SmartETFs Dividend Builder ETF (DIVS) Exchange: NYSE ARCA
Data as of April 26, 2024
$26.65 ($0.11) 0.41%
SmartETFs Dividend Builder ETF - Daily Information
Click for more stock information on SmartETFs Dividend Builder ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $26.60 |
| Previous Close | $26.65 |
| High | $26.69 |
| Low | $26.60 |
| Adjusted Open | $26.60 |
| Previous Adjusted Close | $26.65 |
| Adjusted High | $26.69 |
| Adjusted Low | $26.60 |
Invest in SmartETFs Dividend Builder ETF (DIVS)
Historical Stock Data for SmartETFs Dividend Builder ETF (DIVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $26.60 | $26.69 | $26.60 | $26.65 | $26.65 | 859 |
| 2024-04-25 | $26.45 | $26.61 | $26.45 | $26.54 | $26.54 | 3,767 |
| 2024-04-24 | $26.53 | $26.62 | $26.51 | $26.62 | $26.62 | 4,313 |
| 2024-04-23 | $26.54 | $26.61 | $26.54 | $26.57 | $26.57 | 25,563 |
| 2024-04-22 | $26.25 | $26.40 | $26.25 | $26.36 | $26.36 | 1,340 |
| 2024-04-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 284 |
| 2024-04-18 | $26.21 | $26.27 | $26.10 | $26.10 | $26.10 | 4,286 |
| 2024-04-17 | $26.31 | $26.31 | $26.08 | $26.16 | $26.16 | 4,183 |
| 2024-04-16 | $26.19 | $26.27 | $26.15 | $26.17 | $26.17 | 1,240 |
| 2024-04-15 | $26.63 | $26.63 | $26.17 | $26.17 | $26.17 | 6,339 |
| 2024-04-12 | $26.47 | $26.50 | $26.38 | $26.38 | $26.38 | 860 |
| 2024-04-11 | $26.77 | $26.84 | $26.65 | $26.78 | $26.78 | 12,217 |
| 2024-04-10 | $26.66 | $26.80 | $26.66 | $26.75 | $26.75 | 1,775 |
| 2024-04-09 | $26.91 | $26.93 | $26.85 | $26.87 | $26.87 | 4,544 |
| 2024-04-08 | $27.03 | $27.03 | $26.95 | $26.95 | $26.95 | 3,017 |
| 2024-04-05 | $26.91 | $26.94 | $26.91 | $26.94 | $26.94 | 323 |
| 2024-04-04 | $27.28 | $27.28 | $26.74 | $26.77 | $26.77 | 4,495 |
| 2024-04-03 | $27.10 | $27.13 | $27.04 | $27.04 | $27.04 | 1,267 |
| 2024-04-02 | $27.08 | $27.08 | $26.98 | $27.06 | $27.06 | 3,153 |
| 2024-04-01 | $27.39 | $27.39 | $27.24 | $27.24 | $27.24 | 1,334 |
| 2024-03-28 | $27.36 | $27.36 | $27.29 | $27.34 | $27.34 | 259 |
| 2024-03-27 | $27.37 | $27.40 | $27.29 | $27.40 | $27.30 | 821 |
| 2024-03-26 | $27.34 | $27.37 | $27.29 | $27.29 | $27.19 | 3,706 |
| 2024-03-25 | $27.34 | $27.34 | $27.27 | $27.27 | $27.17 | 344 |
| 2024-03-22 | $27.41 | $27.41 | $27.41 | $27.41 | $27.31 | 190 |
| 2024-03-21 | $27.46 | $27.51 | $27.44 | $27.44 | $27.34 | 3,111 |
| 2024-03-20 | $27.12 | $27.33 | $27.12 | $27.33 | $27.23 | 925 |
| 2024-03-19 | $27.05 | $27.16 | $27.05 | $27.12 | $27.02 | 2,912 |
| 2024-03-18 | $27.22 | $27.24 | $27.14 | $27.14 | $27.05 | 664 |
| 2024-03-15 | $27.30 | $27.30 | $27.19 | $27.22 | $27.12 | 1,202 |
| 2024-03-14 | $27.42 | $27.43 | $27.39 | $27.43 | $27.33 | 830 |
| 2024-03-13 | $27.53 | $27.57 | $27.52 | $27.53 | $27.43 | 6,214 |
| 2024-03-12 | $27.42 | $27.59 | $27.42 | $27.59 | $27.49 | 4,056 |
| 2024-03-11 | $27.29 | $27.33 | $27.21 | $27.33 | $27.23 | 5,436 |
| 2024-03-08 | $27.53 | $27.53 | $27.36 | $27.36 | $27.26 | 2,253 |
| 2024-03-07 | $27.39 | $27.48 | $27.37 | $27.48 | $27.38 | 4,665 |
| 2024-03-06 | $27.15 | $27.24 | $27.14 | $27.16 | $27.06 | 4,711 |
| 2024-03-05 | $27.10 | $27.11 | $26.90 | $26.96 | $26.86 | 2,209 |
| 2024-03-04 | $27.05 | $27.15 | $27.05 | $27.13 | $27.03 | 1,856 |
| 2024-03-01 | $27.05 | $27.15 | $27.00 | $27.10 | $27.10 | 1,184 |
| 2024-02-29 | $26.89 | $26.89 | $26.80 | $26.86 | $26.86 | 1,906 |
| 2024-02-28 | $26.79 | $26.83 | $26.79 | $26.83 | $26.83 | 1,313 |
| 2024-02-27 | $26.96 | $26.96 | $26.91 | $26.95 | $26.95 | 2,152 |
| 2024-02-26 | $27.08 | $27.10 | $26.98 | $27.00 | $27.00 | 8,056 |
| 2024-02-23 | $27.05 | $27.13 | $27.05 | $27.10 | $27.10 | 2,411 |
| 2024-02-22 | $26.89 | $27.04 | $26.89 | $27.04 | $27.04 | 1,183 |
| 2024-02-21 | $26.69 | $26.78 | $26.69 | $26.78 | $26.78 | 889 |
| 2024-02-20 | $26.65 | $26.70 | $26.65 | $26.70 | $26.70 | 2,281 |
| 2024-02-16 | $26.60 | $26.74 | $26.60 | $26.62 | $26.62 | 1,570 |
| 2024-02-15 | $26.57 | $26.68 | $26.50 | $26.63 | $26.63 | 5,680 |
| 2024-02-14 | $26.42 | $26.47 | $26.36 | $26.47 | $26.47 | 3,289 |
| 2024-02-13 | $26.28 | $26.31 | $26.15 | $26.22 | $26.22 | 3,426 |
| 2024-02-12 | $26.63 | $26.64 | $26.53 | $26.56 | $26.56 | 8,356 |
| 2024-02-09 | $26.51 | $26.60 | $26.50 | $26.59 | $26.59 | 5,572 |
| 2024-02-08 | $26.55 | $26.59 | $26.53 | $26.57 | $26.57 | 7,602 |
| 2024-02-07 | $26.43 | $26.55 | $26.43 | $26.49 | $26.49 | 8,267 |
| 2024-02-06 | $26.28 | $26.33 | $26.28 | $26.33 | $26.33 | 691 |
| 2024-02-05 | $26.15 | $26.25 | $26.12 | $26.22 | $26.22 | 11,328 |
| 2024-02-02 | $26.23 | $26.33 | $26.19 | $26.25 | $26.25 | 9,279 |
| 2024-02-01 | $26.03 | $26.23 | $26.00 | $26.23 | $26.23 | 2,416 |
| 2024-01-31 | $26.33 | $26.35 | $26.03 | $26.03 | $26.03 | 13,114 |
| 2024-01-30 | $26.28 | $26.29 | $26.23 | $26.29 | $26.29 | 1,880 |
| 2024-01-29 | $26.17 | $26.22 | $26.10 | $26.22 | $26.22 | 8,441 |
| 2024-01-26 | $26.18 | $26.19 | $26.12 | $26.12 | $26.12 | 7,773 |
| 2024-01-25 | $26.11 | $26.11 | $25.95 | $26.05 | $26.05 | 8,519 |
| 2024-01-24 | $26.24 | $26.24 | $26.03 | $26.03 | $26.03 | 8,664 |
| 2024-01-23 | $26.02 | $26.08 | $25.97 | $26.08 | $26.08 | 4,617 |
| 2024-01-22 | $26.03 | $26.10 | $26.02 | $26.02 | $26.02 | 3,589 |
| 2024-01-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 286 |
| 2024-01-18 | $25.55 | $25.80 | $25.55 | $25.80 | $25.80 | 6,087 |
| 2024-01-17 | $25.53 | $25.61 | $25.53 | $25.61 | $25.61 | 799 |
| 2024-01-16 | $25.78 | $25.80 | $25.63 | $25.67 | $25.67 | 14,020 |
| 2024-01-12 | $25.92 | $25.92 | $25.85 | $25.91 | $25.91 | 530 |
| 2024-01-11 | $25.85 | $25.85 | $25.60 | $25.83 | $25.83 | 8,214 |
| 2024-01-10 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 6,880 |
| 2024-01-09 | $25.60 | $25.73 | $25.60 | $25.70 | $25.70 | 2,555 |
| 2024-01-08 | $25.64 | $25.75 | $25.64 | $25.75 | $25.75 | 2,848 |
| 2024-01-05 | $25.57 | $25.72 | $25.55 | $25.57 | $25.57 | 2,690 |
| 2024-01-04 | $25.57 | $25.74 | $25.57 | $25.65 | $25.65 | 2,866 |
| 2024-01-03 | $25.64 | $25.67 | $25.58 | $25.60 | $25.60 | 2,899 |
| 2024-01-02 | $25.77 | $25.82 | $25.70 | $25.77 | $25.77 | 2,542 |
| 2023-12-29 | $26.01 | $26.01 | $25.90 | $25.92 | $25.92 | 609 |
| 2023-12-28 | $25.94 | $25.94 | $25.91 | $25.91 | $25.91 | 266 |
| 2023-12-27 | $25.90 | $25.92 | $25.90 | $25.92 | $25.92 | 337 |
| 2023-12-26 | $25.79 | $25.85 | $25.79 | $25.85 | $25.85 | 1,398 |
| 2023-12-22 | $25.73 | $25.77 | $25.70 | $25.76 | $25.76 | 2,629 |
| 2023-12-21 | $25.59 | $25.59 | $25.50 | $25.59 | $25.59 | 17,730 |
| 2023-12-20 | $25.67 | $25.72 | $25.43 | $25.43 | $25.43 | 8,420 |
| 2023-12-19 | $25.67 | $25.74 | $25.67 | $25.68 | $25.68 | 6,642 |
| 2023-12-18 | $25.56 | $25.62 | $25.56 | $25.60 | $25.60 | 2,639 |
| 2023-12-15 | $25.49 | $25.59 | $25.47 | $25.47 | $25.47 | 570 |
| 2023-12-14 | $25.68 | $25.72 | $25.56 | $25.59 | $25.59 | 8,019 |
| 2023-12-13 | $25.35 | $25.56 | $25.30 | $25.56 | $25.56 | 4,308 |
| 2023-12-12 | $25.24 | $25.34 | $25.24 | $25.34 | $25.34 | 545 |
| 2023-12-11 | $24.96 | $25.17 | $24.96 | $25.17 | $25.17 | 11,553 |
| 2023-12-08 | $24.96 | $24.96 | $24.87 | $24.94 | $24.94 | 4,600 |
| 2023-12-07 | $25.18 | $25.30 | $25.16 | $25.30 | $24.84 | 1,010 |
| 2023-12-06 | $25.38 | $25.38 | $25.19 | $25.19 | $24.73 | 592 |
| 2023-12-05 | $25.34 | $25.34 | $25.21 | $25.23 | $24.77 | 2,930 |
| 2023-12-04 | $25.28 | $25.34 | $25.26 | $25.34 | $25.34 | 2,955 |
| 2023-12-01 | $25.40 | $25.46 | $25.39 | $25.42 | $25.42 | 1,865 |
| 2023-11-30 | $25.19 | $25.22 | $25.15 | $25.22 | $25.22 | 1,167 |
| 2023-11-29 | $25.21 | $25.21 | $25.11 | $25.11 | $25.11 | 2,070 |
| 2023-11-28 | $25.11 | $25.18 | $25.08 | $25.10 | $25.10 | 1,285 |
| 2023-11-27 | $25.19 | $25.19 | $25.12 | $25.13 | $25.13 | 753 |
| 2023-11-24 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 153 |
| 2023-11-22 | $25.09 | $25.11 | $25.07 | $25.09 | $25.09 | 1,774 |
| 2023-11-21 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 556 |
| 2023-11-20 | $24.87 | $24.92 | $24.87 | $24.92 | $24.92 | 2,318 |
| 2023-11-17 | $24.83 | $24.87 | $24.83 | $24.87 | $24.87 | 458 |
| 2023-11-16 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 372 |
| 2023-11-15 | $24.88 | $24.88 | $24.81 | $24.82 | $24.82 | 2,601 |
| 2023-11-14 | $24.83 | $24.84 | $24.82 | $24.84 | $24.84 | 1,460 |
| 2023-11-13 | $24.53 | $24.53 | $24.49 | $24.49 | $24.49 | 1,045 |
| 2023-11-10 | $24.33 | $24.50 | $24.31 | $24.50 | $24.50 | 3,147 |
| 2023-11-09 | $24.46 | $24.53 | $24.29 | $24.30 | $24.30 | 7,134 |
| 2023-11-08 | $24.27 | $24.36 | $24.24 | $24.25 | $24.25 | 2,054 |
| 2023-11-07 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 133 |
| 2023-11-06 | $24.23 | $24.30 | $24.16 | $24.25 | $24.25 | 4,445 |
| 2023-11-03 | $24.25 | $24.30 | $24.22 | $24.25 | $24.25 | 2,992 |
| 2023-11-02 | $23.99 | $24.16 | $23.99 | $24.15 | $24.15 | 3,443 |
| 2023-11-01 | $23.61 | $23.71 | $23.58 | $23.71 | $23.71 | 4,528 |
| 2023-10-31 | $23.54 | $23.67 | $23.48 | $23.67 | $23.67 | 5,495 |
| 2023-10-30 | $23.51 | $23.64 | $23.50 | $23.64 | $23.64 | 1,889 |
| 2023-10-27 | $23.58 | $23.58 | $23.31 | $23.31 | $23.31 | 966 |
| 2023-10-26 | $23.77 | $23.77 | $23.57 | $23.61 | $23.61 | 12,251 |
| 2023-10-25 | $23.72 | $23.89 | $23.72 | $23.75 | $23.75 | 3,511 |
| 2023-10-24 | $23.82 | $23.91 | $23.76 | $23.91 | $23.91 | 9,596 |
| 2023-10-23 | $23.77 | $23.78 | $23.77 | $23.78 | $23.78 | 348 |
| 2023-10-20 | $23.89 | $23.93 | $23.76 | $23.80 | $23.80 | 2,279 |
| 2023-10-19 | $24.21 | $24.21 | $24.04 | $24.04 | $24.04 | 619 |
| 2023-10-18 | $24.20 | $24.20 | $24.17 | $24.18 | $24.18 | 612 |
| 2023-10-17 | $24.53 | $24.53 | $24.38 | $24.48 | $24.48 | 2,742 |
| 2023-10-16 | $24.35 | $24.42 | $24.35 | $24.40 | $24.40 | 968 |
| 2023-10-13 | $24.20 | $24.20 | $24.19 | $24.19 | $24.19 | 513 |
| 2023-10-12 | $24.40 | $24.46 | $24.29 | $24.30 | $24.30 | 3,332 |
| 2023-10-11 | $24.51 | $24.53 | $24.42 | $24.49 | $24.49 | 6,140 |
| 2023-10-10 | $24.38 | $24.44 | $24.38 | $24.38 | $24.38 | 1,007 |
| 2023-10-09 | $24.01 | $24.18 | $24.01 | $24.18 | $24.18 | 526 |
| 2023-10-06 | $23.75 | $24.22 | $23.75 | $24.14 | $24.14 | 2,166 |
| 2023-10-05 | $24.02 | $24.02 | $23.92 | $23.92 | $23.92 | 2,992 |
| 2023-10-04 | $23.87 | $23.98 | $23.83 | $23.98 | $23.98 | 832 |
| 2023-10-03 | $23.78 | $23.86 | $23.74 | $23.81 | $23.81 | 2,120 |
| 2023-10-02 | $24.05 | $24.05 | $23.88 | $24.01 | $24.01 | 4,589 |
| 2023-09-29 | $24.32 | $24.32 | $24.19 | $24.19 | $24.19 | 527 |
| 2023-09-28 | $24.30 | $24.34 | $24.26 | $24.34 | $24.22 | 2,485 |
| 2023-09-27 | $24.30 | $24.30 | $24.12 | $24.20 | $24.08 | 2,180 |
| 2023-09-26 | $24.27 | $24.30 | $24.25 | $24.25 | $24.25 | 896 |
| 2023-09-25 | $24.48 | $24.53 | $24.48 | $24.53 | $24.53 | 367 |
| 2023-09-22 | $24.58 | $24.65 | $24.55 | $24.56 | $24.56 | 3,751 |
| 2023-09-21 | $24.79 | $24.79 | $24.61 | $24.61 | $24.61 | 2,598 |
| 2023-09-20 | $25.11 | $25.19 | $24.81 | $24.96 | $24.96 | 4,276 |
| 2023-09-19 | $24.89 | $25.03 | $24.89 | $25.03 | $25.03 | 285 |
| 2023-09-18 | $25.01 | $25.14 | $24.99 | $25.03 | $25.03 | 5,330 |
| 2023-09-15 | $25.15 | $25.15 | $25.04 | $25.04 | $25.04 | 805 |
| 2023-09-14 | $25.18 | $25.25 | $25.18 | $25.22 | $25.22 | 3,746 |
| 2023-09-13 | $25.11 | $25.13 | $25.05 | $25.05 | $25.05 | 4,405 |
| 2023-09-12 | $25.20 | $25.20 | $25.17 | $25.17 | $25.17 | 1,038 |
| 2023-09-11 | $25.25 | $25.36 | $25.25 | $25.32 | $25.32 | 1,881 |
| 2023-09-08 | $25.19 | $25.19 | $25.10 | $25.14 | $25.14 | 1,455 |
| 2023-09-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 55 |
| 2023-09-06 | $25.14 | $25.18 | $25.11 | $25.14 | $25.14 | 3,596 |
| 2023-09-05 | $25.24 | $25.28 | $25.14 | $25.15 | $25.15 | 1,817 |
| 2023-09-01 | $25.36 | $25.44 | $25.36 | $25.44 | $25.44 | 818 |
| 2023-08-31 | $25.48 | $25.51 | $25.48 | $25.48 | $25.48 | 885 |
| 2023-08-30 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 322 |
| 2023-08-29 | $25.44 | $25.57 | $25.44 | $25.57 | $25.57 | 2,263 |
| 2023-08-28 | $25.35 | $25.38 | $25.28 | $25.38 | $25.38 | 9,444 |
| 2023-08-25 | $25.21 | $25.28 | $25.08 | $25.24 | $25.24 | 3,149 |
| 2023-08-24 | $25.33 | $25.33 | $25.07 | $25.07 | $25.07 | 773 |
| 2023-08-23 | $25.26 | $25.30 | $25.26 | $25.30 | $25.30 | 668 |
| 2023-08-22 | $25.12 | $25.14 | $24.98 | $25.01 | $25.01 | 27,766 |
| 2023-08-21 | $25.15 | $25.18 | $25.08 | $25.16 | $25.16 | 1,840 |
| 2023-08-18 | $25.05 | $25.14 | $25.05 | $25.08 | $25.08 | 872 |
| 2023-08-17 | $25.31 | $25.31 | $25.14 | $25.14 | $25.14 | 182 |
| 2023-08-16 | $25.40 | $25.40 | $25.31 | $25.31 | $25.31 | 433 |
| 2023-08-15 | $25.51 | $25.51 | $25.35 | $25.39 | $25.39 | 6,349 |
| 2023-08-14 | $25.51 | $25.65 | $25.51 | $25.58 | $25.58 | 2,883 |
| 2023-08-11 | $25.51 | $25.65 | $25.51 | $25.60 | $25.60 | 514 |
| 2023-08-10 | $25.76 | $25.82 | $25.62 | $25.62 | $25.62 | 1,697 |
| 2023-08-09 | $25.70 | $25.75 | $25.64 | $25.64 | $25.64 | 785 |
| 2023-08-08 | $25.58 | $25.67 | $25.55 | $25.67 | $25.67 | 728 |
| 2023-08-07 | $25.59 | $25.73 | $25.59 | $25.73 | $25.73 | 1,323 |
| 2023-08-04 | $25.73 | $25.74 | $25.47 | $25.47 | $25.47 | 4,714 |
| 2023-08-03 | $25.52 | $25.66 | $25.52 | $25.60 | $25.60 | 6,430 |
| 2023-08-02 | $25.73 | $25.73 | $25.58 | $25.64 | $25.64 | 7,468 |
| 2023-08-01 | $25.79 | $25.81 | $25.75 | $25.81 | $25.81 | 6,190 |
| 2023-07-31 | $25.93 | $25.93 | $25.81 | $25.85 | $25.85 | 5,555 |
| 2023-07-28 | $25.95 | $25.99 | $25.94 | $25.99 | $25.99 | 4,008 |
| 2023-07-27 | $26.13 | $26.13 | $25.82 | $25.82 | $25.82 | 2,103 |
| 2023-07-26 | $25.83 | $25.90 | $25.81 | $25.90 | $25.90 | 1,576 |
| 2023-07-25 | $25.87 | $26.02 | $25.84 | $26.01 | $26.01 | 7,070 |
| 2023-07-24 | $25.83 | $25.92 | $25.83 | $25.85 | $25.85 | 2,266 |
| 2023-07-21 | $25.91 | $25.96 | $25.89 | $25.92 | $25.92 | 6,882 |
| 2023-07-20 | $25.76 | $25.85 | $25.76 | $25.82 | $25.82 | 4,105 |
| 2023-07-19 | $25.73 | $25.81 | $25.65 | $25.78 | $25.78 | 8,380 |
| 2023-07-18 | $25.66 | $25.70 | $25.64 | $25.70 | $25.70 | 2,805 |
| 2023-07-17 | $25.57 | $25.67 | $25.57 | $25.67 | $25.67 | 1,139 |
| 2023-07-14 | $25.69 | $25.69 | $25.63 | $25.66 | $25.66 | 1,763 |
| 2023-07-13 | $25.60 | $25.72 | $25.59 | $25.64 | $25.64 | 5,959 |
| 2023-07-12 | $25.34 | $25.44 | $25.34 | $25.42 | $25.42 | 5,788 |
| 2023-07-11 | $25.16 | $25.19 | $25.04 | $25.18 | $25.18 | 10,927 |
| 2023-07-10 | $24.90 | $25.03 | $24.90 | $25.02 | $25.02 | 27,234 |
| 2023-07-07 | $24.90 | $24.99 | $24.90 | $24.91 | $24.91 | 2,039 |
| 2023-07-06 | $24.95 | $25.00 | $24.89 | $24.98 | $24.98 | 1,037 |
| 2023-07-05 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 939 |
| 2023-07-03 | $25.33 | $25.39 | $25.33 | $25.39 | $25.39 | 182 |
| 2023-06-30 | $25.40 | $25.46 | $25.36 | $25.46 | $25.46 | 4,328 |
| 2023-06-29 | $25.15 | $25.26 | $25.15 | $25.25 | $25.13 | 4,384 |
| 2023-06-28 | $25.21 | $25.28 | $25.21 | $25.21 | $25.09 | 529 |
| 2023-06-27 | $25.20 | $25.36 | $25.20 | $25.36 | $25.24 | 1,561 |
| 2023-06-26 | $25.11 | $25.11 | $25.07 | $25.09 | $24.97 | 1,156 |
| 2023-06-23 | $25.10 | $25.12 | $25.07 | $25.09 | $24.98 | 3,209 |
| 2023-06-22 | $25.26 | $25.32 | $25.22 | $25.28 | $25.16 | 7,351 |
| 2023-06-21 | $25.27 | $25.35 | $25.27 | $25.33 | $25.21 | 602 |
| 2023-06-20 | $25.44 | $25.44 | $25.38 | $25.38 | $25.26 | 3,254 |
| 2023-06-16 | $25.78 | $25.79 | $25.60 | $25.60 | $25.48 | 4,656 |
| 2023-06-15 | $25.50 | $25.63 | $25.50 | $25.63 | $25.51 | 700 |
| 2023-06-14 | $25.32 | $25.40 | $25.21 | $25.30 | $25.18 | 6,032 |
| 2023-06-13 | $25.15 | $25.23 | $25.15 | $25.23 | $25.11 | 1,457 |
| 2023-06-12 | $24.91 | $25.04 | $24.91 | $25.04 | $24.92 | 3,415 |
| 2023-06-09 | $24.84 | $24.99 | $24.84 | $24.92 | $24.92 | 2,336 |
| 2023-06-08 | $24.80 | $24.96 | $24.80 | $24.94 | $24.94 | 1,888 |
| 2023-06-07 | $24.83 | $24.90 | $24.75 | $24.80 | $24.80 | 3,728 |
| 2023-06-06 | $24.81 | $24.90 | $24.81 | $24.86 | $24.86 | 940 |
| 2023-06-05 | $24.92 | $24.93 | $24.83 | $24.83 | $24.83 | 1,008 |
| 2023-06-02 | $24.76 | $24.99 | $24.76 | $24.94 | $24.94 | 6,173 |
| 2023-06-01 | $24.46 | $24.56 | $24.46 | $24.55 | $24.55 | 1,426 |
| 2023-05-31 | $24.50 | $24.50 | $24.37 | $24.41 | $24.41 | 8,111 |
| 2023-05-30 | $24.82 | $24.82 | $24.60 | $24.60 | $24.60 | 2,496 |
| 2023-05-26 | $24.71 | $24.85 | $24.71 | $24.85 | $24.85 | 1,262 |
| 2023-05-25 | $24.42 | $24.58 | $24.42 | $24.55 | $24.55 | 4,454 |
| 2023-05-24 | $24.47 | $24.50 | $24.38 | $24.38 | $24.38 | 1,602 |
| 2023-05-23 | $24.84 | $24.84 | $24.64 | $24.64 | $24.64 | 990 |
| 2023-05-22 | $25.09 | $25.09 | $24.95 | $25.01 | $25.01 | 28,456 |
| 2023-05-19 | $25.12 | $25.19 | $25.04 | $25.11 | $25.11 | 13,899 |
| 2023-05-18 | $24.87 | $25.00 | $24.83 | $25.00 | $25.00 | 6,416 |
| 2023-05-17 | $24.73 | $24.92 | $24.73 | $24.89 | $24.89 | 2,429 |
| 2023-05-16 | $24.79 | $24.86 | $24.75 | $24.75 | $24.75 | 10,249 |
| 2023-05-15 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 205 |
| 2023-05-12 | $24.78 | $24.85 | $24.75 | $24.85 | $24.85 | 2,155 |
| 2023-05-11 | $24.70 | $24.85 | $24.70 | $24.84 | $24.84 | 2,586 |
| 2023-05-10 | $24.84 | $24.90 | $24.71 | $24.87 | $24.87 | 6,234 |
| 2023-05-09 | $24.87 | $24.96 | $24.87 | $24.91 | $24.91 | 2,633 |
| 2023-05-08 | $25.00 | $25.03 | $24.96 | $25.00 | $25.00 | 7,607 |
| 2023-05-05 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 367 |
| 2023-05-04 | $24.79 | $24.85 | $24.68 | $24.77 | $24.77 | 10,881 |
| 2023-05-03 | $24.93 | $25.14 | $24.89 | $24.89 | $24.89 | 20,743 |
| 2023-05-02 | $24.78 | $25.04 | $24.71 | $24.88 | $24.88 | 22,467 |
| 2023-05-01 | $25.10 | $25.15 | $25.05 | $25.07 | $25.07 | 7,970 |
| 2023-04-28 | $24.97 | $25.05 | $24.95 | $25.04 | $25.04 | 5,066 |
| 2023-04-27 | $24.52 | $24.88 | $24.52 | $24.88 | $24.88 | 2,912 |
| 2023-04-26 | $24.78 | $24.78 | $24.50 | $24.53 | $24.53 | 3,812 |
| 2023-04-25 | $24.81 | $24.96 | $24.70 | $24.75 | $24.75 | 17,093 |
| 2023-04-24 | $24.78 | $25.00 | $24.75 | $24.86 | $24.86 | 20,069 |
| 2023-04-21 | $24.72 | $24.81 | $24.72 | $24.81 | $24.81 | 649 |
| 2023-04-20 | $24.65 | $24.91 | $24.65 | $24.68 | $24.68 | 26,811 |
| 2023-04-19 | $24.62 | $24.64 | $24.60 | $24.60 | $24.60 | 1,514 |
| 2023-04-18 | $24.60 | $24.61 | $24.58 | $24.61 | $24.61 | 1,061 |
| 2023-04-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 94 |
| 2023-04-14 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 471 |
| 2023-04-13 | $24.38 | $24.53 | $24.37 | $24.53 | $24.53 | 1,421 |
| 2023-04-12 | $24.37 | $24.41 | $24.37 | $24.37 | $24.37 | 4,250 |
| 2023-04-11 | $24.28 | $24.29 | $24.23 | $24.24 | $24.24 | 1,235 |
| 2023-04-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 165 |
| 2023-04-06 | $24.23 | $24.32 | $24.23 | $24.23 | $24.23 | 664 |
| 2023-04-05 | $24.27 | $24.27 | $24.17 | $24.20 | $24.20 | 1,210 |
| 2023-04-04 | $24.47 | $24.47 | $24.22 | $24.22 | $24.22 | 557 |
| 2023-04-03 | $24.29 | $24.35 | $24.25 | $24.35 | $24.35 | 1,763 |
| 2023-03-31 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 27 |
| 2023-03-30 | $24.25 | $24.25 | $24.18 | $24.22 | $24.11 | 1,280 |
| 2023-03-29 | $23.96 | $24.10 | $23.95 | $24.08 | $23.98 | 2,105 |
| 2023-03-28 | $23.81 | $23.82 | $23.72 | $23.78 | $23.67 | 3,797 |
| 2023-03-27 | $23.80 | $23.81 | $23.73 | $23.73 | $23.62 | 1,031 |
| 2023-03-24 | $23.48 | $23.64 | $23.47 | $23.64 | $23.53 | 900 |
| 2023-03-23 | $23.75 | $23.84 | $23.60 | $23.60 | $23.50 | 1,500 |
| 2023-03-22 | $23.80 | $23.83 | $23.56 | $23.56 | $23.45 | 2,188 |
| 2023-03-21 | $23.60 | $23.75 | $23.60 | $23.71 | $23.60 | 2,778 |
| 2023-03-20 | $23.50 | $23.50 | $23.40 | $23.48 | $23.37 | 5,872 |
| 2023-03-17 | $23.23 | $23.23 | $23.15 | $23.15 | $23.15 | 1,041 |
| 2023-03-16 | $23.03 | $23.35 | $23.01 | $23.35 | $23.35 | 5,851 |
| 2023-03-15 | $22.92 | $22.96 | $22.91 | $22.96 | $22.96 | 3,446 |
| 2023-03-14 | $23.35 | $23.35 | $23.34 | $23.34 | $23.34 | 212 |
| 2023-03-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 21 |
| 2023-03-10 | $23.20 | $23.26 | $22.98 | $22.98 | $22.98 | 1,793 |
| 2023-03-09 | $23.48 | $23.48 | $23.20 | $23.20 | $23.20 | 688 |
| 2023-03-08 | $23.38 | $23.39 | $23.33 | $23.38 | $23.38 | 2,427 |
| 2023-03-07 | $23.51 | $23.51 | $23.33 | $23.33 | $23.33 | 4,357 |
| 2023-03-06 | $23.76 | $23.79 | $23.68 | $23.68 | $23.68 | 2,399 |
| 2023-03-03 | $23.69 | $23.74 | $23.69 | $23.74 | $23.74 | 1,769 |
| 2023-03-02 | $23.17 | $23.53 | $23.17 | $23.49 | $23.49 | 3,012 |
| 2023-03-01 | $23.25 | $23.29 | $23.25 | $23.29 | $23.29 | 795 |
| 2023-02-28 | $23.36 | $23.36 | $23.31 | $23.31 | $23.31 | 2,232 |
| 2023-02-27 | $23.51 | $23.51 | $23.37 | $23.37 | $23.37 | 2,048 |
| 2023-02-24 | $23.31 | $23.31 | $23.24 | $23.28 | $23.28 | 1,661 |
| 2023-02-23 | $23.43 | $23.52 | $23.41 | $23.52 | $23.52 | 440 |
| 2023-02-22 | $23.52 | $23.52 | $23.44 | $23.45 | $23.45 | 1,896 |
| 2023-02-21 | $23.64 | $23.67 | $23.50 | $23.50 | $23.50 | 2,288 |
| 2023-02-17 | $23.67 | $23.78 | $23.67 | $23.78 | $23.78 | 5,571 |
| 2023-02-16 | $23.84 | $23.85 | $23.67 | $23.67 | $23.67 | 736 |
| 2023-02-15 | $23.55 | $23.76 | $23.55 | $23.76 | $23.76 | 1,416 |
| 2023-02-14 | $23.91 | $23.91 | $23.63 | $23.75 | $23.75 | 1,830 |
| 2023-02-13 | $23.72 | $23.81 | $23.69 | $23.81 | $23.81 | 3,086 |
| 2023-02-10 | $23.37 | $23.48 | $23.37 | $23.48 | $23.48 | 525 |
| 2023-02-09 | $23.75 | $23.75 | $23.42 | $23.42 | $23.42 | 1,735 |
| 2023-02-08 | $23.65 | $23.66 | $23.56 | $23.56 | $23.56 | 1,097 |
| 2023-02-07 | $23.65 | $23.71 | $23.65 | $23.71 | $23.71 | 574 |
| 2023-02-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 698 |
| 2023-02-03 | $23.78 | $24.30 | $23.78 | $23.84 | $23.84 | 35,114 |
| 2023-02-02 | $23.97 | $24.00 | $23.89 | $23.95 | $23.95 | 1,047 |
| 2023-02-01 | $23.80 | $23.98 | $23.75 | $23.98 | $23.98 | 951 |
| 2023-01-31 | $23.65 | $23.77 | $23.65 | $23.77 | $23.77 | 1,093 |
| 2023-01-30 | $23.58 | $23.65 | $23.56 | $23.56 | $23.56 | 1,065 |
| 2023-01-27 | $23.61 | $23.67 | $23.60 | $23.61 | $23.61 | 1,310 |
| 2023-01-26 | $23.61 | $23.69 | $23.61 | $23.68 | $23.68 | 1,086 |
| 2023-01-25 | $23.64 | $23.99 | $23.64 | $23.74 | $23.74 | 10,851 |
| 2023-01-24 | $23.71 | $23.79 | $23.71 | $23.79 | $23.79 | 307 |
| 2023-01-23 | $23.90 | $23.90 | $23.81 | $23.81 | $23.81 | 287 |
| 2023-01-20 | $23.44 | $23.59 | $23.44 | $23.59 | $23.59 | 1,650 |
| 2023-01-19 | $23.47 | $23.47 | $23.42 | $23.44 | $23.44 | 918 |
| 2023-01-18 | $24.02 | $24.02 | $23.68 | $23.68 | $23.68 | 832 |
| 2023-01-17 | $23.90 | $23.97 | $23.90 | $23.97 | $23.97 | 298 |
| 2023-01-13 | $23.76 | $24.07 | $23.76 | $24.02 | $24.02 | 980 |
| 2023-01-12 | $23.84 | $23.97 | $23.83 | $23.90 | $23.90 | 2,720 |
| 2023-01-11 | $23.78 | $23.86 | $23.78 | $23.84 | $23.84 | 1,429 |
| 2023-01-10 | $23.55 | $23.75 | $23.55 | $23.73 | $23.73 | 1,768 |
| 2023-01-09 | $23.85 | $24.04 | $23.69 | $23.69 | $23.69 | 3,976 |
| 2023-01-06 | $23.28 | $23.68 | $23.28 | $23.68 | $23.68 | 2,435 |
| 2023-01-05 | $23.43 | $23.45 | $23.17 | $23.17 | $23.17 | 1,469 |
| 2023-01-04 | $23.38 | $23.54 | $23.38 | $23.40 | $23.40 | 2,065 |
| 2023-01-03 | $23.21 | $23.23 | $23.04 | $23.18 | $23.18 | 6,167 |
| 2022-12-30 | $23.04 | $23.09 | $23.04 | $23.09 | $23.09 | 1,163 |
| 2022-12-29 | $23.17 | $23.26 | $23.17 | $23.26 | $23.26 | 4,069 |
| 2022-12-28 | $23.11 | $23.11 | $22.96 | $22.99 | $22.99 | 12,686 |
| 2022-12-27 | $23.01 | $23.17 | $23.01 | $23.13 | $23.13 | 2,095 |
| 2022-12-23 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 401 |
| 2022-12-22 | $22.93 | $22.97 | $22.80 | $22.97 | $22.97 | 3,624 |
| 2022-12-21 | $22.99 | $23.20 | $22.99 | $23.16 | $23.16 | 13,166 |
| 2022-12-20 | $22.93 | $22.93 | $22.87 | $22.87 | $22.87 | 752 |
| 2022-12-19 | $22.98 | $23.02 | $22.93 | $22.93 | $22.93 | 1,424 |
| 2022-12-16 | $22.97 | $22.99 | $22.96 | $22.96 | $22.96 | 1,073 |
| 2022-12-15 | $23.14 | $23.14 | $23.07 | $23.14 | $23.14 | 838 |
| 2022-12-14 | $23.85 | $23.94 | $23.59 | $23.73 | $23.73 | 10,630 |
| 2022-12-13 | $23.84 | $23.84 | $23.76 | $23.76 | $23.76 | 278 |
| 2022-12-12 | $23.31 | $23.53 | $23.31 | $23.53 | $23.53 | 1,576 |
| 2022-12-09 | $23.48 | $23.48 | $23.34 | $23.34 | $23.34 | 1,244 |
| 2022-12-08 | $23.32 | $23.48 | $23.28 | $23.41 | $23.41 | 6,033 |
| 2022-12-07 | $23.35 | $23.35 | $23.27 | $23.29 | $23.29 | 1,986 |
| 2022-12-06 | $23.50 | $23.50 | $23.29 | $23.35 | $23.35 | 1,708 |
| 2022-12-05 | $23.65 | $23.67 | $23.54 | $23.54 | $23.54 | 618 |
| 2022-12-02 | $23.61 | $23.87 | $23.61 | $23.87 | $23.87 | 3,379 |
| 2022-12-01 | $24.87 | $24.87 | $24.84 | $24.84 | $24.84 | 332 |
| 2022-11-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 34 |
| 2022-11-29 | $24.17 | $24.17 | $24.15 | $24.15 | $24.15 | 275 |
| 2022-11-28 | $24.46 | $24.46 | $24.21 | $24.21 | $24.21 | 576 |
| 2022-11-25 | $24.56 | $24.56 | $24.53 | $24.56 | $24.56 | 483 |
| 2022-11-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 131 |
| 2022-11-22 | $24.18 | $24.34 | $24.18 | $24.34 | $24.34 | 1,924 |
| 2022-11-21 | $23.95 | $24.12 | $23.95 | $24.12 | $24.12 | 317 |
| 2022-11-18 | $24.07 | $24.07 | $24.02 | $24.06 | $24.06 | 2,989 |
| 2022-11-17 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 229 |
| 2022-11-16 | $23.99 | $23.99 | $23.94 | $23.97 | $23.97 | 770 |
| 2022-11-15 | $24.17 | $24.17 | $24.01 | $24.01 | $24.01 | 988 |
| 2022-11-14 | $23.93 | $24.02 | $23.83 | $23.83 | $23.83 | 1,075 |
| 2022-11-11 | $23.83 | $24.00 | $23.82 | $24.00 | $24.00 | 4,329 |
| 2022-11-10 | $23.55 | $23.79 | $23.55 | $23.79 | $23.79 | 9,925 |
| 2022-11-09 | $23.13 | $23.13 | $22.80 | $22.80 | $22.80 | 965 |
| 2022-11-08 | $23.18 | $23.18 | $23.01 | $23.04 | $23.04 | 3,660 |
| 2022-11-07 | $22.99 | $22.99 | $22.95 | $22.95 | $22.95 | 233 |
| 2022-11-04 | $21.95 | $22.74 | $21.95 | $22.74 | $22.74 | 17,546 |
| 2022-11-03 | $22.00 | $22.28 | $22.00 | $22.17 | $22.17 | 831 |
| 2022-11-02 | $22.63 | $22.64 | $22.35 | $22.35 | $22.35 | 2,505 |
| 2022-11-01 | $22.61 | $22.64 | $22.61 | $22.64 | $22.64 | 754 |
| 2022-10-31 | $22.67 | $22.67 | $22.58 | $22.60 | $22.60 | 2,009 |
| 2022-10-28 | $22.56 | $22.75 | $22.56 | $22.75 | $22.75 | 189 |
| 2022-10-27 | $22.45 | $22.45 | $22.27 | $22.27 | $22.27 | 454 |
| 2022-10-26 | $22.30 | $22.37 | $22.30 | $22.37 | $22.37 | 907 |
| 2022-10-25 | $22.13 | $22.43 | $22.13 | $22.39 | $22.39 | 1,809 |
| 2022-10-24 | $21.96 | $22.15 | $21.96 | $22.06 | $22.06 | 1,000 |
| 2022-10-21 | $21.33 | $21.80 | $21.33 | $21.80 | $21.80 | 1,262 |
| 2022-10-20 | $21.55 | $21.68 | $21.39 | $21.39 | $21.39 | 1,344 |
| 2022-10-19 | $21.72 | $21.79 | $21.50 | $21.59 | $21.59 | 1,062 |
| 2022-10-18 | $21.88 | $21.88 | $21.75 | $21.79 | $21.79 | 1,509 |
| 2022-10-17 | $21.63 | $21.68 | $21.58 | $21.58 | $21.58 | 2,187 |
| 2022-10-14 | $21.62 | $21.62 | $21.14 | $21.14 | $21.14 | 2,794 |
| 2022-10-13 | $20.70 | $21.57 | $20.56 | $21.53 | $21.53 | 2,392 |
| 2022-10-12 | $21.19 | $21.19 | $21.05 | $21.05 | $21.05 | 1,935 |
| 2022-10-11 | $21.11 | $21.23 | $21.05 | $21.05 | $21.05 | 1,701 |
| 2022-10-10 | $21.18 | $21.18 | $21.12 | $21.12 | $21.12 | 3,710 |
| 2022-10-07 | $21.54 | $21.54 | $21.25 | $21.25 | $21.25 | 1,429 |
| 2022-10-06 | $21.84 | $21.84 | $21.78 | $21.78 | $21.78 | 902 |
| 2022-10-05 | $22.22 | $22.22 | $22.14 | $22.14 | $22.14 | 172 |
| 2022-10-04 | $22.01 | $22.18 | $22.01 | $22.18 | $22.18 | 340 |
| 2022-10-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 13 |
| 2022-09-30 | $21.36 | $21.36 | $21.17 | $21.17 | $21.17 | 1,131 |
| 2022-09-29 | $21.39 | $21.53 | $21.39 | $21.53 | $21.41 | 3,735 |
| 2022-09-28 | $21.71 | $21.83 | $21.71 | $21.83 | $21.70 | 2,894 |
| 2022-09-27 | $21.71 | $21.71 | $21.38 | $21.38 | $21.26 | 416 |
| 2022-09-26 | $21.63 | $21.63 | $21.53 | $21.53 | $21.41 | 824 |
| 2022-09-23 | $21.58 | $21.70 | $21.55 | $21.70 | $21.57 | 465 |
| 2022-09-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.96 | 64 |
| 2022-09-21 | $22.55 | $22.55 | $22.22 | $22.22 | $22.09 | 116 |
| 2022-09-20 | $22.54 | $22.54 | $22.39 | $22.48 | $22.48 | 550 |
| 2022-09-19 | $22.49 | $22.76 | $22.49 | $22.76 | $22.76 | 349 |
| 2022-09-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 26 |
| 2022-09-15 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 609 |
| 2022-09-14 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 107 |
| 2022-09-13 | $23.39 | $23.39 | $23.05 | $23.05 | $23.05 | 1,282 |
| 2022-09-12 | $23.80 | $23.82 | $23.80 | $23.82 | $23.82 | 883 |
| 2022-09-09 | $23.48 | $23.64 | $23.48 | $23.64 | $23.64 | 1,340 |
| 2022-09-08 | $23.06 | $23.23 | $23.05 | $23.23 | $23.23 | 1,186 |
| 2022-09-07 | $22.78 | $23.16 | $22.78 | $23.16 | $23.16 | 578 |
| 2022-09-06 | $22.87 | $22.87 | $22.76 | $22.79 | $22.79 | 654 |
| 2022-09-02 | $23.26 | $23.26 | $22.76 | $22.76 | $22.76 | 2,173 |
| 2022-09-01 | $22.85 | $23.07 | $22.85 | $23.07 | $23.07 | 1,857 |
| 2022-08-31 | $23.34 | $23.34 | $23.14 | $23.14 | $23.14 | 2,157 |
| 2022-08-30 | $23.54 | $23.54 | $23.28 | $23.28 | $23.28 | 8,048 |
| 2022-08-29 | $23.52 | $23.58 | $23.42 | $23.42 | $23.42 | 4,332 |
| 2022-08-26 | $23.84 | $23.84 | $23.61 | $23.62 | $23.62 | 2,195 |
| 2022-08-25 | $24.32 | $24.32 | $24.17 | $24.30 | $24.30 | 2,465 |
| 2022-08-24 | $24.01 | $24.18 | $24.01 | $24.11 | $24.11 | 1,360 |
| 2022-08-23 | $24.06 | $24.06 | $24.01 | $24.01 | $24.01 | 1,338 |
| 2022-08-22 | $24.30 | $24.30 | $24.08 | $24.09 | $24.09 | 8,661 |
| 2022-08-19 | $24.62 | $24.62 | $24.57 | $24.57 | $24.57 | 682 |
| 2022-08-18 | $24.75 | $24.76 | $24.75 | $24.75 | $24.75 | 614 |
| 2022-08-17 | $24.67 | $24.76 | $24.67 | $24.76 | $24.76 | 1,142 |
| 2022-08-16 | $24.69 | $24.89 | $24.69 | $24.85 | $24.85 | 921 |
| 2022-08-15 | $24.66 | $24.81 | $24.66 | $24.81 | $24.81 | 1,204 |
| 2022-08-12 | $24.58 | $24.77 | $24.58 | $24.77 | $24.77 | 1,989 |
| 2022-08-11 | $24.61 | $24.61 | $24.58 | $24.58 | $24.58 | 115 |
| 2022-08-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 181 |
| 2022-08-09 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 5 |
| 2022-08-08 | $24.45 | $24.45 | $24.24 | $24.29 | $24.29 | 635 |
| 2022-08-05 | $24.16 | $24.31 | $24.12 | $24.31 | $24.31 | 681 |
| 2022-08-04 | $24.35 | $24.36 | $24.34 | $24.36 | $24.36 | 2,683 |
| 2022-08-03 | $24.19 | $24.34 | $24.19 | $24.34 | $24.34 | 134 |
| 2022-08-02 | $24.24 | $24.25 | $24.12 | $24.12 | $24.12 | 3,928 |
| 2022-08-01 | $24.19 | $24.33 | $24.19 | $24.30 | $24.30 | 307 |
| 2022-07-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 113 |
| 2022-07-28 | $23.92 | $24.30 | $23.92 | $24.30 | $24.30 | 437 |
| 2022-07-27 | $23.77 | $24.07 | $23.72 | $24.07 | $24.07 | 1,720 |
| 2022-07-26 | $23.63 | $23.65 | $23.63 | $23.65 | $23.65 | 704 |
| 2022-07-25 | $23.66 | $23.70 | $23.62 | $23.70 | $23.70 | 1,446 |
| 2022-07-22 | $23.73 | $23.73 | $23.52 | $23.57 | $23.57 | 2,615 |
| 2022-07-21 | $23.59 | $23.68 | $23.57 | $23.68 | $23.68 | 5,889 |
| 2022-07-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 38 |
| 2022-07-19 | $23.39 | $23.61 | $23.39 | $23.61 | $23.61 | 13,342 |
| 2022-07-18 | $23.38 | $23.38 | $23.05 | $23.05 | $23.05 | 558 |
| 2022-07-15 | $23.16 | $23.21 | $23.16 | $23.18 | $23.18 | 1,883 |
| 2022-07-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 105 |
| 2022-07-13 | $22.79 | $23.02 | $22.79 | $23.00 | $23.00 | 3,051 |
| 2022-07-12 | $23.26 | $23.26 | $23.00 | $23.03 | $23.03 | 445 |
| 2022-07-11 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 69 |
| 2022-07-08 | $23.25 | $23.29 | $23.25 | $23.27 | $23.27 | 584 |
| 2022-07-07 | $23.21 | $23.27 | $23.21 | $23.27 | $23.27 | 619 |
| 2022-07-06 | $23.08 | $23.17 | $23.08 | $23.17 | $23.17 | 1,072 |
| 2022-07-05 | $22.84 | $23.02 | $22.82 | $23.02 | $23.02 | 778 |
| 2022-07-01 | $23.03 | $23.26 | $23.03 | $23.26 | $23.26 | 319 |
| 2022-06-30 | $23.00 | $23.33 | $23.00 | $23.21 | $23.21 | 1,000 |
| 2022-06-29 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 816 |
| 2022-06-28 | $23.70 | $23.70 | $23.29 | $23.29 | $23.29 | 839 |
| 2022-06-27 | $23.61 | $23.66 | $23.55 | $23.56 | $23.56 | 2,765 |
| 2022-06-24 | $23.44 | $23.61 | $23.44 | $23.61 | $23.61 | 821 |
| 2022-06-23 | $22.99 | $23.10 | $22.99 | $23.10 | $22.98 | 7,034 |
| 2022-06-22 | $23.05 | $23.09 | $23.00 | $23.00 | $22.88 | 2,001 |
| 2022-06-21 | $22.84 | $23.02 | $22.82 | $22.96 | $22.84 | 2,474 |
| 2022-06-17 | $22.50 | $22.50 | $22.41 | $22.50 | $22.39 | 495 |
| 2022-06-16 | $22.51 | $22.58 | $22.51 | $22.52 | $22.40 | 1,077 |
| 2022-06-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.77 | 105 |
| 2022-06-14 | $22.86 | $22.86 | $22.56 | $22.64 | $22.53 | 778 |
| 2022-06-13 | $22.95 | $22.96 | $22.79 | $22.83 | $22.71 | 3,544 |
| 2022-06-10 | $23.40 | $23.57 | $23.40 | $23.47 | $23.35 | 2,823 |
| 2022-06-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.75 | 49 |
| 2022-06-08 | $24.52 | $24.52 | $24.33 | $24.33 | $24.20 | 3,531 |
| 2022-06-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.51 | 44 |
| 2022-06-06 | $24.55 | $24.55 | $24.43 | $24.43 | $24.30 | 637 |
| 2022-06-03 | $24.42 | $24.44 | $24.42 | $24.44 | $24.31 | 204 |
| 2022-06-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.58 | 136 |
| 2022-06-01 | $24.70 | $24.70 | $24.34 | $24.34 | $24.21 | 3,087 |
| 2022-05-31 | $24.62 | $24.62 | $24.40 | $24.53 | $24.40 | 17,338 |
| 2022-05-27 | $24.37 | $24.51 | $24.37 | $24.51 | $24.38 | 8,519 |
| 2022-05-26 | $24.08 | $24.25 | $24.08 | $24.25 | $24.13 | 2,483 |
| 2022-05-25 | $24.03 | $24.05 | $23.89 | $24.05 | $23.93 | 1,304 |
| 2022-05-24 | $23.89 | $24.04 | $23.87 | $24.00 | $23.88 | 1,852 |
| 2022-05-23 | $23.81 | $23.92 | $23.81 | $23.89 | $23.77 | 2,440 |
| 2022-05-20 | $23.77 | $23.77 | $23.38 | $23.68 | $23.56 | 2,413 |
| 2022-05-19 | $23.39 | $23.54 | $23.39 | $23.51 | $23.39 | 2,303 |
| 2022-05-18 | $24.28 | $24.28 | $23.70 | $23.76 | $23.64 | 7,187 |
| 2022-05-17 | $24.42 | $24.52 | $24.42 | $24.52 | $24.39 | 481 |
| 2022-05-16 | $24.02 | $24.14 | $23.92 | $24.06 | $23.94 | 965 |
| 2022-05-13 | $23.90 | $24.12 | $23.90 | $24.08 | $23.96 | 2,266 |
| 2022-05-12 | $23.67 | $23.67 | $23.60 | $23.63 | $23.51 | 842 |
| 2022-05-11 | $23.88 | $23.97 | $23.68 | $23.68 | $23.56 | 3,382 |
| 2022-05-10 | $24.19 | $24.19 | $23.91 | $23.98 | $23.86 | 1,887 |
| 2022-05-09 | $24.10 | $24.10 | $23.92 | $23.92 | $23.80 | 3,567 |
| 2022-05-06 | $24.33 | $24.36 | $24.17 | $24.36 | $24.23 | 1,195 |
| 2022-05-05 | $24.76 | $24.76 | $24.43 | $24.50 | $24.37 | 3,367 |
| 2022-05-04 | $24.74 | $25.20 | $24.60 | $25.20 | $25.07 | 2,359 |
| 2022-05-03 | $24.82 | $24.82 | $24.70 | $24.73 | $24.60 | 1,784 |
| 2022-05-02 | $24.61 | $24.64 | $24.42 | $24.60 | $24.48 | 1,278 |
| 2022-04-29 | $25.14 | $25.14 | $24.63 | $24.63 | $24.50 | 1,462 |
| 2022-04-28 | $24.96 | $25.19 | $24.86 | $25.13 | $25.00 | 2,938 |
| 2022-04-27 | $24.83 | $25.05 | $24.83 | $24.89 | $24.76 | 2,422 |
| 2022-04-26 | $25.24 | $25.24 | $24.87 | $24.87 | $24.74 | 5,071 |
| 2022-04-25 | $25.08 | $25.46 | $25.08 | $25.46 | $25.33 | 5,058 |
| 2022-04-22 | $25.74 | $25.74 | $25.33 | $25.33 | $25.20 | 4,198 |
| 2022-04-21 | $26.18 | $26.21 | $25.76 | $25.76 | $25.63 | 2,221 |
| 2022-04-20 | $25.96 | $26.07 | $25.96 | $26.00 | $25.87 | 3,703 |
| 2022-04-19 | $25.40 | $25.68 | $25.40 | $25.66 | $25.53 | 11,078 |
| 2022-04-18 | $25.58 | $25.67 | $25.52 | $25.52 | $25.39 | 3,239 |
| 2022-04-14 | $25.80 | $25.80 | $25.63 | $25.63 | $25.50 | 3,275 |
| 2022-04-13 | $25.69 | $25.80 | $25.69 | $25.79 | $25.66 | 4,539 |
| 2022-04-12 | $25.86 | $25.96 | $25.65 | $25.65 | $25.52 | 7,217 |
| 2022-04-11 | $26.09 | $26.09 | $25.86 | $25.87 | $25.74 | 2,282 |
| 2022-04-08 | $26.09 | $26.21 | $26.08 | $26.09 | $25.96 | 1,958 |
| 2022-04-07 | $26.20 | $26.20 | $26.17 | $26.17 | $26.04 | 802 |
| 2022-04-06 | $25.74 | $25.97 | $25.74 | $25.97 | $25.84 | 885 |
| 2022-04-05 | $25.97 | $26.11 | $25.88 | $25.88 | $25.75 | 3,616 |
| 2022-04-04 | $25.99 | $26.03 | $25.90 | $26.02 | $25.89 | 5,008 |
| 2022-04-01 | $25.88 | $26.01 | $25.85 | $26.01 | $25.88 | 774 |
| 2022-03-31 | $26.05 | $26.06 | $25.87 | $25.87 | $25.74 | 5,207 |
| 2022-03-30 | $26.14 | $26.15 | $26.06 | $26.13 | $26.00 | 8,542 |
| 2022-03-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.94 | 47 |
| 2022-03-28 | $25.66 | $25.85 | $25.65 | $25.85 | $25.72 | 10,585 |
| 2022-03-25 | $25.67 | $25.76 | $25.60 | $25.70 | $25.57 | 3,188 |
| 2022-03-24 | $25.63 | $25.73 | $25.63 | $25.73 | $25.47 | 2,342 |
| 2022-03-23 | $25.67 | $25.67 | $25.50 | $25.50 | $25.25 | 1,175 |
| 2022-03-22 | $25.80 | $25.87 | $25.76 | $25.87 | $25.61 | 6,825 |
| 2022-03-21 | $25.59 | $25.69 | $25.57 | $25.69 | $25.43 | 3,435 |
| 2022-03-18 | $25.53 | $25.74 | $25.53 | $25.74 | $25.48 | 3,815 |
| 2022-03-17 | $25.34 | $25.50 | $25.32 | $25.50 | $25.25 | 691 |
| 2022-03-16 | $25.01 | $25.22 | $24.90 | $25.22 | $24.97 | 4,510 |
| 2022-03-15 | $24.64 | $24.80 | $24.62 | $24.80 | $24.55 | 941 |
| 2022-03-14 | $24.49 | $24.52 | $24.37 | $24.39 | $24.14 | 1,754 |
| 2022-03-11 | $24.42 | $24.42 | $24.20 | $24.20 | $23.96 | 1,015 |
| 2022-03-10 | $24.34 | $24.50 | $24.32 | $24.50 | $24.26 | 1,116 |
| 2022-03-09 | $24.75 | $24.80 | $24.71 | $24.71 | $24.47 | 1,069 |
| 2022-03-08 | $24.19 | $24.19 | $23.95 | $23.99 | $23.75 | 4,892 |
| 2022-03-07 | $24.24 | $24.24 | $24.12 | $24.12 | $23.88 | 303 |
| 2022-03-04 | $24.65 | $24.73 | $24.60 | $24.73 | $24.48 | 686 |
| 2022-03-03 | $25.04 | $25.09 | $25.04 | $25.05 | $24.80 | 874 |
| 2022-03-02 | $25.27 | $25.27 | $25.27 | $25.27 | $25.02 | 197 |
| 2022-03-01 | $25.38 | $25.38 | $25.00 | $25.00 | $24.75 | 581 |
| 2022-02-28 | $25.28 | $25.37 | $25.24 | $25.37 | $25.12 | 2,263 |
| 2022-02-25 | $25.43 | $25.55 | $25.43 | $25.55 | $25.29 | 1,376 |
| 2022-02-24 | $24.45 | $24.89 | $24.39 | $24.89 | $24.64 | 6,742 |
| 2022-02-23 | $25.15 | $25.15 | $24.99 | $25.01 | $24.76 | 1,440 |
| 2022-02-22 | $25.20 | $25.31 | $25.14 | $25.20 | $24.95 | 1,596 |
| 2022-02-18 | $25.48 | $25.48 | $25.44 | $25.44 | $25.18 | 268 |
| 2022-02-17 | $25.65 | $25.65 | $25.45 | $25.47 | $25.21 | 5,725 |
| 2022-02-16 | $25.56 | $25.70 | $25.51 | $25.70 | $25.44 | 960 |
| 2022-02-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.35 | 517 |
| 2022-02-14 | $25.36 | $25.36 | $25.22 | $25.28 | $25.03 | 1,062 |
| 2022-02-11 | $25.59 | $25.60 | $25.48 | $25.48 | $25.22 | 1,755 |
| 2022-02-10 | $25.94 | $26.10 | $25.76 | $25.76 | $25.50 | 3,104 |
| 2022-02-09 | $26.11 | $26.15 | $26.11 | $26.15 | $25.89 | 549 |
| 2022-02-08 | $25.66 | $25.84 | $25.66 | $25.84 | $25.58 | 2,233 |
| 2022-02-07 | $25.74 | $25.74 | $25.64 | $25.64 | $25.38 | 1,314 |
| 2022-02-04 | $25.52 | $25.65 | $25.52 | $25.65 | $25.39 | 436 |
| 2022-02-03 | $25.85 | $25.90 | $25.73 | $25.73 | $25.47 | 7,535 |
| 2022-02-02 | $25.96 | $26.05 | $25.96 | $26.05 | $25.79 | 1,111 |
| 2022-02-01 | $25.78 | $25.79 | $25.64 | $25.79 | $25.53 | 1,990 |
| 2022-01-31 | $25.32 | $25.73 | $25.32 | $25.73 | $25.47 | 3,236 |
| 2022-01-28 | $25.13 | $25.36 | $24.94 | $25.36 | $25.10 | 3,024 |
| 2022-01-27 | $25.24 | $25.27 | $25.18 | $25.27 | $25.02 | 540 |
| 2022-01-26 | $25.68 | $25.73 | $25.29 | $25.37 | $25.11 | 3,058 |
| 2022-01-25 | $25.37 | $25.69 | $25.30 | $25.50 | $25.24 | 11,402 |
| 2022-01-24 | $25.52 | $25.78 | $25.08 | $25.70 | $25.44 | 21,747 |
| 2022-01-21 | $25.86 | $25.96 | $25.68 | $25.68 | $25.42 | 2,856 |
| 2022-01-20 | $26.00 | $26.00 | $25.84 | $25.84 | $25.58 | 2,669 |
| 2022-01-19 | $26.25 | $26.34 | $26.10 | $26.10 | $25.84 | 7,236 |
| 2022-01-18 | $26.19 | $26.21 | $26.11 | $26.12 | $25.86 | 2,371 |
| 2022-01-14 | $26.43 | $26.53 | $26.37 | $26.53 | $26.26 | 657 |
| 2022-01-13 | $26.73 | $26.76 | $26.54 | $26.54 | $26.27 | 2,989 |
| 2022-01-12 | $26.64 | $26.74 | $26.64 | $26.74 | $26.47 | 2,689 |
| 2022-01-11 | $26.49 | $26.55 | $26.47 | $26.55 | $26.28 | 1,979 |
| 2022-01-10 | $26.16 | $26.38 | $26.16 | $26.38 | $26.11 | 3,203 |
| 2022-01-07 | $26.43 | $26.49 | $26.43 | $26.49 | $26.23 | 761 |
| 2022-01-06 | $26.55 | $26.55 | $26.52 | $26.52 | $26.25 | 322 |
| 2022-01-05 | $26.93 | $26.93 | $26.59 | $26.59 | $26.32 | 1,259 |
| 2022-01-04 | $26.81 | $26.97 | $26.81 | $26.97 | $26.70 | 899 |
| 2022-01-03 | $26.86 | $26.86 | $26.78 | $26.83 | $26.56 | 2,306 |
| 2021-12-31 | $26.84 | $26.86 | $26.84 | $26.86 | $26.58 | 4,446 |
| 2021-12-30 | $26.87 | $26.89 | $26.82 | $26.82 | $26.55 | 2,743 |
| 2021-12-29 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 32 |
| 2021-12-28 | $26.86 | $26.86 | $26.82 | $26.82 | $26.55 | 2,092 |
| 2021-12-27 | $26.59 | $26.75 | $26.59 | $26.75 | $26.48 | 2,109 |
| 2021-12-23 | $26.48 | $26.50 | $26.47 | $26.47 | $26.20 | 1,690 |
| 2021-12-22 | $26.24 | $26.30 | $26.24 | $26.30 | $26.03 | 816 |
| 2021-12-21 | $25.90 | $26.02 | $25.90 | $25.99 | $25.73 | 2,826 |
| 2021-12-20 | $25.64 | $25.73 | $25.59 | $25.73 | $25.47 | 1,367 |
| 2021-12-17 | $26.03 | $26.10 | $25.84 | $25.84 | $25.58 | 7,701 |
| 2021-12-16 | $26.28 | $26.30 | $26.24 | $26.24 | $25.97 | 944 |
| 2021-12-15 | $25.86 | $26.16 | $25.85 | $26.16 | $25.90 | 6,363 |
| 2021-12-14 | $26.00 | $26.00 | $25.79 | $25.89 | $25.63 | 3,119 |
| 2021-12-13 | $26.14 | $26.16 | $26.13 | $26.15 | $25.88 | 3,607 |
| 2021-12-10 | $26.16 | $26.26 | $26.16 | $26.25 | $25.99 | 2,432 |
| 2021-12-09 | $25.92 | $26.01 | $25.92 | $26.01 | $25.75 | 3,633 |
| 2021-12-08 | $26.04 | $26.07 | $25.98 | $26.07 | $25.81 | 15,669 |
| 2021-12-07 | $25.67 | $26.03 | $25.67 | $25.95 | $25.69 | 10,803 |
| 2021-12-06 | $25.42 | $25.69 | $25.42 | $25.66 | $25.40 | 8,788 |
| 2021-12-03 | $25.50 | $25.50 | $25.14 | $25.31 | $25.06 | 5,584 |
| 2021-12-02 | $25.87 | $26.22 | $25.87 | $26.15 | $25.10 | 7,793 |
| 2021-12-01 | $26.11 | $26.12 | $25.82 | $25.82 | $24.79 | 2,596 |
| 2021-11-30 | $26.16 | $26.19 | $25.82 | $25.82 | $24.79 | 3,086 |
| 2021-11-29 | $26.23 | $26.31 | $26.15 | $26.30 | $25.25 | 923 |
| 2021-11-26 | $26.18 | $26.22 | $26.03 | $26.06 | $25.02 | 1,635 |
| 2021-11-24 | $26.35 | $26.53 | $26.35 | $26.53 | $25.47 | 8,801 |
| 2021-11-23 | $26.44 | $26.62 | $26.44 | $26.62 | $25.55 | 8,570 |
| 2021-11-22 | $26.57 | $26.79 | $26.57 | $26.58 | $25.51 | 11,153 |
| 2021-11-19 | $26.74 | $26.74 | $26.66 | $26.66 | $25.59 | 2,139 |
| 2021-11-18 | $26.71 | $26.73 | $26.65 | $26.73 | $25.66 | 2,154 |
| 2021-11-17 | $26.67 | $26.74 | $26.67 | $26.72 | $25.65 | 4,543 |
| 2021-11-16 | $26.64 | $26.76 | $26.64 | $26.69 | $25.63 | 5,521 |
| 2021-11-15 | $26.70 | $26.74 | $26.70 | $26.70 | $25.63 | 5,487 |
| 2021-11-12 | $26.62 | $26.73 | $26.62 | $26.73 | $25.66 | 6,123 |
| 2021-11-11 | $26.59 | $26.59 | $26.56 | $26.57 | $25.50 | 2,703 |
| 2021-11-10 | $26.74 | $26.74 | $26.58 | $26.63 | $25.57 | 6,305 |
| 2021-11-09 | $26.71 | $26.76 | $26.71 | $26.76 | $25.69 | 3,240 |
| 2021-11-08 | $26.65 | $26.70 | $26.60 | $26.66 | $25.60 | 5,317 |
| 2021-11-05 | $26.72 | $26.78 | $26.67 | $26.74 | $25.67 | 9,758 |
| 2021-11-04 | $26.64 | $26.67 | $26.60 | $26.67 | $25.60 | 2,675 |
| 2021-11-03 | $26.49 | $26.65 | $26.49 | $26.65 | $25.59 | 757 |
| 2021-11-02 | $26.36 | $26.44 | $26.36 | $26.44 | $25.39 | 1,377 |
| 2021-11-01 | $26.24 | $26.26 | $26.20 | $26.26 | $25.21 | 3,641 |
| 2021-10-29 | $26.21 | $26.22 | $26.20 | $26.22 | $25.17 | 1,746 |
| 2021-10-28 | $26.07 | $26.23 | $26.07 | $26.23 | $25.18 | 435 |
| 2021-10-27 | $26.07 | $26.11 | $26.02 | $26.02 | $24.97 | 8,194 |
| 2021-10-26 | $26.16 | $26.16 | $26.09 | $26.14 | $25.09 | 2,609 |
| 2021-10-25 | $26.00 | $26.11 | $26.00 | $26.01 | $24.97 | 4,373 |
| 2021-10-22 | $26.09 | $26.20 | $26.09 | $26.14 | $25.09 | 2,481 |
| 2021-10-21 | $26.06 | $26.09 | $26.06 | $26.09 | $25.05 | 2,446 |
| 2021-10-20 | $26.11 | $26.11 | $26.10 | $26.10 | $25.06 | 391 |
| 2021-10-19 | $26.01 | $26.01 | $26.01 | $26.01 | $24.97 | 97 |
| 2021-10-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.87 | 207 |
| 2021-10-15 | $25.90 | $26.01 | $25.90 | $26.01 | $24.97 | 505 |
| 2021-10-14 | $25.65 | $25.85 | $25.65 | $25.85 | $24.81 | 610 |
| 2021-10-13 | $25.39 | $25.50 | $25.39 | $25.49 | $24.47 | 7,161 |
| 2021-10-12 | $25.30 | $25.36 | $25.26 | $25.26 | $24.25 | 1,043 |
| 2021-10-11 | $25.48 | $25.49 | $25.29 | $25.29 | $24.28 | 1,760 |
| 2021-10-08 | $25.42 | $25.45 | $25.42 | $25.45 | $24.43 | 270 |
| 2021-10-07 | $25.49 | $25.49 | $25.43 | $25.43 | $24.41 | 1,260 |
| 2021-10-06 | $24.95 | $25.16 | $24.93 | $25.16 | $24.16 | 774 |
| 2021-10-05 | $25.02 | $25.26 | $25.01 | $25.20 | $24.19 | 4,682 |
| 2021-10-04 | $25.17 | $25.17 | $25.02 | $25.05 | $24.05 | 6,162 |
| 2021-10-01 | $24.98 | $25.16 | $24.97 | $25.16 | $24.16 | 1,674 |
| 2021-09-30 | $25.09 | $25.12 | $25.05 | $25.05 | $24.05 | 3,367 |
| 2021-09-29 | $25.18 | $25.24 | $25.08 | $25.18 | $24.17 | 9,285 |
| 2021-09-28 | $25.35 | $25.35 | $25.11 | $25.16 | $24.15 | 27,786 |
| 2021-09-27 | $25.65 | $25.65 | $25.54 | $25.54 | $24.52 | 816 |
| 2021-09-24 | $25.56 | $25.64 | $25.56 | $25.64 | $24.61 | 455 |
| 2021-09-23 | $25.81 | $25.91 | $25.81 | $25.87 | $24.72 | 714 |
| 2021-09-22 | $25.70 | $25.72 | $25.65 | $25.65 | $24.52 | 1,631 |
| 2021-09-21 | $25.55 | $25.55 | $25.45 | $25.46 | $24.34 | 1,756 |
| 2021-09-20 | $25.37 | $25.39 | $25.19 | $25.39 | $24.27 | 2,199 |
| 2021-09-17 | $25.78 | $25.78 | $25.73 | $25.73 | $24.59 | 2,312 |
| 2021-09-16 | $25.97 | $26.01 | $25.97 | $26.01 | $24.86 | 469 |
| 2021-09-15 | $25.98 | $26.08 | $25.98 | $26.08 | $24.93 | 132 |
| 2021-09-14 | $26.07 | $26.08 | $25.90 | $25.92 | $24.78 | 11,154 |
| 2021-09-13 | $26.11 | $26.11 | $25.92 | $25.99 | $24.84 | 5,155 |
| 2021-09-10 | $26.06 | $26.06 | $25.92 | $25.92 | $24.77 | 767 |
| 2021-09-09 | $26.17 | $26.17 | $26.02 | $26.03 | $24.88 | 2,820 |
| 2021-09-08 | $26.05 | $26.14 | $26.05 | $26.14 | $24.99 | 709 |
| 2021-09-07 | $26.44 | $26.44 | $26.22 | $26.22 | $25.06 | 2,891 |
| 2021-09-03 | $26.48 | $26.57 | $26.48 | $26.52 | $25.35 | 1,204 |
| 2021-09-02 | $26.49 | $26.49 | $26.45 | $26.48 | $25.32 | 1,161 |
| 2021-09-01 | $26.59 | $26.59 | $26.45 | $26.47 | $25.30 | 6,383 |
| 2021-08-31 | $26.52 | $26.53 | $26.49 | $26.51 | $25.34 | 7,518 |
| 2021-08-30 | $26.54 | $26.60 | $26.54 | $26.58 | $25.41 | 608 |
| 2021-08-27 | $26.44 | $26.55 | $26.42 | $26.51 | $25.34 | 2,337 |
| 2021-08-26 | $26.45 | $26.45 | $26.39 | $26.39 | $25.23 | 4,396 |
| 2021-08-25 | $26.46 | $26.48 | $26.45 | $26.46 | $25.29 | 1,546 |
| 2021-08-24 | $26.49 | $26.53 | $26.44 | $26.48 | $25.31 | 5,753 |
| 2021-08-23 | $26.47 | $26.57 | $26.47 | $26.52 | $25.35 | 9,446 |
| 2021-08-20 | $26.32 | $26.43 | $26.32 | $26.41 | $25.24 | 1,694 |
| 2021-08-19 | $26.17 | $26.41 | $26.16 | $26.36 | $25.20 | 2,199 |
| 2021-08-18 | $26.51 | $26.60 | $26.33 | $26.33 | $25.17 | 2,116 |
| 2021-08-17 | $26.55 | $26.55 | $26.43 | $26.54 | $25.37 | 11,605 |
| 2021-08-16 | $26.47 | $26.63 | $26.47 | $26.63 | $25.46 | 5,608 |
| 2021-08-13 | $26.49 | $26.56 | $26.49 | $26.53 | $25.36 | 1,172 |
| 2021-08-12 | $26.33 | $26.44 | $26.33 | $26.44 | $25.27 | 1,037 |
| 2021-08-11 | $26.43 | $26.43 | $26.43 | $26.43 | $25.26 | 380 |
| 2021-08-10 | $26.24 | $26.29 | $26.23 | $26.29 | $25.13 | 5,828 |
| 2021-08-09 | $26.22 | $26.22 | $26.18 | $26.21 | $25.05 | 4,187 |
| 2021-08-06 | $26.25 | $26.25 | $26.21 | $26.24 | $25.08 | 907 |
| 2021-08-05 | $26.29 | $26.30 | $26.29 | $26.30 | $25.14 | 321 |
| 2021-08-04 | $26.30 | $26.30 | $26.17 | $26.17 | $25.01 | 341 |
| 2021-08-03 | $26.17 | $26.26 | $26.15 | $26.26 | $25.10 | 1,975 |
| 2021-08-02 | $26.13 | $26.13 | $26.05 | $26.05 | $24.90 | 377 |
| 2021-07-30 | $25.98 | $26.03 | $25.98 | $26.03 | $24.88 | 1,598 |
| 2021-07-29 | $26.05 | $26.05 | $26.02 | $26.05 | $24.90 | 15,076 |
| 2021-07-28 | $25.78 | $25.88 | $25.78 | $25.82 | $24.68 | 7,334 |
| 2021-07-27 | $25.79 | $25.85 | $25.79 | $25.85 | $24.71 | 2,076 |
| 2021-07-26 | $25.94 | $25.95 | $25.90 | $25.92 | $24.78 | 5,834 |
| 2021-07-23 | $25.82 | $25.98 | $25.82 | $25.96 | $24.81 | 527 |
| 2021-07-22 | $25.62 | $25.69 | $25.62 | $25.66 | $24.52 | 1,071 |
| 2021-07-21 | $25.69 | $25.82 | $25.69 | $25.82 | $24.68 | 2,271 |
| 2021-07-20 | $25.53 | $25.56 | $25.53 | $25.56 | $24.43 | 6,593 |
| 2021-07-19 | $25.52 | $25.52 | $25.25 | $25.33 | $24.22 | 5,524 |
| 2021-07-16 | $25.87 | $25.87 | $25.74 | $25.74 | $24.60 | 2,098 |
| 2021-07-15 | $25.83 | $25.83 | $25.76 | $25.80 | $24.66 | 1,395 |
| 2021-07-14 | $25.84 | $25.92 | $25.84 | $25.88 | $24.74 | 5,664 |
| 2021-07-13 | $25.89 | $25.92 | $25.83 | $25.84 | $24.70 | 1,730 |
| 2021-07-12 | $25.91 | $25.91 | $25.91 | $25.91 | $24.76 | 82 |
| 2021-07-09 | $25.87 | $25.87 | $25.80 | $25.84 | $24.70 | 37,276 |
| 2021-07-08 | $25.50 | $25.56 | $25.42 | $25.51 | $24.39 | 3,432 |
| 2021-07-07 | $25.75 | $25.77 | $25.75 | $25.77 | $24.63 | 445 |
| 2021-07-06 | $25.54 | $25.54 | $25.54 | $25.54 | $24.41 | 165 |
| 2021-07-02 | $25.56 | $25.65 | $25.56 | $25.65 | $24.52 | 1,728 |
| 2021-07-01 | $25.51 | $25.56 | $25.48 | $25.56 | $24.43 | 1,139 |
| 2021-06-30 | $25.52 | $25.52 | $25.41 | $25.48 | $24.36 | 1,454 |
| 2021-06-29 | $25.61 | $25.61 | $25.55 | $25.56 | $24.43 | 2,762 |
| 2021-06-28 | $25.58 | $25.60 | $25.57 | $25.57 | $24.44 | 1,208 |
| 2021-06-25 | $25.49 | $25.49 | $25.47 | $25.47 | $24.35 | 1,185 |
| 2021-06-24 | $25.56 | $25.56 | $25.52 | $25.55 | $24.32 | 1,440 |
| 2021-06-23 | $25.52 | $25.52 | $25.49 | $25.49 | $24.26 | 12,950 |
| 2021-06-22 | $25.52 | $25.62 | $25.52 | $25.61 | $24.37 | 1,545 |
| 2021-06-21 | $25.48 | $25.54 | $25.48 | $25.54 | $24.31 | 835 |
| 2021-06-18 | $25.39 | $25.39 | $25.25 | $25.25 | $24.03 | 1,617 |
| 2021-06-17 | $25.64 | $25.64 | $25.45 | $25.59 | $24.36 | 3,022 |
| 2021-06-16 | $25.89 | $25.89 | $25.60 | $25.65 | $24.41 | 109,860 |
| 2021-06-15 | $25.85 | $25.86 | $25.84 | $25.85 | $24.60 | 1,298 |
| 2021-06-14 | $25.66 | $25.74 | $25.66 | $25.74 | $24.50 | 2,534 |
| 2021-06-11 | $25.64 | $25.69 | $25.64 | $25.69 | $24.45 | 1,268 |
| 2021-06-10 | $25.71 | $25.71 | $25.67 | $25.69 | $24.45 | 825 |
| 2021-06-09 | $25.66 | $25.67 | $25.64 | $25.65 | $24.41 | 2,594 |
| 2021-06-08 | $25.64 | $25.64 | $25.62 | $25.62 | $24.38 | 1,432 |
| 2021-06-07 | $25.63 | $25.65 | $25.62 | $25.65 | $24.41 | 1,368 |
| 2021-06-04 | $25.50 | $25.59 | $25.50 | $25.59 | $24.35 | 941 |
| 2021-06-03 | $25.37 | $25.39 | $25.37 | $25.37 | $24.15 | 1,011 |
| 2021-06-02 | $25.45 | $25.48 | $25.38 | $25.43 | $24.20 | 7,526 |
| 2021-06-01 | $25.44 | $25.45 | $25.43 | $25.43 | $24.20 | 2,366 |
| 2021-05-28 | $25.43 | $25.45 | $25.42 | $25.45 | $24.22 | 4,872 |
| 2021-05-27 | $25.45 | $25.47 | $25.41 | $25.41 | $24.18 | 1,094 |
| 2021-05-26 | $25.44 | $25.45 | $25.44 | $25.45 | $24.22 | 1,287 |
| 2021-05-25 | $25.45 | $25.45 | $25.45 | $25.45 | $24.23 | 151 |
| 2021-05-24 | $25.36 | $25.44 | $25.36 | $25.44 | $24.21 | 1,019 |
| 2021-05-21 | $25.28 | $25.31 | $25.28 | $25.31 | $24.09 | 365 |
| 2021-05-20 | $25.09 | $25.35 | $25.09 | $25.35 | $24.12 | 1,014 |
| 2021-05-19 | $24.95 | $25.05 | $24.89 | $24.97 | $23.76 | 10,505 |
| 2021-05-18 | $25.23 | $25.25 | $25.20 | $25.20 | $23.98 | 2,034 |
| 2021-05-17 | $25.24 | $25.31 | $25.24 | $25.29 | $24.07 | 3,464 |
| 2021-05-14 | $25.19 | $25.32 | $25.18 | $25.32 | $24.10 | 5,765 |
| 2021-05-13 | $24.88 | $24.98 | $24.87 | $24.98 | $23.77 | 1,477 |
| 2021-05-12 | $24.81 | $24.82 | $24.63 | $24.63 | $23.44 | 2,623 |
| 2021-05-11 | $24.91 | $24.91 | $24.83 | $24.91 | $23.71 | 2,094 |
| 2021-05-10 | $25.28 | $25.29 | $25.13 | $25.13 | $23.92 | 983 |
| 2021-05-07 | $25.27 | $25.27 | $25.22 | $25.27 | $24.05 | 16,381 |
| 2021-05-06 | $24.94 | $25.07 | $24.92 | $25.07 | $23.86 | 802 |
| 2021-05-05 | $17.59 | $17.59 | $17.52 | $17.55 | $16.70 | 8,800 |
| 2021-05-04 | $24.76 | $24.76 | $24.66 | $24.72 | $23.53 | 1,734 |
| 2021-05-03 | $24.87 | $24.91 | $24.86 | $24.91 | $23.71 | 1,196 |
| 2021-04-30 | $24.66 | $24.67 | $24.63 | $24.64 | $23.45 | 2,172 |
| 2021-04-29 | $24.79 | $24.85 | $24.76 | $24.83 | $23.64 | 10,693 |
| 2021-04-28 | $24.72 | $24.77 | $24.70 | $24.72 | $23.52 | 10,254 |
| 2021-04-27 | $24.73 | $24.76 | $24.65 | $24.76 | $23.56 | 5,549 |
| 2021-04-26 | $24.80 | $24.80 | $24.67 | $24.70 | $23.51 | 4,017 |
| 2021-04-23 | $24.73 | $24.75 | $24.73 | $24.75 | $23.56 | 422 |
| 2021-04-22 | $24.70 | $24.70 | $24.58 | $24.58 | $23.39 | 1,270 |
| 2021-04-21 | $24.69 | $24.69 | $24.69 | $24.69 | $23.49 | 29 |
| 2021-04-20 | $24.49 | $24.55 | $24.48 | $24.55 | $23.37 | 6,363 |
| 2021-04-19 | $24.74 | $24.74 | $24.65 | $24.68 | $23.48 | 3,219 |
| 2021-04-16 | $24.66 | $24.71 | $24.66 | $24.71 | $23.51 | 344 |
| 2021-04-15 | $24.48 | $24.55 | $24.48 | $24.53 | $23.35 | 4,444 |
| 2021-04-14 | $24.41 | $24.41 | $24.32 | $24.32 | $23.15 | 4,558 |
| 2021-04-13 | $24.32 | $24.34 | $24.26 | $24.34 | $23.16 | 4,196 |
| 2021-04-12 | $24.31 | $24.36 | $24.31 | $24.36 | $23.18 | 2,577 |
| 2021-04-09 | $24.24 | $24.36 | $24.24 | $24.36 | $23.18 | 1,586 |
| 2021-04-08 | $24.37 | $24.37 | $24.31 | $24.32 | $23.15 | 1,185 |
| 2021-04-07 | $24.08 | $24.16 | $24.05 | $24.12 | $22.96 | 1,251 |
| 2021-04-06 | $24.02 | $24.19 | $24.02 | $24.16 | $22.99 | 5,904 |
| 2021-04-05 | $24.03 | $24.30 | $24.03 | $24.28 | $23.11 | 928 |
| 2021-04-01 | $23.67 | $23.83 | $23.66 | $23.83 | $22.68 | 1,836 |
| 2021-03-31 | $23.65 | $23.69 | $23.65 | $23.68 | $22.54 | 1,836 |
| 2021-03-30 | $23.71 | $23.71 | $23.59 | $23.62 | $22.48 | 7,853 |
| 2021-03-29 | $23.81 | $23.85 | $23.74 | $23.77 | $22.62 | 1,147 |