BlackRock Future Health ETF (BMED) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.81 ($0.02) 0.10%
BlackRock Future Health ETF - Daily Information
Click for more stock information on BlackRock Future Health ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.81 |
| Previous Close | $23.81 |
| High | $23.81 |
| Low | $23.81 |
| Adjusted Open | $23.81 |
| Previous Adjusted Close | $23.81 |
| Adjusted High | $23.81 |
| Adjusted Low | $23.81 |
About BlackRock Future Health ETF (BMED)
BlackRock Future Health ETF
Invest in BlackRock Future Health ETF (BMED)
Historical Stock Data for BlackRock Future Health ETF (BMED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 19 |
| 2025-04-24 | $23.53 | $23.79 | $23.53 | $23.79 | $23.79 | 251 |
| 2025-04-23 | $23.56 | $23.66 | $23.41 | $23.41 | $23.41 | 587 |
| 2025-04-22 | $23.15 | $23.20 | $23.01 | $23.20 | $23.20 | 5,815 |
| 2025-04-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 280 |
| 2025-04-17 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 71 |
| 2025-04-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 101 |
| 2025-04-15 | $22.96 | $22.99 | $22.96 | $22.99 | $22.99 | 331 |
| 2025-04-14 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 83 |
| 2025-04-11 | $22.63 | $22.64 | $22.63 | $22.64 | $22.64 | 325 |
| 2025-04-10 | $20.57 | $22.02 | $20.57 | $22.02 | $22.02 | 913 |
| 2025-04-09 | $22.43 | $22.85 | $22.43 | $22.85 | $22.85 | 2,554 |
| 2025-04-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 254 |
| 2025-04-07 | $21.54 | $22.25 | $21.54 | $22.25 | $22.25 | 435 |
| 2025-04-04 | $22.74 | $22.82 | $22.29 | $22.29 | $22.29 | 907 |
| 2025-04-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 261 |
| 2025-04-02 | $23.96 | $23.98 | $23.96 | $23.98 | $23.98 | 364 |
| 2025-04-01 | $24.14 | $24.14 | $23.75 | $23.75 | $23.75 | 814 |
| 2025-03-31 | $23.80 | $24.24 | $23.80 | $24.24 | $24.24 | 3,234 |
| 2025-03-28 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 246 |
| 2025-03-27 | $24.58 | $24.60 | $24.57 | $24.57 | $24.57 | 1,461 |
| 2025-03-26 | $24.68 | $24.68 | $24.47 | $24.47 | $24.47 | 1,483 |
| 2025-03-25 | $24.81 | $24.81 | $24.78 | $24.78 | $24.78 | 418 |
| 2025-03-24 | $25.08 | $25.09 | $25.01 | $25.09 | $25.09 | 747 |
| 2025-03-21 | $24.80 | $24.85 | $24.80 | $24.85 | $24.85 | 424 |
| 2025-03-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 100 |
| 2025-03-19 | $24.84 | $25.02 | $24.83 | $25.02 | $25.02 | 3,297 |
| 2025-03-18 | $24.92 | $24.93 | $24.91 | $24.93 | $24.93 | 2,533 |
| 2025-03-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 316 |
| 2025-03-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 220 |
| 2025-03-13 | $24.80 | $24.80 | $24.51 | $24.51 | $24.51 | 1,247 |
| 2025-03-12 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 8,736 |
| 2025-03-11 | $24.37 | $24.65 | $24.37 | $24.65 | $24.65 | 579 |
| 2025-03-10 | $25.00 | $25.00 | $24.70 | $24.70 | $24.70 | 427 |
| 2025-03-07 | $25.34 | $25.47 | $25.34 | $25.41 | $25.41 | 6,622 |
| 2025-03-06 | $25.55 | $25.55 | $25.46 | $25.46 | $25.46 | 790 |
| 2025-03-05 | $25.62 | $25.73 | $25.49 | $25.73 | $25.73 | 1,629 |
| 2025-03-04 | $25.32 | $25.40 | $25.14 | $25.40 | $25.40 | 8,250 |
| 2025-03-03 | $25.72 | $25.72 | $25.41 | $25.43 | $25.43 | 2,084 |
| 2025-02-28 | $25.39 | $25.74 | $25.39 | $25.74 | $25.74 | 1,262 |
| 2025-02-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 111 |
| 2025-02-26 | $25.71 | $25.91 | $25.71 | $25.73 | $25.73 | 2,301 |
| 2025-02-25 | $25.86 | $25.86 | $25.53 | $25.70 | $25.70 | 685 |
| 2025-02-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 90 |
| 2025-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 118 |
| 2025-02-20 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 472 |
| 2025-02-19 | $25.81 | $26.05 | $25.81 | $26.05 | $26.05 | 567 |
| 2025-02-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 311 |
| 2025-02-14 | $26.01 | $26.01 | $25.92 | $25.92 | $25.92 | 600 |
| 2025-02-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 55 |
| 2025-02-12 | $25.71 | $25.92 | $25.69 | $25.92 | $25.92 | 1,049 |
| 2025-02-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 540 |
| 2025-02-10 | $26.07 | $26.08 | $26.06 | $26.08 | $26.08 | 4,220 |
| 2025-02-07 | $26.29 | $26.29 | $26.20 | $26.20 | $26.20 | 570 |
| 2025-02-06 | $27.02 | $27.02 | $26.64 | $26.64 | $26.64 | 123 |
| 2025-02-05 | $26.98 | $26.99 | $26.98 | $26.99 | $26.99 | 216 |
| 2025-02-04 | $26.50 | $26.54 | $26.47 | $26.54 | $26.54 | 344 |
| 2025-02-03 | $26.61 | $26.61 | $26.51 | $26.51 | $26.51 | 465 |
| 2025-01-31 | $26.76 | $26.85 | $26.58 | $26.58 | $26.58 | 1,363 |
| 2025-01-30 | $26.74 | $26.87 | $26.73 | $26.73 | $26.73 | 1,261 |
| 2025-01-29 | $26.55 | $26.56 | $26.42 | $26.50 | $26.50 | 2,448 |
| 2025-01-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 349 |
| 2025-01-27 | $26.71 | $26.72 | $26.61 | $26.61 | $26.61 | 2,072 |
| 2025-01-24 | $26.50 | $26.53 | $26.50 | $26.53 | $26.53 | 366 |
| 2025-01-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 33 |
| 2025-01-22 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 325 |
| 2025-01-21 | $25.77 | $26.30 | $25.77 | $26.30 | $26.30 | 1,882 |
| 2025-01-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 50 |
| 2025-01-16 | $25.49 | $25.71 | $25.49 | $25.71 | $25.71 | 391 |
| 2025-01-15 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 103 |
| 2025-01-14 | $25.64 | $25.64 | $25.29 | $25.29 | $25.29 | 1,140 |
| 2025-01-13 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 66 |
| 2025-01-10 | $25.34 | $25.37 | $25.34 | $25.37 | $25.37 | 291 |
| 2025-01-08 | $25.51 | $25.62 | $25.51 | $25.62 | $25.62 | 363 |
| 2025-01-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 118 |
| 2025-01-06 | $25.51 | $25.51 | $25.43 | $25.43 | $25.43 | 146 |
| 2025-01-03 | $25.04 | $25.34 | $25.04 | $25.34 | $25.34 | 1,026 |
| 2025-01-02 | $25.03 | $25.03 | $24.96 | $24.99 | $24.99 | 805 |
| 2024-12-31 | $25.11 | $25.11 | $24.90 | $24.90 | $24.90 | 1,326 |
| 2024-12-30 | $24.94 | $25.01 | $24.94 | $24.97 | $24.97 | 1,152 |
| 2024-12-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,365 |
| 2024-12-26 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 515 |
| 2024-12-24 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2024-12-23 | $25.04 | $25.13 | $25.04 | $25.13 | $25.13 | 686 |
| 2024-12-20 | $25.15 | $25.24 | $25.13 | $25.13 | $25.13 | 319 |
| 2024-12-19 | $25.03 | $25.03 | $24.72 | $24.85 | $24.85 | 2,552 |
| 2024-12-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 204 |
| 2024-12-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 13 |
| 2024-12-16 | $25.42 | $25.80 | $25.42 | $25.64 | $25.64 | 1,258 |
| 2024-12-13 | $25.48 | $25.50 | $25.44 | $25.50 | $25.50 | 3,172 |
| 2024-12-12 | $25.81 | $25.81 | $25.66 | $25.66 | $25.66 | 1,123 |
| 2024-12-11 | $25.95 | $25.95 | $25.90 | $25.90 | $25.90 | 400 |
| 2024-12-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 91 |
| 2024-12-09 | $26.01 | $26.01 | $25.99 | $25.99 | $25.99 | 311 |
| 2024-12-06 | $26.08 | $26.08 | $26.01 | $26.04 | $26.04 | 847 |
| 2024-12-05 | $25.94 | $25.94 | $25.85 | $25.85 | $25.85 | 192 |
| 2024-12-04 | $26.14 | $26.14 | $26.08 | $26.13 | $26.13 | 792 |
| 2024-12-03 | $26.02 | $26.02 | $25.96 | $25.96 | $25.96 | 704 |
| 2024-12-02 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 20 |
| 2024-11-29 | $26.16 | $26.22 | $26.16 | $26.22 | $26.22 | 362 |
| 2024-11-27 | $26.08 | $26.14 | $26.08 | $26.14 | $26.14 | 1,132 |
| 2024-11-26 | $25.70 | $25.93 | $25.70 | $25.93 | $25.93 | 220 |
| 2024-11-25 | $25.77 | $25.77 | $25.71 | $25.71 | $25.71 | 693 |
| 2024-11-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 61 |
| 2024-11-21 | $25.07 | $25.31 | $25.07 | $25.31 | $25.31 | 700 |
| 2024-11-20 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 63 |
| 2024-11-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 192 |
| 2024-11-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 117 |
| 2024-11-15 | $25.00 | $25.00 | $24.62 | $24.62 | $24.62 | 4,400 |
| 2024-11-14 | $25.97 | $25.97 | $25.62 | $25.62 | $25.62 | 332 |
| 2024-11-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 55 |
| 2024-11-12 | $26.28 | $26.28 | $26.15 | $26.15 | $26.15 | 799 |
| 2024-11-11 | $26.46 | $26.60 | $26.44 | $26.44 | $26.44 | 1,521 |
| 2024-11-08 | $26.49 | $26.53 | $26.49 | $26.53 | $26.53 | 300 |
| 2024-11-07 | $26.30 | $26.37 | $26.30 | $26.33 | $26.33 | 633 |
| 2024-11-06 | $26.26 | $26.26 | $26.18 | $26.24 | $26.24 | 1,045 |
| 2024-11-05 | $25.60 | $26.11 | $25.60 | $26.11 | $26.11 | 12,931 |
| 2024-11-04 | $25.79 | $25.86 | $25.79 | $25.86 | $25.86 | 573 |
| 2024-11-01 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 200 |
| 2024-10-31 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 17 |
| 2024-10-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1 |
| 2024-10-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 9 |
| 2024-10-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 151 |
| 2024-10-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 107 |
| 2024-10-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 100 |
| 2024-10-23 | $25.93 | $25.93 | $25.69 | $25.70 | $25.70 | 1,146 |
| 2024-10-22 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 92 |
| 2024-10-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 92 |
| 2024-10-18 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 121 |
| 2024-10-17 | $26.17 | $26.17 | $25.97 | $25.97 | $25.97 | 942 |
| 2024-10-16 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 56 |
| 2024-10-15 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 37 |
| 2024-10-14 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 645 |
| 2024-10-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 84 |
| 2024-10-10 | $25.49 | $25.59 | $25.49 | $25.59 | $25.59 | 5,055 |
| 2024-10-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 223 |
| 2024-10-08 | $25.43 | $25.65 | $25.43 | $25.65 | $25.65 | 278 |
| 2024-10-07 | $25.54 | $25.54 | $25.41 | $25.46 | $25.46 | 1,001 |
| 2024-10-04 | $25.65 | $25.73 | $25.65 | $25.73 | $25.73 | 796 |
| 2024-10-03 | $25.63 | $25.63 | $25.58 | $25.58 | $25.58 | 1,942 |
| 2024-10-02 | $25.82 | $25.96 | $25.82 | $25.96 | $25.96 | 1,524 |
| 2024-10-01 | $26.02 | $26.02 | $26.01 | $26.01 | $26.01 | 210 |
| 2024-09-30 | $25.98 | $26.20 | $25.98 | $26.13 | $26.13 | 1,232 |
| 2024-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 113 |
| 2024-09-26 | $25.92 | $26.02 | $25.92 | $26.02 | $26.02 | 429 |
| 2024-09-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 63 |
| 2024-09-24 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 229 |
| 2024-09-23 | $26.24 | $26.24 | $26.10 | $26.10 | $26.10 | 171 |
| 2024-09-20 | $26.33 | $26.37 | $26.33 | $26.37 | $26.37 | 439 |
| 2024-09-19 | $26.59 | $26.68 | $26.56 | $26.56 | $26.56 | 970 |
| 2024-09-18 | $26.22 | $26.27 | $26.22 | $26.27 | $26.27 | 487 |
| 2024-09-17 | $26.39 | $26.42 | $26.14 | $26.19 | $26.19 | 2,369 |
| 2024-09-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 38 |
| 2024-09-13 | $26.28 | $26.32 | $26.28 | $26.32 | $26.32 | 230 |
| 2024-09-12 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 6 |
| 2024-09-11 | $25.83 | $26.03 | $25.83 | $26.02 | $26.02 | 1,324 |
| 2024-09-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 9 |
| 2024-09-09 | $25.71 | $25.92 | $25.71 | $25.92 | $25.92 | 449 |
| 2024-09-06 | $25.86 | $25.86 | $25.50 | $25.62 | $25.62 | 1,368 |
| 2024-09-05 | $25.89 | $25.89 | $25.87 | $25.87 | $25.87 | 104 |
| 2024-09-04 | $26.02 | $26.03 | $25.98 | $26.03 | $26.03 | 355 |
| 2024-09-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 85 |
| 2024-08-30 | $26.38 | $26.44 | $26.37 | $26.44 | $26.44 | 537 |
| 2024-08-29 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 126 |
| 2024-08-28 | $26.28 | $26.28 | $26.22 | $26.22 | $26.22 | 433 |
| 2024-08-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 29 |
| 2024-08-26 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 17 |
| 2024-08-23 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2024-08-22 | $26.13 | $26.14 | $26.13 | $26.14 | $26.14 | 563 |
| 2024-08-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 42 |
| 2024-08-20 | $26.18 | $26.26 | $26.18 | $26.26 | $26.26 | 520 |
| 2024-08-19 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 76 |
| 2024-08-16 | $25.93 | $25.94 | $25.93 | $25.94 | $25.94 | 218 |
| 2024-08-15 | $25.87 | $25.90 | $25.87 | $25.90 | $25.90 | 209 |
| 2024-08-14 | $25.74 | $25.74 | $25.65 | $25.66 | $25.66 | 885 |
| 2024-08-13 | $25.74 | $25.79 | $25.74 | $25.79 | $25.79 | 3,398 |
| 2024-08-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 85 |
| 2024-08-09 | $25.46 | $25.57 | $25.46 | $25.57 | $25.57 | 472 |
| 2024-08-08 | $25.00 | $25.52 | $25.00 | $25.52 | $25.52 | 2,130 |
| 2024-08-07 | $25.18 | $25.18 | $25.14 | $25.14 | $25.14 | 1,114 |
| 2024-08-06 | $25.15 | $25.68 | $25.15 | $25.36 | $25.36 | 3,226 |
| 2024-08-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 350 |
| 2024-08-02 | $26.07 | $26.07 | $25.49 | $25.80 | $25.80 | 3,656 |
| 2024-08-01 | $26.08 | $26.16 | $26.08 | $26.16 | $26.16 | 1,654 |
| 2024-07-31 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 17 |
| 2024-07-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 17 |
| 2024-07-29 | $25.88 | $25.90 | $25.88 | $25.90 | $25.90 | 152 |
| 2024-07-26 | $25.93 | $25.93 | $25.92 | $25.92 | $25.92 | 126 |
| 2024-07-25 | $26.10 | $26.10 | $25.82 | $25.82 | $25.82 | 162 |
| 2024-07-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 280 |
| 2024-07-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 71 |
| 2024-07-22 | $25.58 | $25.92 | $25.58 | $25.92 | $25.92 | 329 |
| 2024-07-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 31 |
| 2024-07-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 340 |
| 2024-07-17 | $25.97 | $25.98 | $25.97 | $25.98 | $25.98 | 220 |
| 2024-07-16 | $26.42 | $26.42 | $26.41 | $26.41 | $26.41 | 220 |
| 2024-07-15 | $25.90 | $25.92 | $25.81 | $25.92 | $25.92 | 491 |
| 2024-07-12 | $25.98 | $25.98 | $25.93 | $25.97 | $25.97 | 901 |
| 2024-07-11 | $25.11 | $25.78 | $25.11 | $25.78 | $25.78 | 884 |
| 2024-07-10 | $24.93 | $25.30 | $24.93 | $25.30 | $25.30 | 541 |
| 2024-07-09 | $24.93 | $25.09 | $24.93 | $25.09 | $25.09 | 441 |
| 2024-07-08 | $24.92 | $24.92 | $24.91 | $24.92 | $24.92 | 674 |
| 2024-07-05 | $24.53 | $24.83 | $24.09 | $24.83 | $24.83 | 7,751 |
| 2024-07-03 | $24.58 | $24.66 | $24.57 | $24.66 | $24.66 | 947 |
| 2024-07-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 590 |
| 2024-07-01 | $24.98 | $24.99 | $24.91 | $24.93 | $24.93 | 3,859 |
| 2024-06-28 | $25.04 | $25.13 | $25.03 | $25.03 | $25.03 | 1,659 |
| 2024-06-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 17 |
| 2024-06-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 5 |
| 2024-06-25 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 160 |
| 2024-06-24 | $25.22 | $25.30 | $25.22 | $25.30 | $25.30 | 160 |
| 2024-06-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 34 |
| 2024-06-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 91 |
| 2024-06-18 | $24.89 | $24.89 | $24.83 | $24.83 | $24.83 | 120 |
| 2024-06-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 3 |
| 2024-06-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 50 |
| 2024-06-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 50 |
| 2024-06-12 | $25.43 | $25.43 | $25.42 | $25.42 | $25.42 | 221 |
| 2024-06-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 76 |
| 2024-06-10 | $25.08 | $25.21 | $25.06 | $25.21 | $25.21 | 1,245 |
| 2024-06-07 | $25.24 | $25.24 | $25.18 | $25.18 | $25.18 | 319 |
| 2024-06-06 | $25.28 | $25.31 | $25.28 | $25.31 | $25.31 | 134 |
| 2024-06-05 | $24.90 | $25.25 | $24.90 | $25.25 | $25.25 | 4,608 |
| 2024-06-04 | $25.01 | $25.01 | $24.93 | $24.93 | $24.93 | 200 |
| 2024-06-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 136 |
| 2024-05-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 47 |
| 2024-05-30 | $24.61 | $24.61 | $24.57 | $24.57 | $24.57 | 123 |
| 2024-05-29 | $24.45 | $24.49 | $24.43 | $24.49 | $24.49 | 1,009 |
| 2024-05-28 | $24.63 | $24.72 | $24.63 | $24.72 | $24.72 | 230 |
| 2024-05-24 | $24.95 | $24.95 | $24.89 | $24.89 | $24.89 | 183 |
| 2024-05-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 3,111 |
| 2024-05-22 | $25.25 | $25.25 | $25.13 | $25.13 | $25.13 | 3,111 |
| 2024-05-21 | $25.12 | $25.16 | $25.12 | $25.15 | $25.15 | 1,113 |
| 2024-05-20 | $25.20 | $25.40 | $25.20 | $25.37 | $25.37 | 2,407 |
| 2024-05-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 21 |
| 2024-05-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 7 |
| 2024-05-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 325 |
| 2024-05-14 | $25.05 | $25.17 | $25.05 | $25.17 | $25.17 | 259 |
| 2024-05-13 | $25.00 | $25.00 | $24.94 | $24.95 | $24.95 | 389 |
| 2024-05-10 | $25.07 | $25.08 | $25.01 | $25.01 | $25.01 | 224 |
| 2024-05-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2024-05-08 | $25.01 | $25.01 | $24.81 | $24.93 | $24.93 | 619 |
| 2024-05-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 91 |
| 2024-05-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 189 |
| 2024-05-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2024-05-02 | $24.82 | $24.82 | $24.78 | $24.82 | $24.82 | 1,031 |
| 2024-05-01 | $24.47 | $24.89 | $24.45 | $24.65 | $24.65 | 2,926 |
| 2024-04-30 | $24.35 | $24.50 | $24.35 | $24.41 | $24.41 | 3,568 |
| 2024-04-29 | $24.63 | $24.63 | $24.60 | $24.60 | $24.60 | 251 |
| 2024-04-26 | $24.50 | $24.50 | $24.47 | $24.48 | $24.48 | 527 |
| 2024-04-25 | $24.19 | $24.40 | $24.19 | $24.40 | $24.40 | 201 |
| 2024-04-24 | $24.63 | $24.66 | $24.63 | $24.66 | $24.66 | 192 |
| 2024-04-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 204 |
| 2024-04-22 | $24.07 | $24.41 | $24.07 | $24.24 | $24.24 | 320 |
| 2024-04-19 | $24.03 | $24.03 | $23.99 | $24.03 | $24.03 | 969 |
| 2024-04-18 | $24.20 | $24.20 | $24.13 | $24.15 | $24.15 | 699 |
| 2024-04-17 | $24.44 | $24.44 | $24.36 | $24.36 | $24.36 | 635 |
| 2024-04-16 | $24.42 | $24.50 | $24.42 | $24.50 | $24.50 | 116 |
| 2024-04-15 | $24.97 | $24.97 | $24.59 | $24.59 | $24.59 | 1,314 |
| 2024-04-12 | $25.43 | $25.43 | $24.88 | $24.88 | $24.88 | 157 |
| 2024-04-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 100 |
| 2024-04-10 | $25.45 | $25.47 | $25.45 | $25.47 | $25.47 | 234 |
| 2024-04-09 | $25.72 | $25.77 | $25.69 | $25.77 | $25.77 | 1,859 |
| 2024-04-08 | $25.52 | $25.59 | $25.52 | $25.58 | $25.58 | 1,868 |
| 2024-04-05 | $25.63 | $25.64 | $25.59 | $25.59 | $25.59 | 1,321 |
| 2024-04-04 | $25.74 | $25.74 | $25.37 | $25.37 | $25.37 | 351 |
| 2024-04-03 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 804 |
| 2024-04-02 | $25.60 | $25.66 | $25.60 | $25.66 | $25.66 | 523 |
| 2024-04-01 | $26.08 | $26.12 | $26.08 | $26.11 | $26.11 | 797 |
| 2024-03-28 | $26.45 | $26.45 | $26.32 | $26.37 | $26.37 | 4,678 |
| 2024-03-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 16 |
| 2024-03-26 | $26.03 | $26.06 | $25.99 | $25.99 | $25.99 | 2,909 |
| 2024-03-25 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 399 |
| 2024-03-22 | $26.01 | $26.06 | $26.01 | $26.02 | $26.02 | 577 |
| 2024-03-21 | $26.21 | $26.21 | $26.13 | $26.13 | $26.13 | 1,085 |
| 2024-03-20 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 139 |
| 2024-03-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 78 |
| 2024-03-18 | $25.96 | $25.96 | $25.82 | $25.82 | $25.82 | 334 |
| 2024-03-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 121 |
| 2024-03-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 114 |
| 2024-03-13 | $26.18 | $26.21 | $26.14 | $26.14 | $26.14 | 3,651 |
| 2024-03-12 | $26.01 | $26.13 | $26.01 | $26.13 | $26.13 | 3,275 |
| 2024-03-11 | $26.06 | $26.06 | $25.95 | $25.98 | $25.98 | 4,722 |
| 2024-03-08 | $26.35 | $26.43 | $26.23 | $26.23 | $26.23 | 610 |
| 2024-03-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 116 |
| 2024-03-06 | $26.08 | $26.10 | $26.08 | $26.10 | $26.10 | 373 |
| 2024-03-05 | $25.89 | $25.99 | $25.89 | $25.99 | $25.99 | 192 |
| 2024-03-04 | $26.11 | $26.30 | $26.11 | $26.19 | $26.19 | 3,682 |
| 2024-03-01 | $26.05 | $26.39 | $26.05 | $26.30 | $26.30 | 2,312 |
| 2024-02-29 | $26.35 | $26.35 | $25.91 | $25.91 | $25.91 | 2,456 |
| 2024-02-28 | $26.29 | $26.29 | $26.20 | $26.20 | $26.20 | 792 |
| 2024-02-27 | $26.28 | $26.42 | $26.24 | $26.42 | $26.42 | 4,547 |
| 2024-02-26 | $26.15 | $26.16 | $26.11 | $26.16 | $26.16 | 3,165 |
| 2024-02-23 | $26.06 | $26.13 | $26.06 | $26.10 | $26.10 | 1,306 |
| 2024-02-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 155 |
| 2024-02-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 38 |
| 2024-02-20 | $25.61 | $25.67 | $25.61 | $25.67 | $25.67 | 2,884 |
| 2024-02-16 | $25.94 | $26.01 | $25.81 | $25.81 | $25.81 | 1,290 |
| 2024-02-15 | $25.60 | $25.69 | $25.60 | $25.69 | $25.69 | 2,254 |
| 2024-02-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 25 |
| 2024-02-13 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 4 |
| 2024-02-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 50 |
| 2024-02-09 | $25.43 | $25.56 | $25.43 | $25.56 | $25.56 | 563 |
| 2024-02-08 | $25.33 | $25.38 | $25.33 | $25.38 | $25.38 | 175 |
| 2024-02-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 134 |
| 2024-02-06 | $25.26 | $25.45 | $25.26 | $25.45 | $25.45 | 1,718 |
| 2024-02-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 7 |
| 2024-02-02 | $25.00 | $25.04 | $24.95 | $25.04 | $25.04 | 1,576 |
| 2024-02-01 | $25.26 | $25.26 | $25.20 | $25.20 | $25.20 | 6,276 |
| 2024-01-31 | $25.02 | $25.07 | $24.83 | $24.83 | $24.83 | 619 |
| 2024-01-30 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 639 |
| 2024-01-29 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 472 |
| 2024-01-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 20 |
| 2024-01-25 | $24.41 | $24.51 | $24.41 | $24.51 | $24.51 | 214 |
| 2024-01-24 | $24.59 | $24.60 | $24.43 | $24.43 | $24.43 | 4,351 |
| 2024-01-23 | $24.50 | $24.62 | $24.45 | $24.62 | $24.62 | 760 |
| 2024-01-22 | $24.67 | $24.67 | $24.51 | $24.59 | $24.59 | 2,941 |
| 2024-01-19 | $24.34 | $24.40 | $24.15 | $24.15 | $24.15 | 5,082 |
| 2024-01-18 | $24.24 | $24.36 | $24.24 | $24.35 | $24.35 | 797 |
| 2024-01-17 | $24.31 | $24.37 | $24.31 | $24.37 | $24.37 | 1,200 |
| 2024-01-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 171 |
| 2024-01-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 148 |
| 2024-01-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 23 |
| 2024-01-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 35 |
| 2024-01-09 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 113 |
| 2024-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 104 |
| 2024-01-05 | $24.28 | $24.28 | $24.23 | $24.23 | $24.23 | 360 |
| 2024-01-04 | $24.34 | $24.34 | $24.32 | $24.32 | $24.32 | 904 |
| 2024-01-03 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 79 |
| 2024-01-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 46 |
| 2023-12-29 | $24.65 | $24.65 | $24.51 | $24.51 | $24.51 | 355 |
| 2023-12-28 | $24.79 | $24.79 | $24.62 | $24.62 | $24.62 | 1,033 |
| 2023-12-27 | $24.55 | $24.62 | $24.55 | $24.62 | $24.62 | 247 |
| 2023-12-26 | $24.28 | $24.52 | $24.28 | $24.52 | $24.52 | 3,842 |
| 2023-12-22 | $24.25 | $24.29 | $24.25 | $24.29 | $24.29 | 141 |
| 2023-12-21 | $23.82 | $23.97 | $23.82 | $23.97 | $23.97 | 137 |
| 2023-12-20 | $23.95 | $23.95 | $23.59 | $23.59 | $23.59 | 393 |
| 2023-12-19 | $24.13 | $24.14 | $24.13 | $24.14 | $24.13 | 160 |
| 2023-12-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 18 |
| 2023-12-15 | $23.87 | $23.93 | $23.87 | $23.93 | $23.93 | 317 |
| 2023-12-14 | $24.05 | $24.05 | $24.01 | $24.01 | $24.00 | 133 |
| 2023-12-13 | $23.43 | $23.76 | $23.43 | $23.76 | $23.76 | 147 |
| 2023-12-12 | $23.16 | $23.16 | $23.16 | $23.16 | $23.15 | 100 |
| 2023-12-11 | $22.73 | $22.91 | $22.73 | $22.91 | $22.90 | 531 |
| 2023-12-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 114 |
| 2023-12-07 | $22.89 | $22.89 | $22.87 | $22.87 | $22.87 | 1,215 |
| 2023-12-06 | $22.59 | $22.74 | $22.59 | $22.67 | $22.67 | 906 |
| 2023-12-05 | $22.52 | $22.62 | $22.52 | $22.62 | $22.62 | 1,029 |
| 2023-12-04 | $22.61 | $22.71 | $22.61 | $22.71 | $22.71 | 703 |
| 2023-12-01 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 2 |
| 2023-11-30 | $22.30 | $22.35 | $22.25 | $22.35 | $22.35 | 2,321 |
| 2023-11-29 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 4 |
| 2023-11-28 | $22.04 | $22.06 | $22.00 | $22.00 | $22.00 | 602 |
| 2023-11-27 | $22.15 | $22.20 | $22.15 | $22.20 | $22.20 | 226 |
| 2023-11-24 | $22.26 | $22.26 | $22.25 | $22.25 | $22.25 | 132 |
| 2023-11-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 27 |
| 2023-11-21 | $22.03 | $22.03 | $21.98 | $21.98 | $21.98 | 281 |
| 2023-11-20 | $21.99 | $21.99 | $21.95 | $21.99 | $21.99 | 1,134 |
| 2023-11-17 | $21.85 | $21.88 | $21.85 | $21.87 | $21.87 | 4,979 |
| 2023-11-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 15 |
| 2023-11-15 | $21.80 | $21.85 | $21.80 | $21.80 | $21.80 | 2,142 |
| 2023-11-14 | $21.44 | $21.79 | $21.44 | $21.67 | $21.67 | 1,196 |
| 2023-11-13 | $21.15 | $21.40 | $21.15 | $21.40 | $21.40 | 3,173 |
| 2023-11-10 | $21.01 | $21.31 | $21.01 | $21.31 | $21.31 | 586 |
| 2023-11-09 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 178 |
| 2023-11-08 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 102 |
| 2023-11-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 35 |
| 2023-11-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 261 |
| 2023-11-03 | $21.36 | $21.77 | $21.36 | $21.71 | $21.71 | 310 |
| 2023-11-02 | $21.13 | $21.29 | $21.13 | $21.17 | $21.17 | 1,012 |
| 2023-11-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 171 |
| 2023-10-31 | $20.64 | $20.74 | $20.64 | $20.74 | $20.74 | 323 |
| 2023-10-30 | $20.71 | $20.75 | $20.67 | $20.67 | $20.67 | 1,024 |
| 2023-10-27 | $20.93 | $20.93 | $20.59 | $20.59 | $20.59 | 1,246 |
| 2023-10-26 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 191 |
| 2023-10-25 | $21.33 | $21.34 | $21.14 | $21.14 | $21.14 | 1,217 |
| 2023-10-24 | $21.60 | $21.60 | $21.55 | $21.55 | $21.55 | 231 |
| 2023-10-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 110 |
| 2023-10-20 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 183 |
| 2023-10-19 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 10 |
| 2023-10-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 81 |
| 2023-10-17 | $22.37 | $22.39 | $22.37 | $22.39 | $22.39 | 175 |
| 2023-10-16 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 36 |
| 2023-10-13 | $22.10 | $22.15 | $22.10 | $22.15 | $22.15 | 481 |
| 2023-10-12 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 9 |
| 2023-10-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 3 |
| 2023-10-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 53 |
| 2023-10-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2023-10-06 | $22.39 | $22.42 | $22.39 | $22.42 | $22.42 | 213 |
| 2023-10-05 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 4 |
| 2023-10-04 | $21.79 | $22.01 | $21.79 | $22.01 | $22.01 | 132 |
| 2023-10-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 4 |
| 2023-10-02 | $22.23 | $22.23 | $22.16 | $22.16 | $22.16 | 695 |
| 2023-09-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 24 |
| 2023-09-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 24 |
| 2023-09-27 | $22.67 | $22.67 | $22.36 | $22.45 | $22.45 | 3,402 |
| 2023-09-26 | $22.53 | $22.53 | $22.47 | $22.47 | $22.47 | 178 |
| 2023-09-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 12 |
| 2023-09-22 | $22.69 | $22.69 | $22.63 | $22.63 | $22.63 | 139 |
| 2023-09-21 | $23.13 | $23.13 | $22.73 | $22.73 | $22.73 | 124 |
| 2023-09-20 | $23.23 | $23.34 | $23.16 | $23.16 | $23.16 | 1,121 |
| 2023-09-19 | $23.27 | $23.27 | $23.23 | $23.23 | $23.23 | 113 |
| 2023-09-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 45 |
| 2023-09-15 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 226 |
| 2023-09-14 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1 |
| 2023-09-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 120 |
| 2023-09-12 | $23.71 | $23.71 | $23.67 | $23.67 | $23.67 | 2,000 |
| 2023-09-11 | $23.83 | $23.83 | $23.79 | $23.79 | $23.79 | 194 |
| 2023-09-08 | $23.54 | $23.56 | $23.53 | $23.53 | $23.53 | 652 |
| 2023-09-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2023-09-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 47 |
| 2023-09-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 45 |
| 2023-09-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 19 |
| 2023-08-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 15 |
| 2023-08-30 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2023-08-29 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 226 |
| 2023-08-28 | $23.72 | $23.73 | $23.72 | $23.73 | $23.73 | 219 |
| 2023-08-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 49 |
| 2023-08-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 4 |
| 2023-08-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 58 |
| 2023-08-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 62 |
| 2023-08-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 6 |
| 2023-08-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 170 |
| 2023-08-17 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 102 |
| 2023-08-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 14 |
| 2023-08-15 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 62 |
| 2023-08-14 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 462 |
| 2023-08-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 104 |
| 2023-08-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 20 |
| 2023-08-09 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 135 |
| 2023-08-08 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 82,040 |
| 2023-08-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 21 |
| 2023-08-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 10 |
| 2023-08-03 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 22 |
| 2023-08-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 8 |
| 2023-08-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,918 |
| 2023-07-31 | $24.66 | $24.71 | $24.65 | $24.71 | $24.71 | 1,918 |
| 2023-07-28 | $24.71 | $24.82 | $24.71 | $24.82 | $24.82 | 802 |
| 2023-07-27 | $24.57 | $24.59 | $24.45 | $24.45 | $24.45 | 599 |
| 2023-07-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 16 |
| 2023-07-25 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 82 |
| 2023-07-24 | $24.68 | $24.73 | $24.57 | $24.57 | $24.57 | 1,362 |
| 2023-07-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 79 |
| 2023-07-20 | $24.87 | $24.87 | $24.78 | $24.79 | $24.79 | 773 |
| 2023-07-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 130 |
| 2023-07-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 54 |
| 2023-07-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 162 |
| 2023-07-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 41 |
| 2023-07-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 98 |
| 2023-07-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 39 |
| 2023-07-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 63 |
| 2023-07-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2 |
| 2023-07-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2023-07-06 | $24.17 | $24.31 | $24.17 | $24.31 | $24.31 | 267 |
| 2023-07-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 36 |
| 2023-07-03 | $24.78 | $24.80 | $24.55 | $24.55 | $24.55 | 1,117 |
| 2023-06-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 87 |
| 2023-06-29 | $24.64 | $24.64 | $24.54 | $24.57 | $24.57 | 2,783 |
| 2023-06-28 | $24.23 | $24.51 | $24.23 | $24.51 | $24.51 | 772 |
| 2023-06-27 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 11 |
| 2023-06-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 107 |
| 2023-06-23 | $24.64 | $24.64 | $24.58 | $24.58 | $24.58 | 1,142 |
| 2023-06-22 | $24.79 | $24.79 | $24.76 | $24.76 | $24.76 | 113 |
| 2023-06-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 45 |
| 2023-06-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 63 |
| 2023-06-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 34 |
| 2023-06-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 346 |
| 2023-06-14 | $24.67 | $24.67 | $24.52 | $24.52 | $24.52 | 346 |
| 2023-06-13 | $24.44 | $24.56 | $24.44 | $24.56 | $24.56 | 205 |
| 2023-06-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 7 |
| 2023-06-09 | $24.09 | $24.14 | $24.09 | $24.14 | $24.14 | 102 |
| 2023-06-08 | $24.11 | $24.13 | $24.11 | $24.13 | $24.13 | 135 |
| 2023-06-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 266 |
| 2023-06-06 | $24.11 | $24.22 | $24.11 | $24.22 | $24.22 | 717 |
| 2023-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2023-06-02 | $23.97 | $24.12 | $23.97 | $24.12 | $24.12 | 355 |
| 2023-06-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 75 |
| 2023-05-31 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 3 |
| 2023-05-30 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 5 |
| 2023-05-26 | $23.51 | $23.73 | $23.51 | $23.73 | $23.73 | 252 |
| 2023-05-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 25 |
| 2023-05-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 29 |
| 2023-05-23 | $24.63 | $24.63 | $24.17 | $24.17 | $24.17 | 470 |
| 2023-05-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 25 |
| 2023-05-19 | $24.34 | $24.42 | $24.34 | $24.42 | $24.42 | 429 |
| 2023-05-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 14 |
| 2023-05-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 14 |
| 2023-05-16 | $24.34 | $24.35 | $24.33 | $24.33 | $24.33 | 748 |
| 2023-05-15 | $24.60 | $24.61 | $24.60 | $24.60 | $24.60 | 495 |
| 2023-05-12 | $24.39 | $24.45 | $24.39 | $24.45 | $24.45 | 170 |
| 2023-05-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 46 |
| 2023-05-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
| 2023-05-09 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 17 |
| 2023-05-08 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 5 |
| 2023-05-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 84 |
| 2023-05-04 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 6 |
| 2023-05-03 | $24.44 | $24.44 | $24.41 | $24.41 | $24.41 | 218 |
| 2023-05-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 28 |
| 2023-05-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 873 |
| 2023-04-28 | $24.18 | $24.30 | $24.18 | $24.30 | $24.30 | 379 |
| 2023-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2023-04-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 127 |
| 2023-04-25 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 127 |
| 2023-04-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 24 |
| 2023-04-21 | $24.39 | $24.52 | $24.39 | $24.52 | $24.52 | 376 |
| 2023-04-20 | $24.20 | $24.24 | $24.20 | $24.24 | $24.24 | 145 |
| 2023-04-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 7 |
| 2023-04-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 68 |
| 2023-04-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 314 |
| 2023-04-14 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 72 |
| 2023-04-13 | $24.17 | $24.25 | $24.17 | $24.25 | $24.25 | 1,066 |
| 2023-04-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2023-04-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 6 |
| 2023-04-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 31 |
| 2023-04-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 146 |
| 2023-04-05 | $23.40 | $23.51 | $23.40 | $23.51 | $23.51 | 172 |
| 2023-04-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 10 |
| 2023-04-03 | $23.28 | $23.46 | $23.28 | $23.46 | $23.46 | 516 |
| 2023-03-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 50 |
| 2023-03-30 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 1,973 |
| 2023-03-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 7 |
| 2023-03-28 | $23.06 | $23.06 | $22.84 | $22.84 | $22.84 | 134 |
| 2023-03-27 | $22.96 | $22.96 | $22.90 | $22.94 | $22.94 | 1,265 |
| 2023-03-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 30 |
| 2023-03-23 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 2 |
| 2023-03-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 48 |
| 2023-03-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6 |
| 2023-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 89 |
| 2023-03-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 42 |
| 2023-03-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 8 |
| 2023-03-15 | $22.44 | $22.55 | $22.44 | $22.55 | $22.55 | 332 |
| 2023-03-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 51 |
| 2023-03-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 34 |
| 2023-03-10 | $22.30 | $22.30 | $22.13 | $22.13 | $22.13 | 5,991 |
| 2023-03-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 34 |
| 2023-03-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 236 |
| 2023-03-07 | $23.09 | $23.09 | $22.94 | $22.94 | $22.94 | 236 |
| 2023-03-06 | $23.38 | $23.38 | $23.25 | $23.25 | $23.25 | 110 |
| 2023-03-03 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-03-02 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-03-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 788 |
| 2023-02-28 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 788 |
| 2023-02-27 | $23.33 | $23.33 | $22.95 | $22.95 | $22.95 | 133 |
| 2023-02-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 100 |
| 2023-02-23 | $23.12 | $23.28 | $23.12 | $23.28 | $23.28 | 5,020 |
| 2023-02-22 | $23.30 | $23.30 | $23.24 | $23.24 | $23.24 | 200 |
| 2023-02-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 31 |
| 2023-02-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 31 |
| 2023-02-16 | $23.82 | $23.82 | $23.80 | $23.80 | $23.80 | 256 |
| 2023-02-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 8 |
| 2023-02-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 8 |
| 2023-02-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 41 |
| 2023-02-10 | $23.66 | $23.70 | $23.66 | $23.70 | $23.70 | 238 |
| 2023-02-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 18 |
| 2023-02-08 | $24.32 | $24.32 | $23.98 | $23.98 | $23.98 | 150 |
| 2023-02-07 | $24.05 | $24.24 | $24.05 | $24.24 | $24.24 | 297 |
| 2023-02-06 | $24.15 | $24.15 | $24.03 | $24.03 | $24.03 | 1,701 |
| 2023-02-03 | $24.43 | $24.43 | $24.27 | $24.27 | $24.27 | 681 |
| 2023-02-02 | $24.37 | $24.52 | $24.37 | $24.47 | $24.47 | 2,557 |
| 2023-02-01 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 122 |
| 2023-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 30 |
| 2023-01-30 | $23.77 | $23.81 | $23.72 | $23.72 | $23.72 | 1,221 |
| 2023-01-27 | $24.21 | $24.21 | $24.05 | $24.07 | $24.07 | 444 |
| 2023-01-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 32 |
| 2023-01-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 14 |
| 2023-01-24 | $23.90 | $24.03 | $23.90 | $24.02 | $24.02 | 1,558 |
| 2023-01-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 64 |
| 2023-01-20 | $23.68 | $24.01 | $23.66 | $24.01 | $24.01 | 1,641 |
| 2023-01-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2023-01-18 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 6 |
| 2023-01-17 | $24.16 | $24.16 | $23.96 | $23.96 | $23.96 | 1,488 |
| 2023-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 56 |
| 2023-01-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 9 |
| 2023-01-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 5 |
| 2023-01-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 108 |
| 2023-01-09 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 19 |
| 2023-01-06 | $23.32 | $23.46 | $23.32 | $23.46 | $23.46 | 365 |
| 2023-01-05 | $23.07 | $23.23 | $23.07 | $23.23 | $23.23 | 210 |
| 2023-01-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 47 |
| 2023-01-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 65 |
| 2022-12-30 | $22.89 | $23.20 | $22.89 | $23.20 | $23.20 | 199 |
| 2022-12-29 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 87 |
| 2022-12-28 | $22.90 | $22.90 | $22.82 | $22.82 | $22.82 | 426 |
| 2022-12-27 | $23.07 | $23.07 | $22.94 | $22.94 | $22.94 | 171 |
| 2022-12-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 69 |
| 2022-12-22 | $23.16 | $23.29 | $23.16 | $23.29 | $23.29 | 301 |
| 2022-12-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 17 |
| 2022-12-20 | $23.09 | $23.10 | $23.07 | $23.07 | $23.07 | 778 |
| 2022-12-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 102 |
| 2022-12-16 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 217 |
| 2022-12-15 | $23.42 | $23.42 | $23.33 | $23.40 | $23.40 | 1,028 |
| 2022-12-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 4 |
| 2022-12-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-12-12 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 9 |
| 2022-12-09 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 1,110 |
| 2022-12-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 20 |
| 2022-12-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-12-06 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 36 |
| 2022-12-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 36 |
| 2022-12-02 | $23.90 | $24.06 | $23.90 | $24.06 | $24.06 | 298 |
| 2022-12-01 | $23.78 | $23.88 | $23.78 | $23.80 | $23.80 | 937 |
| 2022-11-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3 |
| 2022-11-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 112 |
| 2022-11-28 | $23.28 | $23.28 | $22.98 | $22.98 | $22.98 | 112 |
| 2022-11-25 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 40 |
| 2022-11-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 40 |
| 2022-11-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 79 |
| 2022-11-21 | $22.76 | $22.76 | $22.69 | $22.69 | $22.69 | 175 |
| 2022-11-18 | $22.83 | $22.83 | $22.79 | $22.79 | $22.79 | 1,233 |
| 2022-11-17 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 20 |
| 2022-11-16 | $22.98 | $22.98 | $22.84 | $22.84 | $22.84 | 436 |
| 2022-11-15 | $23.10 | $23.11 | $22.96 | $22.96 | $22.96 | 473 |
| 2022-11-14 | $22.96 | $22.97 | $22.81 | $22.81 | $22.81 | 328 |
| 2022-11-11 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 214 |
| 2022-11-10 | $22.54 | $22.85 | $22.54 | $22.85 | $22.85 | 601 |
| 2022-11-09 | $22.07 | $22.12 | $21.84 | $21.84 | $21.84 | 1,677 |
| 2022-11-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 75 |
| 2022-11-07 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
| 2022-11-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 17 |
| 2022-11-03 | $21.73 | $22.11 | $21.73 | $21.94 | $21.94 | 401 |
| 2022-11-02 | $22.62 | $22.62 | $22.16 | $22.16 | $22.16 | 417 |
| 2022-11-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 15 |
| 2022-10-31 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
| 2022-10-28 | $22.19 | $22.44 | $22.19 | $22.44 | $22.44 | 564 |
| 2022-10-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2022-10-26 | $22.17 | $22.25 | $22.17 | $22.18 | $22.18 | 5,065 |
| 2022-10-25 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 146 |
| 2022-10-24 | $21.37 | $21.48 | $21.37 | $21.48 | $21.48 | 301 |
| 2022-10-21 | $21.34 | $21.39 | $21.34 | $21.35 | $21.35 | 6,514 |
| 2022-10-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 5 |
| 2022-10-19 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 190 |
| 2022-10-18 | $21.80 | $21.80 | $21.60 | $21.60 | $21.60 | 190 |
| 2022-10-17 | $21.13 | $21.43 | $21.13 | $21.43 | $21.43 | 1,024 |
| 2022-10-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 25 |
| 2022-10-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-12 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 4 |
| 2022-10-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 4 |
| 2022-10-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 39 |
| 2022-10-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 10 |
| 2022-10-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 12 |
| 2022-10-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 12 |
| 2022-10-04 | $21.48 | $21.94 | $21.48 | $21.94 | $21.94 | 414 |
| 2022-10-03 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 230 |
| 2022-09-30 | $21.36 | $21.41 | $20.94 | $20.94 | $20.94 | 809 |
| 2022-09-29 | $21.01 | $21.02 | $21.01 | $21.02 | $21.02 | 493 |
| 2022-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 192 |
| 2022-09-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 18 |
| 2022-09-26 | $20.51 | $20.57 | $20.51 | $20.57 | $20.57 | 383 |
| 2022-09-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 63 |
| 2022-09-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 78 |
| 2022-09-21 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 25 |
| 2022-09-20 | $21.68 | $21.74 | $21.68 | $21.74 | $21.74 | 126 |
| 2022-09-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 41 |
| 2022-09-16 | $22.30 | $22.30 | $22.08 | $22.08 | $22.08 | 115 |
| 2022-09-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 29 |
| 2022-09-14 | $22.26 | $22.41 | $22.26 | $22.41 | $22.41 | 357 |
| 2022-09-13 | $22.53 | $22.57 | $22.32 | $22.35 | $22.35 | 775 |
| 2022-09-12 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 3 |
| 2022-09-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 69 |
| 2022-09-08 | $22.83 | $22.90 | $22.83 | $22.90 | $22.90 | 190 |
| 2022-09-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 30 |
| 2022-09-06 | $21.94 | $21.94 | $21.91 | $21.91 | $21.91 | 1,521 |
| 2022-09-02 | $22.53 | $22.53 | $22.07 | $22.07 | $22.07 | 1,191 |
| 2022-09-01 | $22.17 | $22.31 | $22.08 | $22.31 | $22.31 | 628 |
| 2022-08-31 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 13 |
| 2022-08-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 70 |
| 2022-08-29 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
| 2022-08-26 | $23.31 | $23.31 | $22.52 | $22.52 | $22.52 | 815 |
| 2022-08-25 | $23.11 | $23.29 | $23.09 | $23.29 | $23.29 | 7,285 |
| 2022-08-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 46 |
| 2022-08-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 23 |
| 2022-08-22 | $23.22 | $23.22 | $22.95 | $22.95 | $22.95 | 274 |
| 2022-08-19 | $23.32 | $23.32 | $23.30 | $23.30 | $23.30 | 217 |
| 2022-08-18 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 657 |
| 2022-08-17 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 200 |
| 2022-08-16 | $23.84 | $23.84 | $23.81 | $23.81 | $23.81 | 706 |
| 2022-08-15 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 308 |
| 2022-08-12 | $23.72 | $23.90 | $23.72 | $23.90 | $23.90 | 122 |
| 2022-08-11 | $23.79 | $23.80 | $23.63 | $23.63 | $23.63 | 674 |
| 2022-08-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 31 |
| 2022-08-09 | $23.45 | $23.45 | $23.43 | $23.43 | $23.43 | 408 |
| 2022-08-08 | $23.90 | $23.91 | $23.66 | $23.75 | $23.75 | 717 |
| 2022-08-05 | $23.55 | $23.63 | $23.55 | $23.63 | $23.63 | 120 |
| 2022-08-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 22 |
| 2022-08-03 | $23.27 | $23.34 | $23.26 | $23.30 | $23.30 | 1,418 |
| 2022-08-02 | $22.83 | $23.06 | $22.83 | $23.06 | $23.06 | 982 |
| 2022-08-01 | $23.00 | $23.18 | $23.00 | $23.06 | $23.06 | 1,555 |
| 2022-07-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 9 |
| 2022-07-28 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 21 |
| 2022-07-27 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 156 |
| 2022-07-26 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 2,606 |
| 2022-07-25 | $22.88 | $22.88 | $22.87 | $22.87 | $22.87 | 426 |
| 2022-07-22 | $22.88 | $22.88 | $22.84 | $22.84 | $22.84 | 105 |
| 2022-07-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 210 |
| 2022-07-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 5 |
| 2022-07-19 | $22.57 | $22.84 | $22.57 | $22.84 | $22.84 | 470 |
| 2022-07-18 | $22.76 | $22.76 | $22.38 | $22.38 | $22.38 | 529 |
| 2022-07-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 325 |
| 2022-07-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 171 |
| 2022-07-13 | $22.59 | $22.59 | $22.51 | $22.51 | $22.51 | 243 |
| 2022-07-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 107 |
| 2022-07-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 611 |
| 2022-07-08 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 407 |
| 2022-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 640 |
| 2022-07-06 | $22.83 | $22.83 | $22.76 | $22.76 | $22.76 | 1,006 |
| 2022-07-05 | $22.68 | $22.73 | $22.68 | $22.73 | $22.73 | 1,013 |
| 2022-07-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 322 |
| 2022-06-30 | $22.07 | $22.25 | $22.07 | $22.18 | $22.18 | 1,006 |
| 2022-06-29 | $22.26 | $22.40 | $22.26 | $22.40 | $22.40 | 700 |
| 2022-06-28 | $22.66 | $22.66 | $22.25 | $22.25 | $22.25 | 702 |
| 2022-06-27 | $22.55 | $22.69 | $22.55 | $22.66 | $22.66 | 1,405 |
| 2022-06-24 | $22.49 | $22.65 | $22.43 | $22.65 | $22.65 | 1,398 |
| 2022-06-23 | $21.93 | $22.21 | $21.93 | $22.21 | $22.21 | 918 |
| 2022-06-22 | $21.48 | $21.62 | $21.48 | $21.62 | $21.62 | 439 |
| 2022-06-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 869 |
| 2022-06-17 | $21.23 | $21.23 | $21.08 | $21.08 | $21.08 | 210 |
| 2022-06-16 | $20.77 | $20.79 | $20.76 | $20.76 | $20.76 | 475 |
| 2022-06-15 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 98 |
| 2022-06-14 | $20.92 | $20.93 | $20.92 | $20.93 | $20.93 | 294 |
| 2022-06-13 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 97 |
| 2022-06-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 33 |
| 2022-06-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2022-06-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2022-06-07 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 50 |
| 2022-06-06 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 28 |
| 2022-06-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 78 |
| 2022-06-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 31 |
| 2022-06-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 79 |
| 2022-05-31 | $22.55 | $22.66 | $22.55 | $22.66 | $22.66 | 101 |
| 2022-05-27 | $22.93 | $23.04 | $22.93 | $23.04 | $23.04 | 508 |
| 2022-05-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 330 |
| 2022-05-25 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 4 |
| 2022-05-24 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 48 |
| 2022-05-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 91 |
| 2022-05-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 141 |
| 2022-05-19 | $22.34 | $22.34 | $22.24 | $22.24 | $22.24 | 447 |
| 2022-05-18 | $22.06 | $22.06 | $22.05 | $22.05 | $22.05 | 102 |
| 2022-05-17 | $22.67 | $22.68 | $22.67 | $22.68 | $22.68 | 135 |
| 2022-05-16 | $22.17 | $22.22 | $22.17 | $22.22 | $22.22 | 230 |
| 2022-05-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 253 |
| 2022-05-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 190 |
| 2022-05-11 | $21.85 | $21.85 | $21.41 | $21.41 | $21.41 | 521 |
| 2022-05-10 | $21.92 | $21.92 | $21.75 | $21.75 | $21.75 | 143 |
| 2022-05-09 | $21.51 | $21.51 | $21.36 | $21.36 | $21.36 | 1,085 |
| 2022-05-06 | $22.60 | $22.60 | $22.41 | $22.41 | $22.41 | 225 |
| 2022-05-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 8 |
| 2022-05-04 | $23.18 | $23.59 | $22.95 | $23.59 | $23.59 | 1,986 |
| 2022-05-03 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2022-05-02 | $23.24 | $23.24 | $23.18 | $23.18 | $23.18 | 611 |
| 2022-04-29 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 162 |
| 2022-04-28 | $23.35 | $23.60 | $23.19 | $23.54 | $23.54 | 2,451 |
| 2022-04-27 | $23.67 | $23.69 | $23.47 | $23.47 | $23.47 | 455 |
| 2022-04-26 | $24.27 | $24.27 | $23.58 | $23.58 | $23.58 | 752 |
| 2022-04-25 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 250 |
| 2022-04-22 | $24.36 | $24.36 | $24.21 | $24.21 | $24.21 | 726 |
| 2022-04-21 | $25.28 | $25.34 | $25.07 | $25.07 | $25.07 | 465 |
| 2022-04-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 52 |
| 2022-04-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 176 |
| 2022-04-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 6 |
| 2022-04-14 | $25.59 | $25.59 | $25.35 | $25.35 | $25.35 | 235 |
| 2022-04-13 | $25.41 | $25.57 | $25.41 | $25.57 | $25.57 | 1,083 |
| 2022-04-12 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 78 |
| 2022-04-11 | $25.48 | $25.52 | $25.39 | $25.39 | $25.39 | 423 |
| 2022-04-08 | $25.91 | $25.99 | $25.91 | $25.94 | $25.94 | 11,852 |
| 2022-04-07 | $25.90 | $26.06 | $25.90 | $26.06 | $26.06 | 4,012 |
| 2022-04-06 | $25.63 | $25.72 | $25.59 | $25.68 | $25.68 | 12,934 |
| 2022-04-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 124 |
| 2022-04-04 | $25.82 | $25.84 | $25.82 | $25.84 | $25.84 | 332 |
| 2022-04-01 | $25.48 | $25.85 | $25.48 | $25.85 | $25.85 | 2,311 |
| 2022-03-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 145 |
| 2022-03-30 | $25.59 | $25.59 | $25.49 | $25.49 | $25.49 | 503 |
| 2022-03-29 | $25.51 | $25.66 | $25.51 | $25.62 | $25.62 | 3,021 |
| 2022-03-28 | $24.89 | $25.04 | $24.77 | $25.04 | $25.04 | 30,337 |
| 2022-03-25 | $24.75 | $24.86 | $24.74 | $24.86 | $24.86 | 3,530 |
| 2022-03-24 | $24.77 | $24.95 | $24.77 | $24.95 | $24.95 | 467 |
| 2022-03-23 | $24.90 | $24.90 | $24.68 | $24.68 | $24.68 | 848 |
| 2022-03-22 | $25.27 | $25.27 | $25.23 | $25.23 | $25.23 | 226 |
| 2022-03-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 13 |
| 2022-03-18 | $24.95 | $25.28 | $24.95 | $25.28 | $25.28 | 870 |
| 2022-03-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 27 |
| 2022-03-16 | $23.95 | $24.46 | $23.95 | $24.46 | $24.46 | 816 |
| 2022-03-15 | $23.41 | $23.75 | $23.41 | $23.75 | $23.75 | 455 |
| 2022-03-14 | $23.55 | $23.55 | $23.37 | $23.37 | $23.37 | 511 |
| 2022-03-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 534 |
| 2022-03-10 | $24.15 | $24.15 | $24.13 | $24.13 | $24.13 | 401 |
| 2022-03-09 | $23.93 | $24.34 | $23.93 | $24.34 | $24.34 | 2,243 |
| 2022-03-08 | $24.25 | $24.25 | $23.73 | $23.73 | $23.73 | 150 |
| 2022-03-07 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 520 |
| 2022-03-04 | $24.51 | $24.54 | $24.51 | $24.54 | $24.54 | 142 |
| 2022-03-03 | $24.97 | $24.97 | $24.74 | $24.75 | $24.75 | 712 |
| 2022-03-02 | $24.88 | $24.99 | $24.88 | $24.99 | $24.99 | 1,016 |
| 2022-03-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 102 |
| 2022-02-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 41 |
| 2022-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11 |
| 2022-02-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 142 |
| 2022-02-23 | $24.28 | $24.28 | $23.95 | $23.95 | $23.95 | 6,345 |
| 2022-02-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 119 |
| 2022-02-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 31 |
| 2022-02-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 65 |
| 2022-02-16 | $25.04 | $25.29 | $25.04 | $25.29 | $25.29 | 160 |
| 2022-02-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 60 |
| 2022-02-14 | $25.06 | $25.07 | $24.85 | $24.85 | $24.85 | 1,922 |
| 2022-02-11 | $25.42 | $25.42 | $25.17 | $25.17 | $25.17 | 419 |
| 2022-02-10 | $25.75 | $25.75 | $25.60 | $25.60 | $25.60 | 461 |
| 2022-02-09 | $25.43 | $26.04 | $25.43 | $26.04 | $26.04 | 2,074 |
| 2022-02-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2022-02-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 407 |
| 2022-02-04 | $24.89 | $25.16 | $24.89 | $25.16 | $25.16 | 247 |
| 2022-02-03 | $25.13 | $25.15 | $24.99 | $24.99 | $24.99 | 980 |
| 2022-02-02 | $25.35 | $25.48 | $25.31 | $25.44 | $25.44 | 1,511 |
| 2022-02-01 | $25.17 | $25.38 | $25.14 | $25.38 | $25.38 | 1,298 |
| 2022-01-31 | $24.96 | $25.09 | $24.93 | $25.09 | $25.09 | 430 |
| 2022-01-28 | $23.83 | $24.31 | $23.79 | $24.31 | $24.31 | 585 |
| 2022-01-27 | $23.92 | $23.99 | $23.78 | $23.80 | $23.80 | 3,762 |
| 2022-01-26 | $24.72 | $24.75 | $24.09 | $24.13 | $24.13 | 978 |
| 2022-01-25 | $24.75 | $24.75 | $24.20 | $24.39 | $24.39 | 2,214 |
| 2022-01-24 | $24.77 | $24.93 | $24.77 | $24.93 | $24.93 | 211 |
| 2022-01-21 | $25.10 | $25.10 | $24.84 | $24.84 | $24.84 | 257 |
| 2022-01-20 | $25.80 | $25.80 | $25.17 | $25.17 | $25.17 | 1,253 |
| 2022-01-19 | $25.52 | $25.52 | $25.26 | $25.26 | $25.26 | 543 |
| 2022-01-18 | $25.46 | $25.46 | $25.26 | $25.26 | $25.26 | 261 |
| 2022-01-14 | $25.70 | $26.06 | $25.66 | $26.06 | $26.06 | 1,607 |
| 2022-01-13 | $26.86 | $26.86 | $26.11 | $26.11 | $26.11 | 3,183 |
| 2022-01-12 | $26.96 | $26.96 | $26.68 | $26.68 | $26.68 | 365 |
| 2022-01-11 | $26.50 | $26.93 | $26.49 | $26.93 | $26.93 | 1,100 |
| 2022-01-10 | $26.08 | $26.54 | $26.08 | $26.54 | $26.54 | 1,889 |
| 2022-01-07 | $27.13 | $27.13 | $26.78 | $26.78 | $26.78 | 1,547 |
| 2022-01-06 | $27.10 | $27.42 | $27.10 | $27.17 | $27.17 | 10,408 |
| 2022-01-05 | $28.07 | $28.10 | $27.45 | $27.45 | $27.45 | 1,239 |
| 2022-01-04 | $28.66 | $28.68 | $28.30 | $28.38 | $28.38 | 10,378 |
| 2022-01-03 | $28.41 | $28.81 | $28.41 | $28.81 | $28.81 | 3,702 |
| 2021-12-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 58 |
| 2021-12-30 | $29.02 | $29.11 | $28.99 | $28.99 | $28.99 | 7,935 |
| 2021-12-29 | $28.83 | $28.92 | $28.83 | $28.92 | $28.92 | 1,241 |
| 2021-12-28 | $29.00 | $29.00 | $28.82 | $28.82 | $28.82 | 190 |
| 2021-12-27 | $28.86 | $28.91 | $28.83 | $28.91 | $28.91 | 4,267 |
| 2021-12-23 | $28.69 | $28.96 | $28.69 | $28.96 | $28.96 | 1,895 |
| 2021-12-22 | $28.60 | $28.71 | $28.52 | $28.71 | $28.71 | 1,113 |
| 2021-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 30 |
| 2021-12-20 | $28.02 | $28.02 | $27.66 | $27.96 | $27.96 | 1,262 |
| 2021-12-17 | $28.11 | $28.11 | $27.98 | $28.04 | $28.04 | 464 |
| 2021-12-16 | $27.66 | $27.66 | $27.63 | $27.65 | $27.65 | 612 |
| 2021-12-15 | $27.44 | $27.94 | $27.44 | $27.94 | $27.94 | 822 |
| 2021-12-14 | $27.36 | $27.38 | $27.34 | $27.34 | $27.34 | 729 |
| 2021-12-13 | $27.69 | $27.69 | $27.67 | $27.67 | $27.67 | 290 |
| 2021-12-10 | $27.64 | $27.71 | $27.49 | $27.49 | $27.49 | 1,246 |
| 2021-12-09 | $28.07 | $28.11 | $27.66 | $27.66 | $27.66 | 303 |
| 2021-12-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 22 |
| 2021-12-07 | $27.83 | $27.92 | $27.83 | $27.83 | $27.83 | 1,596 |
| 2021-12-06 | $26.97 | $27.07 | $26.94 | $27.00 | $27.00 | 113,084 |
| 2021-12-03 | $26.96 | $26.98 | $26.94 | $26.98 | $26.98 | 869 |
| 2021-12-02 | $27.37 | $27.50 | $27.37 | $27.45 | $27.45 | 490 |
| 2021-12-01 | $27.76 | $27.77 | $27.20 | $27.20 | $27.20 | 2,683 |
| 2021-11-30 | $27.90 | $27.92 | $27.60 | $27.60 | $27.60 | 6,084 |
| 2021-11-29 | $28.09 | $28.09 | $27.92 | $27.92 | $27.92 | 409 |
| 2021-11-26 | $28.35 | $28.35 | $28.02 | $28.02 | $28.02 | 413 |
| 2021-11-24 | $28.04 | $28.32 | $28.04 | $28.32 | $28.32 | 270 |
| 2021-11-23 | $28.20 | $28.20 | $28.03 | $28.15 | $28.15 | 1,877 |
| 2021-11-22 | $28.82 | $28.82 | $28.57 | $28.57 | $28.57 | 450 |
| 2021-11-19 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 347 |
| 2021-11-18 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 127 |
| 2021-11-17 | $29.38 | $29.38 | $29.32 | $29.36 | $29.36 | 1,316 |
| 2021-11-16 | $29.47 | $29.55 | $29.47 | $29.48 | $29.48 | 376 |
| 2021-11-15 | $29.58 | $29.61 | $29.24 | $29.26 | $29.26 | 5,136 |
| 2021-11-12 | $29.44 | $29.49 | $29.44 | $29.49 | $29.49 | 473 |
| 2021-11-11 | $29.45 | $29.45 | $29.34 | $29.35 | $29.35 | 1,222 |
| 2021-11-10 | $29.73 | $29.84 | $29.41 | $29.41 | $29.41 | 1,258 |
| 2021-11-09 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 50 |
| 2021-11-08 | $30.00 | $30.08 | $29.94 | $30.08 | $30.08 | 898 |
| 2021-11-05 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 61 |
| 2021-11-04 | $30.17 | $30.23 | $30.17 | $30.23 | $30.23 | 974 |
| 2021-11-03 | $30.08 | $30.29 | $30.08 | $30.29 | $30.29 | 950 |
| 2021-11-02 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 157 |
| 2021-11-01 | $29.82 | $30.06 | $29.82 | $30.06 | $30.06 | 757 |
| 2021-10-29 | $29.78 | $29.78 | $29.69 | $29.76 | $29.76 | 1,175 |
| 2021-10-28 | $29.38 | $29.69 | $29.38 | $29.69 | $29.69 | 1,458 |
| 2021-10-27 | $29.56 | $29.56 | $29.43 | $29.43 | $29.43 | 3,153 |
| 2021-10-26 | $29.73 | $29.80 | $29.73 | $29.74 | $29.74 | 676 |
| 2021-10-25 | $29.64 | $29.69 | $29.64 | $29.69 | $29.69 | 846 |
| 2021-10-22 | $29.58 | $29.64 | $29.49 | $29.64 | $29.64 | 608 |
| 2021-10-21 | $29.42 | $29.58 | $29.41 | $29.58 | $29.58 | 1,575 |
| 2021-10-20 | $29.40 | $29.44 | $29.37 | $29.38 | $29.38 | 2,441 |
| 2021-10-19 | $29.33 | $29.37 | $29.24 | $29.24 | $29.24 | 2,799 |
| 2021-10-18 | $29.15 | $29.15 | $28.94 | $28.95 | $28.95 | 6,760 |
| 2021-10-15 | $29.19 | $29.35 | $29.18 | $29.25 | $29.25 | 11,595 |
| 2021-10-14 | $29.05 | $29.14 | $29.05 | $29.14 | $29.14 | 452 |
| 2021-10-13 | $28.74 | $28.82 | $28.73 | $28.82 | $28.82 | 9,948 |
| 2021-10-12 | $28.81 | $28.83 | $28.67 | $28.68 | $28.68 | 2,504 |
| 2021-10-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 141 |
| 2021-10-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 32 |
| 2021-10-07 | $29.50 | $29.50 | $29.27 | $29.27 | $29.27 | 2,037 |
| 2021-10-06 | $29.06 | $29.08 | $28.81 | $29.08 | $29.08 | 1,175 |
| 2021-10-05 | $29.03 | $29.28 | $29.03 | $29.17 | $29.17 | 514 |
| 2021-10-04 | $29.57 | $29.57 | $29.03 | $29.04 | $29.04 | 1,978 |
| 2021-10-01 | $29.10 | $29.49 | $29.10 | $29.49 | $29.49 | 308 |
| 2021-09-30 | $29.41 | $29.49 | $29.38 | $29.38 | $29.38 | 440 |
| 2021-09-29 | $29.58 | $29.58 | $29.33 | $29.33 | $29.33 | 410 |
| 2021-09-28 | $29.44 | $29.46 | $29.44 | $29.46 | $29.46 | 430 |
| 2021-09-27 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 26 |
| 2021-09-24 | $30.36 | $30.48 | $30.26 | $30.39 | $30.39 | 685 |
| 2021-09-23 | $30.69 | $30.69 | $30.60 | $30.66 | $30.66 | 3,136 |
| 2021-09-22 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 37 |
| 2021-09-21 | $30.07 | $30.33 | $30.07 | $30.24 | $30.24 | 420 |
| 2021-09-20 | $29.93 | $29.97 | $29.77 | $29.93 | $29.93 | 1,781 |
| 2021-09-17 | $30.21 | $30.43 | $30.21 | $30.43 | $30.43 | 5,169 |
| 2021-09-16 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 97 |
| 2021-09-15 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 81 |
| 2021-09-14 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 98 |
| 2021-09-13 | $30.60 | $30.60 | $30.12 | $30.12 | $30.12 | 315 |
| 2021-09-10 | $30.60 | $30.60 | $30.37 | $30.37 | $30.37 | 183 |
| 2021-09-09 | $30.86 | $30.86 | $30.67 | $30.67 | $30.67 | 398 |
| 2021-09-08 | $30.71 | $30.77 | $30.71 | $30.77 | $30.77 | 270 |
| 2021-09-07 | $31.04 | $31.04 | $30.87 | $30.90 | $30.90 | 769 |
| 2021-09-03 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 62 |
| 2021-09-02 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 101 |
| 2021-09-01 | $30.61 | $30.81 | $30.61 | $30.73 | $30.73 | 2,566 |
| 2021-08-31 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 3 |
| 2021-08-30 | $30.54 | $30.54 | $30.52 | $30.52 | $30.52 | 115 |
| 2021-08-27 | $30.37 | $30.39 | $30.37 | $30.39 | $30.39 | 970 |
| 2021-08-26 | $30.15 | $30.18 | $30.13 | $30.13 | $30.13 | 1,326 |
| 2021-08-25 | $30.00 | $30.23 | $30.00 | $30.23 | $30.23 | 1,524 |
| 2021-08-24 | $30.00 | $30.12 | $30.00 | $30.12 | $30.12 | 341 |
| 2021-08-23 | $30.00 | $30.00 | $29.98 | $30.00 | $30.00 | 2,616 |
| 2021-08-20 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 112 |
| 2021-08-19 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 85 |
| 2021-08-18 | $29.55 | $29.55 | $29.39 | $29.39 | $29.39 | 274 |
| 2021-08-17 | $29.38 | $29.55 | $29.34 | $29.55 | $29.55 | 559 |
| 2021-08-16 | $29.30 | $29.36 | $29.27 | $29.36 | $29.36 | 1,149 |
| 2021-08-13 | $29.44 | $29.44 | $29.40 | $29.40 | $29.40 | 2,165 |
| 2021-08-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 186 |
| 2021-08-11 | $29.30 | $29.32 | $29.24 | $29.32 | $29.32 | 766 |
| 2021-08-10 | $29.63 | $29.65 | $29.57 | $29.57 | $29.57 | 288 |
| 2021-08-09 | $29.90 | $29.92 | $29.90 | $29.92 | $29.92 | 206 |
| 2021-08-06 | $29.91 | $29.93 | $29.91 | $29.93 | $29.93 | 240 |
| 2021-08-05 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 30 |
| 2021-08-04 | $30.20 | $30.49 | $30.20 | $30.47 | $30.47 | 955 |
| 2021-08-03 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 22 |
| 2021-08-02 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 112 |
| 2021-07-30 | $30.31 | $30.31 | $30.07 | $30.07 | $30.07 | 635 |
| 2021-07-29 | $30.11 | $30.11 | $29.99 | $29.99 | $29.99 | 462 |
| 2021-07-28 | $29.67 | $30.03 | $29.60 | $29.97 | $29.97 | 1,975 |
| 2021-07-27 | $29.08 | $29.25 | $29.08 | $29.25 | $29.25 | 217 |
| 2021-07-26 | $29.96 | $29.96 | $29.46 | $29.46 | $29.46 | 1,007 |
| 2021-07-23 | $30.01 | $30.11 | $30.01 | $30.09 | $30.09 | 611 |
| 2021-07-22 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 162 |
| 2021-07-21 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 20 |
| 2021-07-20 | $29.68 | $29.95 | $29.68 | $29.95 | $29.95 | 2,427 |
| 2021-07-19 | $29.55 | $29.56 | $29.47 | $29.56 | $29.56 | 872 |
| 2021-07-16 | $29.70 | $29.75 | $29.70 | $29.75 | $29.75 | 256 |
| 2021-07-15 | $29.66 | $29.66 | $29.62 | $29.62 | $29.62 | 582 |
| 2021-07-14 | $30.00 | $30.00 | $29.79 | $29.79 | $29.79 | 1,470 |
| 2021-07-13 | $30.17 | $30.17 | $30.02 | $30.02 | $30.02 | 2,116 |
| 2021-07-12 | $30.35 | $30.45 | $30.35 | $30.37 | $30.37 | 691 |
| 2021-07-09 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 13 |
| 2021-07-08 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 349 |
| 2021-07-07 | $30.29 | $30.36 | $30.29 | $30.36 | $30.36 | 203 |
| 2021-07-06 | $30.49 | $30.49 | $30.24 | $30.24 | $30.24 | 733 |
| 2021-07-02 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 22 |
| 2021-07-01 | $30.25 | $30.60 | $30.25 | $30.60 | $30.60 | 931 |
| 2021-06-30 | $30.36 | $30.36 | $30.26 | $30.26 | $30.26 | 250 |
| 2021-06-29 | $30.61 | $30.61 | $30.45 | $30.45 | $30.45 | 1,314 |
| 2021-06-28 | $30.65 | $30.69 | $30.61 | $30.66 | $30.66 | 4,118 |
| 2021-06-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 15 |
| 2021-06-24 | $30.56 | $30.56 | $30.41 | $30.41 | $30.41 | 2,102 |
| 2021-06-23 | $30.30 | $30.30 | $30.26 | $30.26 | $30.26 | 345 |
| 2021-06-22 | $30.17 | $30.27 | $30.17 | $30.27 | $30.27 | 494 |
| 2021-06-21 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 169 |
| 2021-06-18 | $30.01 | $30.01 | $29.96 | $29.96 | $29.96 | 401 |
| 2021-06-17 | $29.95 | $29.96 | $29.95 | $29.96 | $29.96 | 188 |
| 2021-06-16 | $29.85 | $29.85 | $29.78 | $29.78 | $29.78 | 531 |
| 2021-06-15 | $30.20 | $30.20 | $29.87 | $29.95 | $29.95 | 1,306 |
| 2021-06-14 | $30.00 | $30.18 | $30.00 | $30.18 | $30.18 | 1,654 |
| 2021-06-11 | $29.75 | $29.96 | $29.75 | $29.96 | $29.96 | 2,036 |
| 2021-06-10 | $29.87 | $29.98 | $29.87 | $29.98 | $29.98 | 283 |
| 2021-06-09 | $29.62 | $29.66 | $29.55 | $29.55 | $29.55 | 566 |
| 2021-06-08 | $29.37 | $29.37 | $29.11 | $29.37 | $29.37 | 512 |
| 2021-06-07 | $29.29 | $29.30 | $29.29 | $29.30 | $29.30 | 370 |
| 2021-06-04 | $28.95 | $28.95 | $28.87 | $28.87 | $28.87 | 834 |
| 2021-06-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 64 |
| 2021-06-02 | $28.86 | $28.86 | $28.77 | $28.77 | $28.77 | 229 |
| 2021-06-01 | $29.12 | $29.12 | $29.09 | $29.09 | $29.09 | 241 |
| 2021-05-28 | $29.00 | $29.11 | $29.00 | $29.08 | $29.08 | 5,889 |
| 2021-05-27 | $28.97 | $29.00 | $28.97 | $29.00 | $29.00 | 311 |
| 2021-05-26 | $28.67 | $28.93 | $28.67 | $28.93 | $28.93 | 467 |
| 2021-05-25 | $28.84 | $28.84 | $28.81 | $28.81 | $28.81 | 447 |
| 2021-05-24 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 124 |
| 2021-05-21 | $28.80 | $28.80 | $28.73 | $28.73 | $28.73 | 585 |
| 2021-05-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 48 |
| 2021-05-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 125 |
| 2021-05-18 | $28.24 | $28.30 | $28.16 | $28.16 | $28.16 | 318 |
| 2021-05-17 | $28.00 | $28.07 | $27.94 | $28.02 | $28.02 | 1,686 |
| 2021-05-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 148 |
| 2021-05-13 | $27.86 | $27.86 | $27.27 | $27.43 | $27.43 | 3,544 |
| 2021-05-12 | $27.71 | $27.71 | $27.54 | $27.54 | $27.54 | 537 |
| 2021-05-11 | $27.92 | $27.92 | $27.62 | $27.92 | $27.92 | 1,451 |
| 2021-05-10 | $28.41 | $28.41 | $28.08 | $28.08 | $28.08 | 962 |
| 2021-05-07 | $28.67 | $28.77 | $28.63 | $28.66 | $28.66 | 2,728 |
| 2021-05-06 | $28.36 | $28.40 | $28.36 | $28.40 | $28.40 | 549 |
| 2021-05-05 | $28.79 | $28.84 | $28.64 | $28.64 | $28.64 | 723 |
| 2021-05-04 | $29.22 | $29.22 | $28.78 | $28.88 | $28.88 | 1,139 |
| 2021-05-03 | $29.64 | $29.69 | $29.61 | $29.61 | $29.61 | 1,168 |
| 2021-04-30 | $29.72 | $30.00 | $29.72 | $29.75 | $29.75 | 21,203 |
| 2021-04-29 | $29.94 | $30.03 | $29.94 | $30.01 | $30.01 | 514 |
| 2021-04-28 | $30.16 | $30.26 | $30.16 | $30.26 | $30.26 | 1,058 |
| 2021-04-27 | $30.11 | $30.11 | $30.02 | $30.03 | $30.03 | 1,104 |
| 2021-04-26 | $30.20 | $30.20 | $30.16 | $30.16 | $30.16 | 492 |
| 2021-04-23 | $29.81 | $29.88 | $29.81 | $29.88 | $29.88 | 271 |
| 2021-04-22 | $29.70 | $29.91 | $29.58 | $29.61 | $29.61 | 5,162 |
| 2021-04-21 | $29.37 | $29.49 | $29.37 | $29.49 | $29.49 | 337 |
| 2021-04-20 | $28.73 | $28.92 | $28.73 | $28.92 | $28.92 | 511 |
| 2021-04-19 | $29.25 | $29.25 | $28.94 | $29.02 | $29.02 | 2,578 |
| 2021-04-16 | $29.25 | $29.26 | $29.25 | $29.26 | $29.26 | 486 |
| 2021-04-15 | $29.21 | $29.33 | $29.21 | $29.27 | $29.27 | 1,310 |
| 2021-04-14 | $28.58 | $29.06 | $28.58 | $28.89 | $28.89 | 2,211 |
| 2021-04-13 | $28.62 | $28.62 | $28.36 | $28.58 | $28.58 | 1,919 |
| 2021-04-12 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 226 |
| 2021-04-09 | $28.57 | $28.59 | $28.52 | $28.59 | $28.59 | 721 |
| 2021-04-08 | $28.53 | $28.59 | $28.50 | $28.59 | $28.59 | 5,347 |
| 2021-04-07 | $28.40 | $28.44 | $28.29 | $28.29 | $28.29 | 795 |
| 2021-04-06 | $28.87 | $28.87 | $28.57 | $28.59 | $28.59 | 5,580 |
| 2021-04-05 | $28.45 | $28.75 | $28.45 | $28.74 | $28.74 | 5,435 |
| 2021-04-01 | $28.48 | $28.50 | $28.46 | $28.46 | $28.46 | 1,843 |
| 2021-03-31 | $27.75 | $28.15 | $27.75 | $28.14 | $28.14 | 731 |
| 2021-03-30 | $27.41 | $27.68 | $27.41 | $27.51 | $27.51 | 5,634 |
| 2021-03-29 | $27.77 | $27.77 | $27.37 | $27.46 | $27.46 | 14,445 |
| 2021-03-26 | $27.58 | $27.90 | $27.52 | $27.89 | $27.89 | 1,089 |
| 2021-03-25 | $27.30 | $27.70 | $27.27 | $27.70 | $27.70 | 1,232 |
| 2021-03-24 | $27.85 | $27.92 | $27.50 | $27.50 | $27.50 | 1,556 |
| 2021-03-23 | $28.55 | $28.55 | $28.04 | $28.06 | $28.06 | 2,371 |
| 2021-03-22 | $28.58 | $28.82 | $28.58 | $28.75 | $28.75 | 9,588 |
| 2021-03-19 | $28.50 | $28.66 | $28.47 | $28.51 | $28.51 | 13,058 |
| 2021-03-18 | $29.05 | $29.05 | $28.38 | $28.38 | $28.38 | 951 |
| 2021-03-17 | $29.15 | $29.19 | $28.88 | $29.19 | $29.19 | 770 |
| 2021-03-16 | $29.44 | $29.50 | $29.00 | $29.14 | $29.14 | 1,788 |
| 2021-03-15 | $29.16 | $29.31 | $29.16 | $29.23 | $29.23 | 1,660 |
| 2021-03-12 | $28.85 | $29.11 | $28.85 | $29.11 | $29.11 | 793 |
| 2021-03-11 | $29.22 | $29.22 | $29.13 | $29.15 | $29.15 | 3,577 |
| 2021-03-10 | $28.56 | $28.58 | $28.43 | $28.48 | $28.48 | 1,980 |
| 2021-03-09 | $28.25 | $28.45 | $28.19 | $28.28 | $28.28 | 10,390 |
| 2021-03-08 | $27.98 | $28.11 | $27.45 | $27.45 | $27.45 | 10,858 |
| 2021-03-05 | $27.27 | $28.00 | $27.00 | $27.99 | $27.99 | 3,070 |
| 2021-03-04 | $28.70 | $28.70 | $27.68 | $27.71 | $27.71 | 5,888 |
| 2021-03-03 | $29.22 | $29.23 | $28.84 | $28.84 | $28.84 | 8,802 |
| 2021-03-02 | $29.86 | $29.86 | $29.74 | $29.74 | $29.74 | 639 |
| 2021-03-01 | $29.61 | $30.18 | $29.61 | $30.14 | $30.14 | 30,482 |
| 2021-02-26 | $29.95 | $29.95 | $29.37 | $29.47 | $29.47 | 1,617 |
| 2021-02-25 | $30.40 | $30.40 | $29.72 | $29.72 | $29.72 | 4,639 |
| 2021-02-24 | $30.31 | $30.65 | $30.31 | $30.44 | $30.44 | 1,359 |
| 2021-02-23 | $30.30 | $30.56 | $30.06 | $30.47 | $30.47 | 14,608 |
| 2021-02-22 | $31.14 | $31.23 | $30.95 | $30.95 | $30.95 | 1,423 |
| 2021-02-19 | $31.82 | $31.98 | $31.73 | $31.73 | $31.73 | 2,467 |
| 2021-02-18 | $31.50 | $31.64 | $31.50 | $31.60 | $31.60 | 3,007 |
| 2021-02-17 | $31.93 | $31.93 | $31.63 | $31.90 | $31.90 | 4,465 |
| 2021-02-16 | $32.39 | $32.39 | $31.94 | $31.95 | $31.95 | 3,834 |
| 2021-02-12 | $32.27 | $32.46 | $32.27 | $32.31 | $32.31 | 3,367 |
| 2021-02-11 | $32.46 | $32.49 | $32.19 | $32.33 | $32.33 | 3,850 |
| 2021-02-10 | $32.68 | $32.68 | $32.14 | $32.19 | $32.19 | 4,283 |
| 2021-02-09 | $32.39 | $32.39 | $32.37 | $32.37 | $32.37 | 566 |
| 2021-02-08 | $32.05 | $32.24 | $32.04 | $32.24 | $32.24 | 8,581 |
| 2021-02-05 | $31.68 | $31.81 | $31.56 | $31.81 | $31.81 | 1,953 |
| 2021-02-04 | $31.36 | $31.36 | $31.28 | $31.28 | $31.28 | 981 |
| 2021-02-03 | $31.04 | $31.05 | $30.89 | $30.98 | $30.98 | 1,113 |
| 2021-02-02 | $30.65 | $30.90 | $30.65 | $30.85 | $30.85 | 1,137 |
| 2021-02-01 | $30.00 | $30.19 | $29.99 | $30.19 | $30.19 | 831 |
| 2021-01-29 | $29.63 | $29.98 | $29.63 | $29.75 | $29.75 | 1,886 |
| 2021-01-28 | $30.20 | $30.24 | $30.00 | $30.10 | $30.10 | 1,944 |
| 2021-01-27 | $30.56 | $30.56 | $30.11 | $30.13 | $30.13 | 13,649 |
| 2021-01-26 | $31.54 | $31.54 | $31.30 | $31.30 | $31.30 | 1,523 |
| 2021-01-25 | $31.70 | $31.80 | $31.43 | $31.76 | $31.76 | 2,370 |
| 2021-01-22 | $31.22 | $31.67 | $31.22 | $31.67 | $31.67 | 1,387 |
| 2021-01-21 | $31.57 | $31.81 | $31.40 | $31.40 | $31.40 | 3,108 |
| 2021-01-20 | $31.83 | $31.83 | $31.75 | $31.75 | $31.75 | 5,773 |
| 2021-01-19 | $31.47 | $31.57 | $31.44 | $31.52 | $31.52 | 2,208 |
| 2021-01-15 | $31.10 | $31.12 | $31.00 | $31.00 | $31.00 | 4,106 |
| 2021-01-14 | $31.09 | $31.09 | $31.02 | $31.02 | $31.02 | 1,483 |
| 2021-01-13 | $30.52 | $30.85 | $30.52 | $30.73 | $30.73 | 3,055 |
| 2021-01-12 | $30.44 | $30.86 | $30.44 | $30.64 | $30.64 | 2,232 |
| 2021-01-11 | $30.51 | $30.67 | $30.51 | $30.64 | $30.64 | 2,861 |
| 2021-01-08 | $30.89 | $30.89 | $30.35 | $30.69 | $30.69 | 2,710 |
| 2021-01-07 | $30.11 | $30.46 | $30.11 | $30.46 | $30.46 | 2,562 |
| 2021-01-06 | $29.78 | $30.05 | $29.72 | $29.86 | $29.86 | 1,472 |
| 2021-01-05 | $29.79 | $29.83 | $29.70 | $29.75 | $29.75 | 1,214 |
| 2021-01-04 | $29.76 | $29.76 | $29.57 | $29.65 | $29.65 | 4,630 |
| 2020-12-31 | $30.06 | $30.08 | $30.00 | $30.08 | $30.08 | 2,069 |
| 2020-12-30 | $30.24 | $30.24 | $30.15 | $30.20 | $30.20 | 714 |
| 2020-12-29 | $30.01 | $30.19 | $29.98 | $29.98 | $29.98 | 3,184 |
| 2020-12-28 | $30.89 | $30.89 | $30.30 | $30.30 | $30.30 | 4,652 |
| 2020-12-24 | $30.71 | $30.77 | $30.45 | $30.45 | $30.45 | 3,007 |
| 2020-12-23 | $30.39 | $30.61 | $30.39 | $30.59 | $30.59 | 10,215 |
| 2020-12-22 | $30.27 | $30.46 | $30.27 | $30.42 | $30.42 | 3,904 |
| 2020-12-21 | $29.59 | $29.93 | $29.50 | $29.93 | $29.93 | 3,421 |
| 2020-12-18 | $29.77 | $29.81 | $29.66 | $29.74 | $29.74 | 3,292 |
| 2020-12-17 | $29.20 | $29.63 | $29.20 | $29.63 | $29.63 | 943 |
| 2020-12-16 | $29.19 | $29.19 | $29.07 | $29.14 | $29.14 | 1,762 |
| 2020-12-15 | $28.95 | $29.11 | $28.91 | $29.10 | $29.10 | 1,484 |
| 2020-12-14 | $29.44 | $29.44 | $28.91 | $28.91 | $28.91 | 1,149 |
| 2020-12-11 | $28.83 | $28.83 | $28.63 | $28.63 | $28.63 | 8,371 |
| 2020-12-10 | $28.20 | $28.83 | $28.17 | $28.83 | $28.83 | 1,112 |
| 2020-12-09 | $28.83 | $28.83 | $28.31 | $28.39 | $28.39 | 1,411 |
| 2020-12-08 | $28.36 | $28.70 | $28.36 | $28.70 | $28.70 | 2,028 |
| 2020-12-07 | $28.44 | $28.55 | $28.32 | $28.32 | $28.32 | 2,188 |
| 2020-12-04 | $28.05 | $28.29 | $28.05 | $28.26 | $28.26 | 2,087 |
| 2020-12-03 | $27.90 | $27.91 | $27.80 | $27.82 | $27.82 | 4,784 |
| 2020-12-02 | $27.81 | $27.81 | $27.74 | $27.74 | $27.74 | 374 |
| 2020-12-01 | $27.76 | $28.00 | $27.76 | $27.87 | $27.87 | 4,085 |
| 2020-11-30 | $27.92 | $27.92 | $27.64 | $27.79 | $27.79 | 2,363 |
| 2020-11-27 | $27.30 | $27.63 | $27.30 | $27.63 | $27.63 | 7,905 |
| 2020-11-25 | $27.25 | $27.25 | $27.08 | $27.08 | $27.08 | 365 |
| 2020-11-24 | $27.25 | $27.30 | $27.25 | $27.26 | $27.26 | 1,629 |
| 2020-11-23 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 584 |
| 2020-11-20 | $27.20 | $27.27 | $27.12 | $27.27 | $27.27 | 454 |
| 2020-11-19 | $26.94 | $26.96 | $26.86 | $26.96 | $26.96 | 3,833 |
| 2020-11-18 | $27.21 | $27.21 | $26.89 | $26.89 | $26.89 | 307 |
| 2020-11-17 | $27.14 | $27.23 | $27.14 | $27.20 | $27.20 | 721 |
| 2020-11-16 | $27.27 | $27.33 | $27.14 | $27.19 | $27.19 | 4,332 |
| 2020-11-13 | $27.21 | $27.27 | $27.09 | $27.21 | $27.21 | 7,791 |
| 2020-11-12 | $27.12 | $27.12 | $26.93 | $26.93 | $26.93 | 2,901 |
| 2020-11-11 | $27.04 | $27.04 | $26.90 | $26.90 | $26.90 | 693 |
| 2020-11-10 | $26.81 | $26.81 | $26.73 | $26.73 | $26.73 | 1,378 |
| 2020-11-09 | $28.00 | $28.00 | $27.10 | $27.10 | $27.10 | 3,236 |
| 2020-11-06 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 74 |
| 2020-11-05 | $27.19 | $27.24 | $27.19 | $27.24 | $27.24 | 823 |
| 2020-11-04 | $26.89 | $26.91 | $26.71 | $26.71 | $26.71 | 1,574 |
| 2020-11-03 | $25.70 | $25.88 | $25.70 | $25.81 | $25.81 | 662 |
| 2020-11-02 | $25.69 | $25.69 | $25.23 | $25.23 | $25.23 | 2,676 |
| 2020-10-30 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 470 |
| 2020-10-29 | $25.82 | $25.82 | $25.58 | $25.62 | $25.62 | 451 |
| 2020-10-28 | $25.85 | $25.85 | $25.61 | $25.61 | $25.61 | 307 |
| 2020-10-27 | $26.38 | $26.39 | $26.38 | $26.38 | $26.38 | 596 |
| 2020-10-26 | $26.37 | $26.48 | $26.20 | $26.20 | $26.20 | 1,773 |
| 2020-10-23 | $26.57 | $26.57 | $26.41 | $26.48 | $26.48 | 2,448 |
| 2020-10-22 | $26.39 | $26.46 | $26.31 | $26.46 | $26.46 | 334 |
| 2020-10-21 | $26.17 | $26.63 | $26.17 | $26.21 | $26.21 | 10,434 |
| 2020-10-20 | $26.57 | $26.57 | $26.50 | $26.50 | $26.50 | 736 |
| 2020-10-19 | $27.00 | $27.03 | $26.44 | $26.44 | $26.44 | 1,612 |
| 2020-10-16 | $26.87 | $26.87 | $26.73 | $26.73 | $26.73 | 988 |
| 2020-10-15 | $26.51 | $27.39 | $26.39 | $26.62 | $26.62 | 1,411 |
| 2020-10-14 | $26.91 | $26.91 | $26.75 | $26.80 | $26.80 | 5,663 |
| 2020-10-13 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 428 |
| 2020-10-12 | $27.00 | $27.00 | $26.88 | $26.95 | $26.95 | 2,164 |
| 2020-10-09 | $26.59 | $26.66 | $26.59 | $26.66 | $26.66 | 747 |
| 2020-10-08 | $26.67 | $26.67 | $26.42 | $26.42 | $26.42 | 2,265 |
| 2020-10-07 | $26.35 | $26.38 | $26.32 | $26.32 | $26.32 | 283 |
| 2020-10-06 | $26.16 | $26.16 | $25.86 | $25.86 | $25.86 | 574 |
| 2020-10-05 | $25.76 | $25.98 | $25.74 | $25.98 | $25.98 | 3,127 |
| 2020-10-02 | $25.51 | $25.51 | $25.27 | $25.27 | $25.27 | 2,223 |
| 2020-10-01 | $25.57 | $25.57 | $25.50 | $25.52 | $25.52 | 454 |
BlackRock Future Health ETF (BMED) News Headlines
.jpg)
BORSA MILANO Avvio negativo con Europa, gi Ferrari dopo rally, corre Fincantieri
None
reuters.com Feb. 5, 2025.jpg)
BORSA MILANO Conferma calo con Europa, futures Usa, gi industriali e tech
None
reuters.com Feb. 5, 2025.jpg)
Recent BlackRock Future Health ETF (BMED) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to BlackRock Future Health ETF (BMED) 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 | -- | -- | -- |