 143 |
| 2021-12-20 | $28.03 | $28.13 | $27.96 | $28.13 | $28.13 | 2,506 |
| 2021-12-17 | $28.46 | $28.48 | $28.29 | $28.29 | $28.29 | 241 |
| 2021-12-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1 |
| 2021-12-15 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
| 2021-12-14 | $28.21 | $28.21 | $28.21 | $28.21 | $28.09 | 20 |
| 2021-12-13 | $28.48 | $28.48 | $28.48 | $28.48 | $28.36 | 5 |
| 2021-12-10 | $28.41 | $28.41 | $28.41 | $28.41 | $28.29 | 43 |
| 2021-12-09 | $28.10 | $28.13 | $28.10 | $28.13 | $28.01 | 11,565 |
| 2021-12-08 | $28.21 | $28.21 | $28.21 | $28.21 | $28.09 | 0 |
| 2021-12-07 | $28.13 | $28.13 | $28.13 | $28.13 | $28.01 | 9,105 |
| 2021-12-06 | $27.81 | $27.82 | $27.81 | $27.82 | $27.70 | 9,105 |
| 2021-12-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.44 | 11 |
| 2021-12-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.50 | 1 |
| 2021-12-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.18 | 1 |
| 2021-11-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.39 | 175 |
| 2021-11-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.12 | 175 |
| 2021-11-26 | $28.29 | $28.29 | $28.03 | $28.03 | $27.92 | 730 |
| 2021-11-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.30 | 28 |
| 2021-11-23 | $28.27 | $28.34 | $28.27 | $28.34 | $28.22 | 131 |
| 2021-11-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.07 | 12 |
| 2021-11-19 | $28.33 | $28.33 | $28.19 | $28.19 | $28.08 | 153 |
| 2021-11-18 | $28.21 | $28.21 | $28.21 | $28.21 | $28.09 | 1 |
| 2021-11-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.19 | 0 |
| 2021-11-16 | $28.39 | $28.39 | $28.39 | $28.39 | $28.27 | 0 |
| 2021-11-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.18 | 30 |
| 2021-11-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.18 | 30 |
| 2021-11-11 | $28.02 | $28.02 | $28.02 | $28.02 | $27.91 | 6 |
| 2021-11-10 | $28.08 | $28.08 | $28.08 | $28.08 | $27.96 | 6 |
| 2021-11-09 | $28.12 | $28.12 | $28.12 | $28.12 | $28.00 | 1 |
| 2021-11-08 | $27.98 | $27.98 | $27.98 | $27.98 | $27.86 | 20 |
| 2021-11-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.77 | 19 |
| 2021-11-04 | $28.00 | $28.01 | $28.00 | $28.01 | $27.89 | 429 |
| 2021-11-03 | $27.87 | $28.07 | $27.87 | $28.07 | $27.95 | 1,074 |
| 2021-11-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.78 | 80 |
| 2021-11-01 | $27.77 | $27.81 | $27.77 | $27.81 | $27.70 | 784 |
| 2021-10-29 | $27.61 | $27.85 | $27.61 | $27.85 | $27.73 | 1,900 |
| 2021-10-28 | $27.77 | $27.80 | $27.74 | $27.80 | $27.69 | 892 |
| 2021-10-27 | $27.47 | $27.61 | $27.46 | $27.46 | $27.35 | 731 |
| 2021-10-26 | $27.66 | $27.66 | $27.64 | $27.64 | $27.52 | 3,750 |
| 2021-10-25 | $27.71 | $27.71 | $27.50 | $27.50 | $27.38 | 805 |
| 2021-10-22 | $27.48 | $27.49 | $27.46 | $27.46 | $27.35 | 1,000 |
| 2021-10-21 | $27.19 | $27.25 | $27.19 | $27.25 | $27.14 | 4,300 |
| 2021-10-20 | $27.22 | $27.22 | $27.20 | $27.20 | $27.08 | 210 |
| 2021-10-19 | $27.01 | $27.03 | $27.01 | $27.01 | $26.89 | 4,160 |
| 2021-10-18 | $26.80 | $26.85 | $26.78 | $26.85 | $26.74 | 30,112 |
| 2021-10-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.72 | 0 |
| 2021-10-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.69 | 1 |
| 2021-10-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.35 | 1 |
| 2021-10-12 | $26.47 | $26.47 | $26.40 | $26.40 | $26.28 | 200 |
| 2021-10-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.31 | 305 |
| 2021-10-08 | $26.61 | $26.66 | $26.54 | $26.54 | $26.43 | 305 |
| 2021-10-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.55 | 5 |
| 2021-10-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.34 | 531 |
| 2021-10-05 | $26.41 | $26.45 | $26.41 | $26.42 | $26.30 | 531 |
| 2021-10-04 | $26.17 | $26.17 | $26.15 | $26.15 | $26.04 | 109 |
| 2021-10-01 | $26.25 | $26.36 | $26.25 | $26.36 | $26.25 | 211 |
| 2021-09-30 | $26.21 | $26.21 | $26.21 | $26.21 | $26.10 | 0 |
| 2021-09-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.52 | 200 |
| 2021-09-28 | $26.73 | $26.73 | $26.59 | $26.59 | $26.48 | 200 |
| 2021-09-27 | $27.12 | $27.12 | $27.12 | $27.12 | $27.01 | 9 |
| 2021-09-24 | $27.23 | $27.24 | $27.21 | $27.21 | $27.10 | 393 |
| 2021-09-23 | $27.39 | $27.39 | $27.24 | $27.24 | $27.12 | 1,850 |
| 2021-09-22 | $27.02 | $27.02 | $26.94 | $26.94 | $26.83 | 4,464 |
| 2021-09-21 | $26.81 | $26.81 | $26.75 | $26.75 | $26.63 | 799 |
| 2021-09-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.68 | 1 |
| 2021-09-17 | $27.27 | $27.30 | $27.15 | $27.15 | $27.04 | 1,068 |
| 2021-09-16 | $27.36 | $27.36 | $27.27 | $27.29 | $27.17 | 912 |
| 2021-09-15 | $27.43 | $27.43 | $27.38 | $27.38 | $27.26 | 483 |
| 2021-09-14 | $27.30 | $27.30 | $27.17 | $27.17 | $27.05 | 7,900 |
| 2021-09-13 | $27.31 | $27.31 | $27.31 | $27.31 | $27.20 | 64 |
| 2021-09-10 | $27.45 | $27.55 | $27.33 | $27.33 | $27.21 | 954 |
| 2021-09-09 | $27.60 | $27.60 | $27.46 | $27.46 | $27.34 | 200 |
| 2021-09-08 | $27.66 | $27.66 | $27.61 | $27.61 | $27.49 | 745 |
| 2021-09-07 | $27.67 | $27.67 | $27.61 | $27.61 | $27.50 | 201 |
| 2021-09-03 | $28.03 | $28.03 | $27.99 | $27.99 | $27.87 | 2,838 |
| 2021-09-02 | $28.06 | $28.06 | $28.06 | $28.06 | $27.94 | 90 |
| 2021-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.88 | 1 |
| 2021-08-31 | $27.91 | $27.91 | $27.91 | $27.91 | $27.79 | 600 |
| 2021-08-30 | $27.91 | $27.91 | $27.89 | $27.89 | $27.78 | 600 |
| 2021-08-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.69 | 1 |
| 2021-08-26 | $27.75 | $27.75 | $27.60 | $27.60 | $27.49 | 201 |
| 2021-08-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.64 | 435 |
| 2021-08-24 | $27.73 | $27.75 | $27.69 | $27.69 | $27.58 | 435 |
| 2021-08-23 | $27.73 | $27.73 | $27.67 | $27.67 | $27.55 | 232 |
| 2021-08-20 | $27.57 | $27.57 | $27.57 | $27.57 | $27.45 | 100 |
| 2021-08-19 | $27.43 | $27.51 | $27.43 | $27.51 | $27.39 | 100 |
| 2021-08-18 | $27.45 | $27.61 | $27.45 | $27.61 | $27.49 | 200 |
| 2021-08-17 | $27.54 | $27.56 | $27.45 | $27.56 | $27.45 | 15,385 |
| 2021-08-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.60 | 8 |
| 2021-08-13 | $27.58 | $27.58 | $27.58 | $27.58 | $27.46 | 73 |
| 2021-08-12 | $27.44 | $27.44 | $27.44 | $27.44 | $27.33 | 201 |
| 2021-08-11 | $27.39 | $27.42 | $27.39 | $27.42 | $27.30 | 1,293 |
| 2021-08-10 | $26.91 | $27.34 | $26.91 | $27.33 | $27.22 | 1,389 |
| 2021-08-09 | $27.12 | $27.18 | $27.12 | $27.18 | $27.06 | 102 |
| 2021-08-06 | $27.26 | $27.26 | $27.26 | $27.26 | $27.15 | 115 |
| 2021-08-05 | $27.11 | $27.20 | $27.11 | $27.20 | $27.09 | 115 |
| 2021-08-04 | $27.22 | $27.22 | $27.22 | $27.22 | $27.11 | 117 |
| 2021-08-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.26 | 1 |
| 2021-08-02 | $27.09 | $27.09 | $27.09 | $27.09 | $26.98 | 1 |
| 2021-07-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 24 |
| 2021-07-29 | $27.10 | $27.10 | $27.10 | $27.10 | $26.98 | 2 |
| 2021-07-28 | $26.93 | $26.93 | $26.93 | $26.93 | $26.81 | 18 |
| 2021-07-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.85 | 19 |
| 2021-07-26 | $26.98 | $26.98 | $26.97 | $26.97 | $26.86 | 3,332 |
| 2021-07-23 | $26.95 | $26.98 | $26.95 | $26.98 | $26.86 | 6,502 |
| 2021-07-22 | $26.92 | $26.92 | $26.58 | $26.72 | $26.61 | 1,052 |
| 2021-07-21 | $26.65 | $26.65 | $26.62 | $26.64 | $26.53 | 973 |
| 2021-07-20 | $26.65 | $26.65 | $26.64 | $26.64 | $26.53 | 10,595 |
| 2021-07-19 | $26.14 | $26.19 | $26.14 | $26.19 | $26.08 | 256 |
| 2021-07-16 | $26.56 | $26.56 | $26.56 | $26.56 | $26.45 | 146 |
| 2021-07-15 | $26.65 | $26.65 | $26.65 | $26.65 | $26.54 | 24 |
| 2021-07-14 | $26.66 | $26.69 | $26.66 | $26.69 | $26.57 | 500 |
| 2021-07-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.52 | 4 |
| 2021-07-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.68 | 19 |
| 2021-07-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.70 | 126 |
| 2021-07-08 | $26.51 | $26.56 | $26.51 | $26.56 | $26.45 | 100 |
| 2021-07-07 | $26.62 | $26.79 | $26.62 | $26.77 | $26.66 | 1,429 |
| 2021-07-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.48 | 4 |
| 2021-07-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.63 | 170 |
| 2021-07-01 | $26.59 | $26.61 | $26.59 | $26.61 | $26.49 | 170 |
| 2021-06-30 | $26.57 | $26.57 | $26.57 | $26.57 | $26.46 | 4,200 |
| 2021-06-29 | $26.58 | $26.58 | $26.45 | $26.52 | $26.41 | 4,200 |
| 2021-06-28 | $26.39 | $26.39 | $26.39 | $26.39 | $26.27 | 3 |
| 2021-06-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.19 | 1 |
| 2021-06-24 | $26.14 | $26.14 | $26.14 | $26.14 | $26.03 | 207 |
| 2021-06-23 | $26.00 | $26.00 | $25.92 | $25.92 | $25.82 | 207 |
| 2021-06-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.86 | 301 |
| 2021-06-21 | $25.87 | $25.87 | $25.81 | $25.81 | $25.70 | 301 |
| 2021-06-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.31 | 2,600 |
| 2021-06-17 | $25.84 | $25.84 | $25.70 | $25.77 | $25.66 | 2,600 |
| 2021-06-16 | $26.25 | $26.25 | $25.84 | $25.84 | $25.73 | 1,991 |
| 2021-06-15 | $26.03 | $26.10 | $26.03 | $26.05 | $25.94 | 11,350 |
| 2021-06-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.00 | 1,942 |
| 2021-06-11 | $26.00 | $26.10 | $26.00 | $26.10 | $25.99 | 1,942 |
| 2021-06-10 | $26.01 | $26.01 | $26.01 | $26.01 | $25.90 | 3 |
| 2021-06-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.74 | 3 |
| 2021-06-08 | $25.93 | $25.93 | $25.93 | $25.93 | $25.82 | 1 |
| 2021-06-07 | $25.85 | $25.87 | $25.83 | $25.87 | $25.76 | 2,007 |
| 2021-06-04 | $25.81 | $25.81 | $25.81 | $25.81 | $25.70 | 23 |
| 2021-06-03 | $25.62 | $25.63 | $25.60 | $25.60 | $25.49 | 2,144 |
| 2021-06-02 | $25.60 | $25.63 | $25.59 | $25.63 | $25.53 | 1,299 |
| 2021-06-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.50 | 237 |
| 2021-05-28 | $25.63 | $25.67 | $25.62 | $25.67 | $25.56 | 1,117 |
| 2021-05-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.38 | 36 |
| 2021-05-26 | $25.39 | $25.39 | $25.39 | $25.39 | $25.29 | 32 |
| 2021-05-25 | $25.34 | $25.34 | $25.31 | $25.31 | $25.21 | 290 |
| 2021-05-24 | $25.37 | $25.37 | $25.31 | $25.31 | $25.21 | 1,007 |
| 2021-05-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.05 | 4 |
| 2021-05-20 | $25.18 | $25.18 | $25.12 | $25.12 | $25.02 | 200 |
| 2021-05-19 | $24.75 | $24.80 | $24.75 | $24.80 | $24.69 | 577 |
| 2021-05-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.86 | 1,437 |
| 2021-05-17 | $26.39 | $26.39 | $25.07 | $25.15 | $25.05 | 1,437 |
| 2021-05-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.14 | 0 |
| 2021-05-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.78 | 960 |
| 2021-05-12 | $25.02 | $25.02 | $24.69 | $24.69 | $24.58 | 960 |
| 2021-05-11 | $25.20 | $25.23 | $25.20 | $25.20 | $25.10 | 2,734 |
| 2021-05-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.34 | 4 |
| 2021-05-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.47 | 3 |
| 2021-05-06 | $25.14 | $25.21 | $25.14 | $25.21 | $25.11 | 108 |
| 2021-05-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.13 | 0 |
| 2021-05-04 | $25.17 | $25.17 | $25.17 | $25.17 | $25.07 | 1,090 |
| 2021-05-03 | $25.23 | $25.28 | $25.22 | $25.25 | $25.14 | 1,090 |
| 2021-04-30 | $25.32 | $25.32 | $25.32 | $25.32 | $25.21 | 98 |
| 2021-04-29 | $25.38 | $25.47 | $25.38 | $25.47 | $25.36 | 660 |
| 2021-04-28 | $25.43 | $25.43 | $25.43 | $25.43 | $25.33 | 1 |
| 2021-04-27 | $25.60 | $25.65 | $25.50 | $25.55 | $25.45 | 1,026 |
| 2021-04-26 | $25.63 | $25.63 | $25.59 | $25.59 | $25.48 | 1,267 |
| 2021-04-23 | $25.38 | $25.64 | $25.38 | $25.56 | $25.45 | 627 |
| 2021-04-22 | $25.28 | $25.28 | $25.28 | $25.28 | $25.17 | 20 |
| 2021-04-21 | $25.33 | $25.36 | $25.33 | $25.36 | $25.25 | 408 |
| 2021-04-20 | $25.05 | $25.07 | $25.03 | $25.07 | $24.97 | 500 |
| 2021-04-19 | $25.68 | $25.68 | $25.26 | $25.26 | $25.16 | 9,015 |
| 2021-04-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.32 | 40,427 |
| 2021-04-15 | $25.25 | $25.25 | $25.24 | $25.25 | $25.14 | 40,427 |
| 2021-04-14 | $25.20 | $25.21 | $25.03 | $25.05 | $24.95 | 13,394 |
| 2021-04-13 | $25.10 | $25.10 | $25.10 | $25.10 | $24.99 | 80 |
| 2021-04-12 | $25.00 | $25.09 | $25.00 | $25.09 | $24.98 | 59,290 |
| 2021-04-09 | $24.92 | $25.04 | $24.91 | $25.04 | $24.93 | 2,092 |
| 2021-04-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.75 | 7 |
| 2021-04-07 | $24.72 | $24.73 | $24.68 | $24.68 | $24.58 | 262 |
| 2021-04-06 | $24.90 | $24.99 | $24.88 | $24.88 | $24.78 | 2,888 |
| 2021-04-05 | $24.78 | $24.87 | $24.53 | $24.87 | $24.77 | 35,153 |
| 2021-04-01 | $24.63 | $24.65 | $24.63 | $24.65 | $24.54 | 241 |
| 2021-03-31 | $24.51 | $24.61 | $24.51 | $24.52 | $24.41 | 1,600 |
| 2021-03-30 | $24.46 | $24.46 | $24.38 | $24.38 | $24.27 | 500 |
| 2021-03-29 | $24.69 | $24.69 | $24.55 | $24.56 | $24.46 | 1,586 |
| 2021-03-26 | $24.43 | $24.75 | $24.31 | $24.57 | $24.47 | 6,135 |
| 2021-03-25 | $24.32 | $24.41 | $24.23 | $24.41 | $24.30 | 1,355 |
| 2021-03-24 | $25.34 | $25.34 | $24.40 | $24.40 | $24.30 | 22,329 |
| 2021-03-23 | $24.97 | $25.51 | $24.84 | $24.87 | $24.77 | 4,857 |
| 2021-03-22 | $24.86 | $25.13 | $24.86 | $25.08 | $24.97 | 31,584 |
| 2021-03-19 | $24.75 | $24.90 | $24.70 | $24.82 | $24.72 | 16,619 |
| 2021-03-18 | $24.77 | $24.80 | $24.69 | $24.77 | $24.66 | 20,189 |
| 2021-03-17 | $24.69 | $25.00 | $24.69 | $24.91 | $24.80 | 2,569 |
| 2021-03-16 | $25.06 | $25.06 | $24.90 | $24.90 | $24.80 | 1,048 |
Stance Equity ESG Large Cap Core ETF (STNC) News Headlines
Recent Stance Equity ESG Large Cap Core ETF (STNC) News
Similar Companies to Stance Equity ESG Large Cap Core ETF (STNC) 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 | -- | -- | -- |