Global X S&P 500 Tail Risk ETF (XTR) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.22 ($0.31) 1.26%
Global X S&P 500 Tail Risk ETF - Daily Information
Click for more stock information on Global X S&P 500 Tail Risk ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.22 |
| Previous Close | $25.22 |
| High | $25.22 |
| Low | $25.22 |
| Adjusted Open | $25.22 |
| Previous Adjusted Close | $25.22 |
| Adjusted High | $25.22 |
| Adjusted Low | $25.22 |
About Global X S&P 500 Tail Risk ETF (XTR)
Global X S&P 500 Tail Risk ETF
Invest in Global X S&P 500 Tail Risk ETF (XTR)
Historical Stock Data for Global X S&P 500 Tail Risk ETF (XTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 8 |
| 2025-04-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 27 |
| 2025-04-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 37 |
| 2025-04-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 9 |
| 2025-04-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 176 |
| 2025-04-15 | $25.49 | $25.49 | $25.33 | $25.33 | $25.33 | 245 |
| 2025-04-14 | $25.40 | $25.40 | $25.39 | $25.39 | $25.39 | 10,117 |
| 2025-04-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 29 |
| 2025-04-10 | $25.11 | $25.18 | $25.11 | $25.18 | $25.18 | 10,068 |
| 2025-04-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 66 |
| 2025-04-08 | $24.75 | $24.76 | $24.42 | $24.42 | $24.42 | 862 |
| 2025-04-07 | $24.22 | $24.51 | $24.22 | $24.51 | $24.51 | 1,065 |
| 2025-04-04 | $24.96 | $24.96 | $24.53 | $24.53 | $24.53 | 3,400 |
| 2025-04-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 47 |
| 2025-04-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 37 |
| 2025-04-01 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 150 |
| 2025-03-31 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 108 |
| 2025-03-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 13 |
| 2025-03-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 21 |
| 2025-03-26 | $26.63 | $26.63 | $26.47 | $26.47 | $26.47 | 229 |
| 2025-03-25 | $26.70 | $26.71 | $26.65 | $26.71 | $26.71 | 1,629 |
| 2025-03-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 122 |
| 2025-03-21 | $26.11 | $26.28 | $26.11 | $26.28 | $26.28 | 395 |
| 2025-03-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 19 |
| 2025-03-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 32 |
| 2025-03-18 | $26.09 | $26.09 | $26.07 | $26.07 | $26.07 | 181 |
| 2025-03-17 | $26.50 | $26.50 | $26.39 | $26.39 | $26.39 | 179 |
| 2025-03-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 154 |
| 2025-03-13 | $25.84 | $25.84 | $25.72 | $25.72 | $25.72 | 195 |
| 2025-03-12 | $26.21 | $26.21 | $26.07 | $26.07 | $26.07 | 227 |
| 2025-03-11 | $26.00 | $26.09 | $25.95 | $26.02 | $26.02 | 1,541 |
| 2025-03-10 | $26.34 | $26.34 | $26.07 | $26.19 | $26.19 | 3,084 |
| 2025-03-07 | $26.72 | $26.87 | $26.67 | $26.83 | $26.83 | 8,852 |
| 2025-03-06 | $26.86 | $26.86 | $26.71 | $26.71 | $26.71 | 337 |
| 2025-03-05 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 56 |
| 2025-03-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 315 |
| 2025-03-03 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 147 |
| 2025-02-28 | $27.25 | $27.64 | $27.25 | $27.64 | $27.64 | 208 |
| 2025-02-27 | $27.68 | $27.68 | $27.26 | $27.26 | $27.26 | 234 |
| 2025-02-26 | $27.89 | $27.89 | $27.63 | $27.66 | $27.66 | 604 |
| 2025-02-25 | $27.62 | $27.67 | $27.62 | $27.67 | $27.67 | 254 |
| 2025-02-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 34 |
| 2025-02-21 | $27.98 | $27.98 | $27.94 | $27.94 | $27.94 | 382 |
| 2025-02-20 | $28.32 | $28.40 | $28.32 | $28.40 | $28.40 | 163 |
| 2025-02-19 | $28.33 | $28.51 | $28.33 | $28.51 | $28.51 | 602 |
| 2025-02-18 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 192 |
| 2025-02-14 | $28.43 | $28.43 | $28.39 | $28.39 | $28.39 | 325 |
| 2025-02-13 | $28.24 | $28.37 | $28.24 | $28.37 | $28.37 | 635 |
| 2025-02-12 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 165 |
| 2025-02-11 | $28.04 | $28.16 | $28.04 | $28.16 | $28.16 | 271 |
| 2025-02-10 | $28.13 | $28.19 | $28.13 | $28.19 | $28.19 | 1,085 |
| 2025-02-07 | $28.23 | $28.23 | $27.98 | $27.98 | $27.98 | 1,041 |
| 2025-02-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 53 |
| 2025-02-05 | $28.05 | $28.12 | $28.05 | $28.12 | $28.12 | 1,059 |
| 2025-02-04 | $27.95 | $28.03 | $27.95 | $28.03 | $28.03 | 204 |
| 2025-02-03 | $27.99 | $27.99 | $27.87 | $27.87 | $27.87 | 1,225 |
| 2025-01-31 | $28.27 | $28.27 | $28.05 | $28.05 | $28.05 | 652 |
| 2025-01-30 | $28.02 | $28.19 | $28.02 | $28.18 | $28.18 | 305 |
| 2025-01-29 | $28.13 | $28.13 | $28.04 | $28.04 | $28.04 | 233 |
| 2025-01-28 | $28.11 | $28.17 | $28.11 | $28.17 | $28.17 | 2,311 |
| 2025-01-27 | $27.89 | $27.92 | $27.84 | $27.92 | $27.92 | 1,395 |
| 2025-01-24 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 135 |
| 2025-01-23 | $28.34 | $28.37 | $28.34 | $28.37 | $28.37 | 233 |
| 2025-01-22 | $28.30 | $28.30 | $28.27 | $28.27 | $28.27 | 192 |
| 2025-01-21 | $28.02 | $28.12 | $28.00 | $28.09 | $28.09 | 990 |
| 2025-01-17 | $27.94 | $27.94 | $27.88 | $27.88 | $27.88 | 228 |
| 2025-01-16 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 539 |
| 2025-01-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 44 |
| 2025-01-14 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 53 |
| 2025-01-13 | $27.15 | $27.21 | $27.15 | $27.21 | $27.21 | 478 |
| 2025-01-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 124 |
| 2025-01-08 | $27.48 | $27.55 | $27.48 | $27.55 | $27.55 | 484 |
| 2025-01-07 | $27.74 | $27.74 | $27.53 | $27.53 | $27.53 | 7,811 |
| 2025-01-06 | $27.99 | $28.01 | $27.78 | $27.82 | $27.82 | 1,790 |
| 2025-01-03 | $27.55 | $27.64 | $27.55 | $27.64 | $27.64 | 4,242 |
| 2025-01-02 | $27.19 | $27.47 | $27.19 | $27.34 | $27.34 | 592 |
| 2024-12-31 | $27.58 | $27.61 | $27.39 | $27.39 | $27.39 | 715 |
| 2024-12-30 | $27.48 | $27.59 | $27.29 | $27.51 | $27.51 | 25,853 |
| 2024-12-27 | $33.29 | $33.37 | $33.29 | $33.37 | $27.77 | 793 |
| 2024-12-26 | $33.73 | $33.73 | $33.65 | $33.73 | $28.07 | 456 |
| 2024-12-24 | $33.69 | $33.69 | $33.69 | $33.69 | $28.03 | 31 |
| 2024-12-23 | $33.39 | $33.42 | $33.39 | $33.42 | $27.81 | 462 |
| 2024-12-20 | $33.21 | $33.21 | $33.21 | $33.21 | $27.64 | 452 |
| 2024-12-19 | $33.18 | $33.18 | $32.90 | $32.90 | $27.38 | 2,626 |
| 2024-12-18 | $33.96 | $33.96 | $32.98 | $32.98 | $27.44 | 1,179 |
| 2024-12-17 | $33.89 | $33.89 | $33.89 | $33.89 | $28.20 | 4 |
| 2024-12-16 | $34.01 | $34.01 | $34.01 | $34.01 | $28.30 | 138 |
| 2024-12-13 | $33.88 | $33.88 | $33.88 | $33.88 | $28.19 | 33 |
| 2024-12-12 | $34.08 | $34.08 | $33.90 | $33.90 | $28.21 | 2,389 |
| 2024-12-11 | $34.07 | $34.07 | $34.07 | $34.07 | $28.35 | 3,067 |
| 2024-12-10 | $33.78 | $33.78 | $33.78 | $33.78 | $28.11 | 125 |
| 2024-12-09 | $34.05 | $34.05 | $33.89 | $33.89 | $28.20 | 1,498 |
| 2024-12-06 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 121 |
| 2024-12-05 | $34.06 | $34.06 | $34.02 | $34.02 | $34.02 | 258 |
| 2024-12-04 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 300 |
| 2024-12-03 | $33.80 | $33.92 | $33.80 | $33.92 | $33.92 | 336 |
| 2024-12-02 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 66 |
| 2024-11-29 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 75 |
| 2024-11-27 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 70 |
| 2024-11-26 | $33.72 | $33.72 | $33.71 | $33.71 | $33.71 | 297 |
| 2024-11-25 | $33.57 | $33.57 | $33.51 | $33.53 | $33.53 | 1,038 |
| 2024-11-22 | $33.37 | $33.45 | $33.37 | $33.45 | $33.45 | 228 |
| 2024-11-21 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 98 |
| 2024-11-20 | $33.00 | $33.13 | $32.88 | $33.13 | $33.13 | 1,405 |
| 2024-11-19 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 30 |
| 2024-11-18 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 86 |
| 2024-11-15 | $32.91 | $32.91 | $32.89 | $32.89 | $32.89 | 330 |
| 2024-11-14 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 110 |
| 2024-11-13 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 17 |
| 2024-11-12 | $33.40 | $33.49 | $33.40 | $33.49 | $33.49 | 229 |
| 2024-11-11 | $33.70 | $33.70 | $33.57 | $33.57 | $33.57 | 460 |
| 2024-11-08 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 1,435 |
| 2024-11-07 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2024-11-06 | $32.97 | $33.19 | $32.97 | $33.19 | $33.19 | 523 |
| 2024-11-05 | $32.24 | $32.40 | $32.24 | $32.40 | $32.40 | 227 |
| 2024-11-04 | $32.14 | $32.14 | $32.07 | $32.07 | $32.07 | 603 |
| 2024-11-01 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 8 |
| 2024-10-31 | $32.36 | $32.36 | $32.12 | $32.12 | $32.12 | 120 |
| 2024-10-30 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 156 |
| 2024-10-29 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 9 |
| 2024-10-28 | $32.73 | $32.77 | $32.68 | $32.69 | $32.69 | 1,125 |
| 2024-10-25 | $32.80 | $32.80 | $32.60 | $32.60 | $32.60 | 1,278 |
| 2024-10-24 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 40 |
| 2024-10-23 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 80 |
| 2024-10-22 | $32.65 | $32.88 | $32.65 | $32.88 | $32.88 | 109 |
| 2024-10-21 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 107 |
| 2024-10-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 16 |
| 2024-10-17 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 101 |
| 2024-10-16 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 9 |
| 2024-10-15 | $32.70 | $32.70 | $32.58 | $32.66 | $32.66 | 1,719 |
| 2024-10-14 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 9 |
| 2024-10-11 | $32.77 | $32.77 | $32.65 | $32.69 | $32.69 | 1,322 |
| 2024-10-10 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 126 |
| 2024-10-09 | $32.52 | $32.57 | $32.52 | $32.57 | $32.57 | 393 |
| 2024-10-08 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 12 |
| 2024-10-07 | $32.33 | $32.33 | $32.10 | $32.10 | $32.10 | 758 |
| 2024-10-04 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 8 |
| 2024-10-03 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 32 |
| 2024-10-02 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 202 |
| 2024-10-01 | $32.33 | $32.33 | $32.10 | $32.14 | $32.14 | 2,448 |
| 2024-09-30 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 172 |
| 2024-09-27 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 70 |
| 2024-09-26 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 8 |
| 2024-09-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 8 |
| 2024-09-24 | $32.11 | $32.20 | $32.10 | $32.20 | $32.20 | 375 |
| 2024-09-23 | $32.17 | $32.17 | $32.14 | $32.15 | $32.15 | 286 |
| 2024-09-20 | $32.13 | $32.13 | $32.08 | $32.08 | $32.08 | 461 |
| 2024-09-19 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 7 |
| 2024-09-18 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 97 |
| 2024-09-17 | $31.75 | $31.75 | $31.70 | $31.70 | $31.70 | 1,341 |
| 2024-09-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 74 |
| 2024-09-13 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 5 |
| 2024-09-12 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 5 |
| 2024-09-11 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 27 |
| 2024-09-10 | $30.87 | $30.92 | $30.87 | $30.92 | $30.92 | 237 |
| 2024-09-09 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 15 |
| 2024-09-06 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 6 |
| 2024-09-05 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 6 |
| 2024-09-04 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 3 |
| 2024-09-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 9 |
| 2024-08-30 | $31.62 | $31.77 | $31.62 | $31.77 | $31.77 | 123 |
| 2024-08-29 | $31.68 | $31.68 | $31.46 | $31.46 | $31.46 | 171 |
| 2024-08-28 | $31.51 | $31.51 | $31.30 | $31.48 | $31.48 | 423 |
| 2024-08-27 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 58 |
| 2024-08-26 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 81 |
| 2024-08-23 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 124 |
| 2024-08-22 | $31.44 | $31.44 | $31.33 | $31.33 | $31.33 | 418 |
| 2024-08-21 | $31.62 | $31.68 | $31.62 | $31.63 | $31.63 | 526 |
| 2024-08-20 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2024-08-19 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 27 |
| 2024-08-16 | $31.14 | $31.24 | $31.14 | $31.24 | $31.24 | 274 |
| 2024-08-15 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 5 |
| 2024-08-14 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 9 |
| 2024-08-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-08-12 | $30.23 | $30.23 | $30.15 | $30.15 | $30.15 | 228 |
| 2024-08-09 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 20 |
| 2024-08-08 | $29.95 | $30.17 | $29.94 | $30.07 | $30.07 | 1,953 |
| 2024-08-07 | $30.10 | $30.12 | $29.60 | $29.60 | $29.60 | 3,842 |
| 2024-08-06 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 6 |
| 2024-08-05 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 29 |
| 2024-08-02 | $30.24 | $30.29 | $30.24 | $30.29 | $30.29 | 509 |
| 2024-08-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 6 |
| 2024-07-31 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 168 |
| 2024-07-30 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2024-07-29 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 10 |
| 2024-07-26 | $30.78 | $30.78 | $30.74 | $30.74 | $30.74 | 359 |
| 2024-07-25 | $30.66 | $30.66 | $30.50 | $30.50 | $30.50 | 543 |
| 2024-07-24 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 162 |
| 2024-07-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 12 |
| 2024-07-22 | $31.17 | $31.33 | $31.17 | $31.33 | $31.33 | 407 |
| 2024-07-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 7 |
| 2024-07-18 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 31 |
| 2024-07-17 | $31.51 | $31.52 | $31.46 | $31.46 | $31.46 | 217 |
| 2024-07-16 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 12 |
| 2024-07-15 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 19 |
| 2024-07-12 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 8 |
| 2024-07-11 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 26 |
| 2024-07-10 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 29 |
| 2024-07-09 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 21 |
| 2024-07-08 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 35 |
| 2024-07-05 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 105 |
| 2024-07-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 114 |
| 2024-07-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 113 |
| 2024-07-01 | $30.79 | $30.83 | $30.79 | $30.83 | $30.83 | 329 |
| 2024-06-28 | $30.88 | $30.88 | $30.78 | $30.78 | $30.78 | 204 |
| 2024-06-27 | $30.86 | $30.86 | $30.80 | $30.85 | $30.85 | 305 |
| 2024-06-26 | $30.98 | $31.04 | $30.98 | $31.04 | $30.87 | 365 |
| 2024-06-25 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 35 |
| 2024-06-24 | $30.99 | $30.99 | $30.90 | $30.90 | $30.73 | 149 |
| 2024-06-21 | $31.06 | $31.06 | $31.06 | $31.06 | $30.89 | 33 |
| 2024-06-20 | $31.17 | $31.17 | $31.02 | $31.02 | $30.85 | 1,084 |
| 2024-06-18 | $31.02 | $31.08 | $31.01 | $31.08 | $30.91 | 413 |
| 2024-06-17 | $31.00 | $31.01 | $30.99 | $31.01 | $30.84 | 2,038 |
| 2024-06-14 | $30.69 | $30.74 | $30.68 | $30.74 | $30.57 | 2,007 |
| 2024-06-13 | $30.74 | $30.79 | $30.72 | $30.78 | $30.62 | 2,846 |
| 2024-06-12 | $30.72 | $30.72 | $30.72 | $30.72 | $30.55 | 13 |
| 2024-06-11 | $30.30 | $30.42 | $30.30 | $30.42 | $30.42 | 232 |
| 2024-06-10 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 116 |
| 2024-06-07 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 84 |
| 2024-06-06 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 108 |
| 2024-06-05 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 21 |
| 2024-06-04 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 2 |
| 2024-06-03 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 42 |
| 2024-05-31 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 16 |
| 2024-05-30 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 69 |
| 2024-05-29 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 11 |
| 2024-05-28 | $29.87 | $30.02 | $29.87 | $30.02 | $30.02 | 187 |
| 2024-05-24 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 5 |
| 2024-05-23 | $30.11 | $30.11 | $29.85 | $29.85 | $29.85 | 249 |
| 2024-05-22 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 20 |
| 2024-05-21 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 3 |
| 2024-05-20 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 14 |
| 2024-05-17 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 11 |
| 2024-05-16 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 10 |
| 2024-05-15 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 4 |
| 2024-05-14 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 8 |
| 2024-05-13 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 8 |
| 2024-05-10 | $29.55 | $29.58 | $29.55 | $29.58 | $29.58 | 756 |
| 2024-05-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 53 |
| 2024-05-08 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 9 |
| 2024-05-07 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2024-05-06 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 108 |
| 2024-05-03 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 9 |
| 2024-05-02 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 3 |
| 2024-05-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 10 |
| 2024-04-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2024-04-29 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 18 |
| 2024-04-26 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 12 |
| 2024-04-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 13 |
| 2024-04-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 12 |
| 2024-04-23 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 4 |
| 2024-04-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 19 |
| 2024-04-19 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2024-04-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2024-04-17 | $28.61 | $28.61 | $28.59 | $28.59 | $28.59 | 1,759 |
| 2024-04-16 | $28.73 | $28.74 | $28.72 | $28.74 | $28.74 | 44,758 |
| 2024-04-15 | $28.84 | $28.85 | $28.78 | $28.80 | $28.80 | 17,958 |
| 2024-04-12 | $29.34 | $29.34 | $29.12 | $29.12 | $29.12 | 303 |
| 2024-04-11 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 91 |
| 2024-04-10 | $29.35 | $29.35 | $29.33 | $29.33 | $29.33 | 261 |
| 2024-04-09 | $29.40 | $29.53 | $29.37 | $29.53 | $29.53 | 7,955 |
| 2024-04-08 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 42 |
| 2024-04-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 27 |
| 2024-04-04 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 93 |
| 2024-04-03 | $29.60 | $29.60 | $29.57 | $29.57 | $29.57 | 261 |
| 2024-04-02 | $29.50 | $29.55 | $29.48 | $29.55 | $29.55 | 3,640 |
| 2024-04-01 | $29.88 | $29.88 | $29.75 | $29.75 | $29.75 | 7,824 |
| 2024-03-28 | $29.71 | $29.84 | $29.71 | $29.82 | $29.82 | 1,193 |
| 2024-03-27 | $29.66 | $29.75 | $29.66 | $29.75 | $29.75 | 547 |
| 2024-03-26 | $29.60 | $29.68 | $29.50 | $29.50 | $29.50 | 1,597 |
| 2024-03-25 | $29.70 | $29.70 | $29.60 | $29.60 | $29.60 | 186 |
| 2024-03-22 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 74 |
| 2024-03-21 | $29.87 | $29.95 | $29.77 | $29.77 | $29.77 | 31,174 |
| 2024-03-20 | $29.66 | $29.66 | $29.61 | $29.61 | $29.61 | 667 |
| 2024-03-19 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 121 |
| 2024-03-18 | $29.39 | $29.39 | $29.27 | $29.27 | $29.27 | 572 |
| 2024-03-15 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 62 |
| 2024-03-14 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 101 |
| 2024-03-13 | $29.39 | $29.41 | $29.36 | $29.36 | $29.36 | 2,159 |
| 2024-03-12 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 9 |
| 2024-03-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 7 |
| 2024-03-08 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 11 |
| 2024-03-07 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 190 |
| 2024-03-06 | $28.96 | $29.02 | $28.96 | $29.02 | $29.02 | 272 |
| 2024-03-05 | $28.74 | $28.86 | $28.74 | $28.86 | $28.86 | 257 |
| 2024-03-04 | $29.23 | $29.23 | $29.16 | $29.16 | $29.16 | 415 |
| 2024-03-01 | $29.06 | $29.19 | $29.06 | $29.19 | $29.19 | 453 |
| 2024-02-29 | $28.96 | $28.99 | $28.84 | $28.99 | $28.99 | 413 |
| 2024-02-28 | $28.82 | $28.82 | $28.79 | $28.79 | $28.79 | 175 |
| 2024-02-27 | $28.83 | $28.86 | $28.83 | $28.86 | $28.86 | 156 |
| 2024-02-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 71 |
| 2024-02-23 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 70 |
| 2024-02-22 | $28.74 | $28.91 | $28.74 | $28.91 | $28.91 | 229 |
| 2024-02-21 | $28.17 | $28.30 | $28.17 | $28.30 | $28.30 | 257 |
| 2024-02-20 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 21 |
| 2024-02-16 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 16 |
| 2024-02-15 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 2 |
| 2024-02-14 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 7 |
| 2024-02-13 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 9 |
| 2024-02-12 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 36 |
| 2024-02-09 | $28.56 | $28.56 | $28.53 | $28.53 | $28.53 | 489 |
| 2024-02-08 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 8 |
| 2024-02-07 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 9 |
| 2024-02-06 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 27 |
| 2024-02-05 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 44 |
| 2024-02-02 | $28.18 | $28.20 | $28.17 | $28.19 | $28.19 | 9,703 |
| 2024-02-01 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1 |
| 2024-01-31 | $27.75 | $27.75 | $27.56 | $27.56 | $27.56 | 363 |
| 2024-01-30 | $28.02 | $28.02 | $27.97 | $27.97 | $27.97 | 163 |
| 2024-01-29 | $27.81 | $28.18 | $27.79 | $28.18 | $28.18 | 9,078 |
| 2024-01-26 | $27.80 | $27.80 | $27.78 | $27.78 | $27.78 | 410 |
| 2024-01-25 | $27.78 | $27.81 | $27.78 | $27.80 | $27.80 | 512 |
| 2024-01-24 | $27.84 | $27.89 | $27.67 | $27.67 | $27.67 | 8,402 |
| 2024-01-23 | $27.61 | $27.66 | $27.61 | $27.64 | $27.64 | 1,907 |
| 2024-01-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 71 |
| 2024-01-19 | $27.53 | $27.53 | $27.49 | $27.49 | $27.49 | 306 |
| 2024-01-18 | $27.07 | $27.18 | $27.07 | $27.18 | $27.18 | 309 |
| 2024-01-17 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 184 |
| 2024-01-16 | $27.15 | $27.15 | $27.08 | $27.08 | $27.08 | 172 |
| 2024-01-12 | $27.20 | $27.20 | $27.17 | $27.19 | $27.19 | 408 |
| 2024-01-11 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 21 |
| 2024-01-10 | $27.10 | $27.17 | $27.07 | $27.17 | $27.17 | 409 |
| 2024-01-09 | $27.10 | $27.10 | $27.04 | $27.04 | $27.04 | 220 |
| 2024-01-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 80 |
| 2024-01-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 3 |
| 2024-01-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 41 |
| 2024-01-03 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 26 |
| 2024-01-02 | $26.99 | $26.99 | $26.96 | $26.96 | $26.96 | 1,145 |
| 2023-12-29 | $27.18 | $27.18 | $27.12 | $27.12 | $27.12 | 243 |
| 2023-12-28 | $27.26 | $27.26 | $27.19 | $27.19 | $27.19 | 214 |
| 2023-12-27 | $27.36 | $27.36 | $27.36 | $27.36 | $27.16 | 194 |
| 2023-12-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.16 | 18 |
| 2023-12-22 | $27.26 | $27.37 | $27.25 | $27.25 | $27.06 | 1,697 |
| 2023-12-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 7 |
| 2023-12-20 | $27.29 | $27.29 | $27.00 | $27.00 | $26.81 | 408 |
| 2023-12-19 | $27.36 | $27.36 | $27.30 | $27.30 | $27.11 | 1,748 |
| 2023-12-18 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 82 |
| 2023-12-15 | $27.11 | $27.13 | $27.07 | $27.09 | $26.90 | 12,075 |
| 2023-12-14 | $26.98 | $27.00 | $26.98 | $27.00 | $26.81 | 203 |
| 2023-12-13 | $26.63 | $26.95 | $26.63 | $26.95 | $26.76 | 195 |
| 2023-12-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.42 | 4 |
| 2023-12-11 | $26.49 | $26.49 | $26.49 | $26.49 | $26.30 | 30 |
| 2023-12-08 | $26.33 | $26.39 | $26.33 | $26.39 | $26.21 | 504 |
| 2023-12-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.10 | 2 |
| 2023-12-06 | $26.06 | $26.06 | $26.06 | $26.06 | $25.88 | 2 |
| 2023-12-05 | $26.16 | $26.16 | $26.16 | $26.16 | $25.98 | 126 |
| 2023-12-04 | $26.19 | $26.19 | $26.19 | $26.19 | $26.01 | 4 |
| 2023-12-01 | $26.39 | $26.39 | $26.29 | $26.33 | $26.14 | 914 |
| 2023-11-30 | $26.18 | $26.18 | $26.18 | $26.18 | $25.99 | 2 |
| 2023-11-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.89 | 9 |
| 2023-11-28 | $26.11 | $26.11 | $26.11 | $26.11 | $25.93 | 506 |
| 2023-11-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.89 | 59 |
| 2023-11-24 | $26.10 | $26.10 | $26.10 | $26.10 | $25.92 | 62 |
| 2023-11-22 | $26.11 | $26.11 | $26.11 | $26.11 | $25.93 | 6 |
| 2023-11-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 7 |
| 2023-11-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.87 | 9 |
| 2023-11-17 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 106 |
| 2023-11-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 2 |
| 2023-11-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3 |
| 2023-11-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 8 |
| 2023-11-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1 |
| 2023-11-10 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 5 |
| 2023-11-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 4 |
| 2023-11-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-11-07 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2023-11-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 5 |
| 2023-11-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2 |
| 2023-11-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 126 |
| 2023-11-01 | $24.46 | $24.46 | $24.40 | $24.40 | $24.40 | 123 |
| 2023-10-31 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 2 |
| 2023-10-30 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 613 |
| 2023-10-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 6 |
| 2023-10-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 4 |
| 2023-10-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 6 |
| 2023-10-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 6 |
| 2023-10-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 1 |
| 2023-10-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1 |
| 2023-10-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 9 |
| 2023-10-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 26 |
| 2023-10-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2023-10-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 35 |
| 2023-10-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 6 |
| 2023-10-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 36 |
| 2023-10-11 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 48 |
| 2023-10-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
| 2023-10-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 25 |
| 2023-10-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 93 |
| 2023-10-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 6 |
| 2023-10-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 3 |
| 2023-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 161 |
| 2023-10-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 14 |
| 2023-09-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 22 |
| 2023-09-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 2 |
| 2023-09-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 12 |
| 2023-09-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2 |
| 2023-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 23 |
| 2023-09-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 22 |
| 2023-09-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 4 |
| 2023-09-20 | $25.38 | $25.38 | $25.33 | $25.33 | $25.33 | 241 |
| 2023-09-19 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 10 |
| 2023-09-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 4 |
| 2023-09-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 11 |
| 2023-09-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 8 |
| 2023-09-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 150 |
| 2023-09-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 8 |
| 2023-09-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 20 |
| 2023-09-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 3 |
| 2023-09-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 4 |
| 2023-09-06 | $25.52 | $25.63 | $25.52 | $25.63 | $25.63 | 119 |
| 2023-09-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 17 |
| 2023-09-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
| 2023-08-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 32 |
| 2023-08-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 15 |
| 2023-08-29 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1 |
| 2023-08-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 7 |
| 2023-08-25 | $25.27 | $25.30 | $25.27 | $25.30 | $25.30 | 1,955 |
| 2023-08-24 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 11 |
| 2023-08-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 53 |
| 2023-08-22 | $25.20 | $25.21 | $25.20 | $25.21 | $25.21 | 170 |
| 2023-08-21 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 18 |
| 2023-08-18 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
| 2023-08-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2023-08-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 7 |
| 2023-08-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 24 |
| 2023-08-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
| 2023-08-11 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2023-08-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 29 |
| 2023-08-09 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 23 |
| 2023-08-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 10 |
| 2023-08-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 9 |
| 2023-08-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 13 |
| 2023-08-03 | $25.86 | $25.88 | $25.83 | $25.88 | $25.88 | 393 |
| 2023-08-02 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 41 |
| 2023-08-01 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 14 |
| 2023-07-31 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 8 |
| 2023-07-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 31 |
| 2023-07-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 29 |
| 2023-07-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 12 |
| 2023-07-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 11 |
| 2023-07-24 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 8 |
| 2023-07-21 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 12 |
| 2023-07-20 | $26.19 | $26.19 | $26.04 | $26.04 | $26.04 | 1,029 |
| 2023-07-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 23 |
| 2023-07-18 | $26.05 | $26.16 | $26.05 | $26.16 | $26.16 | 115 |
| 2023-07-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 8 |
| 2023-07-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 18 |
| 2023-07-13 | $25.76 | $25.91 | $25.76 | $25.91 | $25.91 | 139 |
| 2023-07-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 39 |
| 2023-07-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 22 |
| 2023-07-10 | $25.24 | $25.36 | $25.24 | $25.36 | $25.36 | 910 |
| 2023-07-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 7 |
| 2023-07-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 51 |
| 2023-07-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 32 |
| 2023-07-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 15 |
| 2023-06-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 16 |
| 2023-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 8 |
| 2023-06-28 | $25.27 | $25.27 | $25.27 | $25.27 | $25.17 | 5 |
| 2023-06-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.21 | 18 |
| 2023-06-26 | $25.09 | $25.09 | $25.09 | $25.09 | $24.98 | 12 |
| 2023-06-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 38 |
| 2023-06-22 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 28 |
| 2023-06-21 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 7 |
| 2023-06-20 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 40 |
| 2023-06-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 22 |
| 2023-06-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 45 |
| 2023-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2023-06-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 67 |
| 2023-06-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 26 |
| 2023-06-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 13 |
| 2023-06-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 27 |
| 2023-06-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 6 |
| 2023-06-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 14 |
| 2023-06-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 19 |
| 2023-06-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 11 |
| 2023-06-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 21 |
| 2023-05-31 | $24.15 | $24.19 | $24.15 | $24.19 | $24.19 | 111 |
| 2023-05-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 22 |
| 2023-05-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 9 |
| 2023-05-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 3 |
| 2023-05-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2023-05-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 36 |
| 2023-05-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 8 |
| 2023-05-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 5 |
| 2023-05-18 | $24.15 | $24.28 | $24.15 | $24.28 | $24.28 | 103 |
| 2023-05-17 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2023-05-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 4 |
| 2023-05-15 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 10 |
| 2023-05-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 4 |
| 2023-05-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 6 |
| 2023-05-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2023-05-09 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 6 |
| 2023-05-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 23 |
| 2023-05-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 12 |
| 2023-05-04 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 654 |
| 2023-05-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 10 |
| 2023-05-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 6 |
| 2023-05-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 14 |
| 2023-04-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 5 |
| 2023-04-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 37 |
| 2023-04-26 | $23.57 | $23.57 | $23.50 | $23.50 | $23.50 | 104 |
| 2023-04-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 6 |
| 2023-04-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 8 |
| 2023-04-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 8 |
| 2023-04-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 14 |
| 2023-04-19 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 6 |
| 2023-04-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 8 |
| 2023-04-17 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 11 |
| 2023-04-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 13 |
| 2023-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 22 |
| 2023-04-12 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 7 |
| 2023-04-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 7 |
| 2023-04-10 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 8 |
| 2023-04-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 122 |
| 2023-04-05 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 14 |
| 2023-04-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 9 |
| 2023-04-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 15 |
| 2023-03-31 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 5 |
| 2023-03-30 | $23.53 | $23.53 | $23.50 | $23.50 | $23.50 | 124 |
| 2023-03-29 | $23.33 | $23.41 | $23.30 | $23.38 | $23.38 | 1,804 |
| 2023-03-28 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 14 |
| 2023-03-27 | $23.16 | $23.16 | $23.15 | $23.15 | $23.15 | 406 |
| 2023-03-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 13 |
| 2023-03-23 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 5 |
| 2023-03-22 | $23.29 | $23.29 | $23.02 | $23.02 | $23.02 | 210 |
| 2023-03-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 9 |
| 2023-03-20 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 10 |
| 2023-03-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 58 |
| 2023-03-16 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 18 |
| 2023-03-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 10 |
| 2023-03-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 8 |
| 2023-03-13 | $22.80 | $22.80 | $22.57 | $22.57 | $22.57 | 259 |
| 2023-03-10 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
| 2023-03-09 | $23.44 | $23.44 | $22.94 | $22.94 | $22.94 | 210 |
| 2023-03-08 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 53 |
| 2023-03-07 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 4 |
| 2023-03-06 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 28 |
| 2023-03-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 42 |
| 2023-03-02 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 12 |
| 2023-03-01 | $23.19 | $23.20 | $23.14 | $23.14 | $23.14 | 1,356 |
| 2023-02-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 10 |
| 2023-02-27 | $23.32 | $23.32 | $23.29 | $23.29 | $23.29 | 1,371 |
| 2023-02-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 20 |
| 2023-02-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 8 |
| 2023-02-22 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 6 |
| 2023-02-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 4 |
| 2023-02-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 3 |
| 2023-02-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 3 |
| 2023-02-15 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 19 |
| 2023-02-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 24 |
| 2023-02-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 14 |
| 2023-02-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 4 |
| 2023-02-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 13 |
| 2023-02-08 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 13 |
| 2023-02-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 14 |
| 2023-02-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 8 |
| 2023-02-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 54 |
| 2023-02-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 17 |
| 2023-02-01 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 18 |
| 2023-01-31 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 15 |
| 2023-01-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 82 |
| 2023-01-27 | $23.75 | $23.81 | $23.75 | $23.81 | $23.81 | 120 |
| 2023-01-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 17 |
| 2023-01-25 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 20 |
| 2023-01-24 | $23.49 | $23.52 | $23.48 | $23.52 | $23.52 | 5,722 |
| 2023-01-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 41 |
| 2023-01-20 | $22.87 | $23.28 | $22.82 | $23.28 | $23.28 | 5,134 |
| 2023-01-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 481 |
| 2023-01-18 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 7 |
| 2023-01-17 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 6 |
| 2023-01-13 | $23.27 | $23.43 | $23.25 | $23.43 | $23.43 | 871 |
| 2023-01-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 20 |
| 2023-01-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 12 |
| 2023-01-10 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 16 |
| 2023-01-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 22 |
| 2023-01-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 28 |
| 2023-01-05 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 13 |
| 2023-01-04 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 10 |
| 2023-01-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 16 |
| 2022-12-30 | $22.54 | $22.63 | $22.54 | $22.63 | $22.63 | 1,480 |
| 2022-12-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 6 |
| 2022-12-28 | $22.54 | $22.54 | $22.54 | $22.54 | $22.40 | 6 |
| 2022-12-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.62 | 34 |
| 2022-12-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.70 | 4 |
| 2022-12-22 | $22.63 | $22.74 | $22.62 | $22.74 | $22.59 | 1,402 |
| 2022-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.85 | 26 |
| 2022-12-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.61 | 15 |
| 2022-12-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.62 | 34 |
| 2022-12-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.82 | 16 |
| 2022-12-15 | $23.25 | $23.25 | $23.23 | $23.24 | $23.09 | 228 |
| 2022-12-14 | $23.85 | $23.86 | $23.85 | $23.86 | $23.71 | 119 |
| 2022-12-13 | $24.45 | $24.45 | $23.95 | $23.99 | $23.83 | 257 |
| 2022-12-12 | $23.71 | $23.77 | $23.71 | $23.77 | $23.62 | 2,794 |
| 2022-12-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.33 | 17 |
| 2022-12-08 | $23.63 | $23.63 | $23.63 | $23.63 | $23.48 | 14 |
| 2022-12-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.32 | 32 |
| 2022-12-06 | $23.63 | $23.63 | $23.51 | $23.51 | $23.36 | 1,016 |
| 2022-12-05 | $23.86 | $23.87 | $23.84 | $23.86 | $23.71 | 4,269 |
| 2022-12-02 | $24.28 | $24.28 | $24.28 | $24.28 | $24.13 | 7 |
| 2022-12-01 | $24.33 | $24.33 | $24.33 | $24.33 | $24.17 | 40 |
| 2022-11-30 | $24.29 | $24.29 | $24.29 | $24.29 | $24.13 | 5 |
| 2022-11-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 14 |
| 2022-11-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 12 |
| 2022-11-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 21 |
| 2022-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 20 |
| 2022-11-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.72 | 21 |
| 2022-11-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.43 | 17 |
| 2022-11-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.49 | 14 |
| 2022-11-17 | $23.40 | $23.53 | $23.40 | $23.53 | $23.38 | 199 |
| 2022-11-16 | $23.70 | $23.70 | $23.67 | $23.67 | $23.51 | 130 |
| 2022-11-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.67 | 44 |
| 2022-11-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 16 |
| 2022-11-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.68 | 35 |
| 2022-11-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.47 | 82 |
| 2022-11-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.40 | 26 |
| 2022-11-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.80 | 43 |
| 2022-11-07 | $22.66 | $22.82 | $22.66 | $22.82 | $22.67 | 199 |
| 2022-11-04 | $22.40 | $22.63 | $22.40 | $22.63 | $22.48 | 208 |
| 2022-11-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.27 | 21 |
| 2022-11-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.50 | 11 |
| 2022-11-01 | $23.14 | $23.14 | $23.14 | $23.14 | $22.99 | 36 |
| 2022-10-31 | $23.23 | $23.23 | $23.23 | $23.23 | $23.08 | 22 |
| 2022-10-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.24 | 32 |
| 2022-10-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.76 | 26 |
| 2022-10-26 | $23.06 | $23.06 | $23.06 | $23.06 | $22.91 | 34 |
| 2022-10-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.05 | 31 |
| 2022-10-24 | $22.91 | $22.91 | $22.91 | $22.91 | $22.76 | 15 |
| 2022-10-21 | $22.72 | $22.72 | $22.72 | $22.72 | $22.57 | 16 |
| 2022-10-20 | $22.34 | $22.34 | $22.34 | $22.34 | $22.19 | 34 |
| 2022-10-19 | $22.42 | $22.46 | $22.42 | $22.46 | $22.31 | 124 |
| 2022-10-18 | $22.73 | $22.73 | $22.57 | $22.57 | $22.42 | 942 |
| 2022-10-17 | $22.41 | $22.41 | $22.41 | $22.41 | $22.27 | 37 |
| 2022-10-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 26 |
| 2022-10-13 | $22.41 | $22.43 | $22.41 | $22.43 | $22.43 | 835 |
| 2022-10-12 | $22.12 | $22.14 | $22.06 | $22.06 | $22.06 | 313 |
| 2022-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 85 |
| 2022-10-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 55 |
| 2022-10-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 49 |
| 2022-10-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 35 |
| 2022-10-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 40 |
| 2022-10-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 96 |
| 2022-10-03 | $22.21 | $22.45 | $22.20 | $22.45 | $22.45 | 2,052 |
| 2022-09-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 70 |
| 2022-09-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 34 |
| 2022-09-28 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 40 |
| 2022-09-27 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 30 |
| 2022-09-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 39 |
| 2022-09-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 52 |
| 2022-09-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 47 |
| 2022-09-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 110 |
| 2022-09-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 101 |
| 2022-09-19 | $23.47 | $23.51 | $23.46 | $23.51 | $23.51 | 1,512 |
| 2022-09-16 | $23.13 | $23.41 | $23.13 | $23.41 | $23.41 | 221 |
| 2022-09-15 | $23.94 | $23.94 | $23.64 | $23.64 | $23.64 | 2,196 |
| 2022-09-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 66 |
| 2022-09-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 67 |
| 2022-09-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 175 |
| 2022-09-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 180 |
| 2022-09-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 61 |
| 2022-09-07 | $23.85 | $24.10 | $23.80 | $24.10 | $24.10 | 644 |
| 2022-09-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 255 |
| 2022-09-02 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 126 |
| 2022-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 248 |
| 2022-08-31 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 296 |
| 2022-08-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 155 |
| 2022-08-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 332 |
| 2022-08-26 | $25.34 | $25.34 | $24.61 | $24.61 | $24.61 | 827 |
| 2022-08-25 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 224 |
| 2022-08-24 | $25.10 | $25.10 | $25.08 | $25.08 | $25.08 | 192 |
| 2022-08-23 | $25.13 | $25.13 | $25.02 | $25.02 | $25.02 | 301 |
| 2022-08-22 | $25.22 | $25.22 | $25.06 | $25.06 | $25.06 | 986 |
| 2022-08-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 245 |
| 2022-08-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 234 |
| 2022-08-17 | $25.86 | $25.87 | $25.86 | $25.87 | $25.87 | 377 |
| 2022-08-16 | $25.94 | $26.06 | $25.94 | $26.06 | $26.06 | 275 |
| 2022-08-15 | $25.86 | $26.00 | $25.86 | $26.00 | $26.00 | 2,198 |
| 2022-08-12 | $25.65 | $25.88 | $25.65 | $25.88 | $25.88 | 339 |
| 2022-08-11 | $25.59 | $25.59 | $25.46 | $25.46 | $25.46 | 512 |
| 2022-08-10 | $25.39 | $25.46 | $25.38 | $25.46 | $25.46 | 6,949 |
| 2022-08-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 297 |
| 2022-08-08 | $25.15 | $25.25 | $25.06 | $25.06 | $25.06 | 485 |
| 2022-08-05 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 287 |
| 2022-08-04 | $25.10 | $25.11 | $25.09 | $25.11 | $25.11 | 367 |
| 2022-08-03 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 173 |
| 2022-08-02 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 506 |
| 2022-08-01 | $24.80 | $25.07 | $24.80 | $24.93 | $24.93 | 570 |
| 2022-07-29 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 394 |
| 2022-07-28 | $24.54 | $24.65 | $24.54 | $24.65 | $24.65 | 502 |
| 2022-07-27 | $24.03 | $24.39 | $24.03 | $24.39 | $24.39 | 334 |
| 2022-07-26 | $23.78 | $23.79 | $23.78 | $23.79 | $23.79 | 638 |
| 2022-07-25 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-07-22 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2022-07-21 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-07-20 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 38 |
| 2022-07-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 38 |
| 2022-07-18 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 11 |
| 2022-07-15 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 19 |
| 2022-07-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 19 |
| 2022-07-13 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 42 |
| 2022-07-12 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 42 |
| 2022-07-11 | $23.44 | $23.46 | $23.44 | $23.46 | $23.46 | 216 |
| 2022-07-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2022-07-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 11 |
| 2022-07-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 11 |
| 2022-07-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 4 |
| 2022-07-01 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-06-30 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2022-06-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 10 |
| 2022-06-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.35 | 10 |
| 2022-06-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.75 | 2 |
| 2022-06-24 | $23.74 | $23.93 | $23.74 | $23.93 | $23.83 | 410 |
| 2022-06-23 | $23.11 | $23.34 | $23.11 | $23.34 | $23.24 | 106 |
| 2022-06-22 | $23.40 | $23.40 | $23.20 | $23.20 | $23.10 | 101 |
| 2022-06-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.10 | 4 |
| 2022-06-17 | $22.72 | $22.80 | $22.72 | $22.80 | $22.71 | 1,800 |
| 2022-06-16 | $22.69 | $22.71 | $22.69 | $22.71 | $22.62 | 102 |
| 2022-06-15 | $22.74 | $22.74 | $22.74 | $22.74 | $22.64 | 8 |
| 2022-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 46 |
| 2022-06-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.65 | 46 |
| 2022-06-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.80 | 10 |
| 2022-06-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.15 | 10 |
| 2022-06-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.52 | 51 |
| 2022-06-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.76 | 1 |
| 2022-06-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.60 | 4 |
| 2022-06-03 | $23.67 | $23.67 | $23.66 | $23.66 | $23.56 | 110 |
| 2022-06-02 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 51 |
| 2022-06-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.58 | 1,957 |
| 2022-05-31 | $23.85 | $23.90 | $23.82 | $23.82 | $23.73 | 1,957 |
| 2022-05-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.82 | 10 |
| 2022-05-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.47 | 60 |
| 2022-05-25 | $23.32 | $23.32 | $23.32 | $23.32 | $23.23 | 43 |
| 2022-05-24 | $23.21 | $23.23 | $23.21 | $23.23 | $23.13 | 193 |
| 2022-05-23 | $23.30 | $23.31 | $23.30 | $23.31 | $23.21 | 465 |
| 2022-05-20 | $23.06 | $23.14 | $23.06 | $23.14 | $23.04 | 1,565 |
| 2022-05-19 | $23.17 | $23.17 | $23.17 | $23.17 | $23.08 | 1 |
| 2022-05-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.15 | 1 |
| 2022-05-17 | $23.66 | $23.74 | $23.65 | $23.74 | $23.64 | 340 |
| 2022-05-16 | $23.52 | $23.52 | $23.50 | $23.50 | $23.40 | 2,130 |
| 2022-05-13 | $23.56 | $23.58 | $23.56 | $23.58 | $23.49 | 100 |
| 2022-05-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.25 | 50 |
| 2022-05-11 | $23.55 | $23.69 | $23.39 | $23.39 | $23.29 | 846 |
| 2022-05-10 | $23.64 | $23.64 | $23.64 | $23.64 | $23.54 | 306 |
| 2022-05-09 | $23.71 | $23.71 | $23.64 | $23.64 | $23.55 | 306 |
| 2022-05-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.98 | 87 |
| 2022-05-05 | $24.61 | $24.61 | $24.19 | $24.19 | $24.09 | 200 |
| 2022-05-04 | $24.20 | $24.77 | $24.07 | $24.77 | $24.67 | 20,202 |
| 2022-05-03 | $24.31 | $24.31 | $24.31 | $24.31 | $24.20 | 53 |
| 2022-05-02 | $24.10 | $24.26 | $24.09 | $24.26 | $24.16 | 4,789 |
| 2022-04-29 | $24.48 | $24.48 | $24.18 | $24.18 | $24.08 | 490 |
| 2022-04-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.71 | 16 |
| 2022-04-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.30 | 16 |
| 2022-04-26 | $24.69 | $24.69 | $24.42 | $24.42 | $24.32 | 293 |
| 2022-04-25 | $24.61 | $24.61 | $24.61 | $24.61 | $24.51 | 568 |
| 2022-04-22 | $25.20 | $25.20 | $24.78 | $24.78 | $24.68 | 383 |
| 2022-04-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.20 | 39 |
| 2022-04-20 | $25.65 | $25.65 | $25.62 | $25.62 | $25.51 | 413 |
| 2022-04-19 | $25.53 | $25.62 | $25.53 | $25.62 | $25.51 | 140 |
| 2022-04-18 | $25.33 | $25.33 | $25.27 | $25.27 | $25.17 | 562 |
| 2022-04-14 | $25.33 | $25.33 | $25.33 | $25.33 | $25.22 | 5 |
| 2022-04-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.48 | 0 |
| 2022-04-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.27 | 0 |
| 2022-04-11 | $25.57 | $25.57 | $25.46 | $25.46 | $25.35 | 390 |
| 2022-04-08 | $25.95 | $25.96 | $25.82 | $25.82 | $25.71 | 2,784 |
| 2022-04-07 | $25.75 | $25.91 | $25.75 | $25.91 | $25.80 | 865 |
| 2022-04-06 | $25.82 | $25.82 | $25.82 | $25.82 | $25.72 | 101 |
| 2022-04-05 | $26.05 | $26.05 | $25.95 | $26.02 | $25.91 | 384 |
| 2022-04-04 | $26.18 | $26.28 | $26.18 | $26.28 | $26.17 | 101 |
| 2022-04-01 | $26.13 | $26.13 | $26.13 | $26.13 | $26.02 | 1 |
| 2022-03-31 | $26.15 | $26.15 | $26.15 | $26.15 | $26.04 | 636 |
| 2022-03-30 | $26.59 | $26.59 | $26.39 | $26.39 | $26.28 | 636 |
| 2022-03-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.45 | 62 |
| 2022-03-28 | $26.28 | $26.28 | $26.28 | $26.28 | $26.18 | 31 |
| 2022-03-25 | $26.11 | $26.14 | $26.11 | $26.14 | $26.03 | 244 |
| 2022-03-24 | $26.03 | $26.03 | $26.03 | $26.03 | $25.92 | 2 |
| 2022-03-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.66 | 7 |
| 2022-03-22 | $26.02 | $26.02 | $26.02 | $26.02 | $25.91 | 1,038 |
| 2022-03-21 | $25.78 | $25.79 | $25.78 | $25.79 | $25.68 | 1,038 |
| 2022-03-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.73 | 1,800 |
| 2022-03-17 | $25.33 | $25.53 | $25.33 | $25.53 | $25.43 | 1,800 |
| 2022-03-16 | $25.21 | $25.23 | $25.21 | $25.23 | $25.13 | 100 |
| 2022-03-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.76 | 70 |
| 2022-03-14 | $24.62 | $24.62 | $24.61 | $24.61 | $24.51 | 222 |
| 2022-03-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.64 | 95 |
| 2022-03-10 | $24.90 | $24.97 | $24.89 | $24.97 | $24.87 | 842 |
| 2022-03-09 | $25.13 | $25.13 | $25.08 | $25.08 | $24.98 | 322 |
| 2022-03-08 | $24.74 | $24.78 | $24.74 | $24.78 | $24.67 | 125 |
| 2022-03-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.81 | 8 |
| 2022-03-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.29 | 1 |
| 2022-03-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.45 | 1 |
| 2022-03-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.58 | 51 |
| 2022-03-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.29 | 2 |
| 2022-02-28 | $25.54 | $25.62 | $25.54 | $25.62 | $25.51 | 140 |
| 2022-02-25 | $25.58 | $25.65 | $25.58 | $25.65 | $25.55 | 213 |
| 2022-02-24 | $24.78 | $25.34 | $24.78 | $25.34 | $25.23 | 160 |
| 2022-02-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.99 | 280 |
| 2022-02-22 | $25.50 | $25.50 | $25.34 | $25.38 | $25.27 | 280 |
| 2022-02-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.50 | 244 |
| 2022-02-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.64 | 2 |
| 2022-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.05 | 111 |
| 2022-02-15 | $26.14 | $26.14 | $26.14 | $26.14 | $26.03 | 111 |
| 2022-02-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.80 | 20 |
| 2022-02-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.91 | 103 |
| 2022-02-10 | $26.32 | $26.35 | $26.32 | $26.35 | $26.24 | 240 |
| 2022-02-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.58 | 4 |
| 2022-02-08 | $26.41 | $26.41 | $26.41 | $26.41 | $26.30 | 127 |
| 2022-02-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.10 | 102 |
| 2022-02-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.27 | 68 |
| 2022-02-03 | $26.28 | $26.28 | $26.28 | $26.28 | $26.17 | 61 |
| 2022-02-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.66 | 3 |
| 2022-02-01 | $26.57 | $26.57 | $26.57 | $26.57 | $26.46 | 69 |
| 2022-01-31 | $26.25 | $26.44 | $26.25 | $26.44 | $26.34 | 1,446 |
| 2022-01-28 | $25.92 | $26.08 | $25.83 | $26.08 | $25.97 | 247 |
| 2022-01-27 | $26.03 | $26.03 | $25.76 | $25.76 | $25.65 | 1,597 |
| 2022-01-26 | $26.08 | $26.13 | $25.85 | $25.85 | $25.74 | 645 |
| 2022-01-25 | $25.80 | $25.90 | $25.80 | $25.90 | $25.79 | 256 |
| 2022-01-24 | $26.08 | $26.08 | $26.08 | $26.08 | $25.98 | 50 |
| 2022-01-21 | $26.18 | $26.18 | $26.08 | $26.08 | $25.97 | 630 |
| 2022-01-20 | $26.33 | $26.33 | $26.33 | $26.33 | $26.23 | 922 |
| 2022-01-19 | $26.87 | $26.87 | $26.60 | $26.60 | $26.49 | 536 |
| 2022-01-18 | $27.00 | $27.00 | $26.80 | $26.80 | $26.69 | 1,896 |
| 2022-01-14 | $27.16 | $27.21 | $27.16 | $27.21 | $27.10 | 1,570 |
| 2022-01-13 | $27.20 | $27.20 | $27.20 | $27.20 | $27.09 | 190 |
| 2022-01-12 | $27.54 | $27.55 | $27.48 | $27.54 | $27.43 | 899 |
| 2022-01-11 | $27.38 | $27.45 | $27.38 | $27.45 | $27.34 | 538 |
| 2022-01-10 | $27.05 | $27.25 | $27.05 | $27.25 | $27.14 | 345 |
| 2022-01-07 | $27.37 | $27.38 | $27.34 | $27.34 | $27.23 | 1,812 |
| 2022-01-06 | $27.51 | $27.51 | $27.42 | $27.42 | $27.31 | 136 |
| 2022-01-05 | $27.59 | $27.59 | $27.48 | $27.48 | $27.37 | 386 |
| 2022-01-04 | $27.96 | $27.96 | $27.83 | $27.93 | $27.81 | 307 |
| 2022-01-03 | $27.81 | $27.90 | $27.81 | $27.90 | $27.79 | 402 |
| 2021-12-31 | $27.88 | $27.89 | $27.79 | $27.79 | $27.67 | 5,120 |
| 2021-12-30 | $28.00 | $28.00 | $27.86 | $27.86 | $27.75 | 379 |
| 2021-12-29 | $28.55 | $28.61 | $28.50 | $28.61 | $27.84 | 1,915 |
| 2021-12-28 | $28.56 | $28.56 | $28.56 | $28.56 | $27.80 | 50 |
| 2021-12-27 | $28.47 | $28.59 | $28.47 | $28.59 | $27.83 | 185 |
| 2021-12-23 | $28.28 | $28.33 | $28.23 | $28.30 | $27.55 | 1,594 |
| 2021-12-22 | $28.07 | $28.13 | $28.02 | $28.13 | $27.38 | 502 |
| 2021-12-21 | $27.76 | $27.92 | $27.75 | $27.92 | $27.18 | 750 |
| 2021-12-20 | $27.51 | $27.58 | $27.51 | $27.58 | $26.84 | 357 |
| 2021-12-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.10 | 1,551 |
| 2021-12-16 | $28.16 | $28.17 | $28.11 | $28.11 | $27.36 | 1,551 |
| 2021-12-15 | $28.20 | $28.32 | $28.20 | $28.32 | $27.56 | 172 |
| 2021-12-14 | $27.94 | $27.94 | $27.86 | $27.86 | $27.12 | 132 |
| 2021-12-13 | $28.24 | $28.24 | $28.10 | $28.10 | $27.35 | 725 |
| 2021-12-10 | $28.22 | $28.34 | $28.22 | $28.34 | $27.58 | 329 |
| 2021-12-09 | $28.09 | $28.09 | $28.07 | $28.08 | $27.33 | 668 |
| 2021-12-08 | $28.13 | $28.29 | $28.13 | $28.29 | $27.54 | 6,456 |
| 2021-12-07 | $28.26 | $28.26 | $28.16 | $28.19 | $27.44 | 725 |
| 2021-12-06 | $27.70 | $27.70 | $27.67 | $27.67 | $26.94 | 2,000 |
| 2021-12-03 | $27.37 | $27.37 | $27.37 | $27.37 | $26.64 | 99 |
| 2021-12-02 | $27.68 | $27.68 | $27.56 | $27.56 | $26.82 | 2,054 |
| 2021-12-01 | $27.29 | $27.29 | $27.29 | $27.29 | $26.56 | 11 |
| 2021-11-30 | $27.90 | $27.90 | $27.47 | $27.58 | $26.85 | 2,449 |
| 2021-11-29 | $27.85 | $28.05 | $27.85 | $28.05 | $27.30 | 449 |
| 2021-11-26 | $27.75 | $27.75 | $27.74 | $27.74 | $27.00 | 102 |
| 2021-11-24 | $28.29 | $28.29 | $28.29 | $28.29 | $27.54 | 37 |
| 2021-11-23 | $28.23 | $28.23 | $28.23 | $28.23 | $27.48 | 177 |
| 2021-11-22 | $28.44 | $28.44 | $28.22 | $28.22 | $27.47 | 189 |
| 2021-11-19 | $28.28 | $28.28 | $28.27 | $28.27 | $27.52 | 113 |
| 2021-11-18 | $28.32 | $28.32 | $28.32 | $28.32 | $27.56 | 304 |
| 2021-11-17 | $28.33 | $28.33 | $28.23 | $28.23 | $27.48 | 134 |
| 2021-11-16 | $28.36 | $28.36 | $28.29 | $28.29 | $27.53 | 121 |
| 2021-11-15 | $28.15 | $28.15 | $28.15 | $28.15 | $27.40 | 38 |
| 2021-11-12 | $28.17 | $28.17 | $28.17 | $28.17 | $27.42 | 58 |
| 2021-11-11 | $28.05 | $28.05 | $27.99 | $27.99 | $27.24 | 284 |
| 2021-11-10 | $28.12 | $28.18 | $27.94 | $28.04 | $27.29 | 1,560 |
| 2021-11-09 | $28.22 | $28.22 | $28.20 | $28.20 | $27.45 | 113 |
| 2021-11-08 | $28.33 | $28.33 | $28.30 | $28.30 | $27.55 | 146 |
| 2021-11-05 | $28.30 | $28.32 | $28.27 | $28.27 | $27.52 | 358 |
| 2021-11-04 | $28.06 | $28.15 | $28.06 | $28.15 | $27.40 | 438 |
| 2021-11-03 | $27.88 | $28.04 | $27.86 | $28.04 | $27.30 | 1,893 |
| 2021-11-02 | $27.90 | $27.90 | $27.84 | $27.86 | $27.12 | 1,293 |
| 2021-11-01 | $27.77 | $27.79 | $27.77 | $27.78 | $27.04 | 3,326 |
| 2021-10-29 | $27.71 | $27.75 | $27.62 | $27.75 | $27.01 | 816 |
| 2021-10-28 | $27.67 | $27.68 | $27.67 | $27.68 | $26.94 | 205 |
| 2021-10-27 | $27.60 | $27.60 | $27.46 | $27.46 | $26.73 | 881 |
| 2021-10-26 | $27.57 | $27.68 | $27.57 | $27.62 | $26.88 | 2,572 |
| 2021-10-25 | $27.52 | $27.52 | $27.50 | $27.50 | $26.77 | 410 |
| 2021-10-22 | $27.35 | $27.41 | $27.35 | $27.41 | $26.68 | 137 |
| 2021-10-21 | $27.42 | $27.42 | $27.42 | $27.42 | $26.69 | 40 |
| 2021-10-20 | $27.37 | $27.37 | $27.33 | $27.34 | $26.61 | 750 |
| 2021-10-19 | $27.24 | $27.26 | $27.24 | $27.25 | $26.53 | 2,418 |
| 2021-10-18 | $27.09 | $27.09 | $27.09 | $27.09 | $26.37 | 0 |
| 2021-10-15 | $27.01 | $27.01 | $27.01 | $27.01 | $26.29 | 23 |
| 2021-10-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.11 | 23 |
| 2021-10-13 | $26.30 | $26.49 | $26.30 | $26.43 | $25.72 | 2,111 |
| 2021-10-12 | $26.47 | $26.47 | $26.42 | $26.42 | $25.71 | 3,655 |
| 2021-10-11 | $26.77 | $26.77 | $26.50 | $26.50 | $25.79 | 20,229 |
| 2021-10-08 | $26.65 | $26.65 | $26.65 | $26.65 | $25.94 | 80 |
| 2021-10-07 | $26.87 | $26.87 | $26.70 | $26.70 | $25.99 | 222 |
| 2021-10-06 | $26.25 | $26.54 | $26.25 | $26.54 | $25.83 | 197 |
| 2021-10-05 | $26.46 | $26.46 | $26.46 | $26.46 | $25.76 | 38 |
| 2021-10-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.55 | 49 |
| 2021-10-01 | $26.55 | $26.55 | $26.55 | $26.55 | $25.84 | 155 |
| 2021-09-30 | $26.47 | $26.47 | $26.36 | $26.36 | $25.66 | 180 |
| 2021-09-29 | $26.58 | $26.58 | $26.58 | $26.58 | $25.87 | 131 |
| 2021-09-28 | $26.57 | $26.57 | $26.57 | $26.57 | $25.86 | 62 |
| 2021-09-27 | $27.05 | $27.05 | $26.96 | $26.96 | $26.24 | 146 |
| 2021-09-24 | $27.05 | $27.05 | $27.04 | $27.04 | $26.32 | 445 |
| 2021-09-23 | $27.04 | $27.04 | $27.03 | $27.03 | $26.31 | 360 |
| 2021-09-22 | $26.83 | $26.84 | $26.80 | $26.83 | $26.11 | 982 |
| 2021-09-21 | $26.75 | $26.75 | $26.66 | $26.66 | $25.95 | 1,312 |
| 2021-09-20 | $27.00 | $27.00 | $26.67 | $26.69 | $25.98 | 918 |
| 2021-09-17 | $27.03 | $27.12 | $27.02 | $27.03 | $26.31 | 6,385 |
| 2021-09-16 | $27.23 | $27.23 | $27.23 | $27.23 | $26.51 | 20 |
| 2021-09-15 | $27.13 | $27.31 | $27.09 | $27.27 | $26.54 | 1,449 |
| 2021-09-14 | $27.05 | $27.05 | $27.05 | $27.05 | $26.33 | 32 |
| 2021-09-13 | $27.12 | $27.19 | $27.12 | $27.19 | $26.46 | 449 |
| 2021-09-10 | $27.15 | $27.15 | $27.15 | $27.15 | $26.43 | 170 |
| 2021-09-09 | $27.36 | $27.36 | $27.36 | $27.36 | $26.63 | 122 |
| 2021-09-08 | $27.46 | $27.46 | $27.46 | $27.46 | $26.73 | 174 |
| 2021-09-07 | $27.70 | $27.70 | $27.51 | $27.51 | $26.78 | 490 |
| 2021-09-03 | $27.61 | $27.64 | $27.59 | $27.64 | $26.90 | 2,172 |
| 2021-09-02 | $27.64 | $27.64 | $27.58 | $27.60 | $26.86 | 2,315 |
| 2021-09-01 | $27.52 | $27.52 | $27.52 | $27.52 | $26.79 | 307 |
| 2021-08-31 | $27.53 | $27.53 | $27.53 | $27.53 | $26.80 | 92 |
| 2021-08-30 | $27.58 | $27.58 | $27.58 | $27.58 | $26.84 | 189 |
| 2021-08-27 | $27.43 | $27.43 | $27.43 | $27.43 | $26.70 | 21 |
| 2021-08-26 | $27.27 | $27.27 | $27.22 | $27.22 | $26.50 | 102 |
Global X S&P 500 Tail Risk ETF (XTR) News Headlines
Recent Global X S&P 500 Tail Risk ETF (XTR) News
Similar Companies to Global X S&P 500 Tail Risk ETF (XTR) 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 | -- | -- | -- |