Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) Exchange: NASDAQ
Data as of Aug. 21, 2025
$21.92 ($-0.01) -0.05%
Invesco BulletShares 2028 High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2028 High Yield Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $21.97 |
| Previous Close | $21.92 |
| High | $22.03 |
| Low | $21.91 |
| Adjusted Open | $21.97 |
| Previous Adjusted Close | $21.92 |
| Adjusted High | $22.03 |
| Adjusted Low | $21.91 |
About Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
Invesco BulletShares 2028 High Yield Corporate Bond ETF
Invest in Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
Historical Stock Data for Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $21.97 | $22.03 | $21.91 | $21.92 | $21.92 | 118,487 |
| 2025-08-20 | $21.99 | $22.05 | $21.93 | $21.93 | $21.93 | 111,141 |
| 2025-08-19 | $22.08 | $22.08 | $21.93 | $21.93 | $21.93 | 75,270 |
| 2025-08-18 | $22.05 | $22.06 | $21.94 | $21.99 | $21.99 | 72,178 |
| 2025-08-15 | $22.10 | $22.16 | $22.05 | $22.10 | $21.99 | 77,221 |
| 2025-08-14 | $22.10 | $22.18 | $22.07 | $22.09 | $21.98 | 62,907 |
| 2025-08-13 | $22.20 | $22.21 | $22.10 | $22.19 | $22.07 | 148,525 |
| 2025-08-12 | $22.07 | $22.12 | $22.05 | $22.10 | $21.98 | 59,730 |
| 2025-08-11 | $22.11 | $22.13 | $22.03 | $22.07 | $21.95 | 113,154 |
| 2025-08-08 | $22.10 | $22.10 | $22.01 | $22.04 | $22.04 | 117,638 |
| 2025-08-07 | $22.04 | $22.12 | $21.99 | $22.01 | $22.01 | 38,685 |
| 2025-08-06 | $22.04 | $22.04 | $22.00 | $22.04 | $22.04 | 35,366 |
| 2025-08-05 | $22.07 | $22.07 | $21.97 | $22.00 | $22.00 | 59,935 |
| 2025-08-04 | $21.98 | $22.07 | $21.97 | $22.02 | $22.02 | 77,515 |
| 2025-08-01 | $22.01 | $22.01 | $21.91 | $21.97 | $21.97 | 93,577 |
| 2025-07-31 | $21.95 | $22.03 | $21.92 | $21.94 | $21.94 | 88,740 |
| 2025-07-30 | $21.93 | $22.00 | $21.90 | $21.94 | $21.94 | 66,491 |
| 2025-07-29 | $21.95 | $22.00 | $21.93 | $21.97 | $21.97 | 47,314 |
| 2025-07-28 | $21.93 | $22.01 | $21.89 | $21.93 | $21.93 | 116,529 |
| 2025-07-25 | $21.96 | $21.99 | $21.91 | $21.97 | $21.97 | 104,696 |
| 2025-07-24 | $21.99 | $22.00 | $21.88 | $21.96 | $21.96 | 87,805 |
| 2025-07-23 | $22.01 | $22.01 | $21.90 | $21.96 | $21.96 | 72,079 |
| 2025-07-22 | $21.89 | $21.98 | $21.87 | $21.95 | $21.95 | 90,083 |
| 2025-07-21 | $21.99 | $22.00 | $21.87 | $21.89 | $21.89 | 163,104 |
| 2025-07-18 | $22.02 | $22.03 | $21.98 | $22.01 | $21.89 | 66,447 |
| 2025-07-17 | $22.00 | $22.03 | $21.97 | $21.99 | $21.87 | 90,980 |
| 2025-07-16 | $21.97 | $22.03 | $21.90 | $21.98 | $21.86 | 170,709 |
| 2025-07-15 | $22.04 | $22.04 | $21.90 | $21.96 | $21.84 | 100,109 |
| 2025-07-14 | $21.98 | $22.04 | $21.94 | $21.99 | $21.87 | 51,167 |
| 2025-07-11 | $22.02 | $22.02 | $21.92 | $21.99 | $21.87 | 305,891 |
| 2025-07-10 | $22.09 | $22.09 | $21.98 | $22.02 | $21.90 | 81,668 |
| 2025-07-09 | $22.06 | $22.06 | $21.96 | $22.01 | $21.89 | 107,354 |
| 2025-07-08 | $22.02 | $22.02 | $21.94 | $21.97 | $21.85 | 136,505 |
| 2025-07-07 | $21.99 | $22.08 | $21.97 | $21.97 | $21.85 | 150,300 |
| 2025-07-03 | $22.04 | $22.08 | $22.01 | $22.05 | $21.93 | 62,066 |
| 2025-07-02 | $21.96 | $22.04 | $21.96 | $22.02 | $21.90 | 60,414 |
| 2025-07-01 | $22.04 | $22.05 | $21.94 | $21.99 | $21.86 | 62,619 |
| 2025-06-30 | $21.97 | $22.05 | $21.97 | $22.05 | $21.93 | 54,259 |
| 2025-06-27 | $22.00 | $22.02 | $21.91 | $21.96 | $21.84 | 97,466 |
| 2025-06-26 | $22.00 | $22.00 | $21.91 | $21.98 | $21.86 | 98,095 |
| 2025-06-25 | $21.85 | $21.98 | $21.85 | $21.94 | $21.82 | 85,532 |
| 2025-06-24 | $21.87 | $21.97 | $21.84 | $21.91 | $21.79 | 132,410 |
| 2025-06-23 | $21.88 | $21.93 | $21.83 | $21.90 | $21.78 | 84,772 |
| 2025-06-20 | $21.92 | $22.00 | $21.88 | $21.95 | $21.70 | 68,304 |
| 2025-06-18 | $21.83 | $21.98 | $21.81 | $21.89 | $21.64 | 72,366 |
| 2025-06-17 | $21.89 | $21.95 | $21.79 | $21.88 | $21.63 | 83,809 |
| 2025-06-16 | $21.89 | $21.95 | $21.89 | $21.94 | $21.69 | 53,139 |
| 2025-06-13 | $21.91 | $21.95 | $21.82 | $21.87 | $21.62 | 45,046 |
| 2025-06-12 | $21.92 | $21.94 | $21.87 | $21.91 | $21.66 | 37,350 |
| 2025-06-11 | $21.93 | $21.98 | $21.86 | $21.93 | $21.68 | 43,301 |
| 2025-06-10 | $21.89 | $21.93 | $21.86 | $21.89 | $21.64 | 38,878 |
| 2025-06-09 | $21.82 | $21.92 | $21.82 | $21.86 | $21.61 | 41,753 |
| 2025-06-06 | $21.85 | $21.89 | $21.80 | $21.86 | $21.61 | 72,498 |
| 2025-06-05 | $21.86 | $21.93 | $21.83 | $21.85 | $21.60 | 47,096 |
| 2025-06-04 | $21.86 | $21.90 | $21.83 | $21.88 | $21.63 | 36,793 |
| 2025-06-03 | $21.85 | $21.91 | $21.78 | $21.81 | $21.57 | 45,010 |
| 2025-06-02 | $21.82 | $21.83 | $21.76 | $21.79 | $21.55 | 66,889 |
| 2025-05-30 | $21.84 | $21.89 | $21.75 | $21.77 | $21.53 | 81,040 |
| 2025-05-29 | $21.83 | $21.86 | $21.74 | $21.81 | $21.56 | 49,556 |
| 2025-05-28 | $21.81 | $21.83 | $21.76 | $21.77 | $21.53 | 65,789 |
| 2025-05-27 | $21.72 | $21.83 | $21.67 | $21.79 | $21.55 | 59,662 |
| 2025-05-23 | $21.71 | $21.77 | $21.59 | $21.73 | $21.73 | 53,340 |
| 2025-05-22 | $21.66 | $21.73 | $21.62 | $21.69 | $21.69 | 70,932 |
| 2025-05-21 | $21.69 | $21.77 | $21.60 | $21.60 | $21.60 | 35,475 |
| 2025-05-20 | $21.81 | $21.81 | $21.71 | $21.74 | $21.74 | 39,847 |
| 2025-05-19 | $21.75 | $21.80 | $21.68 | $21.75 | $21.75 | 88,342 |
| 2025-05-16 | $21.89 | $21.93 | $21.86 | $21.86 | $21.73 | 31,285 |
| 2025-05-15 | $21.81 | $21.90 | $21.77 | $21.88 | $21.75 | 38,479 |
| 2025-05-14 | $21.90 | $21.91 | $21.77 | $21.81 | $21.68 | 55,016 |
| 2025-05-13 | $21.82 | $21.91 | $21.80 | $21.83 | $21.70 | 75,983 |
| 2025-05-12 | $21.73 | $21.86 | $21.73 | $21.83 | $21.70 | 84,144 |
| 2025-05-09 | $21.61 | $21.73 | $21.61 | $21.69 | $21.56 | 34,549 |
| 2025-05-08 | $21.75 | $21.75 | $21.62 | $21.65 | $21.52 | 153,460 |
| 2025-05-07 | $21.72 | $21.86 | $21.60 | $21.62 | $21.50 | 51,070 |
| 2025-05-06 | $21.74 | $21.74 | $21.60 | $21.61 | $21.49 | 63,890 |
| 2025-05-05 | $21.71 | $21.76 | $21.62 | $21.71 | $21.58 | 26,499 |
| 2025-05-02 | $21.63 | $21.79 | $21.58 | $21.71 | $21.58 | 53,301 |
| 2025-05-01 | $21.67 | $21.70 | $21.57 | $21.57 | $21.45 | 73,907 |
| 2025-04-30 | $21.69 | $21.70 | $21.55 | $21.65 | $21.52 | 23,349 |
| 2025-04-29 | $21.73 | $21.75 | $21.58 | $21.68 | $21.55 | 50,872 |
| 2025-04-28 | $21.70 | $21.73 | $21.53 | $21.66 | $21.53 | 33,782 |
| 2025-04-25 | $21.70 | $21.70 | $21.52 | $21.66 | $21.53 | 47,241 |
| 2025-04-24 | $21.52 | $21.66 | $21.46 | $21.63 | $21.51 | 34,293 |
| 2025-04-23 | $21.43 | $21.67 | $21.40 | $21.48 | $21.36 | 45,090 |
| 2025-04-22 | $21.20 | $21.43 | $21.20 | $21.38 | $21.26 | 39,582 |
| 2025-04-21 | $21.42 | $21.42 | $21.09 | $21.29 | $21.17 | 84,556 |
| 2025-04-17 | $21.44 | $21.50 | $21.34 | $21.42 | $21.18 | 56,128 |
| 2025-04-16 | $21.39 | $21.49 | $21.29 | $21.37 | $21.13 | 55,770 |
| 2025-04-15 | $21.45 | $21.49 | $21.30 | $21.37 | $21.13 | 94,487 |
| 2025-04-14 | $21.30 | $21.48 | $21.24 | $21.30 | $21.06 | 50,045 |
| 2025-04-11 | $21.01 | $21.47 | $21.01 | $21.19 | $20.95 | 206,845 |
| 2025-04-10 | $21.27 | $21.50 | $21.06 | $21.16 | $20.92 | 60,886 |
| 2025-04-09 | $20.82 | $21.67 | $20.65 | $21.58 | $21.34 | 137,830 |
| 2025-04-08 | $21.19 | $21.40 | $20.90 | $20.93 | $20.93 | 245,405 |
| 2025-04-07 | $20.81 | $21.30 | $20.74 | $21.03 | $21.03 | 364,620 |
| 2025-04-04 | $21.10 | $21.51 | $21.10 | $21.34 | $21.34 | 117,512 |
| 2025-04-03 | $21.41 | $21.69 | $21.41 | $21.54 | $21.54 | 78,619 |
| 2025-04-02 | $21.69 | $21.73 | $21.65 | $21.72 | $21.72 | 58,431 |
| 2025-04-01 | $21.65 | $21.71 | $21.60 | $21.68 | $21.68 | 111,111 |
| 2025-03-31 | $21.63 | $21.67 | $21.55 | $21.64 | $21.64 | 100,304 |
| 2025-03-28 | $21.72 | $21.72 | $21.59 | $21.66 | $21.66 | 37,933 |
| 2025-03-27 | $21.67 | $21.78 | $21.65 | $21.68 | $21.68 | 73,775 |
| 2025-03-26 | $21.83 | $21.84 | $21.68 | $21.72 | $21.72 | 60,776 |
| 2025-03-25 | $21.82 | $21.88 | $21.76 | $21.81 | $21.81 | 308,379 |
| 2025-03-24 | $21.86 | $21.86 | $21.76 | $21.80 | $21.80 | 69,981 |
| 2025-03-21 | $21.91 | $21.93 | $21.82 | $21.84 | $21.72 | 62,680 |
| 2025-03-20 | $21.91 | $21.95 | $21.85 | $21.85 | $21.73 | 105,405 |
| 2025-03-19 | $21.85 | $21.94 | $21.82 | $21.85 | $21.73 | 127,420 |
| 2025-03-18 | $21.85 | $21.88 | $21.80 | $21.80 | $21.68 | 43,423 |
| 2025-03-17 | $21.74 | $21.86 | $21.74 | $21.84 | $21.72 | 72,321 |
| 2025-03-14 | $21.72 | $21.86 | $21.65 | $21.82 | $21.70 | 146,656 |
| 2025-03-13 | $21.80 | $21.80 | $21.69 | $21.72 | $21.60 | 72,082 |
| 2025-03-12 | $21.88 | $21.89 | $21.78 | $21.79 | $21.67 | 106,209 |
| 2025-03-11 | $21.91 | $21.93 | $21.74 | $21.81 | $21.69 | 140,247 |
| 2025-03-10 | $22.00 | $22.00 | $21.82 | $21.88 | $21.76 | 88,583 |
| 2025-03-07 | $21.93 | $22.02 | $21.88 | $21.93 | $21.81 | 93,200 |
| 2025-03-06 | $21.90 | $21.99 | $21.87 | $21.98 | $21.86 | 127,673 |
| 2025-03-05 | $22.06 | $22.06 | $21.93 | $21.98 | $21.86 | 269,405 |
| 2025-03-04 | $21.98 | $22.02 | $21.92 | $22.02 | $21.90 | 186,005 |
| 2025-03-03 | $22.01 | $22.07 | $21.94 | $21.99 | $21.87 | 302,881 |
| 2025-02-28 | $22.01 | $22.06 | $21.95 | $22.01 | $21.89 | 57,463 |
| 2025-02-27 | $22.08 | $22.08 | $21.92 | $21.97 | $21.85 | 156,126 |
| 2025-02-26 | $22.05 | $22.05 | $21.97 | $22.01 | $21.89 | 79,917 |
| 2025-02-25 | $22.02 | $22.03 | $21.93 | $22.00 | $21.88 | 147,314 |
| 2025-02-24 | $21.97 | $21.98 | $21.86 | $21.97 | $21.85 | 182,496 |
| 2025-02-21 | $22.03 | $22.10 | $22.01 | $22.08 | $21.84 | 87,257 |
| 2025-02-20 | $22.01 | $22.05 | $21.98 | $22.04 | $21.80 | 87,986 |
| 2025-02-19 | $21.98 | $22.06 | $21.97 | $22.03 | $21.80 | 92,433 |
| 2025-02-18 | $22.10 | $22.10 | $21.96 | $22.00 | $21.77 | 98,447 |
| 2025-02-14 | $22.05 | $22.07 | $22.02 | $22.06 | $21.82 | 84,834 |
| 2025-02-13 | $22.00 | $22.06 | $21.97 | $22.04 | $21.80 | 193,405 |
| 2025-02-12 | $22.01 | $22.01 | $21.91 | $21.93 | $21.70 | 53,287 |
| 2025-02-11 | $22.03 | $22.03 | $21.97 | $22.01 | $21.78 | 88,259 |
| 2025-02-10 | $21.94 | $22.03 | $21.94 | $21.98 | $21.75 | 107,263 |
| 2025-02-07 | $21.98 | $22.02 | $21.93 | $21.95 | $21.72 | 91,342 |
| 2025-02-06 | $22.08 | $22.08 | $21.96 | $22.00 | $21.77 | 59,808 |
| 2025-02-05 | $21.99 | $22.04 | $21.95 | $22.02 | $21.79 | 78,176 |
| 2025-02-04 | $21.91 | $22.00 | $21.91 | $21.94 | $21.71 | 118,970 |
| 2025-02-03 | $21.96 | $22.00 | $21.90 | $21.94 | $21.71 | 117,869 |
| 2025-01-31 | $21.92 | $22.06 | $21.92 | $21.98 | $21.75 | 62,332 |
| 2025-01-30 | $21.95 | $22.08 | $21.95 | $21.97 | $21.74 | 105,758 |
| 2025-01-29 | $21.99 | $22.06 | $21.92 | $21.97 | $21.74 | 138,246 |
| 2025-01-28 | $22.04 | $22.04 | $21.91 | $21.99 | $21.76 | 90,366 |
| 2025-01-27 | $22.01 | $22.04 | $21.95 | $21.99 | $21.76 | 94,974 |
| 2025-01-24 | $21.99 | $22.00 | $21.93 | $21.98 | $21.98 | 117,732 |
| 2025-01-23 | $21.89 | $21.97 | $21.82 | $21.93 | $21.93 | 119,601 |
| 2025-01-22 | $21.98 | $21.99 | $21.80 | $21.81 | $21.81 | 238,059 |
| 2025-01-21 | $22.02 | $22.02 | $21.89 | $21.96 | $21.96 | 320,134 |
| 2025-01-17 | $22.05 | $22.06 | $21.98 | $22.04 | $21.92 | 83,775 |
| 2025-01-16 | $22.02 | $22.02 | $21.91 | $21.98 | $21.86 | 262,730 |
| 2025-01-15 | $22.00 | $22.01 | $21.86 | $21.98 | $21.86 | 100,683 |
| 2025-01-14 | $21.86 | $21.87 | $21.76 | $21.81 | $21.69 | 89,571 |
| 2025-01-13 | $21.80 | $21.83 | $21.71 | $21.74 | $21.62 | 112,927 |
| 2025-01-10 | $21.90 | $21.90 | $21.73 | $21.80 | $21.68 | 364,896 |
| 2025-01-08 | $21.86 | $21.90 | $21.79 | $21.89 | $21.77 | 146,610 |
| 2025-01-07 | $21.89 | $21.96 | $21.77 | $21.77 | $21.65 | 173,592 |
| 2025-01-06 | $21.84 | $21.97 | $21.82 | $21.91 | $21.79 | 123,794 |
| 2025-01-03 | $21.81 | $21.92 | $21.76 | $21.76 | $21.64 | 155,269 |
| 2025-01-02 | $21.78 | $21.90 | $21.77 | $21.84 | $21.72 | 121,552 |
| 2024-12-31 | $21.75 | $21.80 | $21.68 | $21.68 | $21.56 | 87,970 |
| 2024-12-30 | $21.77 | $21.86 | $21.71 | $21.82 | $21.70 | 108,049 |
| 2024-12-27 | $21.84 | $21.85 | $21.73 | $21.80 | $21.68 | 85,753 |
| 2024-12-26 | $21.79 | $21.85 | $21.70 | $21.84 | $21.72 | 125,575 |
| 2024-12-24 | $21.61 | $21.80 | $21.61 | $21.80 | $21.68 | 115,934 |
| 2024-12-23 | $21.70 | $21.77 | $21.66 | $21.74 | $21.62 | 203,738 |
| 2024-12-20 | $21.77 | $21.92 | $21.75 | $21.86 | $21.61 | 256,647 |
| 2024-12-19 | $21.75 | $21.94 | $21.70 | $21.77 | $21.52 | 169,546 |
| 2024-12-18 | $22.02 | $22.04 | $21.74 | $21.81 | $21.56 | 153,798 |
| 2024-12-17 | $22.00 | $22.00 | $21.95 | $21.95 | $21.70 | 110,154 |
| 2024-12-16 | $22.04 | $22.04 | $21.96 | $21.99 | $21.74 | 128,429 |
| 2024-12-13 | $22.07 | $22.07 | $21.93 | $21.95 | $21.70 | 52,246 |
| 2024-12-12 | $22.10 | $22.10 | $21.96 | $22.03 | $21.78 | 75,582 |
| 2024-12-11 | $22.15 | $22.15 | $21.95 | $22.03 | $21.78 | 141,696 |
| 2024-12-10 | $22.08 | $22.13 | $22.01 | $22.06 | $21.81 | 73,630 |
| 2024-12-09 | $22.19 | $22.19 | $22.00 | $22.08 | $21.82 | 63,634 |
| 2024-12-06 | $22.08 | $22.18 | $22.03 | $22.13 | $22.13 | 172,586 |
| 2024-12-05 | $22.13 | $22.14 | $22.00 | $22.04 | $22.04 | 86,000 |
| 2024-12-04 | $22.08 | $22.15 | $22.00 | $22.13 | $22.13 | 67,593 |
| 2024-12-03 | $22.00 | $22.12 | $22.00 | $22.08 | $22.08 | 68,806 |
| 2024-12-02 | $22.10 | $22.16 | $21.97 | $22.01 | $22.01 | 232,451 |
| 2024-11-29 | $22.05 | $22.14 | $22.00 | $22.08 | $22.08 | 12,728 |
| 2024-11-27 | $21.99 | $22.06 | $21.93 | $22.05 | $22.05 | 65,619 |
| 2024-11-26 | $22.10 | $22.10 | $21.89 | $21.94 | $21.94 | 87,007 |
| 2024-11-25 | $22.08 | $22.08 | $21.94 | $22.01 | $22.01 | 109,136 |
| 2024-11-22 | $21.98 | $22.00 | $21.88 | $21.97 | $21.97 | 89,020 |
| 2024-11-21 | $22.02 | $22.04 | $21.90 | $21.96 | $21.96 | 52,084 |
| 2024-11-20 | $22.02 | $22.02 | $21.88 | $21.98 | $21.98 | 50,210 |
| 2024-11-19 | $21.98 | $22.02 | $21.85 | $21.94 | $21.94 | 92,242 |
| 2024-11-18 | $21.80 | $21.95 | $21.80 | $21.94 | $21.94 | 24,673 |
| 2024-11-15 | $22.03 | $22.05 | $21.94 | $22.05 | $21.91 | 59,353 |
| 2024-11-14 | $22.04 | $22.10 | $21.99 | $22.03 | $22.03 | 48,545 |
| 2024-11-13 | $22.11 | $22.13 | $22.02 | $22.07 | $22.07 | 52,714 |
| 2024-11-12 | $22.03 | $22.14 | $22.01 | $22.04 | $22.04 | 47,179 |
| 2024-11-11 | $22.23 | $22.32 | $21.97 | $22.14 | $22.14 | 133,513 |
| 2024-11-08 | $22.14 | $22.18 | $22.06 | $22.15 | $22.15 | 97,359 |
| 2024-11-07 | $22.02 | $22.13 | $21.96 | $22.07 | $22.07 | 101,741 |
| 2024-11-06 | $22.12 | $22.12 | $21.95 | $22.01 | $22.01 | 89,390 |
| 2024-11-05 | $21.97 | $22.01 | $21.88 | $22.01 | $22.01 | 60,876 |
| 2024-11-04 | $21.89 | $21.95 | $21.84 | $21.94 | $21.94 | 69,265 |
| 2024-11-01 | $21.98 | $21.98 | $21.73 | $21.75 | $21.75 | 170,770 |
| 2024-10-31 | $21.95 | $21.98 | $21.80 | $21.90 | $21.90 | 278,542 |
| 2024-10-30 | $22.03 | $22.05 | $21.89 | $21.95 | $21.95 | 101,474 |
| 2024-10-29 | $21.96 | $21.97 | $21.86 | $21.93 | $21.93 | 84,015 |
| 2024-10-28 | $21.94 | $22.03 | $21.86 | $21.95 | $21.95 | 85,902 |
| 2024-10-25 | $22.00 | $22.02 | $21.82 | $21.87 | $21.87 | 59,419 |
| 2024-10-24 | $21.95 | $21.98 | $21.86 | $21.91 | $21.91 | 51,449 |
| 2024-10-23 | $21.89 | $21.90 | $21.80 | $21.87 | $21.87 | 43,337 |
| 2024-10-22 | $21.96 | $21.96 | $21.85 | $21.85 | $21.85 | 78,703 |
| 2024-10-21 | $22.04 | $22.04 | $21.87 | $21.93 | $21.93 | 44,947 |
| 2024-10-18 | $22.10 | $22.17 | $22.08 | $22.16 | $22.02 | 72,397 |
| 2024-10-17 | $22.13 | $22.37 | $22.01 | $22.09 | $21.96 | 53,061 |
| 2024-10-16 | $22.05 | $22.15 | $22.03 | $22.13 | $21.99 | 102,622 |
| 2024-10-15 | $22.07 | $22.13 | $21.99 | $22.06 | $21.93 | 112,320 |
| 2024-10-14 | $22.05 | $22.11 | $22.00 | $22.05 | $21.92 | 74,615 |
| 2024-10-11 | $22.07 | $22.09 | $21.99 | $22.04 | $21.91 | 97,411 |
| 2024-10-10 | $21.98 | $22.07 | $21.97 | $22.00 | $21.87 | 115,235 |
| 2024-10-09 | $22.00 | $22.11 | $21.96 | $22.03 | $21.90 | 79,085 |
| 2024-10-08 | $21.99 | $22.08 | $21.95 | $22.00 | $21.87 | 85,657 |
| 2024-10-07 | $22.10 | $22.10 | $21.96 | $22.01 | $21.88 | 96,050 |
| 2024-10-04 | $22.11 | $22.12 | $22.04 | $22.10 | $21.97 | 98,202 |
| 2024-10-03 | $22.16 | $22.16 | $22.04 | $22.05 | $21.92 | 104,614 |
| 2024-10-02 | $22.15 | $22.15 | $22.03 | $22.14 | $22.00 | 102,017 |
| 2024-10-01 | $22.17 | $22.18 | $22.09 | $22.15 | $22.01 | 56,566 |
| 2024-09-30 | $22.17 | $22.20 | $22.09 | $22.16 | $22.02 | 62,057 |
| 2024-09-27 | $22.15 | $22.18 | $22.04 | $22.12 | $21.98 | 100,540 |
| 2024-09-26 | $22.11 | $22.14 | $22.02 | $22.05 | $21.92 | 79,188 |
| 2024-09-25 | $22.04 | $22.13 | $22.01 | $22.09 | $21.96 | 56,849 |
| 2024-09-24 | $22.10 | $22.15 | $22.00 | $22.04 | $21.91 | 94,794 |
| 2024-09-23 | $22.10 | $22.14 | $22.02 | $22.10 | $21.97 | 88,377 |
| 2024-09-20 | $22.24 | $22.27 | $22.14 | $22.17 | $21.92 | 132,819 |
| 2024-09-19 | $22.21 | $22.29 | $22.15 | $22.17 | $21.92 | 46,554 |
| 2024-09-18 | $22.18 | $22.45 | $22.12 | $22.22 | $21.97 | 88,663 |
| 2024-09-17 | $22.15 | $22.24 | $22.07 | $22.14 | $21.89 | 83,097 |
| 2024-09-16 | $22.10 | $22.20 | $22.08 | $22.14 | $21.89 | 36,666 |
| 2024-09-13 | $22.12 | $22.15 | $21.98 | $22.10 | $22.10 | 131,309 |
| 2024-09-12 | $22.08 | $22.11 | $22.00 | $22.07 | $22.07 | 71,616 |
| 2024-09-11 | $22.04 | $22.10 | $21.92 | $22.06 | $22.06 | 102,512 |
| 2024-09-10 | $22.10 | $22.11 | $21.97 | $22.02 | $22.02 | 76,356 |
| 2024-09-09 | $22.08 | $22.09 | $21.96 | $22.05 | $22.05 | 53,422 |
| 2024-09-06 | $22.06 | $22.09 | $21.94 | $21.98 | $21.98 | 53,759 |
| 2024-09-05 | $22.00 | $22.11 | $21.94 | $22.05 | $22.05 | 63,748 |
| 2024-09-04 | $21.80 | $22.05 | $21.80 | $21.91 | $21.91 | 55,054 |
| 2024-09-03 | $21.95 | $21.95 | $21.80 | $21.84 | $21.84 | 68,819 |
| 2024-08-30 | $21.88 | $22.04 | $21.84 | $21.92 | $21.92 | 93,463 |
| 2024-08-29 | $21.97 | $21.97 | $21.87 | $21.94 | $21.94 | 62,537 |
| 2024-08-28 | $21.96 | $21.96 | $21.82 | $21.89 | $21.89 | 230,811 |
| 2024-08-27 | $21.94 | $21.99 | $21.82 | $21.96 | $21.96 | 295,275 |
| 2024-08-26 | $22.03 | $22.03 | $21.81 | $21.91 | $21.91 | 220,954 |
| 2024-08-23 | $21.91 | $21.97 | $21.82 | $21.95 | $21.95 | 75,378 |
| 2024-08-22 | $21.92 | $21.92 | $21.76 | $21.87 | $21.87 | 44,846 |
| 2024-08-21 | $21.87 | $21.91 | $21.78 | $21.90 | $21.90 | 92,463 |
| 2024-08-20 | $21.89 | $21.89 | $21.70 | $21.79 | $21.79 | 106,335 |
| 2024-08-19 | $21.87 | $21.91 | $21.74 | $21.85 | $21.85 | 102,054 |
| 2024-08-16 | $21.90 | $21.98 | $21.81 | $21.96 | $21.83 | 49,913 |
| 2024-08-15 | $21.91 | $21.92 | $21.79 | $21.90 | $21.77 | 59,951 |
| 2024-08-14 | $21.83 | $21.87 | $21.75 | $21.85 | $21.72 | 77,325 |
| 2024-08-13 | $21.81 | $21.81 | $21.66 | $21.81 | $21.68 | 91,398 |
| 2024-08-12 | $21.75 | $21.77 | $21.60 | $21.69 | $21.69 | 57,121 |
| 2024-08-09 | $21.76 | $21.76 | $21.62 | $21.70 | $21.70 | 45,501 |
| 2024-08-08 | $21.73 | $21.77 | $21.64 | $21.73 | $21.73 | 26,192 |
| 2024-08-07 | $21.75 | $21.75 | $21.51 | $21.61 | $21.61 | 48,852 |
| 2024-08-06 | $21.64 | $21.67 | $21.44 | $21.61 | $21.61 | 79,447 |
| 2024-08-05 | $21.41 | $21.64 | $21.32 | $21.61 | $21.61 | 43,500 |
| 2024-08-02 | $21.58 | $21.68 | $21.55 | $21.64 | $21.64 | 23,898 |
| 2024-08-01 | $21.80 | $21.81 | $21.61 | $21.68 | $21.68 | 73,835 |
| 2024-07-31 | $21.76 | $21.85 | $21.66 | $21.77 | $21.77 | 32,979 |
| 2024-07-30 | $21.73 | $21.75 | $21.57 | $21.65 | $21.65 | 42,612 |
| 2024-07-29 | $21.69 | $21.71 | $21.60 | $21.70 | $21.70 | 744,231 |
| 2024-07-26 | $21.76 | $21.76 | $21.64 | $21.70 | $21.70 | 39,629 |
| 2024-07-25 | $21.69 | $21.72 | $21.60 | $21.67 | $21.67 | 63,313 |
| 2024-07-24 | $21.70 | $21.80 | $21.59 | $21.66 | $21.66 | 74,593 |
| 2024-07-23 | $21.72 | $21.78 | $21.65 | $21.72 | $21.72 | 57,788 |
| 2024-07-22 | $21.71 | $21.74 | $21.62 | $21.72 | $21.72 | 27,497 |
| 2024-07-19 | $21.86 | $21.86 | $21.69 | $21.76 | $21.62 | 40,679 |
| 2024-07-18 | $21.85 | $21.86 | $21.71 | $21.78 | $21.78 | 51,055 |
| 2024-07-17 | $21.83 | $21.87 | $21.75 | $21.81 | $21.81 | 61,236 |
| 2024-07-16 | $21.83 | $21.88 | $21.71 | $21.85 | $21.85 | 34,753 |
| 2024-07-15 | $21.85 | $21.85 | $21.66 | $21.74 | $21.74 | 62,095 |
| 2024-07-12 | $21.77 | $21.81 | $21.66 | $21.77 | $21.77 | 38,473 |
| 2024-07-11 | $21.77 | $21.78 | $21.68 | $21.75 | $21.75 | 55,978 |
| 2024-07-10 | $21.57 | $21.73 | $21.56 | $21.68 | $21.68 | 102,122 |
| 2024-07-09 | $21.64 | $21.64 | $21.54 | $21.58 | $21.58 | 60,117 |
| 2024-07-08 | $21.67 | $21.67 | $21.52 | $21.60 | $21.60 | 68,230 |
| 2024-07-05 | $21.57 | $21.70 | $21.56 | $21.63 | $21.63 | 36,789 |
| 2024-07-03 | $21.55 | $21.56 | $21.47 | $21.54 | $21.54 | 42,555 |
| 2024-07-02 | $21.49 | $21.58 | $21.41 | $21.52 | $21.52 | 44,630 |
| 2024-07-01 | $21.54 | $21.54 | $21.40 | $21.49 | $21.49 | 62,167 |
| 2024-06-28 | $21.52 | $21.56 | $21.44 | $21.47 | $21.47 | 50,012 |
| 2024-06-27 | $21.47 | $21.49 | $21.38 | $21.45 | $21.45 | 48,215 |
| 2024-06-26 | $21.49 | $21.52 | $21.38 | $21.40 | $21.40 | 138,870 |
| 2024-06-25 | $21.50 | $21.50 | $21.42 | $21.47 | $21.47 | 46,105 |
| 2024-06-24 | $21.54 | $21.54 | $21.42 | $21.47 | $21.47 | 67,006 |
| 2024-06-21 | $21.63 | $21.63 | $21.53 | $21.60 | $21.60 | 67,982 |
| 2024-06-20 | $21.61 | $21.61 | $21.52 | $21.60 | $21.60 | 113,880 |
| 2024-06-18 | $21.58 | $21.62 | $21.52 | $21.61 | $21.61 | 79,705 |
| 2024-06-17 | $21.45 | $21.57 | $21.45 | $21.55 | $21.55 | 69,678 |
| 2024-06-14 | $21.57 | $21.57 | $21.43 | $21.47 | $21.47 | 138,326 |
| 2024-06-13 | $21.68 | $21.68 | $21.52 | $21.54 | $21.54 | 112,695 |
| 2024-06-12 | $21.66 | $21.66 | $21.54 | $21.62 | $21.62 | 53,034 |
| 2024-06-11 | $21.42 | $21.54 | $21.42 | $21.51 | $21.51 | 51,198 |
| 2024-06-10 | $21.49 | $21.51 | $21.45 | $21.48 | $21.48 | 41,496 |
| 2024-06-07 | $21.50 | $21.53 | $21.40 | $21.46 | $21.46 | 65,084 |
| 2024-06-06 | $21.60 | $21.60 | $21.48 | $21.48 | $21.48 | 37,611 |
| 2024-06-05 | $21.55 | $21.57 | $21.45 | $21.50 | $21.50 | 68,382 |
| 2024-06-04 | $21.53 | $21.55 | $21.44 | $21.48 | $21.48 | 76,030 |
| 2024-06-03 | $21.41 | $21.56 | $21.41 | $21.46 | $21.46 | 85,934 |
| 2024-05-31 | $21.42 | $21.50 | $21.38 | $21.45 | $21.45 | 48,497 |
| 2024-05-30 | $21.38 | $21.41 | $21.34 | $21.38 | $21.38 | 50,459 |
| 2024-05-29 | $21.24 | $21.37 | $21.24 | $21.30 | $21.30 | 63,482 |
| 2024-05-28 | $21.46 | $21.47 | $21.36 | $21.38 | $21.38 | 58,881 |
| 2024-05-24 | $21.43 | $21.46 | $21.33 | $21.46 | $21.46 | 45,977 |
| 2024-05-23 | $21.50 | $21.50 | $21.33 | $21.34 | $21.34 | 81,309 |
| 2024-05-22 | $21.49 | $21.50 | $21.36 | $21.39 | $21.39 | 127,550 |
| 2024-05-21 | $21.53 | $21.53 | $21.44 | $21.45 | $21.45 | 97,868 |
| 2024-05-20 | $21.51 | $21.51 | $21.43 | $21.50 | $21.50 | 41,596 |
| 2024-05-17 | $21.65 | $21.65 | $21.55 | $21.60 | $21.47 | 49,146 |
| 2024-05-16 | $21.73 | $21.73 | $21.56 | $21.59 | $21.46 | 52,612 |
| 2024-05-15 | $21.65 | $21.68 | $21.59 | $21.65 | $21.52 | 72,037 |
| 2024-05-14 | $21.56 | $21.56 | $21.48 | $21.55 | $21.42 | 73,871 |
| 2024-05-13 | $21.53 | $21.57 | $21.48 | $21.49 | $21.36 | 89,197 |
| 2024-05-10 | $21.62 | $21.62 | $21.48 | $21.54 | $21.54 | 63,545 |
| 2024-05-09 | $21.61 | $21.61 | $21.54 | $21.58 | $21.58 | 31,462 |
| 2024-05-08 | $21.64 | $21.64 | $21.54 | $21.57 | $21.57 | 47,947 |
| 2024-05-07 | $21.70 | $21.70 | $21.55 | $21.62 | $21.62 | 53,915 |
| 2024-05-06 | $21.67 | $21.67 | $21.58 | $21.64 | $21.64 | 63,035 |
| 2024-05-03 | $21.66 | $21.66 | $21.53 | $21.61 | $21.61 | 60,008 |
| 2024-05-02 | $21.49 | $21.53 | $21.40 | $21.53 | $21.53 | 68,964 |
| 2024-05-01 | $21.38 | $21.48 | $21.34 | $21.40 | $21.40 | 78,498 |
| 2024-04-30 | $21.43 | $21.43 | $21.29 | $21.30 | $21.30 | 90,772 |
| 2024-04-29 | $21.35 | $21.45 | $21.35 | $21.43 | $21.43 | 35,197 |
| 2024-04-26 | $21.37 | $21.39 | $21.30 | $21.36 | $21.36 | 93,200 |
| 2024-04-25 | $21.29 | $21.32 | $21.20 | $21.28 | $21.28 | 43,402 |
| 2024-04-24 | $21.43 | $21.43 | $21.29 | $21.35 | $21.35 | 39,127 |
| 2024-04-23 | $21.38 | $21.42 | $21.28 | $21.39 | $21.39 | 30,284 |
| 2024-04-22 | $21.31 | $21.31 | $21.25 | $21.27 | $21.27 | 50,738 |
| 2024-04-19 | $21.38 | $21.38 | $21.31 | $21.33 | $21.20 | 52,641 |
| 2024-04-18 | $21.23 | $21.31 | $21.22 | $21.27 | $21.14 | 64,760 |
| 2024-04-17 | $21.32 | $21.36 | $21.22 | $21.27 | $21.14 | 87,739 |
| 2024-04-16 | $21.28 | $21.32 | $21.22 | $21.25 | $21.12 | 90,483 |
| 2024-04-15 | $21.42 | $21.42 | $21.27 | $21.30 | $21.17 | 102,786 |
| 2024-04-12 | $21.48 | $21.48 | $21.36 | $21.42 | $21.29 | 67,114 |
| 2024-04-11 | $21.51 | $21.51 | $21.37 | $21.41 | $21.28 | 40,888 |
| 2024-04-10 | $21.56 | $21.56 | $21.44 | $21.44 | $21.31 | 50,185 |
| 2024-04-09 | $21.66 | $21.66 | $21.57 | $21.62 | $21.49 | 31,298 |
| 2024-04-08 | $21.58 | $21.63 | $21.52 | $21.55 | $21.42 | 104,657 |
| 2024-04-05 | $21.58 | $21.58 | $21.50 | $21.52 | $21.39 | 28,404 |
| 2024-04-04 | $21.54 | $21.63 | $21.47 | $21.51 | $21.38 | 39,375 |
| 2024-04-03 | $21.56 | $21.59 | $21.47 | $21.54 | $21.41 | 66,425 |
| 2024-04-02 | $21.62 | $21.62 | $21.49 | $21.54 | $21.41 | 77,557 |
| 2024-04-01 | $21.73 | $21.73 | $21.55 | $21.58 | $21.45 | 50,160 |
| 2024-03-28 | $21.73 | $21.74 | $21.59 | $21.66 | $21.53 | 49,780 |
| 2024-03-27 | $21.68 | $21.70 | $21.60 | $21.67 | $21.54 | 65,353 |
| 2024-03-26 | $21.70 | $21.70 | $21.55 | $21.59 | $21.46 | 60,444 |
| 2024-03-25 | $21.66 | $21.69 | $21.59 | $21.62 | $21.49 | 42,617 |
| 2024-03-22 | $21.77 | $21.77 | $21.64 | $21.70 | $21.57 | 106,790 |
| 2024-03-21 | $21.79 | $21.79 | $21.62 | $21.72 | $21.59 | 122,852 |
| 2024-03-20 | $21.62 | $21.75 | $21.50 | $21.71 | $21.58 | 50,822 |
| 2024-03-19 | $21.55 | $21.61 | $21.52 | $21.61 | $21.48 | 26,670 |
| 2024-03-18 | $21.60 | $21.60 | $21.49 | $21.49 | $21.36 | 52,177 |
| 2024-03-15 | $21.60 | $21.63 | $21.55 | $21.55 | $21.30 | 30,563 |
| 2024-03-14 | $21.73 | $21.73 | $21.51 | $21.56 | $21.31 | 90,092 |
| 2024-03-13 | $21.69 | $21.71 | $21.64 | $21.67 | $21.42 | 61,020 |
| 2024-03-12 | $21.72 | $21.72 | $21.61 | $21.62 | $21.37 | 41,119 |
| 2024-03-11 | $21.64 | $21.70 | $21.60 | $21.62 | $21.37 | 31,605 |
| 2024-03-08 | $21.61 | $21.72 | $21.61 | $21.65 | $21.40 | 28,429 |
| 2024-03-07 | $21.61 | $21.69 | $21.61 | $21.66 | $21.41 | 49,023 |
| 2024-03-06 | $21.68 | $21.70 | $21.57 | $21.57 | $21.32 | 67,671 |
| 2024-03-05 | $21.65 | $21.67 | $21.56 | $21.61 | $21.36 | 60,782 |
| 2024-03-04 | $21.66 | $21.66 | $21.55 | $21.60 | $21.35 | 37,380 |
| 2024-03-01 | $21.49 | $21.66 | $21.49 | $21.60 | $21.60 | 45,430 |
| 2024-02-29 | $21.60 | $21.60 | $21.51 | $21.53 | $21.53 | 89,024 |
| 2024-02-28 | $21.54 | $21.57 | $21.48 | $21.53 | $21.53 | 41,429 |
| 2024-02-27 | $21.53 | $21.55 | $21.48 | $21.51 | $21.51 | 39,458 |
| 2024-02-26 | $21.64 | $21.64 | $21.50 | $21.51 | $21.51 | 106,654 |
| 2024-02-23 | $21.56 | $21.63 | $21.52 | $21.57 | $21.57 | 73,937 |
| 2024-02-22 | $21.52 | $21.59 | $21.46 | $21.54 | $21.54 | 46,329 |
| 2024-02-21 | $21.50 | $21.52 | $21.42 | $21.46 | $21.46 | 52,667 |
| 2024-02-20 | $21.49 | $21.53 | $21.41 | $21.47 | $21.47 | 69,891 |
| 2024-02-16 | $21.55 | $21.59 | $21.49 | $21.54 | $21.43 | 64,797 |
| 2024-02-15 | $21.57 | $21.65 | $21.57 | $21.60 | $21.49 | 193,520 |
| 2024-02-14 | $21.59 | $21.59 | $21.48 | $21.54 | $21.43 | 71,464 |
| 2024-02-13 | $21.50 | $21.55 | $21.43 | $21.49 | $21.38 | 62,660 |
| 2024-02-12 | $21.73 | $21.73 | $21.60 | $21.63 | $21.52 | 46,873 |
| 2024-02-09 | $21.65 | $21.71 | $21.60 | $21.66 | $21.66 | 26,854 |
| 2024-02-08 | $21.62 | $21.65 | $21.58 | $21.60 | $21.60 | 41,420 |
| 2024-02-07 | $21.63 | $21.65 | $21.56 | $21.62 | $21.62 | 158,690 |
| 2024-02-06 | $21.54 | $21.61 | $21.50 | $21.55 | $21.55 | 91,481 |
| 2024-02-05 | $21.55 | $21.58 | $21.46 | $21.48 | $21.48 | 48,225 |
| 2024-02-02 | $21.56 | $21.66 | $21.55 | $21.59 | $21.59 | 62,701 |
| 2024-02-01 | $21.63 | $21.75 | $21.54 | $21.67 | $21.67 | 73,597 |
| 2024-01-31 | $21.60 | $21.71 | $21.53 | $21.53 | $21.53 | 77,477 |
| 2024-01-30 | $21.66 | $21.69 | $21.56 | $21.58 | $21.58 | 119,039 |
| 2024-01-29 | $21.66 | $21.71 | $21.60 | $21.62 | $21.62 | 89,582 |
| 2024-01-26 | $21.66 | $21.67 | $21.60 | $21.60 | $21.60 | 86,605 |
| 2024-01-25 | $21.56 | $21.66 | $21.50 | $21.61 | $21.61 | 95,931 |
| 2024-01-24 | $21.58 | $21.58 | $21.46 | $21.47 | $21.47 | 129,562 |
| 2024-01-23 | $21.49 | $21.51 | $21.46 | $21.47 | $21.47 | 188,100 |
| 2024-01-22 | $21.44 | $21.56 | $21.44 | $21.47 | $21.47 | 149,791 |
| 2024-01-19 | $21.61 | $21.61 | $21.44 | $21.58 | $21.47 | 43,964 |
| 2024-01-18 | $21.50 | $21.58 | $21.48 | $21.55 | $21.44 | 29,274 |
| 2024-01-17 | $21.55 | $21.55 | $21.46 | $21.51 | $21.40 | 31,275 |
| 2024-01-16 | $21.70 | $21.73 | $21.56 | $21.59 | $21.48 | 59,073 |
| 2024-01-12 | $21.73 | $21.74 | $21.67 | $21.70 | $21.59 | 28,258 |
| 2024-01-11 | $21.70 | $21.70 | $21.58 | $21.68 | $21.68 | 56,714 |
| 2024-01-10 | $21.72 | $21.72 | $21.59 | $21.63 | $21.63 | 114,145 |
| 2024-01-09 | $21.58 | $21.67 | $21.56 | $21.65 | $21.65 | 143,617 |
| 2024-01-08 | $21.50 | $21.64 | $21.50 | $21.60 | $21.60 | 114,066 |
| 2024-01-05 | $21.50 | $21.57 | $21.43 | $21.45 | $21.45 | 132,642 |
| 2024-01-04 | $21.51 | $21.53 | $21.41 | $21.42 | $21.42 | 34,069 |
| 2024-01-03 | $21.49 | $21.56 | $21.44 | $21.53 | $21.53 | 57,872 |
| 2024-01-02 | $21.65 | $21.65 | $21.55 | $21.60 | $21.60 | 42,762 |
| 2023-12-29 | $21.75 | $21.78 | $21.65 | $21.66 | $21.66 | 80,953 |
| 2023-12-28 | $21.81 | $21.81 | $21.70 | $21.75 | $21.75 | 71,891 |
| 2023-12-27 | $21.66 | $21.84 | $21.66 | $21.81 | $21.81 | 68,189 |
| 2023-12-26 | $21.69 | $21.73 | $21.67 | $21.69 | $21.69 | 159,502 |
| 2023-12-22 | $21.77 | $21.77 | $21.61 | $21.68 | $21.68 | 145,369 |
| 2023-12-21 | $21.71 | $21.73 | $21.59 | $21.71 | $21.71 | 279,507 |
| 2023-12-20 | $21.61 | $21.69 | $21.54 | $21.59 | $21.59 | 167,025 |
| 2023-12-19 | $21.57 | $21.60 | $21.53 | $21.59 | $21.59 | 88,421 |
| 2023-12-18 | $21.53 | $21.53 | $21.37 | $21.51 | $21.51 | 42,710 |
| 2023-12-15 | $21.65 | $21.66 | $21.56 | $21.62 | $21.49 | 48,791 |
| 2023-12-14 | $21.64 | $21.70 | $21.59 | $21.65 | $21.52 | 118,503 |
| 2023-12-13 | $21.34 | $21.62 | $21.27 | $21.55 | $21.42 | 79,349 |
| 2023-12-12 | $21.28 | $21.32 | $21.16 | $21.32 | $21.19 | 64,815 |
| 2023-12-11 | $21.24 | $21.25 | $21.16 | $21.20 | $21.07 | 48,343 |
| 2023-12-08 | $21.24 | $21.24 | $21.16 | $21.19 | $21.06 | 36,144 |
| 2023-12-07 | $21.33 | $21.34 | $21.23 | $21.27 | $21.14 | 77,741 |
| 2023-12-06 | $21.32 | $21.32 | $21.20 | $21.27 | $21.14 | 64,930 |
| 2023-12-05 | $21.16 | $21.25 | $21.16 | $21.21 | $21.08 | 23,691 |
| 2023-12-04 | $21.15 | $21.25 | $21.13 | $21.20 | $21.07 | 45,184 |
| 2023-12-01 | $21.08 | $21.31 | $21.07 | $21.26 | $21.26 | 39,301 |
| 2023-11-30 | $21.15 | $21.15 | $20.98 | $21.07 | $21.07 | 49,205 |
| 2023-11-29 | $21.11 | $21.18 | $21.09 | $21.12 | $21.12 | 43,399 |
| 2023-11-28 | $20.87 | $21.06 | $20.87 | $21.06 | $21.06 | 49,149 |
| 2023-11-27 | $20.98 | $21.00 | $20.86 | $20.98 | $20.98 | 90,572 |
| 2023-11-24 | $20.95 | $20.95 | $20.88 | $20.91 | $20.91 | 11,284 |
| 2023-11-22 | $21.00 | $21.00 | $20.87 | $20.95 | $20.95 | 38,585 |
| 2023-11-21 | $20.95 | $20.97 | $20.86 | $20.95 | $20.95 | 54,489 |
| 2023-11-20 | $20.88 | $20.92 | $20.83 | $20.90 | $20.90 | 29,937 |
| 2023-11-17 | $20.99 | $20.99 | $20.91 | $20.99 | $20.85 | 167,941 |
| 2023-11-16 | $20.97 | $20.97 | $20.90 | $20.94 | $20.80 | 63,319 |
| 2023-11-15 | $21.00 | $21.00 | $20.92 | $20.95 | $20.82 | 61,021 |
| 2023-11-14 | $20.99 | $21.05 | $20.97 | $20.98 | $20.84 | 56,864 |
| 2023-11-13 | $20.79 | $20.84 | $20.69 | $20.80 | $20.67 | 35,014 |
| 2023-11-10 | $20.79 | $20.89 | $20.77 | $20.89 | $20.76 | 52,327 |
| 2023-11-09 | $20.87 | $20.87 | $20.72 | $20.77 | $20.64 | 39,501 |
| 2023-11-08 | $20.88 | $20.88 | $20.77 | $20.85 | $20.72 | 28,830 |
| 2023-11-07 | $20.80 | $20.86 | $20.78 | $20.83 | $20.70 | 14,796 |
| 2023-11-06 | $20.90 | $20.90 | $20.81 | $20.84 | $20.71 | 45,028 |
| 2023-11-03 | $20.89 | $20.94 | $20.79 | $20.92 | $20.78 | 40,901 |
| 2023-11-02 | $20.62 | $20.68 | $20.59 | $20.67 | $20.54 | 27,753 |
| 2023-11-01 | $20.36 | $20.52 | $20.36 | $20.49 | $20.36 | 106,325 |
| 2023-10-31 | $20.22 | $20.37 | $20.21 | $20.32 | $20.19 | 49,112 |
| 2023-10-30 | $20.21 | $20.26 | $20.18 | $20.24 | $20.11 | 12,775 |
| 2023-10-27 | $20.23 | $20.28 | $20.16 | $20.19 | $20.06 | 9,095 |
| 2023-10-26 | $20.16 | $20.26 | $20.14 | $20.22 | $20.09 | 22,166 |
| 2023-10-25 | $20.26 | $20.26 | $20.16 | $20.20 | $20.07 | 16,037 |
| 2023-10-24 | $20.24 | $20.27 | $20.21 | $20.26 | $20.13 | 6,458 |
| 2023-10-23 | $20.05 | $20.23 | $20.05 | $20.22 | $20.09 | 19,240 |
| 2023-10-20 | $20.20 | $20.25 | $20.17 | $20.22 | $20.22 | 27,640 |
| 2023-10-19 | $20.27 | $20.31 | $20.18 | $20.18 | $20.18 | 14,252 |
| 2023-10-18 | $20.31 | $20.33 | $20.24 | $20.25 | $20.25 | 14,906 |
| 2023-10-17 | $20.35 | $20.39 | $20.31 | $20.35 | $20.35 | 18,092 |
| 2023-10-16 | $20.44 | $20.46 | $20.38 | $20.44 | $20.44 | 26,195 |
| 2023-10-13 | $20.54 | $20.55 | $20.40 | $20.44 | $20.44 | 24,216 |
| 2023-10-12 | $20.51 | $20.51 | $20.39 | $20.45 | $20.45 | 16,456 |
| 2023-10-11 | $20.62 | $20.62 | $20.48 | $20.53 | $20.53 | 16,731 |
| 2023-10-10 | $20.51 | $20.56 | $20.46 | $20.56 | $20.56 | 23,160 |
| 2023-10-09 | $20.42 | $20.56 | $20.36 | $20.55 | $20.55 | 38,333 |
| 2023-10-06 | $20.28 | $20.42 | $20.24 | $20.40 | $20.40 | 16,396 |
| 2023-10-05 | $20.34 | $20.37 | $20.26 | $20.33 | $20.33 | 11,792 |
| 2023-10-04 | $20.26 | $20.34 | $20.23 | $20.34 | $20.34 | 9,738 |
| 2023-10-03 | $20.39 | $20.39 | $20.26 | $20.27 | $20.27 | 13,854 |
| 2023-10-02 | $20.55 | $20.55 | $20.44 | $20.47 | $20.47 | 32,839 |
| 2023-09-29 | $20.66 | $20.68 | $20.59 | $20.59 | $20.59 | 22,886 |
| 2023-09-28 | $20.53 | $20.62 | $20.50 | $20.60 | $20.60 | 21,888 |
| 2023-09-27 | $20.61 | $20.62 | $20.50 | $20.51 | $20.51 | 11,487 |
| 2023-09-26 | $20.56 | $20.63 | $20.51 | $20.51 | $20.51 | 19,691 |
| 2023-09-25 | $20.62 | $20.66 | $20.59 | $20.64 | $20.64 | 22,698 |
| 2023-09-22 | $20.69 | $20.76 | $20.64 | $20.67 | $20.67 | 15,339 |
| 2023-09-21 | $20.70 | $20.81 | $20.66 | $20.69 | $20.69 | 69,401 |
| 2023-09-20 | $20.83 | $20.88 | $20.79 | $20.81 | $20.81 | 108,619 |
| 2023-09-19 | $20.82 | $20.83 | $20.80 | $20.81 | $20.81 | 9,027 |
| 2023-09-18 | $20.84 | $20.88 | $20.83 | $20.83 | $20.83 | 33,361 |
| 2023-09-15 | $20.99 | $21.00 | $20.95 | $20.97 | $20.85 | 13,855 |
| 2023-09-14 | $21.06 | $21.06 | $20.99 | $21.03 | $20.90 | 26,112 |
| 2023-09-13 | $20.96 | $21.03 | $20.95 | $20.98 | $20.86 | 70,033 |
| 2023-09-12 | $20.95 | $20.97 | $20.91 | $20.96 | $20.84 | 5,874 |
| 2023-09-11 | $20.92 | $20.99 | $20.91 | $20.98 | $20.86 | 28,580 |
| 2023-09-08 | $20.93 | $21.00 | $20.90 | $20.93 | $20.81 | 10,272 |
| 2023-09-07 | $20.90 | $21.00 | $20.86 | $20.99 | $20.99 | 11,694 |
| 2023-09-06 | $20.88 | $20.92 | $20.82 | $20.92 | $20.92 | 17,929 |
| 2023-09-05 | $21.01 | $21.01 | $20.91 | $20.96 | $20.96 | 22,714 |
| 2023-09-01 | $21.10 | $21.10 | $20.96 | $21.02 | $21.02 | 11,347 |
| 2023-08-31 | $20.99 | $21.04 | $20.96 | $21.01 | $21.01 | 47,178 |
| 2023-08-30 | $21.08 | $21.09 | $20.98 | $21.04 | $21.04 | 41,765 |
| 2023-08-29 | $20.89 | $21.06 | $20.87 | $21.00 | $21.00 | 32,877 |
| 2023-08-28 | $20.85 | $20.93 | $20.84 | $20.93 | $20.93 | 19,698 |
| 2023-08-25 | $20.77 | $20.85 | $20.73 | $20.84 | $20.84 | 19,838 |
| 2023-08-24 | $20.87 | $20.87 | $20.71 | $20.75 | $20.75 | 15,100 |
| 2023-08-23 | $20.85 | $20.89 | $20.77 | $20.88 | $20.88 | 18,129 |
| 2023-08-22 | $20.75 | $20.75 | $20.66 | $20.66 | $20.66 | 162,354 |
| 2023-08-21 | $20.71 | $20.71 | $20.52 | $20.66 | $20.66 | 36,856 |
| 2023-08-18 | $20.65 | $20.85 | $20.65 | $20.77 | $20.65 | 112,799 |
| 2023-08-17 | $20.93 | $20.93 | $20.77 | $20.79 | $20.67 | 11,655 |
| 2023-08-16 | $20.90 | $21.01 | $20.87 | $20.87 | $20.75 | 10,857 |
| 2023-08-15 | $20.97 | $20.99 | $20.93 | $20.98 | $20.86 | 10,881 |
| 2023-08-14 | $20.96 | $21.04 | $20.95 | $20.97 | $20.85 | 17,951 |
| 2023-08-11 | $21.00 | $21.02 | $20.96 | $20.97 | $20.85 | 6,834 |
| 2023-08-10 | $21.10 | $21.16 | $21.00 | $21.03 | $20.91 | 11,016 |
| 2023-08-09 | $21.06 | $21.08 | $21.00 | $21.08 | $20.95 | 5,137 |
| 2023-08-08 | $21.05 | $21.07 | $20.94 | $21.04 | $20.92 | 25,800 |
| 2023-08-07 | $20.99 | $21.04 | $20.94 | $21.01 | $21.01 | 9,413 |
| 2023-08-04 | $20.97 | $21.07 | $20.96 | $20.97 | $20.97 | 39,492 |
| 2023-08-03 | $20.84 | $20.90 | $20.81 | $20.88 | $20.88 | 37,179 |
| 2023-08-02 | $20.95 | $20.95 | $20.88 | $20.94 | $20.94 | 16,807 |
| 2023-08-01 | $21.01 | $21.06 | $20.99 | $21.00 | $21.00 | 27,939 |
| 2023-07-31 | $21.10 | $21.17 | $21.06 | $21.10 | $21.10 | 25,072 |
| 2023-07-28 | $21.06 | $21.07 | $21.02 | $21.07 | $21.07 | 22,860 |
| 2023-07-27 | $21.21 | $21.21 | $20.93 | $20.95 | $20.95 | 14,395 |
| 2023-07-26 | $21.05 | $21.14 | $21.02 | $21.12 | $21.12 | 53,778 |
| 2023-07-25 | $21.07 | $21.07 | $20.99 | $21.03 | $21.03 | 15,222 |
| 2023-07-24 | $21.15 | $21.16 | $21.04 | $21.04 | $21.04 | 24,392 |
| 2023-07-21 | $21.14 | $21.25 | $21.14 | $21.21 | $21.21 | 13,084 |
| 2023-07-20 | $21.17 | $21.20 | $21.10 | $21.15 | $21.15 | 31,582 |
| 2023-07-19 | $21.29 | $21.29 | $21.25 | $21.26 | $21.26 | 22,635 |
| 2023-07-18 | $21.19 | $21.25 | $21.19 | $21.23 | $21.23 | 14,534 |
| 2023-07-17 | $21.15 | $21.20 | $21.13 | $21.14 | $21.14 | 12,460 |
| 2023-07-14 | $21.24 | $21.25 | $21.11 | $21.11 | $21.11 | 11,329 |
| 2023-07-13 | $21.18 | $21.26 | $21.18 | $21.26 | $21.26 | 12,251 |
| 2023-07-12 | $21.12 | $21.16 | $21.12 | $21.13 | $21.13 | 92,065 |
| 2023-07-11 | $20.93 | $20.98 | $20.86 | $20.96 | $20.96 | 44,627 |
| 2023-07-10 | $20.71 | $20.90 | $20.71 | $20.83 | $20.83 | 18,691 |
| 2023-07-07 | $20.69 | $20.89 | $20.69 | $20.75 | $20.75 | 22,949 |
| 2023-07-06 | $20.75 | $20.77 | $20.66 | $20.77 | $20.77 | 73,286 |
| 2023-07-05 | $20.94 | $20.95 | $20.88 | $20.91 | $20.91 | 45,958 |
| 2023-07-03 | $20.95 | $20.98 | $20.91 | $20.95 | $20.95 | 12,735 |
| 2023-06-30 | $20.94 | $21.03 | $20.94 | $21.00 | $21.00 | 26,325 |
| 2023-06-29 | $20.85 | $20.87 | $20.81 | $20.86 | $20.86 | 27,966 |
| 2023-06-28 | $20.86 | $20.95 | $20.83 | $20.93 | $20.93 | 38,752 |
| 2023-06-27 | $20.80 | $20.86 | $20.79 | $20.81 | $20.81 | 70,499 |
| 2023-06-26 | $20.77 | $20.82 | $20.76 | $20.77 | $20.77 | 10,342 |
| 2023-06-23 | $20.79 | $20.79 | $20.73 | $20.73 | $20.73 | 14,889 |
| 2023-06-22 | $20.84 | $20.86 | $20.78 | $20.81 | $20.81 | 9,460 |
| 2023-06-21 | $20.84 | $20.90 | $20.79 | $20.86 | $20.86 | 3,882 |
| 2023-06-20 | $20.92 | $20.96 | $20.89 | $20.93 | $20.93 | 10,573 |
| 2023-06-16 | $21.08 | $21.10 | $21.04 | $21.06 | $20.94 | 6,264 |
| 2023-06-15 | $21.03 | $21.12 | $21.03 | $21.11 | $20.99 | 15,178 |
| 2023-06-14 | $21.05 | $21.06 | $20.96 | $20.96 | $20.84 | 10,769 |
| 2023-06-13 | $21.06 | $21.06 | $20.98 | $21.00 | $21.00 | 8,737 |
| 2023-06-12 | $21.03 | $21.03 | $20.97 | $20.97 | $20.97 | 10,304 |
| 2023-06-09 | $21.04 | $21.04 | $21.00 | $21.00 | $21.00 | 6,141 |
| 2023-06-08 | $20.84 | $21.01 | $20.84 | $20.97 | $20.97 | 64,909 |
| 2023-06-07 | $21.00 | $21.00 | $20.85 | $20.87 | $20.87 | 10,827 |
| 2023-06-06 | $20.96 | $20.99 | $20.90 | $20.98 | $20.98 | 12,539 |
| 2023-06-05 | $20.93 | $20.96 | $20.88 | $20.93 | $20.93 | 7,079 |
| 2023-06-02 | $20.97 | $21.04 | $20.91 | $21.01 | $21.01 | 13,652 |
| 2023-06-01 | $20.79 | $20.99 | $20.78 | $20.86 | $20.86 | 18,088 |
| 2023-05-31 | $20.85 | $20.86 | $20.72 | $20.76 | $20.76 | 43,121 |
| 2023-05-30 | $20.81 | $20.84 | $20.75 | $20.79 | $20.79 | 10,437 |
| 2023-05-26 | $20.64 | $20.75 | $20.60 | $20.70 | $20.70 | 74,231 |
| 2023-05-25 | $20.67 | $20.71 | $20.63 | $20.65 | $20.65 | 6,604 |
| 2023-05-24 | $20.68 | $20.75 | $20.58 | $20.63 | $20.63 | 15,291 |
| 2023-05-23 | $20.85 | $20.89 | $20.78 | $20.78 | $20.78 | 19,153 |
| 2023-05-22 | $20.85 | $20.95 | $20.78 | $20.90 | $20.90 | 16,718 |
| 2023-05-19 | $20.95 | $21.11 | $20.89 | $20.93 | $20.80 | 21,057 |
| 2023-05-18 | $20.84 | $20.92 | $20.84 | $20.88 | $20.75 | 17,269 |
| 2023-05-17 | $20.85 | $20.95 | $20.81 | $20.89 | $20.76 | 9,850 |
| 2023-05-16 | $20.93 | $20.93 | $20.84 | $20.84 | $20.72 | 6,042 |
| 2023-05-15 | $20.98 | $21.01 | $20.96 | $20.96 | $20.83 | 4,549 |
| 2023-05-12 | $21.01 | $21.03 | $20.90 | $20.95 | $20.82 | 2,494 |
| 2023-05-11 | $21.06 | $21.09 | $21.01 | $21.03 | $20.90 | 13,476 |
| 2023-05-10 | $20.99 | $21.07 | $20.99 | $21.06 | $20.93 | 8,162 |
| 2023-05-09 | $20.96 | $20.96 | $20.91 | $20.94 | $20.81 | 6,291 |
| 2023-05-08 | $21.00 | $21.02 | $20.96 | $20.96 | $20.83 | 2,313 |
| 2023-05-05 | $20.95 | $21.07 | $20.93 | $21.04 | $20.91 | 22,152 |
| 2023-05-04 | $20.92 | $20.95 | $20.90 | $20.92 | $20.79 | 8,961 |
| 2023-05-03 | $21.08 | $21.11 | $21.02 | $21.03 | $20.90 | 5,557 |
| 2023-05-02 | $21.03 | $21.09 | $20.92 | $21.03 | $21.03 | 34,782 |
| 2023-05-01 | $21.08 | $21.08 | $21.01 | $21.01 | $21.01 | 19,762 |
| 2023-04-28 | $21.09 | $21.14 | $21.04 | $21.13 | $21.13 | 6,448 |
| 2023-04-27 | $20.99 | $21.10 | $20.96 | $21.04 | $21.04 | 9,640 |
| 2023-04-26 | $20.97 | $20.97 | $20.95 | $20.95 | $20.95 | 4,542 |
| 2023-04-25 | $21.04 | $21.10 | $21.04 | $21.04 | $21.04 | 13,002 |
| 2023-04-24 | $21.07 | $21.08 | $21.01 | $21.06 | $21.06 | 6,177 |
| 2023-04-21 | $21.13 | $21.17 | $21.04 | $21.15 | $21.03 | 80,550 |
| 2023-04-20 | $21.06 | $21.10 | $20.90 | $21.06 | $20.93 | 73,361 |
| 2023-04-19 | $21.10 | $21.11 | $21.09 | $21.11 | $20.98 | 13,596 |
| 2023-04-18 | $21.23 | $21.23 | $21.13 | $21.17 | $21.05 | 13,014 |
| 2023-04-17 | $21.11 | $21.12 | $21.03 | $21.08 | $20.96 | 11,091 |
| 2023-04-14 | $21.26 | $21.26 | $21.14 | $21.15 | $21.02 | 5,067 |
| 2023-04-13 | $21.15 | $21.25 | $21.15 | $21.21 | $21.09 | 7,416 |
| 2023-04-12 | $21.08 | $21.11 | $21.00 | $21.05 | $20.93 | 17,757 |
| 2023-04-11 | $21.05 | $21.10 | $21.00 | $21.08 | $20.96 | 24,667 |
| 2023-04-10 | $20.95 | $21.03 | $20.94 | $21.03 | $20.91 | 8,881 |
| 2023-04-06 | $20.96 | $21.06 | $20.90 | $21.04 | $20.91 | 9,345 |
| 2023-04-05 | $21.96 | $21.96 | $20.92 | $20.92 | $20.80 | 9,568 |
| 2023-04-04 | $21.07 | $21.12 | $21.04 | $21.06 | $20.94 | 103,258 |
| 2023-04-03 | $21.09 | $21.16 | $21.09 | $21.15 | $21.03 | 22,903 |
| 2023-03-31 | $21.02 | $21.12 | $21.01 | $21.11 | $20.99 | 2,637 |
| 2023-03-30 | $20.82 | $20.92 | $20.78 | $20.92 | $20.80 | 6,718 |
| 2023-03-29 | $20.68 | $20.76 | $20.68 | $20.76 | $20.64 | 2,207 |
| 2023-03-28 | $20.48 | $20.53 | $20.47 | $20.53 | $20.41 | 9,182 |
| 2023-03-27 | $20.61 | $20.67 | $20.51 | $20.53 | $20.41 | 3,323 |
| 2023-03-24 | $20.58 | $20.60 | $20.52 | $20.60 | $20.48 | 12,601 |
| 2023-03-23 | $20.77 | $20.79 | $20.57 | $20.63 | $20.51 | 10,456 |
| 2023-03-22 | $20.58 | $20.84 | $20.57 | $20.68 | $20.56 | 12,722 |
| 2023-03-21 | $20.63 | $20.64 | $20.54 | $20.64 | $20.52 | 1,847 |
| 2023-03-20 | $20.53 | $20.58 | $20.43 | $20.49 | $20.37 | 13,691 |
| 2023-03-17 | $20.63 | $20.67 | $20.62 | $20.64 | $20.40 | 2,624 |
| 2023-03-16 | $20.67 | $20.78 | $20.67 | $20.75 | $20.50 | 7,685 |
| 2023-03-15 | $20.55 | $20.64 | $20.50 | $20.60 | $20.36 | 6,782 |
| 2023-03-14 | $20.77 | $20.77 | $20.65 | $20.73 | $20.49 | 9,381 |
| 2023-03-13 | $20.68 | $20.78 | $20.54 | $20.57 | $20.33 | 18,404 |
| 2023-03-10 | $20.78 | $20.80 | $20.65 | $20.65 | $20.41 | 16,890 |
| 2023-03-09 | $20.90 | $20.92 | $20.68 | $20.71 | $20.47 | 10,808 |
| 2023-03-08 | $20.87 | $20.91 | $20.76 | $20.80 | $20.55 | 27,820 |
| 2023-03-07 | $21.00 | $21.00 | $20.88 | $20.88 | $20.64 | 17,990 |
| 2023-03-06 | $21.08 | $21.36 | $21.03 | $21.03 | $20.79 | 103,538 |
| 2023-03-03 | $21.00 | $21.29 | $20.93 | $21.09 | $20.84 | 25,416 |
| 2023-03-02 | $20.72 | $20.88 | $20.72 | $20.84 | $20.59 | 34,201 |
| 2023-03-01 | $20.83 | $20.90 | $20.78 | $20.85 | $20.61 | 44,142 |
| 2023-02-28 | $20.86 | $20.92 | $20.86 | $20.88 | $20.64 | 2,267 |
| 2023-02-27 | $20.90 | $20.92 | $20.85 | $20.90 | $20.66 | 13,648 |
| 2023-02-24 | $20.78 | $20.80 | $20.74 | $20.80 | $20.56 | 3,086 |
| 2023-02-23 | $20.79 | $20.94 | $20.78 | $20.92 | $20.68 | 7,333 |
| 2023-02-22 | $20.70 | $20.74 | $20.64 | $20.68 | $20.43 | 10,349 |
| 2023-02-21 | $20.74 | $20.74 | $20.52 | $20.56 | $20.32 | 2,625 |
| 2023-02-17 | $20.82 | $20.94 | $20.78 | $20.94 | $20.59 | 4,002 |
| 2023-02-16 | $20.96 | $21.00 | $20.90 | $20.90 | $20.55 | 11,913 |
| 2023-02-15 | $21.06 | $21.09 | $20.99 | $21.06 | $20.71 | 3,099 |
| 2023-02-14 | $21.01 | $21.17 | $21.01 | $21.08 | $20.73 | 23,079 |
| 2023-02-13 | $21.11 | $21.15 | $21.09 | $21.13 | $20.77 | 4,591 |
| 2023-02-10 | $21.18 | $21.18 | $21.07 | $21.08 | $20.73 | 3,525 |
| 2023-02-09 | $21.40 | $21.41 | $21.23 | $21.23 | $20.87 | 9,274 |
| 2023-02-08 | $21.42 | $21.42 | $21.35 | $21.38 | $21.03 | 2,082 |
| 2023-02-07 | $21.36 | $21.45 | $21.36 | $21.44 | $21.08 | 4,660 |
| 2023-02-06 | $21.40 | $21.43 | $21.35 | $21.41 | $21.05 | 26,137 |
| 2023-02-03 | $21.58 | $21.63 | $21.49 | $21.49 | $21.13 | 15,496 |
| 2023-02-02 | $21.70 | $21.77 | $21.70 | $21.75 | $21.39 | 14,332 |
| 2023-02-01 | $21.39 | $21.69 | $21.35 | $21.59 | $21.23 | 42,940 |
| 2023-01-31 | $21.30 | $21.44 | $21.30 | $21.44 | $21.08 | 58,026 |
| 2023-01-30 | $21.30 | $21.31 | $21.25 | $21.25 | $20.90 | 18,872 |
| 2023-01-27 | $21.38 | $21.59 | $21.34 | $21.36 | $21.00 | 36,133 |
| 2023-01-26 | $21.37 | $21.43 | $21.32 | $21.42 | $21.06 | 11,195 |
| 2023-01-25 | $21.33 | $21.38 | $21.30 | $21.37 | $21.02 | 31,654 |
| 2023-01-24 | $21.24 | $21.38 | $21.18 | $21.36 | $21.00 | 5,468 |
| 2023-01-23 | $21.35 | $21.40 | $21.34 | $21.34 | $20.99 | 5,968 |
| 2023-01-20 | $21.47 | $21.49 | $21.40 | $21.48 | $21.00 | 7,749 |
| 2023-01-19 | $21.49 | $21.49 | $21.45 | $21.45 | $20.97 | 23,729 |
| 2023-01-18 | $21.66 | $21.73 | $21.57 | $21.57 | $21.10 | 8,056 |
| 2023-01-17 | $21.56 | $21.58 | $21.55 | $21.58 | $21.11 | 13,678 |
| 2023-01-13 | $21.50 | $21.63 | $21.50 | $21.63 | $21.16 | 4,430 |
| 2023-01-12 | $21.49 | $21.61 | $21.49 | $21.59 | $21.12 | 12,773 |
| 2023-01-11 | $21.43 | $21.47 | $21.38 | $21.46 | $20.99 | 7,812 |
| 2023-01-10 | $21.30 | $21.42 | $21.30 | $21.35 | $20.88 | 13,602 |
| 2023-01-09 | $21.32 | $21.40 | $21.31 | $21.38 | $20.91 | 28,684 |
| 2023-01-06 | $21.12 | $21.31 | $21.10 | $21.26 | $21.26 | 30,230 |
| 2023-01-05 | $20.93 | $20.94 | $20.85 | $20.94 | $20.94 | 13,043 |
| 2023-01-04 | $20.83 | $20.93 | $20.83 | $20.93 | $20.93 | 23,257 |
| 2023-01-03 | $20.76 | $20.77 | $20.68 | $20.74 | $20.74 | 4,628 |
| 2022-12-30 | $20.67 | $20.69 | $20.58 | $20.69 | $20.69 | 14,368 |
| 2022-12-29 | $20.49 | $20.72 | $20.49 | $20.72 | $20.72 | 4,467 |
| 2022-12-28 | $20.71 | $20.71 | $20.38 | $20.38 | $20.38 | 4,841 |
| 2022-12-27 | $20.88 | $20.88 | $20.68 | $20.68 | $20.68 | 11,845 |
| 2022-12-23 | $20.83 | $20.95 | $20.83 | $20.93 | $20.93 | 8,907 |
| 2022-12-22 | $20.92 | $20.96 | $20.83 | $20.85 | $20.85 | 22,001 |
| 2022-12-21 | $20.93 | $21.02 | $20.93 | $20.94 | $20.94 | 11,745 |
| 2022-12-20 | $20.81 | $20.87 | $20.72 | $20.80 | $20.80 | 31,268 |
| 2022-12-19 | $20.95 | $20.95 | $20.82 | $20.86 | $20.86 | 14,251 |
| 2022-12-16 | $21.09 | $21.10 | $21.00 | $21.07 | $20.97 | 14,627 |
| 2022-12-15 | $21.14 | $21.17 | $21.08 | $21.17 | $21.17 | 21,072 |
| 2022-12-14 | $21.40 | $21.51 | $21.16 | $21.33 | $21.33 | 13,025 |
| 2022-12-13 | $21.56 | $21.58 | $21.28 | $21.37 | $21.37 | 54,233 |
| 2022-12-12 | $21.16 | $21.16 | $21.08 | $21.13 | $21.13 | 15,423 |
| 2022-12-09 | $21.08 | $21.12 | $21.08 | $21.09 | $21.09 | 12,451 |
| 2022-12-08 | $21.09 | $21.10 | $21.04 | $21.04 | $21.04 | 3,577 |
| 2022-12-07 | $20.99 | $21.34 | $20.99 | $21.07 | $21.07 | 41,490 |
| 2022-12-06 | $21.04 | $21.04 | $20.91 | $20.91 | $20.91 | 4,132 |
| 2022-12-05 | $21.21 | $21.35 | $20.99 | $21.04 | $21.04 | 56,640 |
| 2022-12-02 | $21.11 | $21.24 | $21.11 | $21.23 | $21.23 | 3,793 |
| 2022-12-01 | $21.28 | $21.28 | $21.11 | $21.23 | $21.23 | 10,673 |
| 2022-11-30 | $20.87 | $21.22 | $20.78 | $21.22 | $21.22 | 6,100 |
| 2022-11-29 | $20.81 | $20.89 | $20.80 | $20.85 | $20.85 | 11,229 |
| 2022-11-28 | $21.93 | $21.93 | $20.82 | $20.82 | $20.82 | 8,376 |
| 2022-11-25 | $21.06 | $21.07 | $21.00 | $21.05 | $21.05 | 5,670 |
| 2022-11-23 | $21.04 | $21.24 | $21.04 | $21.04 | $21.04 | 22,930 |
| 2022-11-22 | $20.83 | $20.99 | $20.83 | $20.99 | $20.99 | 4,310 |
| 2022-11-21 | $20.84 | $20.84 | $20.81 | $20.82 | $20.82 | 8,573 |
| 2022-11-18 | $20.97 | $20.99 | $20.93 | $20.94 | $20.83 | 10,104 |
| 2022-11-17 | $20.83 | $20.92 | $20.81 | $20.87 | $20.77 | 6,282 |
| 2022-11-16 | $21.71 | $21.71 | $20.96 | $21.00 | $20.89 | 4,474 |
| 2022-11-15 | $20.91 | $21.02 | $20.91 | $21.02 | $20.91 | 12,978 |
| 2022-11-14 | $20.90 | $20.92 | $20.84 | $20.84 | $20.74 | 9,693 |
| 2022-11-11 | $20.98 | $20.98 | $20.96 | $20.98 | $20.87 | 622 |
| 2022-11-10 | $20.82 | $20.91 | $20.82 | $20.91 | $20.81 | 3,495 |
| 2022-11-09 | $20.51 | $20.51 | $20.36 | $20.36 | $20.26 | 1,177 |
| 2022-11-08 | $20.70 | $20.70 | $20.51 | $20.57 | $20.46 | 17,540 |
| 2022-11-07 | $20.67 | $20.69 | $20.62 | $20.64 | $20.53 | 5,134 |
| 2022-11-04 | $20.71 | $20.71 | $20.54 | $20.67 | $20.57 | 12,025 |
| 2022-11-03 | $20.47 | $20.56 | $20.42 | $20.51 | $20.41 | 5,323 |
| 2022-11-02 | $20.84 | $20.95 | $20.64 | $20.68 | $20.57 | 6,353 |
| 2022-11-01 | $20.98 | $20.98 | $20.78 | $20.83 | $20.72 | 4,095 |
| 2022-10-31 | $20.82 | $20.83 | $20.75 | $20.75 | $20.65 | 8,386 |
| 2022-10-28 | $21.05 | $21.07 | $21.00 | $21.07 | $21.07 | 4,845 |
| 2022-10-27 | $20.75 | $20.94 | $20.75 | $20.90 | $20.90 | 2,352 |
| 2022-10-26 | $20.63 | $20.77 | $20.63 | $20.69 | $20.69 | 5,887 |
| 2022-10-25 | $21.40 | $21.40 | $20.57 | $20.70 | $20.70 | 3,341 |
| 2022-10-24 | $20.48 | $20.53 | $20.45 | $20.53 | $20.53 | 4,039 |
| 2022-10-21 | $20.36 | $20.59 | $20.36 | $20.56 | $20.45 | 1,810 |
| 2022-10-20 | $20.57 | $20.57 | $20.35 | $20.35 | $20.24 | 1,879 |
| 2022-10-19 | $20.49 | $20.50 | $20.47 | $20.47 | $20.35 | 798 |
| 2022-10-18 | $20.65 | $20.67 | $20.59 | $20.66 | $20.55 | 3,545 |
| 2022-10-17 | $20.53 | $20.53 | $20.47 | $20.51 | $20.39 | 4,075 |
| 2022-10-14 | $20.41 | $20.41 | $20.21 | $20.21 | $20.10 | 1,905 |
| 2022-10-13 | $20.03 | $20.31 | $20.03 | $20.31 | $20.20 | 6,104 |
| 2022-10-12 | $20.18 | $20.27 | $20.18 | $20.27 | $20.16 | 4,371 |
| 2022-10-11 | $20.22 | $20.38 | $20.19 | $20.19 | $20.08 | 2,618 |
| 2022-10-10 | $20.31 | $20.32 | $20.11 | $20.20 | $20.09 | 16,099 |
| 2022-10-07 | $20.53 | $20.55 | $20.45 | $20.45 | $20.33 | 11,978 |
| 2022-10-06 | $20.76 | $20.78 | $20.65 | $20.66 | $20.55 | 19,375 |
| 2022-10-05 | $20.64 | $20.76 | $20.57 | $20.71 | $20.60 | 19,149 |
| 2022-10-04 | $20.60 | $20.73 | $20.60 | $20.70 | $20.59 | 44,121 |
| 2022-10-03 | $20.36 | $20.36 | $20.29 | $20.34 | $20.34 | 3,950 |
| 2022-09-30 | $20.22 | $20.30 | $20.10 | $20.10 | $20.10 | 2,206 |
| 2022-09-29 | $20.24 | $20.24 | $20.13 | $20.19 | $20.19 | 7,774 |
| 2022-09-28 | $20.08 | $20.39 | $20.08 | $20.34 | $20.34 | 8,141 |
| 2022-09-27 | $20.26 | $20.26 | $20.05 | $20.05 | $20.05 | 12,832 |
| 2022-09-26 | $20.28 | $20.33 | $20.08 | $20.08 | $20.08 | 12,552 |
| 2022-09-23 | $20.49 | $20.50 | $20.34 | $20.35 | $20.35 | 3,796 |
| 2022-09-22 | $20.66 | $20.67 | $20.61 | $20.65 | $20.65 | 6,676 |
| 2022-09-21 | $20.86 | $20.91 | $20.66 | $20.75 | $20.75 | 6,718 |
| 2022-09-20 | $20.87 | $20.87 | $20.80 | $20.80 | $20.80 | 11,640 |
| 2022-09-19 | $20.85 | $20.99 | $20.85 | $20.99 | $20.99 | 6,125 |
| 2022-09-16 | $20.88 | $21.03 | $20.84 | $20.98 | $20.88 | 8,809 |
| 2022-09-15 | $21.09 | $21.10 | $21.01 | $21.01 | $20.90 | 3,791 |
| 2022-09-14 | $21.22 | $21.29 | $21.19 | $21.19 | $21.08 | 7,587 |
| 2022-09-13 | $21.24 | $21.25 | $21.11 | $21.12 | $21.01 | 2,112 |
| 2022-09-12 | $21.60 | $21.60 | $21.52 | $21.56 | $21.45 | 4,063 |
| 2022-09-09 | $21.58 | $21.58 | $21.53 | $21.53 | $21.53 | 753 |
| 2022-09-08 | $21.42 | $21.43 | $21.37 | $21.39 | $21.39 | 2,537 |
| 2022-09-07 | $21.20 | $21.34 | $21.20 | $21.34 | $21.34 | 922 |
| 2022-09-06 | $21.13 | $21.13 | $21.04 | $21.04 | $21.04 | 2,686 |
| 2022-09-02 | $21.25 | $21.30 | $21.08 | $21.10 | $21.10 | 2,897 |
| 2022-09-01 | $21.04 | $21.16 | $21.00 | $21.15 | $21.15 | 1,756 |
| 2022-08-31 | $21.24 | $21.24 | $21.09 | $21.09 | $21.09 | 25,773 |
| 2022-08-30 | $21.30 | $21.30 | $21.19 | $21.24 | $21.24 | 42,918 |
| 2022-08-29 | $21.35 | $21.40 | $21.35 | $21.38 | $21.38 | 969 |
| 2022-08-26 | $21.82 | $21.82 | $21.49 | $21.54 | $21.54 | 2,000 |
| 2022-08-25 | $21.69 | $21.81 | $21.69 | $21.81 | $21.81 | 6,416 |
| 2022-08-24 | $21.59 | $21.61 | $21.54 | $21.59 | $21.59 | 2,820 |
| 2022-08-23 | $21.62 | $21.63 | $21.55 | $21.62 | $21.62 | 2,353 |
| 2022-08-22 | $21.63 | $21.66 | $21.48 | $21.56 | $21.56 | 5,619 |
| 2022-08-19 | $22.06 | $22.07 | $21.94 | $21.97 | $21.86 | 7,976 |
| 2022-08-18 | $22.20 | $22.20 | $22.16 | $22.19 | $22.08 | 6,468 |
| 2022-08-17 | $22.21 | $22.23 | $22.14 | $22.14 | $22.03 | 47,200 |
| 2022-08-16 | $22.48 | $22.48 | $22.37 | $22.40 | $22.28 | 12,672 |
| 2022-08-15 | $22.51 | $22.55 | $22.43 | $22.47 | $22.35 | 9,964 |
| 2022-08-12 | $22.39 | $22.53 | $22.35 | $22.46 | $22.34 | 9,787 |
| 2022-08-11 | $22.61 | $22.67 | $22.30 | $22.35 | $22.24 | 15,656 |
| 2022-08-10 | $22.46 | $22.47 | $22.42 | $22.42 | $22.30 | 11,380 |
| 2022-08-09 | $22.27 | $22.27 | $22.15 | $22.16 | $22.05 | 18,652 |
| 2022-08-08 | $22.42 | $22.44 | $22.32 | $22.32 | $22.21 | 12,750 |
| 2022-08-05 | $22.12 | $22.35 | $22.12 | $22.25 | $22.14 | 20,707 |
| 2022-08-04 | $22.39 | $22.41 | $22.30 | $22.37 | $22.25 | 31,644 |
| 2022-08-03 | $22.21 | $22.36 | $22.12 | $22.27 | $22.15 | 41,099 |
| 2022-08-02 | $22.16 | $22.18 | $22.09 | $22.14 | $22.03 | 4,872 |
| 2022-08-01 | $22.26 | $22.26 | $22.12 | $22.19 | $22.08 | 14,524 |
| 2022-07-29 | $22.14 | $22.16 | $22.10 | $22.16 | $22.04 | 11,592 |
| 2022-07-28 | $21.97 | $22.16 | $21.94 | $22.16 | $22.05 | 39,355 |
| 2022-07-27 | $21.80 | $21.94 | $21.80 | $21.89 | $21.78 | 8,872 |
| 2022-07-26 | $21.87 | $21.87 | $21.68 | $21.68 | $21.57 | 4,128 |
| 2022-07-25 | $21.91 | $21.91 | $21.80 | $21.81 | $21.69 | 17,217 |
| 2022-07-22 | $21.91 | $21.95 | $21.75 | $21.76 | $21.65 | 102,253 |
| 2022-07-21 | $21.52 | $21.95 | $21.52 | $21.95 | $21.84 | 51,083 |
| 2022-07-20 | $21.58 | $21.73 | $21.54 | $21.60 | $21.49 | 28,180 |
| 2022-07-19 | $21.31 | $21.50 | $21.26 | $21.44 | $21.33 | 82,136 |
| 2022-07-18 | $21.41 | $21.41 | $21.14 | $21.15 | $21.04 | 3,963 |
| 2022-07-15 | $21.30 | $21.42 | $21.30 | $21.42 | $21.20 | 9,922 |
| 2022-07-14 | $21.02 | $21.19 | $20.98 | $21.19 | $20.98 | 16,999 |
| 2022-07-13 | $21.18 | $21.28 | $21.17 | $21.27 | $21.05 | 3,980 |
| 2022-07-12 | $21.32 | $21.34 | $21.17 | $21.24 | $21.02 | 1,409 |
| 2022-07-11 | $21.20 | $21.27 | $21.09 | $21.27 | $21.06 | 14,805 |
| 2022-07-08 | $21.20 | $21.30 | $21.20 | $21.27 | $21.06 | 6,680 |
| 2022-07-07 | $21.10 | $21.26 | $21.10 | $21.21 | $21.00 | 4,914 |
| 2022-07-06 | $20.99 | $20.99 | $20.92 | $20.92 | $20.71 | 5,622 |
| 2022-07-05 | $20.92 | $21.02 | $20.92 | $20.97 | $20.76 | 6,927 |
| 2022-07-01 | $20.91 | $21.07 | $20.86 | $21.00 | $20.79 | 293,036 |
| 2022-06-30 | $20.83 | $20.92 | $20.74 | $20.90 | $20.69 | 24,859 |
| 2022-06-29 | $20.87 | $20.89 | $20.87 | $20.89 | $20.68 | 1,265 |
| 2022-06-28 | $21.19 | $21.23 | $20.95 | $20.95 | $20.74 | 7,323 |
| 2022-06-27 | $21.31 | $21.32 | $21.23 | $21.23 | $21.02 | 3,574 |
| 2022-06-24 | $21.20 | $21.39 | $21.17 | $21.32 | $21.11 | 37,105 |
| 2022-06-23 | $21.11 | $21.19 | $21.11 | $21.13 | $20.92 | 2,851 |
| 2022-06-22 | $20.97 | $21.07 | $20.93 | $20.97 | $20.76 | 4,989 |
| 2022-06-21 | $21.13 | $21.15 | $21.05 | $21.11 | $20.90 | 3,770 |
| 2022-06-17 | $21.14 | $21.18 | $21.10 | $21.14 | $20.83 | 1,535 |
| 2022-06-16 | $21.11 | $21.11 | $20.91 | $20.96 | $20.66 | 101,317 |
| 2022-06-15 | $21.35 | $21.43 | $21.29 | $21.39 | $21.08 | 1,694 |
| 2022-06-14 | $21.11 | $21.20 | $21.00 | $21.00 | $20.70 | 22,680 |
| 2022-06-13 | $21.27 | $21.27 | $20.86 | $20.93 | $20.63 | 98,622 |
| 2022-06-10 | $21.88 | $21.88 | $21.56 | $21.59 | $21.28 | 48,394 |
| 2022-06-09 | $22.10 | $22.10 | $22.00 | $22.08 | $21.76 | 920 |
| 2022-06-08 | $22.30 | $22.30 | $22.24 | $22.24 | $21.92 | 337 |
| 2022-06-07 | $22.36 | $22.37 | $22.30 | $22.37 | $22.05 | 3,163 |
| 2022-06-06 | $22.37 | $22.46 | $22.29 | $22.37 | $22.05 | 5,990 |
| 2022-06-03 | $22.54 | $22.56 | $22.50 | $22.52 | $22.20 | 8,935 |
| 2022-06-02 | $22.60 | $22.65 | $22.60 | $22.65 | $22.32 | 6,497 |
| 2022-06-01 | $22.71 | $22.71 | $22.56 | $22.59 | $22.27 | 24,058 |
| 2022-05-31 | $22.52 | $22.67 | $22.52 | $22.67 | $22.34 | 3,262 |
| 2022-05-27 | $22.66 | $22.80 | $22.64 | $22.74 | $22.42 | 35,481 |
| 2022-05-26 | $22.37 | $22.53 | $22.36 | $22.50 | $22.17 | 30,444 |
| 2022-05-25 | $21.97 | $22.23 | $21.97 | $22.21 | $21.89 | 29,749 |
| 2022-05-24 | $21.73 | $21.87 | $21.73 | $21.87 | $21.56 | 18,817 |
| 2022-05-23 | $21.87 | $21.87 | $21.71 | $21.75 | $21.44 | 5,300 |
| 2022-05-20 | $21.87 | $21.91 | $21.75 | $21.82 | $21.40 | 2,670 |
| 2022-05-19 | $21.63 | $21.87 | $21.63 | $21.87 | $21.46 | 28,623 |
| 2022-05-18 | $21.74 | $21.77 | $21.65 | $21.72 | $21.31 | 2,811 |
| 2022-05-17 | $21.97 | $22.00 | $21.92 | $21.92 | $21.50 | 5,797 |
| 2022-05-16 | $21.95 | $21.98 | $21.92 | $21.92 | $21.50 | 1,098 |
| 2022-05-13 | $22.84 | $22.84 | $21.95 | $21.95 | $21.53 | 1,249 |
| 2022-05-12 | $21.90 | $21.99 | $21.81 | $21.90 | $21.49 | 3,510 |
| 2022-05-11 | $22.02 | $22.12 | $21.97 | $22.03 | $21.61 | 4,331 |
| 2022-05-10 | $22.15 | $22.15 | $22.07 | $22.09 | $21.67 | 6,218 |
| 2022-05-09 | $22.13 | $22.13 | $22.02 | $22.02 | $21.60 | 8,355 |
| 2022-05-06 | $22.32 | $22.35 | $22.19 | $22.31 | $21.89 | 11,401 |
| 2022-05-05 | $22.65 | $22.65 | $22.33 | $22.33 | $21.91 | 11,082 |
| 2022-05-04 | $22.32 | $22.86 | $22.32 | $22.81 | $22.38 | 49,152 |
| 2022-05-03 | $22.63 | $22.63 | $22.58 | $22.58 | $22.15 | 871 |
| 2022-05-02 | $22.42 | $22.51 | $22.38 | $22.41 | $21.99 | 24,947 |
| 2022-04-29 | $22.62 | $22.66 | $22.52 | $22.52 | $22.09 | 1,963 |
| 2022-04-28 | $22.76 | $22.78 | $22.73 | $22.76 | $22.32 | 18,484 |
| 2022-04-27 | $22.78 | $22.78 | $22.70 | $22.71 | $22.28 | 4,658 |
| 2022-04-26 | $22.88 | $22.88 | $22.80 | $22.81 | $22.38 | 4,117 |
| 2022-04-25 | $22.86 | $22.92 | $22.86 | $22.92 | $22.49 | 369 |
| 2022-04-22 | $22.86 | $22.86 | $22.76 | $22.76 | $22.33 | 4,235 |
| 2022-04-21 | $24.09 | $24.17 | $22.88 | $22.88 | $22.44 | 1,299 |
| 2022-04-20 | $23.85 | $23.85 | $23.01 | $23.03 | $22.59 | 7,208 |
| 2022-04-19 | $22.95 | $23.00 | $22.91 | $22.99 | $22.55 | 3,765 |
| 2022-04-18 | $23.01 | $23.05 | $22.95 | $22.95 | $22.52 | 4,581 |
| 2022-04-14 | $23.09 | $23.22 | $23.09 | $23.15 | $22.61 | 4,373 |
| 2022-04-13 | $23.23 | $23.25 | $23.18 | $23.23 | $22.70 | 3,343 |
| 2022-04-12 | $23.14 | $23.21 | $23.09 | $23.10 | $22.56 | 2,993 |
| 2022-04-11 | $23.06 | $23.06 | $22.96 | $22.96 | $22.43 | 963 |
| 2022-04-08 | $23.19 | $23.24 | $23.13 | $23.13 | $22.60 | 4,203 |
| 2022-04-07 | $23.36 | $23.41 | $23.29 | $23.29 | $22.76 | 1,322 |
| 2022-04-06 | $23.42 | $23.42 | $23.37 | $23.37 | $22.83 | 1,434 |
| 2022-04-05 | $23.64 | $23.74 | $23.53 | $23.53 | $22.99 | 10,101 |
| 2022-04-04 | $23.68 | $23.81 | $23.68 | $23.78 | $23.23 | 9,616 |
| 2022-04-01 | $23.62 | $23.68 | $23.61 | $23.65 | $23.11 | 6,153 |
| 2022-03-31 | $23.75 | $23.75 | $23.67 | $23.71 | $23.16 | 1,635 |
| 2022-03-30 | $23.78 | $23.80 | $23.74 | $23.74 | $23.19 | 1,381 |
| 2022-03-29 | $23.61 | $23.77 | $23.60 | $23.72 | $23.17 | 33,883 |
| 2022-03-28 | $23.38 | $23.50 | $23.38 | $23.45 | $22.91 | 1,517 |
| 2022-03-25 | $23.55 | $23.55 | $23.30 | $23.33 | $22.79 | 3,030 |
| 2022-03-24 | $23.48 | $23.52 | $23.48 | $23.49 | $22.95 | 1,970 |
| 2022-03-23 | $23.49 | $23.54 | $23.47 | $23.47 | $22.93 | 7,051 |
| 2022-03-22 | $23.45 | $23.57 | $23.41 | $23.52 | $22.98 | 24,824 |
| 2022-03-21 | $23.63 | $23.63 | $23.36 | $23.39 | $22.85 | 1,540 |
| 2022-03-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 250 |
| 2022-03-17 | $23.66 | $23.66 | $23.65 | $23.65 | $23.01 | 418 |
| 2022-03-16 | $23.32 | $23.53 | $23.27 | $23.46 | $22.82 | 32,077 |
| 2022-03-15 | $23.02 | $23.28 | $23.02 | $23.27 | $22.64 | 3,727 |
| 2022-03-14 | $23.28 | $23.28 | $23.02 | $23.02 | $22.40 | 20,876 |
| 2022-03-11 | $23.53 | $23.53 | $23.32 | $23.32 | $22.69 | 16,651 |
| 2022-03-10 | $23.59 | $23.59 | $23.50 | $23.53 | $22.89 | 823 |
| 2022-03-09 | $23.57 | $23.57 | $23.57 | $23.57 | $22.93 | 42 |
| 2022-03-08 | $23.63 | $23.65 | $23.51 | $23.57 | $22.93 | 1,261 |
| 2022-03-07 | $23.72 | $23.75 | $23.58 | $23.58 | $22.94 | 13,085 |
| 2022-03-04 | $23.95 | $23.96 | $23.87 | $23.88 | $23.23 | 9,490 |
| 2022-03-03 | $24.09 | $24.09 | $24.03 | $24.03 | $23.38 | 1,391 |
| 2022-03-02 | $24.00 | $24.11 | $24.00 | $24.05 | $23.40 | 11,567 |
| 2022-03-01 | $24.09 | $24.09 | $24.00 | $24.00 | $23.35 | 1,537 |
| 2022-02-28 | $23.98 | $24.11 | $23.98 | $24.09 | $23.44 | 7,794 |
| 2022-02-25 | $23.90 | $24.05 | $23.90 | $24.02 | $23.37 | 1,471 |
| 2022-02-24 | $23.56 | $23.77 | $23.56 | $23.77 | $23.12 | 2,500 |
| 2022-02-23 | $23.80 | $23.82 | $23.76 | $23.76 | $23.12 | 2,216 |
| 2022-02-22 | $23.78 | $23.86 | $23.75 | $23.79 | $23.15 | 3,920 |
| 2022-02-18 | $23.92 | $23.92 | $23.82 | $23.92 | $23.19 | 32,958 |
| 2022-02-17 | $23.97 | $23.97 | $23.91 | $23.91 | $23.18 | 2,145 |
| 2022-02-16 | $23.92 | $23.98 | $23.92 | $23.98 | $23.25 | 1,309 |
| 2022-02-15 | $23.92 | $23.97 | $23.87 | $23.89 | $23.16 | 4,954 |
| 2022-02-14 | $23.91 | $23.91 | $23.77 | $23.83 | $23.10 | 10,947 |
| 2022-02-11 | $24.02 | $24.07 | $23.87 | $23.89 | $23.16 | 7,659 |
| 2022-02-10 | $24.19 | $24.19 | $24.01 | $24.06 | $23.32 | 9,028 |
| 2022-02-09 | $24.35 | $24.36 | $24.22 | $24.34 | $23.60 | 12,388 |
| 2022-02-08 | $24.28 | $24.30 | $24.22 | $24.22 | $23.48 | 5,885 |
| 2022-02-07 | $24.19 | $24.26 | $24.19 | $24.25 | $23.51 | 2,362 |
| 2022-02-04 | $24.23 | $24.26 | $24.15 | $24.23 | $23.49 | 11,446 |
| 2022-02-03 | $24.59 | $24.59 | $24.35 | $24.39 | $23.65 | 9,022 |
| 2022-02-02 | $24.60 | $24.61 | $24.58 | $24.60 | $23.85 | 1,869 |
| 2022-02-01 | $24.48 | $24.52 | $24.48 | $24.52 | $23.77 | 4,349 |
| 2022-01-31 | $24.41 | $24.49 | $24.30 | $24.49 | $23.74 | 9,622 |
| 2022-01-28 | $24.38 | $24.40 | $24.26 | $24.40 | $23.66 | 3,506 |
| 2022-01-27 | $24.56 | $24.62 | $24.32 | $24.32 | $23.58 | 19,888 |
| 2022-01-26 | $24.73 | $24.73 | $24.49 | $24.49 | $23.74 | 7,108 |
| 2022-01-25 | $24.56 | $24.58 | $24.56 | $24.56 | $23.81 | 1,668 |
| 2022-01-24 | $24.72 | $24.72 | $24.50 | $24.64 | $23.88 | 16,096 |
| 2022-01-21 | $24.84 | $24.85 | $24.78 | $24.81 | $23.96 | 3,199 |
| 2022-01-20 | $24.94 | $25.00 | $24.85 | $24.85 | $24.00 | 7,115 |
| 2022-01-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 363 |
| 2022-01-18 | $24.95 | $24.95 | $24.89 | $24.92 | $24.06 | 3,117 |
| 2022-01-14 | $25.04 | $25.06 | $25.03 | $25.04 | $24.18 | 2,047 |
| 2022-01-13 | $25.17 | $25.17 | $25.05 | $25.05 | $24.19 | 4,633 |
| 2022-01-12 | $25.06 | $25.10 | $25.06 | $25.10 | $24.24 | 12,628 |
| 2022-01-11 | $24.97 | $25.02 | $24.90 | $25.02 | $24.16 | 72,876 |
| 2022-01-10 | $24.77 | $24.94 | $24.77 | $24.94 | $24.09 | 2,609 |
| 2022-01-07 | $24.98 | $24.98 | $24.91 | $24.93 | $24.08 | 1,786 |
| 2022-01-06 | $25.06 | $25.06 | $25.05 | $25.05 | $24.19 | 595 |
| 2022-01-05 | $25.17 | $25.22 | $25.17 | $25.17 | $24.31 | 13,537 |
| 2022-01-04 | $25.36 | $25.36 | $25.21 | $25.21 | $24.34 | 3,597 |
| 2022-01-03 | $25.17 | $25.26 | $25.17 | $25.24 | $24.38 | 13,682 |
| 2021-12-31 | $25.33 | $25.33 | $25.29 | $25.32 | $24.45 | 2,072 |
| 2021-12-30 | $25.32 | $25.33 | $25.32 | $25.32 | $24.45 | 1,498 |
| 2021-12-29 | $25.38 | $25.38 | $25.26 | $25.31 | $24.44 | 3,359 |
| 2021-12-28 | $25.33 | $25.35 | $25.30 | $25.34 | $24.47 | 5,887 |
| 2021-12-27 | $25.28 | $25.39 | $25.28 | $25.36 | $24.49 | 25,503 |
| 2021-12-23 | $25.27 | $25.32 | $25.27 | $25.32 | $24.45 | 64,009 |
| 2021-12-22 | $25.20 | $25.24 | $25.19 | $25.24 | $24.37 | 24,464 |
| 2021-12-21 | $25.11 | $25.21 | $25.11 | $25.21 | $24.35 | 5,489 |
| 2021-12-20 | $25.13 | $25.13 | $24.98 | $25.10 | $24.24 | 16,318 |
| 2021-12-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.18 | 110 |
| 2021-12-16 | $25.32 | $25.33 | $25.24 | $25.24 | $24.18 | 37,573 |
| 2021-12-15 | $25.19 | $25.30 | $25.19 | $25.30 | $24.25 | 1,761 |
| 2021-12-14 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 634 |
| 2021-12-13 | $25.25 | $25.25 | $25.24 | $25.25 | $24.19 | 913 |
| 2021-12-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.21 | 1,096 |
| 2021-12-09 | $25.30 | $25.30 | $25.21 | $25.21 | $24.16 | 15,206 |
| 2021-12-08 | $25.31 | $25.32 | $25.30 | $25.31 | $24.25 | 12,155 |
| 2021-12-07 | $25.26 | $25.34 | $25.26 | $25.32 | $24.26 | 24,859 |
| 2021-12-06 | $25.05 | $25.15 | $25.03 | $25.15 | $24.10 | 961 |
| 2021-12-03 | $25.05 | $25.05 | $25.00 | $25.00 | $23.95 | 2,915 |
| 2021-12-02 | $24.94 | $25.02 | $24.94 | $25.02 | $23.98 | 776 |
| 2021-12-01 | $24.95 | $24.95 | $24.88 | $24.88 | $23.84 | 354 |
| 2021-11-30 | $24.86 | $24.87 | $24.83 | $24.86 | $23.82 | 2,322 |
| 2021-11-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.90 | 15,884 |
| 2021-11-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.95 | 236 |
| 2021-11-24 | $24.85 | $24.99 | $24.85 | $24.99 | $23.95 | 1,645 |
| 2021-11-23 | $25.03 | $25.03 | $24.95 | $24.98 | $23.93 | 8,116 |
| 2021-11-22 | $25.17 | $25.17 | $25.07 | $25.07 | $24.02 | 6,074 |
| 2021-11-19 | $25.28 | $25.28 | $25.23 | $25.23 | $24.09 | 3,813 |
| 2021-11-18 | $25.30 | $25.31 | $25.28 | $25.28 | $24.14 | 613 |
| 2021-11-17 | $25.30 | $25.33 | $25.28 | $25.33 | $24.18 | 1,414 |
| 2021-11-16 | $25.29 | $25.32 | $25.29 | $25.32 | $24.17 | 3,399 |
| 2021-11-15 | $25.35 | $25.35 | $25.29 | $25.30 | $24.16 | 706 |
| 2021-11-12 | $25.35 | $25.37 | $25.34 | $25.34 | $24.19 | 6,307 |
| 2021-11-11 | $25.37 | $25.37 | $25.37 | $25.37 | $24.23 | 45 |
| 2021-11-10 | $25.46 | $25.46 | $25.37 | $25.37 | $24.23 | 7,444 |
| 2021-11-09 | $25.45 | $25.50 | $25.45 | $25.50 | $24.35 | 2,350 |
| 2021-11-08 | $25.59 | $25.59 | $25.50 | $25.51 | $24.36 | 13,850 |
| 2021-11-05 | $25.41 | $25.52 | $25.41 | $25.52 | $24.37 | 585 |
| 2021-11-04 | $25.39 | $25.45 | $25.39 | $25.43 | $24.28 | 2,571 |
| 2021-11-03 | $25.30 | $25.30 | $25.30 | $25.30 | $24.16 | 90 |
| 2021-11-02 | $25.27 | $25.32 | $25.27 | $25.30 | $24.16 | 1,036 |
| 2021-11-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.12 | 1,486 |
| 2021-10-29 | $25.29 | $25.31 | $25.28 | $25.28 | $24.14 | 2,546 |
| 2021-10-28 | $25.28 | $25.28 | $25.28 | $25.28 | $24.14 | 78 |
| 2021-10-27 | $25.35 | $25.36 | $25.28 | $25.28 | $24.14 | 894 |
| 2021-10-26 | $25.35 | $25.35 | $25.32 | $25.32 | $24.18 | 907 |
| 2021-10-25 | $25.31 | $25.33 | $25.27 | $25.30 | $24.16 | 3,823 |
| 2021-10-22 | $25.27 | $25.30 | $25.26 | $25.28 | $24.14 | 1,612 |
| 2021-10-21 | $25.33 | $25.39 | $25.32 | $25.32 | $24.17 | 3,272 |
| 2021-10-20 | $25.40 | $25.40 | $25.39 | $25.40 | $24.26 | 524 |
| 2021-10-19 | $26.54 | $26.54 | $25.32 | $25.32 | $24.18 | 1,993 |
| 2021-10-18 | $25.34 | $25.37 | $25.32 | $25.32 | $24.18 | 1,635 |
| 2021-10-15 | $25.51 | $25.51 | $25.50 | $25.51 | $24.27 | 1,128 |
| 2021-10-14 | $25.38 | $25.38 | $25.38 | $25.38 | $24.15 | 627 |
| 2021-10-13 | $25.32 | $25.36 | $25.28 | $25.36 | $24.13 | 3,569 |
| 2021-10-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.06 | 552 |
| 2021-10-11 | $25.28 | $25.33 | $25.28 | $25.30 | $24.07 | 968 |
| 2021-10-08 | $25.36 | $25.36 | $25.34 | $25.34 | $24.11 | 354 |
| 2021-10-07 | $25.48 | $25.48 | $25.45 | $25.45 | $24.22 | 984 |
| 2021-10-06 | $25.39 | $25.39 | $25.37 | $25.37 | $24.14 | 7,142 |
| 2021-10-05 | $25.47 | $25.48 | $25.45 | $25.48 | $24.24 | 1,633 |
| 2021-10-04 | $25.47 | $25.47 | $25.45 | $25.45 | $24.22 | 355 |
| 2021-10-01 | $25.48 | $25.56 | $25.48 | $25.53 | $24.30 | 769 |
| 2021-09-30 | $25.46 | $25.52 | $25.46 | $25.50 | $24.26 | 1,928 |
| 2021-09-29 | $25.46 | $25.46 | $25.46 | $25.46 | $24.22 | 53 |
| 2021-09-28 | $25.55 | $25.55 | $25.46 | $25.46 | $24.22 | 12,362 |
| 2021-09-27 | $25.62 | $25.62 | $25.59 | $25.61 | $24.37 | 4,814 |
| 2021-09-24 | $25.65 | $25.65 | $25.61 | $25.61 | $24.36 | 612 |
| 2021-09-23 | $25.68 | $25.69 | $25.63 | $25.65 | $24.41 | 6,339 |
| 2021-09-22 | $25.60 | $25.60 | $25.60 | $25.60 | $24.36 | 254 |
| 2021-09-21 | $25.57 | $25.60 | $25.57 | $25.60 | $24.36 | 5,321 |
| 2021-09-20 | $25.55 | $25.57 | $25.49 | $25.56 | $24.32 | 1,430 |
| 2021-09-17 | $25.75 | $25.77 | $25.75 | $25.76 | $24.42 | 3,322 |
| 2021-09-16 | $25.77 | $25.78 | $25.76 | $25.78 | $24.44 | 4,478 |
| 2021-09-15 | $25.78 | $25.78 | $25.77 | $25.77 | $24.43 | 4,339 |
| 2021-09-14 | $25.72 | $25.72 | $25.71 | $25.71 | $24.38 | 261 |
| 2021-09-13 | $25.67 | $25.67 | $25.67 | $25.67 | $24.34 | 235 |
| 2021-09-10 | $25.69 | $25.69 | $25.67 | $25.67 | $24.34 | 3,319 |
| 2021-09-09 | $25.62 | $25.67 | $25.62 | $25.67 | $24.34 | 571 |
| 2021-09-08 | $25.60 | $25.65 | $25.60 | $25.65 | $24.33 | 1,043 |
| 2021-09-07 | $25.65 | $25.66 | $25.62 | $25.62 | $24.29 | 4,356 |
| 2021-09-03 | $25.68 | $25.68 | $25.68 | $25.68 | $24.35 | 124 |
| 2021-09-02 | $25.70 | $25.70 | $25.68 | $25.68 | $24.35 | 1,761 |
| 2021-09-01 | $25.65 | $25.66 | $25.64 | $25.64 | $24.31 | 1,833 |
| 2021-08-31 | $25.62 | $25.62 | $25.61 | $25.61 | $24.28 | 649 |
| 2021-08-30 | $25.54 | $25.61 | $25.54 | $25.61 | $24.28 | 4,598 |
| 2021-08-27 | $25.55 | $25.60 | $25.55 | $25.58 | $24.25 | 31,371 |
| 2021-08-26 | $25.51 | $25.51 | $25.50 | $25.51 | $24.19 | 631 |
| 2021-08-25 | $25.50 | $25.54 | $25.50 | $25.54 | $24.22 | 821 |
| 2021-08-24 | $25.49 | $25.49 | $25.48 | $25.48 | $24.16 | 264 |
| 2021-08-23 | $25.43 | $25.47 | $25.42 | $25.45 | $24.13 | 4,812 |
| 2021-08-20 | $25.42 | $25.48 | $25.40 | $25.47 | $24.06 | 5,082 |
| 2021-08-19 | $25.42 | $25.42 | $25.41 | $25.42 | $24.01 | 1,925 |
| 2021-08-18 | $25.45 | $25.45 | $25.44 | $25.44 | $24.03 | 633 |
| 2021-08-17 | $25.46 | $25.48 | $25.45 | $25.46 | $24.05 | 2,295 |
| 2021-08-16 | $25.49 | $25.52 | $25.48 | $25.50 | $24.09 | 12,821 |
| 2021-08-13 | $25.42 | $25.49 | $25.42 | $25.49 | $24.08 | 238 |
| 2021-08-12 | $25.41 | $25.46 | $25.40 | $25.46 | $24.05 | 14,700 |
| 2021-08-11 | $25.42 | $25.43 | $25.41 | $25.41 | $24.01 | 3,115 |
| 2021-08-10 | $25.46 | $25.47 | $25.40 | $25.40 | $24.00 | 2,287 |
| 2021-08-09 | $25.52 | $25.52 | $25.52 | $25.52 | $24.11 | 118 |
| 2021-08-06 | $25.56 | $25.56 | $25.52 | $25.52 | $24.11 | 1,147 |
| 2021-08-05 | $25.53 | $25.55 | $25.53 | $25.55 | $24.13 | 3,552 |
| 2021-08-04 | $25.53 | $25.53 | $25.50 | $25.50 | $24.09 | 2,172 |
| 2021-08-03 | $25.53 | $25.55 | $25.53 | $25.55 | $24.14 | 932 |
| 2021-08-02 | $25.66 | $25.66 | $25.54 | $25.54 | $24.13 | 983 |
| 2021-07-30 | $25.77 | $25.77 | $25.54 | $25.57 | $24.16 | 746 |
| 2021-07-29 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 20 |
| 2021-07-28 | $25.53 | $25.57 | $25.53 | $25.55 | $24.14 | 1,677 |
| 2021-07-27 | $25.53 | $25.53 | $25.53 | $25.53 | $24.12 | 41 |
| 2021-07-26 | $25.50 | $25.60 | $25.50 | $25.53 | $24.12 | 4,831 |
| 2021-07-23 | $25.57 | $25.59 | $25.56 | $25.59 | $24.17 | 2,050 |
| 2021-07-22 | $25.55 | $25.55 | $25.54 | $25.55 | $24.13 | 950 |
| 2021-07-21 | $25.53 | $25.54 | $25.53 | $25.54 | $24.12 | 741 |
| 2021-07-20 | $25.34 | $25.45 | $25.34 | $25.45 | $24.04 | 4,543 |
| 2021-07-19 | $25.50 | $25.50 | $25.30 | $25.33 | $23.93 | 38,436 |
| 2021-07-16 | $25.63 | $25.64 | $25.59 | $25.59 | $24.09 | 3,943 |
| 2021-07-15 | $25.62 | $25.62 | $25.62 | $25.62 | $24.12 | 523 |
| 2021-07-14 | $25.64 | $25.64 | $25.63 | $25.63 | $24.13 | 278 |
| 2021-07-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.10 | 269 |
| 2021-07-12 | $25.59 | $25.66 | $25.59 | $25.64 | $24.14 | 700 |
| 2021-07-09 | $25.64 | $25.65 | $25.64 | $25.65 | $24.15 | 920 |
| 2021-07-08 | $25.61 | $25.70 | $25.61 | $25.63 | $24.13 | 2,785 |
| 2021-07-07 | $25.72 | $25.73 | $25.66 | $25.72 | $24.22 | 9,615 |
| 2021-07-06 | $25.70 | $25.76 | $25.68 | $25.71 | $24.21 | 29,001 |
| 2021-07-02 | $25.68 | $25.71 | $25.68 | $25.70 | $24.20 | 2,612 |
| 2021-07-01 | $25.62 | $25.64 | $25.62 | $25.64 | $24.14 | 1,896 |
| 2021-06-30 | $25.60 | $25.60 | $25.59 | $25.59 | $24.09 | 619 |
| 2021-06-29 | $25.58 | $25.60 | $25.58 | $25.59 | $24.09 | 2,774 |
| 2021-06-28 | $25.55 | $25.56 | $25.55 | $25.56 | $24.07 | 160 |
| 2021-06-25 | $25.60 | $25.60 | $25.49 | $25.54 | $24.04 | 5,180 |
| 2021-06-24 | $25.53 | $25.55 | $25.53 | $25.55 | $24.05 | 1,169 |
| 2021-06-23 | $25.49 | $25.49 | $25.47 | $25.47 | $23.98 | 345 |
| 2021-06-22 | $25.43 | $25.47 | $25.40 | $25.45 | $23.97 | 694 |
| 2021-06-21 | $25.46 | $25.46 | $25.46 | $25.46 | $23.97 | 50 |
| 2021-06-18 | $25.51 | $25.51 | $25.46 | $25.46 | $23.88 | 2,195 |
| 2021-06-17 | $25.40 | $25.49 | $25.40 | $25.49 | $23.91 | 943 |
| 2021-06-16 | $25.56 | $25.56 | $25.56 | $25.56 | $23.98 | 2,104 |
| 2021-06-15 | $25.54 | $25.55 | $25.53 | $25.53 | $23.94 | 4,142 |
| 2021-06-14 | $25.58 | $25.58 | $25.49 | $25.52 | $23.94 | 2,145 |
| 2021-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.92 | 126 |
| 2021-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.92 | 99 |
| 2021-06-09 | $25.51 | $25.52 | $25.49 | $25.50 | $23.92 | 8,212 |
| 2021-06-08 | $25.44 | $25.44 | $25.44 | $25.44 | $23.86 | 340 |
| 2021-06-07 | $25.45 | $25.45 | $25.44 | $25.44 | $23.86 | 591 |
| 2021-06-04 | $25.41 | $25.42 | $25.40 | $25.41 | $23.84 | 5,015 |
| 2021-06-03 | $25.37 | $25.40 | $25.37 | $25.40 | $23.83 | 1,149 |
| 2021-06-02 | $25.40 | $25.40 | $25.38 | $25.38 | $23.81 | 870 |
| 2021-06-01 | $25.33 | $25.36 | $25.33 | $25.35 | $23.78 | 5,875 |
| 2021-05-28 | $25.25 | $25.31 | $25.25 | $25.31 | $23.74 | 360 |
| 2021-05-27 | $25.32 | $25.34 | $25.29 | $25.29 | $23.73 | 991 |
| 2021-05-26 | $25.31 | $25.33 | $25.27 | $25.31 | $23.74 | 22,268 |
| 2021-05-25 | $25.34 | $25.34 | $25.29 | $25.29 | $23.72 | 7,149 |
| 2021-05-24 | $25.24 | $25.27 | $25.24 | $25.27 | $23.71 | 4,427 |
| 2021-05-21 | $25.32 | $25.35 | $25.32 | $25.33 | $23.67 | 1,648 |
| 2021-05-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.59 | 81 |
| 2021-05-19 | $25.36 | $25.36 | $25.21 | $25.24 | $23.59 | 6,140 |
| 2021-05-18 | $25.39 | $25.39 | $25.31 | $25.31 | $23.65 | 788 |
| 2021-05-17 | $25.43 | $25.43 | $25.35 | $25.35 | $23.69 | 3,067 |
| 2021-05-14 | $25.32 | $25.41 | $25.32 | $25.39 | $23.72 | 2,149 |
| 2021-05-13 | $25.35 | $25.35 | $25.32 | $25.33 | $23.67 | 1,066 |
| 2021-05-12 | $25.35 | $25.35 | $25.26 | $25.26 | $23.60 | 2,944 |
| 2021-05-11 | $25.37 | $25.37 | $25.37 | $25.37 | $23.71 | 300 |
| 2021-05-10 | $25.49 | $25.49 | $25.49 | $25.49 | $23.82 | 465 |
| 2021-05-07 | $25.50 | $25.50 | $25.47 | $25.47 | $23.80 | 2,822 |
| 2021-05-06 | $25.44 | $25.46 | $25.44 | $25.45 | $23.78 | 2,314 |
| 2021-05-05 | $25.46 | $25.49 | $25.40 | $25.47 | $23.80 | 34,605 |
| 2021-05-04 | $25.43 | $25.43 | $25.37 | $25.42 | $23.75 | 2,738 |
| 2021-05-03 | $25.46 | $25.46 | $25.45 | $25.45 | $23.78 | 710 |
| 2021-04-30 | $25.48 | $25.48 | $25.42 | $25.43 | $23.76 | 1,640 |
| 2021-04-29 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 364 |
| 2021-04-28 | $25.37 | $25.37 | $25.37 | $25.37 | $23.71 | 155 |
| 2021-04-27 | $25.37 | $25.37 | $25.37 | $25.37 | $23.71 | 39 |
| 2021-04-26 | $25.28 | $25.40 | $25.28 | $25.37 | $23.71 | 1,227 |
| 2021-04-23 | $25.33 | $25.37 | $25.30 | $25.36 | $23.70 | 2,589 |
| 2021-04-22 | $25.31 | $25.35 | $25.31 | $25.32 | $23.66 | 4,049 |
| 2021-04-21 | $25.33 | $25.33 | $25.32 | $25.32 | $23.66 | 556 |
| 2021-04-20 | $25.28 | $25.28 | $25.27 | $25.27 | $23.62 | 2,047 |
| 2021-04-19 | $25.34 | $25.36 | $25.33 | $25.33 | $23.67 | 969 |
| 2021-04-16 | $25.50 | $25.54 | $25.49 | $25.49 | $23.73 | 3,611 |
| 2021-04-15 | $25.50 | $25.53 | $25.50 | $25.51 | $23.74 | 2,048 |
| 2021-04-14 | $25.46 | $25.46 | $25.43 | $25.43 | $23.67 | 2,595 |
| 2021-04-13 | $25.41 | $25.47 | $25.41 | $25.44 | $23.68 | 1,537 |
| 2021-04-12 | $25.47 | $25.47 | $25.39 | $25.46 | $23.70 | 1,279 |
| 2021-04-09 | $25.49 | $25.49 | $25.48 | $25.49 | $23.72 | 8,732 |
| 2021-04-08 | $25.52 | $25.52 | $25.49 | $25.49 | $23.73 | 313 |
| 2021-04-07 | $25.50 | $25.50 | $25.47 | $25.47 | $23.71 | 285 |
| 2021-04-06 | $25.41 | $25.48 | $25.41 | $25.48 | $23.72 | 1,228 |
| 2021-04-05 | $25.41 | $25.42 | $25.41 | $25.42 | $23.66 | 916 |
| 2021-04-01 | $25.35 | $25.38 | $25.35 | $25.37 | $23.61 | 2,451 |
| 2021-03-31 | $25.20 | $25.20 | $25.20 | $25.20 | $23.46 | 23 |
| 2021-03-30 | $25.21 | $25.21 | $25.20 | $25.20 | $23.46 | 856 |
| 2021-03-29 | $25.24 | $25.26 | $25.24 | $25.26 | $23.52 | 4,040 |
| 2021-03-26 | $25.23 | $25.24 | $25.18 | $25.24 | $23.49 | 1,623 |
| 2021-03-25 | $25.14 | $25.14 | $25.14 | $25.14 | $23.40 | 294 |
| 2021-03-24 | $25.15 | $25.15 | $25.14 | $25.14 | $23.40 | 4,927 |
| 2021-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $23.34 | 96 |
| 2021-03-22 | $25.00 | $25.07 | $25.00 | $25.07 | $23.34 | 914 |
| 2021-03-19 | $25.00 | $25.06 | $24.97 | $25.05 | $23.23 | 14,993 |
| 2021-03-18 | $25.13 | $25.13 | $25.00 | $25.00 | $23.18 | 1,034 |
| 2021-03-17 | $25.13 | $25.20 | $25.13 | $25.20 | $23.36 | 544 |
| 2021-03-16 | $25.20 | $25.20 | $25.18 | $25.18 | $23.35 | 787 |
| 2021-03-15 | $25.26 | $25.30 | $25.26 | $25.29 | $23.45 | 1,939 |
| 2021-03-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.47 | 632 |
| 2021-03-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.49 | 1,330 |
| 2021-03-10 | $25.23 | $25.29 | $25.23 | $25.29 | $23.45 | 614 |
| 2021-03-09 | $25.30 | $25.30 | $25.20 | $25.23 | $23.39 | 4,336 |
| 2021-03-08 | $25.25 | $25.28 | $25.16 | $25.17 | $23.34 | 10,840 |
| 2021-03-05 | $25.31 | $25.31 | $25.26 | $25.30 | $23.45 | 2,314 |
| 2021-03-04 | $25.47 | $25.47 | $25.26 | $25.29 | $23.45 | 23,899 |
| 2021-03-03 | $25.49 | $25.49 | $25.44 | $25.44 | $23.59 | 491 |
| 2021-03-02 | $25.61 | $25.61 | $25.61 | $25.61 | $23.74 | 260 |
| 2021-03-01 | $25.57 | $25.62 | $25.57 | $25.61 | $23.74 | 2,146 |
| 2021-02-26 | $25.39 | $25.42 | $25.37 | $25.37 | $23.52 | 10,876 |
| 2021-02-25 | $25.65 | $25.65 | $25.41 | $25.44 | $23.59 | 9,353 |
| 2021-02-24 | $25.60 | $25.65 | $25.60 | $25.62 | $23.75 | 815 |
| 2021-02-23 | $25.59 | $25.60 | $25.57 | $25.60 | $23.74 | 2,670 |
| 2021-02-22 | $25.75 | $25.75 | $25.61 | $25.61 | $23.74 | 2,497 |
| 2021-02-19 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 387 |
| 2021-02-18 | $25.77 | $25.77 | $25.75 | $25.77 | $23.81 | 1,274 |
| 2021-02-17 | $25.78 | $25.80 | $25.75 | $25.80 | $23.83 | 598 |
| 2021-02-16 | $25.86 | $25.86 | $25.79 | $25.79 | $23.82 | 1,069 |
| 2021-02-12 | $25.85 | $25.87 | $25.85 | $25.87 | $23.90 | 474 |
| 2021-02-11 | $25.81 | $25.86 | $25.81 | $25.82 | $23.85 | 7,727 |
| 2021-02-10 | $25.79 | $25.79 | $25.78 | $25.78 | $23.82 | 761 |
| 2021-02-09 | $25.83 | $25.83 | $25.83 | $25.83 | $23.87 | 178 |
| 2021-02-08 | $25.82 | $25.83 | $25.82 | $25.83 | $23.87 | 1,748 |
| 2021-02-05 | $25.72 | $25.72 | $25.72 | $25.72 | $23.76 | 198 |
| 2021-02-04 | $25.74 | $25.77 | $25.72 | $25.72 | $23.76 | 5,390 |
| 2021-02-03 | $27.00 | $27.00 | $25.68 | $25.68 | $23.72 | 4,642 |
| 2021-02-02 | $25.64 | $25.67 | $25.64 | $25.64 | $23.69 | 580 |
| 2021-02-01 | $25.56 | $25.59 | $25.54 | $25.59 | $23.64 | 12,376 |
| 2021-01-29 | $25.53 | $25.53 | $25.53 | $25.53 | $23.59 | 1,892 |
| 2021-01-28 | $25.60 | $25.61 | $25.57 | $25.57 | $23.62 | 759 |
| 2021-01-27 | $25.50 | $25.60 | $25.45 | $25.47 | $23.53 | 7,638 |
| 2021-01-26 | $25.61 | $25.63 | $25.61 | $25.61 | $23.66 | 3,946 |
| 2021-01-25 | $25.61 | $25.61 | $25.56 | $25.61 | $23.65 | 6,978 |
| 2021-01-22 | $25.63 | $25.65 | $25.63 | $25.65 | $23.69 | 4,347 |
| 2021-01-21 | $25.62 | $25.65 | $25.62 | $25.64 | $23.69 | 4,196 |
| 2021-01-20 | $25.63 | $25.66 | $25.62 | $25.62 | $23.67 | 4,531 |
| 2021-01-19 | $25.68 | $25.68 | $25.52 | $25.60 | $23.65 | 586 |
| 2021-01-15 | $25.63 | $25.69 | $25.63 | $25.68 | $23.63 | 1,636 |
| 2021-01-14 | $25.74 | $25.74 | $25.68 | $25.68 | $23.63 | 480 |
| 2021-01-13 | $25.69 | $25.69 | $25.68 | $25.68 | $23.62 | 6,154 |
| 2021-01-12 | $25.54 | $25.61 | $25.54 | $25.61 | $23.56 | 3,220 |
| 2021-01-11 | $25.73 | $25.73 | $25.73 | $25.73 | $23.67 | 1,062 |
| 2021-01-08 | $25.76 | $25.80 | $25.69 | $25.73 | $23.67 | 2,600 |
| 2021-01-07 | $25.74 | $25.86 | $25.71 | $25.71 | $23.65 | 2,597 |
| 2021-01-06 | $25.75 | $25.85 | $25.66 | $25.66 | $23.61 | 19,191 |
| 2021-01-05 | $25.74 | $25.86 | $25.72 | $25.74 | $23.68 | 5,867 |
| 2021-01-04 | $25.72 | $25.72 | $25.63 | $25.70 | $23.65 | 5,152 |
| 2020-12-31 | $25.70 | $25.70 | $25.70 | $25.70 | $23.65 | 131 |
| 2020-12-30 | $25.70 | $25.70 | $25.70 | $25.70 | $23.65 | 58 |
| 2020-12-29 | $25.79 | $25.79 | $25.70 | $25.70 | $23.65 | 14,836 |
| 2020-12-28 | $25.64 | $25.69 | $25.64 | $25.67 | $23.62 | 5,024 |
| 2020-12-24 | $25.59 | $25.63 | $25.58 | $25.58 | $23.54 | 4,786 |
| 2020-12-23 | $25.57 | $25.60 | $25.57 | $25.59 | $23.54 | 2,033 |
| 2020-12-22 | $25.52 | $25.53 | $25.49 | $25.49 | $23.45 | 4,757 |
| 2020-12-21 | $25.56 | $25.56 | $25.47 | $25.47 | $23.43 | 2,734 |
| 2020-12-18 | $25.66 | $25.66 | $25.66 | $25.66 | $23.52 | 542 |
| 2020-12-17 | $25.67 | $25.67 | $25.66 | $25.66 | $23.51 | 172 |
| 2020-12-16 | $25.72 | $25.72 | $25.63 | $25.65 | $23.50 | 1,698 |
| 2020-12-15 | $25.68 | $25.68 | $25.67 | $25.67 | $23.52 | 770 |
| 2020-12-14 | $25.60 | $25.78 | $25.58 | $25.59 | $23.44 | 9,189 |
| 2020-12-11 | $25.61 | $25.64 | $25.59 | $25.59 | $23.45 | 1,175 |
| 2020-12-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.44 | 53 |
| 2020-12-09 | $25.67 | $25.67 | $25.58 | $25.58 | $23.44 | 204 |
| 2020-12-08 | $25.69 | $25.69 | $25.66 | $25.69 | $23.54 | 716 |
| 2020-12-07 | $25.67 | $25.67 | $25.65 | $25.65 | $23.50 | 198 |
| 2020-12-04 | $25.69 | $25.69 | $25.66 | $25.66 | $23.51 | 239 |
| 2020-12-03 | $25.62 | $25.62 | $25.59 | $25.59 | $23.45 | 502 |
| 2020-12-02 | $25.51 | $25.51 | $25.51 | $25.51 | $23.38 | 44 |
| 2020-12-01 | $25.51 | $25.51 | $25.51 | $25.51 | $23.38 | 218 |
| 2020-11-30 | $25.47 | $25.47 | $25.47 | $25.47 | $23.34 | 74 |
| 2020-11-27 | $25.47 | $25.47 | $25.47 | $25.47 | $23.34 | 1 |
| 2020-11-25 | $25.47 | $25.47 | $25.47 | $25.47 | $23.34 | 56 |
| 2020-11-24 | $25.50 | $25.51 | $25.47 | $25.47 | $23.34 | 26,855 |
| 2020-11-23 | $25.45 | $25.45 | $25.45 | $25.45 | $23.32 | 100 |
| 2020-11-20 | $25.46 | $25.46 | $25.43 | $25.43 | $23.22 | 1,360 |
| 2020-11-19 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 0 |
| 2020-11-18 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 4,000 |
| 2020-11-17 | $25.42 | $25.42 | $25.42 | $25.42 | $23.21 | 247 |
| 2020-11-16 | $25.31 | $25.31 | $25.31 | $25.31 | $23.11 | 0 |
| 2020-11-13 | $25.32 | $25.33 | $25.31 | $25.31 | $23.11 | 300 |
| 2020-11-12 | $25.35 | $25.35 | $25.35 | $25.35 | $23.15 | 2,800 |
| 2020-11-11 | $25.46 | $25.46 | $25.45 | $25.45 | $23.24 | 22,950 |
| 2020-11-10 | $25.42 | $25.45 | $25.42 | $25.45 | $23.24 | 796 |
| 2020-11-09 | $25.59 | $25.59 | $25.44 | $25.44 | $23.23 | 101 |
| 2020-11-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.06 | 100 |
| 2020-11-05 | $25.29 | $25.29 | $25.25 | $25.25 | $23.06 | 4,204 |
| 2020-11-04 | $25.02 | $25.02 | $25.00 | $25.00 | $22.83 | 5,900 |
| 2020-11-03 | $24.86 | $24.93 | $24.86 | $24.92 | $22.76 | 7,104 |
| 2020-11-02 | $24.71 | $24.74 | $24.71 | $24.74 | $22.59 | 2,301 |
| 2020-10-30 | $24.66 | $24.68 | $24.65 | $24.68 | $22.53 | 248 |
| 2020-10-29 | $24.56 | $24.56 | $24.56 | $24.56 | $22.43 | 3,100 |
| 2020-10-28 | $24.58 | $24.58 | $24.58 | $24.58 | $22.45 | 3,900 |
| 2020-10-27 | $24.85 | $24.85 | $24.76 | $24.76 | $22.61 | 806 |
| 2020-10-26 | $24.90 | $24.90 | $24.78 | $24.78 | $22.63 | 3,323 |
| 2020-10-23 | $24.99 | $24.99 | $24.99 | $24.99 | $22.82 | 0 |
| 2020-10-22 | $24.99 | $24.99 | $24.99 | $24.99 | $22.82 | 0 |
| 2020-10-21 | $24.99 | $24.99 | $24.99 | $24.99 | $22.82 | 0 |
| 2020-10-20 | $24.97 | $24.99 | $24.97 | $24.99 | $22.82 | 400 |
| 2020-10-19 | $25.02 | $25.02 | $24.90 | $24.90 | $22.74 | 5,200 |
| 2020-10-16 | $25.03 | $25.03 | $25.03 | $25.03 | $22.86 | 10 |
| 2020-10-15 | $25.03 | $25.03 | $25.03 | $25.03 | $22.86 | 0 |
| 2020-10-14 | $25.08 | $25.08 | $25.03 | $25.03 | $22.86 | 4,394 |
| 2020-10-13 | $25.10 | $25.10 | $25.10 | $25.10 | $22.92 | 2,100 |
| 2020-10-12 | $25.07 | $25.07 | $25.07 | $25.07 | $22.89 | 0 |
| 2020-10-09 | $25.07 | $25.07 | $25.07 | $25.07 | $22.89 | 3,800 |
| 2020-10-08 | $24.94 | $24.94 | $24.94 | $24.94 | $22.77 | 20 |
| 2020-10-07 | $24.88 | $24.95 | $24.88 | $24.94 | $22.77 | 901 |
| 2020-10-06 | $24.86 | $24.87 | $24.75 | $24.75 | $22.60 | 23,200 |
| 2020-10-05 | $24.79 | $24.83 | $24.79 | $24.82 | $22.66 | 4,481 |
| 2020-10-02 | $24.63 | $24.63 | $24.62 | $24.62 | $22.48 | 3,100 |
| 2020-10-01 | $24.59 | $24.66 | $24.56 | $24.65 | $22.51 | 12,505 |
| 2020-09-30 | $24.60 | $24.60 | $24.49 | $24.50 | $22.37 | 2,008 |
| 2020-09-29 | $24.34 | $24.34 | $24.34 | $24.34 | $22.22 | 0 |
| 2020-09-28 | $24.34 | $24.34 | $24.34 | $24.34 | $22.22 | 2 |
| 2020-09-25 | $24.35 | $24.36 | $24.34 | $24.34 | $22.22 | 7,457 |
| 2020-09-24 | $24.28 | $24.44 | $24.28 | $24.36 | $22.24 | 10,963 |
| 2020-09-23 | $24.59 | $24.60 | $24.37 | $24.38 | $22.26 | 2,880 |
| 2020-09-22 | $24.60 | $24.60 | $24.60 | $24.60 | $22.46 | 400 |
| 2020-09-21 | $24.70 | $24.70 | $24.50 | $24.51 | $22.38 | 3,851 |
| 2020-09-18 | $25.28 | $25.28 | $24.80 | $24.80 | $22.65 | 6,400 |
| 2020-09-17 | $24.80 | $24.81 | $24.80 | $24.81 | $22.66 | 200 |
| 2020-09-16 | $24.92 | $24.94 | $24.89 | $24.89 | $22.73 | 5,150 |
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) News Headlines
Recent Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) News
Similar Companies to Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) 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 | -- | -- | -- |