iShares ESG Aware Conservative Allocation ETF (EAOK) Exchange: BATS
Data as of May 9, 2025
$25.68 ($0.02) 0.07%
iShares ESG Aware Conservative Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Conservative Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.68 |
| Previous Close | $25.68 |
| High | $25.68 |
| Low | $25.68 |
| Adjusted Open | $25.68 |
| Previous Adjusted Close | $25.68 |
| Adjusted High | $25.68 |
| Adjusted Low | $25.68 |
Invest in iShares ESG Aware Conservative Allocation ETF (EAOK)
Historical Stock Data for iShares ESG Aware Conservative Allocation ETF (EAOK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 6 |
| 2025-05-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 27 |
| 2025-05-07 | $25.70 | $25.71 | $25.70 | $25.71 | $25.71 | 114 |
| 2025-05-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 199 |
| 2025-05-05 | $25.68 | $25.69 | $25.68 | $25.69 | $25.69 | 959 |
| 2025-05-02 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 103 |
| 2025-05-01 | $25.73 | $25.73 | $25.73 | $25.73 | $25.67 | 160 |
| 2025-04-30 | $25.63 | $25.77 | $25.63 | $25.77 | $25.77 | 1,988 |
| 2025-04-29 | $25.71 | $25.76 | $25.71 | $25.76 | $25.76 | 139 |
| 2025-04-28 | $25.64 | $25.68 | $25.62 | $25.68 | $25.68 | 1,240 |
| 2025-04-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 192 |
| 2025-04-24 | $25.43 | $25.51 | $25.43 | $25.49 | $25.49 | 2,068 |
| 2025-04-23 | $25.32 | $25.32 | $25.26 | $25.26 | $25.26 | 319 |
| 2025-04-22 | $25.16 | $25.16 | $25.15 | $25.15 | $25.15 | 149 |
| 2025-04-21 | $25.05 | $25.05 | $24.96 | $24.96 | $24.96 | 209 |
| 2025-04-17 | $25.23 | $25.23 | $25.17 | $25.17 | $25.17 | 1,150 |
| 2025-04-16 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 213 |
| 2025-04-15 | $25.27 | $25.27 | $25.26 | $25.26 | $25.26 | 131 |
| 2025-04-14 | $25.16 | $25.22 | $25.16 | $25.22 | $25.22 | 402 |
| 2025-04-11 | $24.99 | $25.05 | $24.99 | $25.05 | $25.05 | 1,193 |
| 2025-04-10 | $25.10 | $25.10 | $24.96 | $24.96 | $24.96 | 1,281 |
| 2025-04-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 81 |
| 2025-04-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 41 |
| 2025-04-07 | $24.92 | $24.96 | $24.84 | $24.94 | $24.94 | 8,732 |
| 2025-04-04 | $25.39 | $25.39 | $25.17 | $25.17 | $25.17 | 308 |
| 2025-04-03 | $25.64 | $25.64 | $25.57 | $25.57 | $25.57 | 10,181 |
| 2025-04-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2,542 |
| 2025-04-01 | $25.73 | $25.81 | $25.73 | $25.81 | $25.74 | 2,542 |
| 2025-03-31 | $25.73 | $25.73 | $25.73 | $25.73 | $25.66 | 105 |
| 2025-03-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.63 | 12 |
| 2025-03-27 | $25.75 | $25.75 | $25.71 | $25.72 | $25.65 | 2,977 |
| 2025-03-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.67 | 113 |
| 2025-03-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 113 |
| 2025-03-24 | $25.85 | $25.85 | $25.82 | $25.82 | $25.75 | 488 |
| 2025-03-21 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 3,871 |
| 2025-03-20 | $25.91 | $25.91 | $25.85 | $25.85 | $25.85 | 3,871 |
| 2025-03-19 | $25.72 | $25.85 | $25.72 | $25.85 | $25.85 | 2,014 |
| 2025-03-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 173 |
| 2025-03-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2025-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 161 |
| 2025-03-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 104 |
| 2025-03-12 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 1,360 |
| 2025-03-11 | $25.65 | $25.66 | $25.62 | $25.62 | $25.62 | 535 |
| 2025-03-10 | $25.78 | $25.78 | $25.73 | $25.73 | $25.73 | 404 |
| 2025-03-07 | $25.87 | $25.87 | $25.84 | $25.84 | $25.84 | 2,075 |
| 2025-03-06 | $25.85 | $25.85 | $25.79 | $25.82 | $25.82 | 3,974 |
| 2025-03-05 | $25.97 | $25.97 | $25.90 | $25.96 | $25.96 | 1,344 |
| 2025-03-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 749 |
| 2025-03-03 | $26.11 | $26.14 | $26.02 | $26.05 | $26.05 | 749 |
| 2025-02-28 | $26.05 | $26.10 | $26.05 | $26.10 | $26.10 | 617 |
| 2025-02-27 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 617 |
| 2025-02-26 | $26.08 | $26.13 | $26.08 | $26.11 | $26.11 | 617 |
| 2025-02-25 | $26.02 | $26.07 | $26.01 | $26.06 | $26.06 | 1,253 |
| 2025-02-24 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 102 |
| 2025-02-21 | $26.04 | $26.04 | $25.96 | $25.96 | $25.96 | 603 |
| 2025-02-20 | $26.00 | $26.00 | $25.99 | $26.00 | $26.00 | 401 |
| 2025-02-19 | $25.96 | $26.00 | $25.96 | $26.00 | $26.00 | 302 |
| 2025-02-18 | $26.03 | $26.03 | $25.99 | $25.99 | $25.99 | 248 |
| 2025-02-14 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 275 |
| 2025-02-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 401 |
| 2025-02-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 45 |
| 2025-02-11 | $25.80 | $25.87 | $25.80 | $25.87 | $25.87 | 1,418 |
| 2025-02-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 13 |
| 2025-02-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 19 |
| 2025-02-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 132 |
| 2025-02-05 | $25.96 | $25.97 | $25.96 | $25.97 | $25.97 | 3,917 |
| 2025-02-04 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1,496 |
| 2025-02-03 | $25.70 | $25.80 | $25.70 | $25.80 | $25.74 | 1,496 |
| 2025-01-31 | $25.84 | $25.84 | $25.84 | $25.84 | $25.78 | 4 |
| 2025-01-30 | $25.94 | $25.94 | $25.93 | $25.93 | $25.88 | 287 |
| 2025-01-29 | $25.81 | $25.86 | $25.80 | $25.86 | $25.81 | 1,189 |
| 2025-01-28 | $25.79 | $25.89 | $25.79 | $25.89 | $25.83 | 5,695 |
| 2025-01-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.77 | 91 |
| 2025-01-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.79 | 2 |
| 2025-01-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.75 | 8 |
| 2025-01-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.75 | 8 |
| 2025-01-21 | $25.82 | $25.82 | $25.77 | $25.81 | $25.76 | 4,568 |
| 2025-01-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.61 | 6 |
| 2025-01-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 21 |
| 2025-01-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 66 |
| 2025-01-14 | $25.23 | $25.28 | $25.22 | $25.28 | $25.28 | 1,290 |
| 2025-01-13 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 29 |
| 2025-01-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 13 |
| 2025-01-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 34 |
| 2025-01-07 | $25.49 | $25.49 | $25.46 | $25.46 | $25.46 | 346 |
| 2025-01-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 10 |
| 2025-01-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 9 |
| 2025-01-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 263 |
| 2024-12-31 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 247 |
| 2024-12-30 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 922 |
| 2024-12-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 15 |
| 2024-12-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 39 |
| 2024-12-24 | $25.58 | $25.63 | $25.58 | $25.63 | $25.63 | 341 |
| 2024-12-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 5 |
| 2024-12-20 | $25.43 | $25.55 | $25.43 | $25.55 | $25.55 | 816 |
| 2024-12-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.45 | 111 |
| 2024-12-18 | $25.95 | $25.98 | $25.64 | $25.64 | $25.53 | 1,967 |
| 2024-12-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.87 | 5 |
| 2024-12-16 | $26.03 | $26.03 | $26.03 | $26.03 | $25.91 | 8 |
| 2024-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.88 | 76 |
| 2024-12-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.96 | 2 |
| 2024-12-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.08 | 15 |
| 2024-12-10 | $26.18 | $26.18 | $26.18 | $26.18 | $26.06 | 5 |
| 2024-12-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.14 | 34 |
| 2024-12-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.20 | 25 |
| 2024-12-05 | $26.28 | $26.28 | $26.27 | $26.27 | $26.15 | 140 |
| 2024-12-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.15 | 8 |
| 2024-12-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.05 | 24 |
| 2024-12-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.07 | 63 |
| 2024-11-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.05 | 47 |
| 2024-11-27 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 4 |
| 2024-11-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 169 |
| 2024-11-25 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 193 |
| 2024-11-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 6 |
| 2024-11-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 76 |
| 2024-11-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 12 |
| 2024-11-19 | $25.81 | $25.82 | $25.81 | $25.82 | $25.82 | 130 |
| 2024-11-18 | $25.75 | $25.78 | $25.75 | $25.78 | $25.78 | 530 |
| 2024-11-15 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 34 |
| 2024-11-14 | $25.91 | $25.91 | $25.79 | $25.79 | $25.79 | 350 |
| 2024-11-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 8 |
| 2024-11-12 | $25.89 | $25.90 | $25.86 | $25.87 | $25.87 | 956 |
| 2024-11-11 | $26.05 | $26.06 | $26.04 | $26.04 | $26.04 | 2,003 |
| 2024-11-08 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 5 |
| 2024-11-07 | $25.88 | $26.04 | $25.88 | $26.04 | $26.04 | 509 |
| 2024-11-06 | $25.85 | $25.85 | $25.77 | $25.83 | $25.83 | 10,142 |
| 2024-11-05 | $25.75 | $25.85 | $25.75 | $25.83 | $25.83 | 4,318 |
| 2024-11-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 11 |
| 2024-11-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 53 |
| 2024-10-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 5 |
| 2024-10-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 88 |
| 2024-10-29 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 41 |
| 2024-10-28 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 54 |
| 2024-10-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 153 |
| 2024-10-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 3 |
| 2024-10-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 3 |
| 2024-10-22 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2024-10-21 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 2 |
| 2024-10-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 3 |
| 2024-10-17 | $26.31 | $26.31 | $26.16 | $26.16 | $26.16 | 2,571 |
| 2024-10-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 4 |
| 2024-10-15 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 5 |
| 2024-10-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 5 |
| 2024-10-11 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 5 |
| 2024-10-10 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 4 |
| 2024-10-09 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 9 |
| 2024-10-08 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 9 |
| 2024-10-07 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 12 |
| 2024-10-04 | $26.18 | $26.21 | $26.16 | $26.21 | $26.21 | 7,437 |
| 2024-10-03 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 401 |
| 2024-10-02 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 9 |
| 2024-10-01 | $26.50 | $26.50 | $26.47 | $26.47 | $26.39 | 180 |
| 2024-09-30 | $26.42 | $26.47 | $26.42 | $26.47 | $26.40 | 183 |
| 2024-09-27 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 184 |
| 2024-09-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 7 |
| 2024-09-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 1 |
| 2024-09-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 4 |
| 2024-09-23 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 31 |
| 2024-09-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 7 |
| 2024-09-19 | $26.48 | $26.48 | $26.42 | $26.43 | $26.43 | 1,835 |
| 2024-09-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 51 |
| 2024-09-17 | $26.35 | $26.36 | $26.35 | $26.36 | $26.36 | 957 |
| 2024-09-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 8 |
| 2024-09-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 2 |
| 2024-09-12 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 34 |
| 2024-09-11 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 8 |
| 2024-09-10 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 5 |
| 2024-09-09 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 37 |
| 2024-09-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 140 |
| 2024-09-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 3 |
| 2024-09-04 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 8 |
| 2024-09-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.96 | 1 |
| 2024-08-30 | $26.11 | $26.11 | $26.11 | $26.11 | $26.06 | 23 |
| 2024-08-29 | $26.08 | $26.08 | $26.08 | $26.08 | $26.03 | 10 |
| 2024-08-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.05 | 4 |
| 2024-08-27 | $26.16 | $26.16 | $26.16 | $26.16 | $26.10 | 77 |
| 2024-08-26 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 77 |
| 2024-08-23 | $26.13 | $26.19 | $26.12 | $26.19 | $26.19 | 510 |
| 2024-08-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5 |
| 2024-08-21 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 19 |
| 2024-08-20 | $26.03 | $26.05 | $26.03 | $26.05 | $26.05 | 510 |
| 2024-08-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 15 |
| 2024-08-16 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 36 |
| 2024-08-15 | $25.82 | $25.83 | $25.81 | $25.83 | $25.83 | 733 |
| 2024-08-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 300 |
| 2024-08-13 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 1,008 |
| 2024-08-12 | $25.56 | $25.57 | $25.54 | $25.54 | $25.54 | 420 |
| 2024-08-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 17 |
| 2024-08-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 155 |
| 2024-08-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 42 |
| 2024-08-06 | $25.46 | $25.46 | $25.39 | $25.39 | $25.39 | 117 |
| 2024-08-05 | $25.47 | $25.47 | $25.43 | $25.43 | $25.43 | 204 |
| 2024-08-02 | $25.52 | $25.65 | $25.50 | $25.65 | $25.65 | 5,418 |
| 2024-08-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.59 | 39 |
| 2024-07-31 | $25.60 | $25.70 | $25.60 | $25.70 | $25.64 | 805 |
| 2024-07-30 | $25.49 | $25.52 | $25.47 | $25.52 | $25.46 | 506 |
| 2024-07-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.45 | 5 |
| 2024-07-26 | $25.48 | $25.48 | $25.48 | $25.48 | $25.43 | 1 |
| 2024-07-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.28 | 8 |
| 2024-07-24 | $25.40 | $25.40 | $25.32 | $25.32 | $25.26 | 108 |
| 2024-07-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.46 | 202 |
| 2024-07-22 | $25.52 | $25.56 | $25.52 | $25.56 | $25.50 | 202 |
| 2024-07-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.40 | 5 |
| 2024-07-18 | $25.68 | $25.68 | $25.56 | $25.56 | $25.50 | 248 |
| 2024-07-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.63 | 505 |
| 2024-07-16 | $25.69 | $25.77 | $25.69 | $25.77 | $25.72 | 550 |
| 2024-07-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.58 | 0 |
| 2024-07-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.64 | 1 |
| 2024-07-11 | $25.60 | $25.62 | $25.59 | $25.62 | $25.56 | 800 |
| 2024-07-10 | $25.54 | $25.54 | $25.54 | $25.54 | $25.49 | 20 |
| 2024-07-09 | $25.44 | $25.44 | $25.43 | $25.43 | $25.37 | 328 |
| 2024-07-08 | $25.44 | $25.44 | $25.44 | $25.44 | $25.39 | 38 |
| 2024-07-05 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 209 |
| 2024-07-03 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2024-07-02 | $25.14 | $25.16 | $25.14 | $25.16 | $25.16 | 277 |
| 2024-07-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.06 | 4 |
| 2024-06-28 | $25.27 | $25.27 | $25.27 | $25.27 | $25.16 | 0 |
| 2024-06-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.23 | 0 |
| 2024-06-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.20 | 1 |
| 2024-06-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.29 | 1 |
| 2024-06-24 | $25.38 | $25.38 | $25.38 | $25.38 | $25.27 | 38 |
| 2024-06-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.26 | 338 |
| 2024-06-20 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 338 |
| 2024-06-18 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2024-06-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
| 2024-06-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 6 |
| 2024-06-13 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 6 |
| 2024-06-12 | $25.36 | $25.38 | $25.31 | $25.31 | $25.31 | 741 |
| 2024-06-11 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 3 |
| 2024-06-10 | $25.06 | $25.09 | $25.06 | $25.09 | $25.09 | 1,140 |
| 2024-06-07 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 105 |
| 2024-06-06 | $25.26 | $25.27 | $25.26 | $25.27 | $25.27 | 155 |
| 2024-06-05 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 102 |
| 2024-06-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 866 |
| 2024-06-03 | $25.06 | $25.13 | $25.06 | $25.13 | $25.07 | 866 |
| 2024-05-31 | $25.01 | $25.01 | $25.01 | $25.01 | $24.96 | 17 |
| 2024-05-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 9 |
| 2024-05-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 2 |
| 2024-05-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 140 |
| 2024-05-24 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 188 |
| 2024-05-23 | $25.07 | $25.07 | $25.00 | $25.00 | $25.00 | 18,183 |
| 2024-05-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 992 |
| 2024-05-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 992 |
| 2024-05-20 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 4 |
| 2024-05-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 6 |
| 2024-05-16 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 2 |
| 2024-05-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 25 |
| 2024-05-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-05-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-05-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2024-05-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 5 |
| 2024-05-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 29 |
| 2024-05-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2024-05-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 102 |
| 2024-05-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1 |
| 2024-05-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4 |
| 2024-05-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.45 | 39 |
| 2024-04-30 | $24.46 | $24.46 | $24.46 | $24.46 | $24.41 | 1 |
| 2024-04-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.59 | 1 |
| 2024-04-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.51 | 4 |
| 2024-04-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.39 | 0 |
| 2024-04-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.46 | 192 |
| 2024-04-23 | $24.57 | $24.57 | $24.56 | $24.57 | $24.51 | 1,918 |
| 2024-04-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.39 | 7 |
| 2024-04-19 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 20 |
| 2024-04-18 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 5 |
| 2024-04-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
| 2024-04-16 | $24.39 | $24.40 | $24.39 | $24.40 | $24.40 | 121 |
| 2024-04-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1 |
| 2024-04-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 4 |
| 2024-04-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 10 |
| 2024-04-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 27 |
| 2024-04-09 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 6 |
| 2024-04-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 23 |
| 2024-04-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 51 |
| 2024-04-04 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 1,010 |
| 2024-04-03 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 1,488 |
| 2024-04-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 21 |
| 2024-04-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.04 | 150 |
| 2024-03-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 38 |
| 2024-03-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 207 |
| 2024-03-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 5 |
| 2024-03-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 198 |
| 2024-03-22 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 61 |
| 2024-03-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 61 |
| 2024-03-20 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 53 |
| 2024-03-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 7 |
| 2024-03-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 103 |
| 2024-03-15 | $24.91 | $24.93 | $24.91 | $24.93 | $24.93 | 400 |
| 2024-03-14 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 402 |
| 2024-03-13 | $25.14 | $25.15 | $25.09 | $25.12 | $25.12 | 374 |
| 2024-03-12 | $25.16 | $25.16 | $25.12 | $25.14 | $25.14 | 614 |
| 2024-03-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 4 |
| 2024-03-08 | $25.24 | $25.24 | $25.16 | $25.17 | $25.17 | 652 |
| 2024-03-07 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 403 |
| 2024-03-06 | $25.09 | $25.11 | $25.05 | $25.05 | $25.05 | 697 |
| 2024-03-05 | $24.97 | $24.98 | $24.95 | $24.98 | $24.98 | 818 |
| 2024-03-04 | $24.97 | $24.98 | $24.96 | $24.96 | $24.96 | 201 |
| 2024-03-01 | $25.00 | $25.04 | $25.00 | $25.04 | $24.99 | 523 |
| 2024-02-29 | $24.91 | $24.93 | $24.90 | $24.93 | $24.88 | 401 |
| 2024-02-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.79 | 130 |
| 2024-02-27 | $24.85 | $24.85 | $24.84 | $24.85 | $24.80 | 481 |
| 2024-02-26 | $24.87 | $24.87 | $24.84 | $24.85 | $24.80 | 503 |
| 2024-02-23 | $24.86 | $24.91 | $24.86 | $24.89 | $24.84 | 897 |
| 2024-02-22 | $24.80 | $24.83 | $24.80 | $24.83 | $24.78 | 402 |
| 2024-02-21 | $24.69 | $24.70 | $24.65 | $24.68 | $24.68 | 2,034 |
| 2024-02-20 | $24.73 | $24.73 | $24.72 | $24.72 | $24.72 | 502 |
| 2024-02-16 | $24.77 | $24.78 | $24.75 | $24.76 | $24.76 | 500 |
| 2024-02-15 | $24.78 | $24.81 | $24.76 | $24.81 | $24.81 | 1,800 |
| 2024-02-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1,433 |
| 2024-02-13 | $24.62 | $24.62 | $24.52 | $24.57 | $24.57 | 1,433 |
| 2024-02-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 8 |
| 2024-02-09 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 11 |
| 2024-02-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3 |
| 2024-02-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 3 |
| 2024-02-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 122 |
| 2024-02-05 | $24.73 | $24.73 | $24.71 | $24.71 | $24.71 | 2,600 |
| 2024-02-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 2 |
| 2024-02-01 | $24.91 | $25.03 | $24.91 | $25.03 | $24.99 | 249 |
| 2024-01-31 | $24.84 | $24.84 | $24.84 | $24.84 | $24.79 | 180 |
| 2024-01-30 | $24.82 | $24.88 | $24.82 | $24.88 | $24.84 | 414 |
| 2024-01-29 | $24.78 | $24.88 | $24.78 | $24.86 | $24.81 | 1,401 |
| 2024-01-26 | $24.78 | $24.78 | $24.74 | $24.76 | $24.71 | 700 |
| 2024-01-25 | $24.72 | $24.79 | $24.72 | $24.79 | $24.74 | 808 |
| 2024-01-24 | $24.73 | $24.74 | $24.65 | $24.65 | $24.61 | 491 |
| 2024-01-23 | $24.63 | $24.67 | $24.63 | $24.66 | $24.61 | 302 |
| 2024-01-22 | $24.67 | $24.72 | $24.67 | $24.71 | $24.66 | 862 |
| 2024-01-19 | $24.52 | $24.63 | $24.51 | $24.63 | $24.58 | 6,165 |
| 2024-01-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.52 | 1 |
| 2024-01-17 | $24.53 | $24.54 | $24.53 | $24.54 | $24.54 | 587 |
| 2024-01-16 | $24.61 | $24.63 | $24.61 | $24.63 | $24.63 | 5,985 |
| 2024-01-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2024-01-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 701 |
| 2024-01-10 | $24.70 | $24.71 | $24.70 | $24.70 | $24.70 | 701 |
| 2024-01-09 | $24.68 | $24.68 | $24.65 | $24.66 | $24.66 | 1,305 |
| 2024-01-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 141 |
| 2024-01-05 | $24.66 | $24.66 | $24.54 | $24.55 | $24.55 | 1,005 |
| 2024-01-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 17 |
| 2024-01-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 7 |
| 2024-01-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 24 |
| 2023-12-29 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 2 |
| 2023-12-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2 |
| 2023-12-27 | $24.88 | $24.96 | $24.88 | $24.96 | $24.96 | 779 |
| 2023-12-26 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 296 |
| 2023-12-22 | $24.79 | $24.79 | $24.76 | $24.76 | $24.76 | 103 |
| 2023-12-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.78 | 25 |
| 2023-12-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.69 | 25 |
| 2023-12-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.73 | 269 |
| 2023-12-18 | $24.75 | $24.76 | $24.75 | $24.76 | $24.65 | 269 |
| 2023-12-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 71 |
| 2023-12-14 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 424 |
| 2023-12-13 | $24.36 | $24.63 | $24.34 | $24.63 | $24.63 | 400 |
| 2023-12-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 3 |
| 2023-12-11 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 11 |
| 2023-12-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 3 |
| 2023-12-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1 |
| 2023-12-06 | $24.29 | $24.29 | $24.23 | $24.23 | $24.23 | 103 |
| 2023-12-05 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 16 |
| 2023-12-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2023-12-01 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-11-30 | $24.03 | $24.05 | $24.03 | $24.05 | $24.05 | 10,000 |
| 2023-11-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 58 |
| 2023-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 32 |
| 2023-11-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 32 |
| 2023-11-24 | $23.83 | $23.85 | $23.82 | $23.85 | $23.85 | 2,830 |
| 2023-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1 |
| 2023-11-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2023-11-20 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2023-11-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2023-11-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 50 |
| 2023-11-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 50 |
| 2023-11-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-11-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-11-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
| 2023-11-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 17 |
| 2023-11-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 5 |
| 2023-11-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 2 |
| 2023-11-06 | $23.32 | $23.32 | $23.28 | $23.28 | $23.28 | 116 |
| 2023-11-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 153 |
| 2023-11-02 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 153 |
| 2023-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.95 | 0 |
| 2023-10-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 145 |
| 2023-10-30 | $22.78 | $22.78 | $22.74 | $22.74 | $22.74 | 145 |
| 2023-10-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 8 |
| 2023-10-26 | $22.72 | $22.73 | $22.72 | $22.73 | $22.73 | 800 |
| 2023-10-25 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 8 |
| 2023-10-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 8 |
| 2023-10-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-10-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
| 2023-10-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 43 |
| 2023-10-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-10-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 4 |
| 2023-10-16 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4 |
| 2023-10-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 97 |
| 2023-10-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 26 |
| 2023-10-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 12 |
| 2023-10-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 13 |
| 2023-10-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2023-10-06 | $22.87 | $23.05 | $22.87 | $23.05 | $23.05 | 469 |
| 2023-10-05 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 4 |
| 2023-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2023-10-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 60 |
| 2023-10-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 60 |
| 2023-09-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 28 |
| 2023-09-28 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 14 |
| 2023-09-27 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 14 |
| 2023-09-26 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 23 |
| 2023-09-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 8 |
| 2023-09-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 501 |
| 2023-09-21 | $23.55 | $23.55 | $23.47 | $23.47 | $23.47 | 501 |
| 2023-09-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 5 |
| 2023-09-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 5 |
| 2023-09-18 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 140 |
| 2023-09-15 | $23.83 | $23.83 | $23.81 | $23.81 | $23.81 | 2,798 |
| 2023-09-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2023-09-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 16 |
| 2023-09-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 12 |
| 2023-09-11 | $23.90 | $23.90 | $23.87 | $23.87 | $23.87 | 255 |
| 2023-09-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 5 |
| 2023-09-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 98 |
| 2023-09-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 7 |
| 2023-09-05 | $23.98 | $23.98 | $23.87 | $23.87 | $23.87 | 206 |
| 2023-09-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.02 | 36 |
| 2023-08-31 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 40 |
| 2023-08-30 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 3 |
| 2023-08-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 2 |
| 2023-08-28 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 7 |
| 2023-08-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 7 |
| 2023-08-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 11 |
| 2023-08-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 23 |
| 2023-08-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 9 |
| 2023-08-21 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 16 |
| 2023-08-18 | $23.70 | $23.71 | $23.69 | $23.69 | $23.69 | 410 |
| 2023-08-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 8 |
| 2023-08-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 24 |
| 2023-08-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 8 |
| 2023-08-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 20 |
| 2023-08-11 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 62 |
| 2023-08-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 43 |
| 2023-08-09 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 9 |
| 2023-08-08 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 101 |
| 2023-08-07 | $24.16 | $24.17 | $24.15 | $24.15 | $24.15 | 389 |
| 2023-08-04 | $24.19 | $24.19 | $24.11 | $24.11 | $24.11 | 285 |
| 2023-08-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 740 |
| 2023-08-02 | $24.13 | $24.13 | $24.12 | $24.12 | $24.12 | 740 |
| 2023-08-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.29 | 105 |
| 2023-07-31 | $24.45 | $24.49 | $24.45 | $24.47 | $24.43 | 377 |
| 2023-07-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.41 | 2 |
| 2023-07-27 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 153 |
| 2023-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2023-07-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 102 |
| 2023-07-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 57 |
| 2023-07-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 9 |
| 2023-07-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2023-07-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 5 |
| 2023-07-18 | $24.52 | $24.52 | $24.51 | $24.51 | $24.51 | 270 |
| 2023-07-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 57 |
| 2023-07-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 533 |
| 2023-07-13 | $24.39 | $24.50 | $24.39 | $24.50 | $24.50 | 533 |
| 2023-07-12 | $24.30 | $24.31 | $24.29 | $24.31 | $24.31 | 515 |
| 2023-07-11 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 46 |
| 2023-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 21 |
| 2023-07-07 | $23.99 | $23.99 | $23.92 | $23.92 | $23.92 | 205 |
| 2023-07-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
| 2023-07-05 | $24.15 | $24.16 | $24.10 | $24.10 | $24.10 | 10,000 |
| 2023-07-03 | $24.33 | $24.33 | $24.31 | $24.31 | $24.21 | 430 |
| 2023-06-30 | $24.31 | $24.33 | $24.31 | $24.33 | $24.33 | 200 |
| 2023-06-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-06-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 31 |
| 2023-06-27 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 31 |
| 2023-06-26 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 2 |
| 2023-06-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-06-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2023-06-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-06-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-06-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 50 |
| 2023-06-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 50 |
| 2023-06-14 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 102 |
| 2023-06-13 | $24.26 | $24.26 | $24.21 | $24.21 | $24.21 | 102 |
| 2023-06-12 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1 |
| 2023-06-09 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 7 |
| 2023-06-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 26 |
| 2023-06-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 86 |
| 2023-06-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 86 |
| 2023-06-05 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 12 |
| 2023-06-02 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 10 |
| 2023-06-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.09 | 105 |
| 2023-05-31 | $23.96 | $24.02 | $23.96 | $24.02 | $23.97 | 105 |
| 2023-05-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.92 | 724 |
| 2023-05-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.87 | 0 |
| 2023-05-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.76 | 2 |
| 2023-05-24 | $23.84 | $23.84 | $23.84 | $23.84 | $23.80 | 2 |
| 2023-05-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.91 | 3 |
| 2023-05-22 | $24.02 | $24.02 | $24.02 | $24.02 | $23.98 | 0 |
| 2023-05-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2023-05-18 | $24.03 | $24.07 | $24.03 | $24.07 | $24.07 | 101 |
| 2023-05-17 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 22 |
| 2023-05-16 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2023-05-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2023-05-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 135,230 |
| 2023-05-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 151 |
| 2023-05-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1 |
| 2023-05-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 10 |
| 2023-05-08 | $24.19 | $24.19 | $24.15 | $24.15 | $24.15 | 642 |
| 2023-05-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 143 |
| 2023-05-04 | $24.22 | $24.22 | $24.17 | $24.17 | $24.17 | 135,287 |
| 2023-05-03 | $24.24 | $24.24 | $24.22 | $24.22 | $24.22 | 3,508 |
| 2023-05-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 3 |
| 2023-05-01 | $24.20 | $24.21 | $24.14 | $24.14 | $24.10 | 397 |
| 2023-04-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.27 | 2 |
| 2023-04-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.14 | 1 |
| 2023-04-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.08 | 11 |
| 2023-04-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.16 | 12 |
| 2023-04-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.18 | 3 |
| 2023-04-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.11 | 1 |
| 2023-04-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.12 | 1 |
| 2023-04-19 | $24.13 | $24.13 | $24.13 | $24.13 | $24.08 | 2 |
| 2023-04-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.13 | 1 |
| 2023-04-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.09 | 5 |
| 2023-04-14 | $24.17 | $24.20 | $24.17 | $24.20 | $24.16 | 408 |
| 2023-04-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.26 | 1 |
| 2023-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.16 | 1 |
| 2023-04-11 | $24.18 | $24.20 | $24.18 | $24.20 | $24.16 | 2,758 |
| 2023-04-10 | $24.18 | $24.18 | $24.18 | $24.18 | $24.14 | 27 |
| 2023-04-06 | $24.28 | $24.28 | $24.28 | $24.28 | $24.24 | 128 |
| 2023-04-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.23 | 1 |
| 2023-04-04 | $24.26 | $24.26 | $24.26 | $24.26 | $24.22 | 15 |
| 2023-04-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.20 | 24 |
| 2023-03-31 | $24.21 | $24.21 | $24.21 | $24.21 | $24.10 | 4 |
| 2023-03-30 | $24.04 | $24.04 | $24.04 | $24.04 | $23.93 | 2 |
| 2023-03-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.86 | 3 |
| 2023-03-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.75 | 2 |
| 2023-03-27 | $23.88 | $23.88 | $23.88 | $23.88 | $23.77 | 15 |
| 2023-03-24 | $23.96 | $24.01 | $23.96 | $24.01 | $23.90 | 475 |
| 2023-03-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 26 |
| 2023-03-22 | $24.07 | $24.08 | $23.94 | $23.94 | $23.83 | 982 |
| 2023-03-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.74 | 1 |
| 2023-03-20 | $23.79 | $23.79 | $23.79 | $23.79 | $23.69 | 2 |
| 2023-03-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.69 | 3 |
| 2023-03-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.65 | 54 |
| 2023-03-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.59 | 1 |
| 2023-03-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.54 | 2 |
| 2023-03-13 | $23.66 | $23.66 | $23.66 | $23.66 | $23.55 | 3 |
| 2023-03-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.45 | 3 |
| 2023-03-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.36 | 9 |
| 2023-03-08 | $23.53 | $23.53 | $23.53 | $23.53 | $23.42 | 46 |
| 2023-03-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.42 | 10 |
| 2023-03-06 | $23.79 | $23.79 | $23.68 | $23.68 | $23.58 | 2,101 |
| 2023-03-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.61 | 12 |
| 2023-03-02 | $23.47 | $23.47 | $23.47 | $23.47 | $23.37 | 10 |
| 2023-03-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.38 | 2 |
| 2023-02-28 | $23.61 | $23.61 | $23.61 | $23.61 | $23.47 | 2 |
| 2023-02-27 | $23.66 | $23.66 | $23.63 | $23.63 | $23.49 | 102 |
| 2023-02-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.43 | 2 |
| 2023-02-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.61 | 26 |
| 2023-02-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.50 | 2 |
| 2023-02-21 | $23.70 | $23.70 | $23.63 | $23.63 | $23.49 | 601 |
| 2023-02-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.77 | 1 |
| 2023-02-16 | $23.89 | $23.89 | $23.89 | $23.89 | $23.75 | 2 |
| 2023-02-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.88 | 14 |
| 2023-02-14 | $24.07 | $24.07 | $24.07 | $24.07 | $23.92 | 1 |
| 2023-02-13 | $24.11 | $24.11 | $24.11 | $24.11 | $23.96 | 1 |
| 2023-02-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.85 | 17 |
| 2023-02-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.92 | 8 |
| 2023-02-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.02 | 2 |
| 2023-02-07 | $24.22 | $24.22 | $24.22 | $24.22 | $24.08 | 1 |
| 2023-02-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.01 | 69 |
| 2023-02-03 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 2 |
| 2023-02-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.41 | 2 |
| 2023-02-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.33 | 1 |
| 2023-01-31 | $24.31 | $24.31 | $24.31 | $24.31 | $24.13 | 3 |
| 2023-01-30 | $24.17 | $24.17 | $24.17 | $24.17 | $23.99 | 23 |
| 2023-01-27 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 2 |
| 2023-01-26 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 2,061 |
| 2023-01-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 5 |
| 2023-01-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 13 |
| 2023-01-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 94 |
| 2023-01-20 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 25 |
| 2023-01-19 | $24.11 | $24.11 | $24.10 | $24.11 | $24.11 | 12,558 |
| 2023-01-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-01-17 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-01-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
| 2023-01-12 | $24.00 | $24.16 | $24.00 | $24.16 | $24.16 | 563 |
| 2023-01-11 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2 |
| 2023-01-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2023-01-09 | $23.78 | $23.83 | $23.78 | $23.83 | $23.83 | 168 |
| 2023-01-06 | $23.64 | $23.76 | $23.64 | $23.76 | $23.76 | 970 |
| 2023-01-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 42 |
| 2023-01-04 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 501 |
| 2023-01-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 25 |
| 2022-12-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 4 |
| 2022-12-29 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 103 |
| 2022-12-28 | $23.24 | $23.24 | $23.18 | $23.18 | $23.18 | 103 |
| 2022-12-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 3 |
| 2022-12-23 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-12-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.44 | 0 |
| 2022-12-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.53 | 6 |
| 2022-12-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.40 | 6 |
| 2022-12-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.50 | 1 |
| 2022-12-16 | $23.73 | $23.73 | $23.73 | $23.73 | $23.65 | 2 |
| 2022-12-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.75 | 46 |
| 2022-12-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.91 | 34 |
| 2022-12-13 | $24.00 | $24.00 | $23.98 | $23.98 | $23.90 | 335 |
| 2022-12-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 7 |
| 2022-12-09 | $23.81 | $23.81 | $23.75 | $23.75 | $23.67 | 212 |
| 2022-12-08 | $23.84 | $23.88 | $23.84 | $23.88 | $23.80 | 124 |
| 2022-12-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 10 |
| 2022-12-06 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 55 |
| 2022-12-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 50 |
| 2022-12-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2022-12-01 | $23.91 | $23.99 | $23.90 | $23.99 | $23.95 | 3,778 |
| 2022-11-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.78 | 1 |
| 2022-11-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.48 | 3 |
| 2022-11-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.52 | 99 |
| 2022-11-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 14 |
| 2022-11-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2022-11-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2022-11-21 | $23.39 | $23.39 | $23.38 | $23.38 | $23.38 | 191 |
| 2022-11-18 | $23.40 | $23.41 | $23.40 | $23.40 | $23.40 | 606 |
| 2022-11-17 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 24 |
| 2022-11-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 24 |
| 2022-11-15 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 213 |
| 2022-11-14 | $23.33 | $23.36 | $23.28 | $23.28 | $23.28 | 25,196 |
| 2022-11-11 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 43 |
| 2022-11-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 75 |
| 2022-11-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 7 |
| 2022-11-08 | $22.60 | $22.70 | $22.60 | $22.70 | $22.70 | 1,030 |
| 2022-11-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 11 |
| 2022-11-04 | $22.53 | $22.58 | $22.53 | $22.58 | $22.58 | 147 |
| 2022-11-03 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 3 |
| 2022-11-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1 |
| 2022-11-01 | $22.89 | $22.89 | $22.75 | $22.76 | $22.73 | 1,886 |
| 2022-10-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.67 | 4 |
| 2022-10-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 8 |
| 2022-10-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 1 |
| 2022-10-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2022-10-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 2 |
| 2022-10-24 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 5 |
| 2022-10-21 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 5 |
| 2022-10-20 | $22.29 | $22.30 | $22.20 | $22.20 | $22.20 | 1,443 |
| 2022-10-19 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
| 2022-10-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 300 |
| 2022-10-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 300 |
| 2022-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2022-10-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 2 |
| 2022-10-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 11 |
| 2022-10-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2022-10-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2 |
| 2022-10-07 | $22.62 | $22.62 | $22.56 | $22.56 | $22.56 | 2,246 |
| 2022-10-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 851 |
| 2022-10-05 | $22.80 | $22.94 | $22.80 | $22.94 | $22.94 | 851 |
| 2022-10-04 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 675 |
| 2022-10-03 | $22.73 | $22.85 | $22.73 | $22.85 | $22.80 | 675 |
| 2022-09-30 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2 |
| 2022-09-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2022-09-28 | $22.81 | $22.89 | $22.81 | $22.89 | $22.89 | 150 |
| 2022-09-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2022-09-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 2 |
| 2022-09-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 39,412 |
| 2022-09-22 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 39,412 |
| 2022-09-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 101 |
| 2022-09-20 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2022-09-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-09-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 50 |
| 2022-09-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2022-09-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2022-09-13 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2022-09-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 10 |
| 2022-09-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1 |
| 2022-09-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 39 |
| 2022-09-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 39 |
| 2022-09-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 3 |
| 2022-09-02 | $23.87 | $23.87 | $23.83 | $23.83 | $23.83 | 1,747 |
| 2022-09-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.84 | 48 |
| 2022-08-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.95 | 20 |
| 2022-08-30 | $24.10 | $24.10 | $24.10 | $24.10 | $24.07 | 11 |
| 2022-08-29 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 11 |
| 2022-08-26 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 51 |
| 2022-08-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 102 |
| 2022-08-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 102 |
| 2022-08-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 33 |
| 2022-08-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2022-08-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 21 |
| 2022-08-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2022-08-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2 |
| 2022-08-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2 |
| 2022-08-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 43 |
| 2022-08-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-08-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 43 |
| 2022-08-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 43 |
| 2022-08-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 52 |
| 2022-08-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 824 |
| 2022-08-05 | $24.60 | $24.64 | $24.60 | $24.64 | $24.64 | 614 |
| 2022-08-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 178 |
| 2022-08-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 185 |
| 2022-08-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 4 |
| 2022-08-01 | $24.90 | $24.90 | $24.89 | $24.89 | $24.86 | 877 |
| 2022-07-29 | $24.85 | $24.86 | $24.85 | $24.85 | $24.83 | 1,958 |
| 2022-07-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.73 | 1 |
| 2022-07-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.54 | 53 |
| 2022-07-26 | $24.34 | $24.34 | $24.34 | $24.34 | $24.32 | 53 |
| 2022-07-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.39 | 2 |
| 2022-07-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.42 | 0 |
| 2022-07-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.36 | 562 |
| 2022-07-20 | $24.20 | $24.20 | $24.17 | $24.17 | $24.14 | 562 |
| 2022-07-19 | $24.16 | $24.16 | $24.16 | $24.16 | $24.13 | 552 |
| 2022-07-18 | $24.07 | $24.07 | $24.01 | $24.01 | $23.98 | 552 |
| 2022-07-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.05 | 1 |
| 2022-07-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.89 | 4 |
| 2022-07-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.99 | 66 |
| 2022-07-12 | $24.03 | $24.03 | $23.98 | $23.98 | $23.95 | 717 |
| 2022-07-11 | $23.98 | $23.98 | $23.98 | $23.98 | $23.95 | 39 |
| 2022-07-08 | $24.00 | $24.02 | $24.00 | $24.02 | $24.00 | 297 |
| 2022-07-07 | $24.10 | $24.10 | $24.07 | $24.07 | $24.05 | 205 |
| 2022-07-06 | $24.01 | $24.01 | $24.01 | $24.01 | $23.98 | 125 |
| 2022-07-05 | $24.03 | $24.11 | $24.03 | $24.11 | $24.08 | 125 |
| 2022-07-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.07 | 0 |
| 2022-06-30 | $24.06 | $24.06 | $24.06 | $24.06 | $23.89 | 2 |
| 2022-06-29 | $24.03 | $24.04 | $24.00 | $24.04 | $23.88 | 80,773 |
| 2022-06-28 | $23.96 | $23.96 | $23.96 | $23.96 | $23.79 | 4 |
| 2022-06-27 | $24.05 | $24.05 | $24.05 | $24.05 | $23.88 | 4 |
| 2022-06-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.98 | 42 |
| 2022-06-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.81 | 131 |
| 2022-06-22 | $23.83 | $23.87 | $23.83 | $23.87 | $23.70 | 114 |
| 2022-06-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.58 | 105 |
| 2022-06-17 | $23.72 | $23.81 | $23.69 | $23.69 | $23.52 | 15,823 |
| 2022-06-16 | $23.60 | $23.65 | $23.45 | $23.65 | $23.49 | 358,264 |
| 2022-06-15 | $23.76 | $23.83 | $23.63 | $23.83 | $23.67 | 606 |
| 2022-06-14 | $23.66 | $23.66 | $23.54 | $23.54 | $23.38 | 1,787 |
| 2022-06-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.52 | 1 |
| 2022-06-10 | $24.23 | $24.23 | $24.22 | $24.23 | $24.06 | 59,621 |
| 2022-06-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.37 | 7 |
| 2022-06-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.56 | 27 |
| 2022-06-07 | $24.77 | $24.87 | $24.77 | $24.87 | $24.70 | 6,451 |
| 2022-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.58 | 32 |
| 2022-06-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.66 | 2 |
| 2022-06-02 | $24.95 | $24.97 | $24.95 | $24.97 | $24.80 | 680 |
| 2022-06-01 | $24.78 | $24.84 | $24.78 | $24.84 | $24.64 | 102 |
| 2022-05-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.76 | 91 |
| 2022-05-27 | $25.11 | $25.11 | $25.11 | $25.11 | $24.91 | 632 |
| 2022-05-26 | $24.92 | $24.94 | $24.92 | $24.94 | $24.74 | 632 |
| 2022-05-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.62 | 203 |
| 2022-05-24 | $24.70 | $24.70 | $24.69 | $24.69 | $24.49 | 203 |
| 2022-05-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.42 | 40 |
| 2022-05-20 | $24.50 | $24.57 | $24.50 | $24.57 | $24.37 | 675 |
| 2022-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.31 | 2 |
| 2022-05-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.26 | 323 |
| 2022-05-17 | $24.64 | $24.64 | $24.64 | $24.64 | $24.44 | 800 |
| 2022-05-16 | $24.62 | $24.64 | $24.57 | $24.57 | $24.37 | 800 |
| 2022-05-13 | $24.52 | $24.56 | $24.52 | $24.56 | $24.37 | 101 |
| 2022-05-12 | $24.43 | $24.44 | $24.36 | $24.44 | $24.25 | 7,599 |
| 2022-05-11 | $24.38 | $24.55 | $24.38 | $24.42 | $24.23 | 102,105 |
| 2022-05-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.26 | 108 |
| 2022-05-09 | $24.38 | $24.38 | $24.38 | $24.38 | $24.18 | 5 |
| 2022-05-06 | $24.60 | $24.60 | $24.54 | $24.54 | $24.34 | 190 |
| 2022-05-05 | $24.64 | $24.66 | $24.64 | $24.66 | $24.46 | 364 |
| 2022-05-04 | $24.81 | $25.10 | $24.81 | $25.10 | $24.90 | 100 |
| 2022-05-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.63 | 3 |
| 2022-05-02 | $24.77 | $24.77 | $24.74 | $24.77 | $24.55 | 4,738 |
| 2022-04-29 | $24.89 | $24.89 | $24.83 | $24.83 | $24.61 | 1,086 |
| 2022-04-28 | $25.06 | $25.16 | $24.98 | $25.12 | $24.90 | 3,260 |
| 2022-04-27 | $25.04 | $25.08 | $25.01 | $25.01 | $24.79 | 101,839 |
| 2022-04-26 | $25.06 | $25.08 | $25.03 | $25.03 | $24.81 | 1,687 |
| 2022-04-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.97 | 168,786 |
| 2022-04-22 | $25.10 | $25.10 | $25.02 | $25.06 | $24.84 | 168,786 |
| 2022-04-21 | $25.47 | $25.47 | $25.25 | $25.25 | $25.03 | 2,363 |
| 2022-04-20 | $25.46 | $25.47 | $25.46 | $25.47 | $25.24 | 321 |
| 2022-04-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.12 | 81 |
| 2022-04-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.14 | 5 |
| 2022-04-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.22 | 40 |
| 2022-04-13 | $25.65 | $25.65 | $25.63 | $25.65 | $25.42 | 66,060 |
| 2022-04-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.31 | 61 |
| 2022-04-11 | $25.59 | $25.60 | $25.51 | $25.51 | $25.29 | 38,119 |
| 2022-04-08 | $25.75 | $25.75 | $25.71 | $25.71 | $25.48 | 25,581 |
| 2022-04-07 | $25.81 | $25.83 | $25.73 | $25.82 | $25.58 | 158,950 |
| 2022-04-06 | $25.78 | $25.86 | $25.78 | $25.86 | $25.63 | 189 |
| 2022-04-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.76 | 4 |
| 2022-04-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.04 | 1 |
| 2022-04-01 | $26.22 | $26.24 | $26.22 | $26.24 | $25.97 | 101 |
| 2022-03-31 | $26.25 | $26.25 | $26.25 | $26.25 | $25.98 | 33 |
| 2022-03-30 | $26.34 | $26.34 | $26.34 | $26.34 | $26.07 | 203 |
| 2022-03-29 | $26.30 | $26.35 | $26.30 | $26.35 | $26.08 | 203 |
| 2022-03-28 | $26.05 | $26.14 | $26.05 | $26.14 | $25.87 | 440 |
| 2022-03-25 | $26.10 | $26.10 | $26.02 | $26.06 | $25.79 | 549 |
| 2022-03-24 | $26.19 | $26.19 | $26.19 | $26.19 | $25.92 | 2,488 |
| 2022-03-23 | $26.21 | $26.21 | $26.13 | $26.14 | $25.87 | 2,488 |
| 2022-03-22 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 385 |
| 2022-03-21 | $26.13 | $26.13 | $26.13 | $26.13 | $25.86 | 385 |
| 2022-03-18 | $26.33 | $26.33 | $26.33 | $26.33 | $26.06 | 18 |
| 2022-03-17 | $26.11 | $26.18 | $26.11 | $26.18 | $25.91 | 152 |
| 2022-03-16 | $25.81 | $26.07 | $25.81 | $26.07 | $25.80 | 106 |
| 2022-03-15 | $25.78 | $25.82 | $25.74 | $25.82 | $25.55 | 298 |
| 2022-03-14 | $25.69 | $25.70 | $25.67 | $25.67 | $25.40 | 267,493 |
| 2022-03-11 | $25.95 | $25.96 | $25.89 | $25.89 | $25.62 | 312 |
| 2022-03-10 | $26.01 | $26.01 | $26.01 | $26.01 | $25.74 | 12 |
| 2022-03-09 | $26.16 | $26.16 | $26.16 | $26.16 | $25.89 | 87 |
| 2022-03-08 | $26.14 | $26.14 | $25.99 | $25.99 | $25.72 | 3,886 |
| 2022-03-07 | $26.09 | $26.09 | $26.09 | $26.09 | $25.82 | 151 |
| 2022-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.13 | 29 |
| 2022-03-03 | $26.47 | $26.47 | $26.43 | $26.45 | $26.18 | 563 |
| 2022-03-02 | $26.53 | $26.53 | $26.48 | $26.48 | $26.20 | 144 |
| 2022-03-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.30 | 3 |
| 2022-02-28 | $26.63 | $26.63 | $26.63 | $26.63 | $26.33 | 655 |
| 2022-02-25 | $26.45 | $26.53 | $26.45 | $26.53 | $26.24 | 655 |
| 2022-02-24 | $26.14 | $26.34 | $26.14 | $26.34 | $26.05 | 1,705 |
| 2022-02-23 | $26.45 | $26.48 | $26.28 | $26.28 | $25.99 | 1,147 |
| 2022-02-22 | $26.52 | $26.53 | $26.47 | $26.47 | $26.18 | 1,112 |
| 2022-02-18 | $26.58 | $26.58 | $26.57 | $26.58 | $26.29 | 3,809 |
| 2022-02-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.31 | 5 |
| 2022-02-16 | $26.65 | $26.73 | $26.65 | $26.73 | $26.43 | 200 |
| 2022-02-15 | $26.68 | $26.68 | $26.68 | $26.68 | $26.39 | 2 |
| 2022-02-14 | $26.60 | $26.60 | $26.59 | $26.59 | $26.30 | 1,783 |
| 2022-02-11 | $26.75 | $26.75 | $26.69 | $26.73 | $26.44 | 889 |
| 2022-02-10 | $26.83 | $26.83 | $26.76 | $26.76 | $26.46 | 151 |
| 2022-02-09 | $27.05 | $27.05 | $27.03 | $27.03 | $26.73 | 267 |
| 2022-02-08 | $26.89 | $26.91 | $26.89 | $26.91 | $26.61 | 101 |
| 2022-02-07 | $26.88 | $26.89 | $26.88 | $26.89 | $26.60 | 103 |
| 2022-02-04 | $26.90 | $26.90 | $26.89 | $26.89 | $26.60 | 377 |
| 2022-02-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.68 | 17 |
| 2022-02-02 | $27.21 | $27.21 | $27.19 | $27.21 | $26.91 | 5,089 |
| 2022-02-01 | $27.17 | $27.17 | $27.17 | $27.17 | $26.86 | 27 |
| 2022-01-31 | $26.94 | $27.12 | $26.94 | $27.12 | $26.80 | 12,696 |
| 2022-01-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 4 |
| 2022-01-27 | $26.96 | $26.96 | $26.80 | $26.80 | $26.49 | 1,250 |
| 2022-01-26 | $27.03 | $27.06 | $26.82 | $26.82 | $26.51 | 7,317 |
| 2022-01-25 | $26.88 | $27.00 | $26.88 | $26.94 | $26.63 | 1,865 |
| 2022-01-24 | $27.02 | $27.04 | $26.79 | $27.04 | $26.72 | 11,790 |
| 2022-01-21 | $27.14 | $27.19 | $27.09 | $27.09 | $26.77 | 11,009 |
| 2022-01-20 | $27.25 | $27.25 | $27.14 | $27.14 | $26.82 | 2,532 |
| 2022-01-19 | $27.30 | $27.30 | $27.20 | $27.20 | $26.88 | 4,696 |
| 2022-01-18 | $27.27 | $27.27 | $27.21 | $27.21 | $26.89 | 807 |
| 2022-01-14 | $27.49 | $27.49 | $27.41 | $27.47 | $27.15 | 2,121 |
| 2022-01-13 | $27.58 | $27.58 | $27.58 | $27.58 | $27.26 | 35 |
| 2022-01-12 | $27.64 | $27.66 | $27.64 | $27.66 | $27.34 | 3,151 |
| 2022-01-11 | $27.44 | $27.61 | $27.44 | $27.61 | $27.29 | 108 |
| 2022-01-10 | $27.34 | $27.48 | $27.33 | $27.48 | $27.16 | 2,385 |
| 2022-01-07 | $27.52 | $27.54 | $27.52 | $27.54 | $27.21 | 1,165 |
| 2022-01-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.28 | 36 |
| 2022-01-05 | $27.67 | $27.67 | $27.63 | $27.63 | $27.31 | 305 |
| 2022-01-04 | $27.85 | $27.85 | $27.84 | $27.84 | $27.52 | 149 |
| 2022-01-03 | $27.82 | $27.85 | $27.82 | $27.84 | $27.52 | 29,576 |
| 2021-12-31 | $27.95 | $27.95 | $27.94 | $27.94 | $27.61 | 147 |
| 2021-12-30 | $27.96 | $27.96 | $27.95 | $27.95 | $27.62 | 656 |
| 2021-12-29 | $27.91 | $27.93 | $27.91 | $27.93 | $27.61 | 572 |
| 2021-12-28 | $28.00 | $28.00 | $27.97 | $27.97 | $27.64 | 385 |
| 2021-12-27 | $27.97 | $27.99 | $27.97 | $27.99 | $27.67 | 202 |
| 2021-12-23 | $27.88 | $27.89 | $27.88 | $27.89 | $27.57 | 29,267 |
| 2021-12-22 | $27.91 | $27.93 | $27.90 | $27.93 | $27.53 | 320 |
| 2021-12-21 | $27.77 | $27.84 | $27.77 | $27.84 | $27.44 | 282 |
| 2021-12-20 | $27.72 | $27.73 | $27.70 | $27.73 | $27.33 | 1,304 |
| 2021-12-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.45 | 1 |
| 2021-12-16 | $27.88 | $27.88 | $27.88 | $27.88 | $27.48 | 0 |
| 2021-12-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.51 | 201 |
| 2021-12-14 | $27.79 | $27.81 | $27.79 | $27.81 | $27.41 | 201 |
| 2021-12-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.51 | 1 |
| 2021-12-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.51 | 1,501 |
| 2021-12-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.48 | 5 |
| 2021-12-08 | $27.96 | $27.96 | $27.94 | $27.94 | $27.54 | 479 |
| 2021-12-07 | $27.96 | $27.96 | $27.96 | $27.96 | $27.56 | 51 |
| 2021-12-06 | $27.86 | $27.86 | $27.84 | $27.84 | $27.44 | 7,095 |
| 2021-12-03 | $27.75 | $27.79 | $27.75 | $27.79 | $27.40 | 101 |
| 2021-12-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.39 | 2,230 |
| 2021-12-01 | $27.90 | $27.92 | $27.71 | $27.71 | $27.30 | 2,230 |
| 2021-11-30 | $27.86 | $27.86 | $27.79 | $27.79 | $27.37 | 320 |
| 2021-11-29 | $27.83 | $27.88 | $27.83 | $27.88 | $27.47 | 1,515 |
| 2021-11-26 | $27.78 | $27.80 | $27.78 | $27.80 | $27.38 | 2,784 |
| 2021-11-24 | $27.84 | $27.88 | $27.84 | $27.87 | $27.45 | 965 |
| 2021-11-23 | $27.81 | $27.83 | $27.81 | $27.83 | $27.41 | 110 |
| 2021-11-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.49 | 40 |
| 2021-11-19 | $28.06 | $28.09 | $28.04 | $28.04 | $27.62 | 387 |
| 2021-11-18 | $28.04 | $28.05 | $28.04 | $28.04 | $27.62 | 902 |
| 2021-11-17 | $28.00 | $28.02 | $28.00 | $28.02 | $27.60 | 234 |
| 2021-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.58 | 59 |
| 2021-11-15 | $28.06 | $28.06 | $27.99 | $27.99 | $27.57 | 2,019 |
| 2021-11-12 | $28.07 | $28.07 | $28.07 | $28.07 | $27.65 | 2 |
| 2021-11-11 | $28.03 | $28.07 | $28.03 | $28.03 | $27.61 | 912 |
| 2021-11-10 | $28.22 | $28.22 | $28.02 | $28.03 | $27.62 | 1,203 |
| 2021-11-09 | $28.26 | $28.27 | $28.23 | $28.24 | $27.83 | 9,389 |
| 2021-11-08 | $28.21 | $28.22 | $28.21 | $28.22 | $27.80 | 570 |
| 2021-11-05 | $28.24 | $28.24 | $28.24 | $28.24 | $27.82 | 1,220 |
| 2021-11-04 | $28.11 | $28.13 | $28.11 | $28.13 | $27.72 | 1,173 |
| 2021-11-03 | $28.06 | $28.06 | $28.06 | $28.06 | $27.64 | 15 |
| 2021-11-02 | $28.02 | $28.02 | $28.02 | $28.02 | $27.61 | 337 |
| 2021-11-01 | $27.99 | $28.00 | $27.99 | $28.00 | $27.57 | 203 |
| 2021-10-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.55 | 380 |
| 2021-10-28 | $27.99 | $27.99 | $27.99 | $27.99 | $27.55 | 380 |
| 2021-10-27 | $27.93 | $27.97 | $27.93 | $27.93 | $27.50 | 4,086 |
| 2021-10-26 | $27.93 | $27.94 | $27.92 | $27.94 | $27.51 | 25,466 |
| 2021-10-25 | $27.87 | $27.87 | $27.87 | $27.87 | $27.44 | 230 |
| 2021-10-22 | $27.83 | $27.83 | $27.83 | $27.83 | $27.40 | 3 |
| 2021-10-21 | $27.80 | $27.80 | $27.78 | $27.79 | $27.36 | 572 |
| 2021-10-20 | $27.81 | $27.82 | $27.81 | $27.82 | $27.39 | 567 |
| 2021-10-19 | $27.79 | $27.82 | $27.79 | $27.82 | $27.39 | 476 |
| 2021-10-18 | $27.81 | $27.81 | $27.81 | $27.81 | $27.38 | 125 |
| 2021-10-15 | $27.81 | $27.83 | $27.81 | $27.82 | $27.39 | 1,369 |
| 2021-10-14 | $27.77 | $27.80 | $27.77 | $27.80 | $27.37 | 1,174 |
| 2021-10-13 | $27.59 | $27.64 | $27.59 | $27.64 | $27.22 | 1,304 |
| 2021-10-12 | $27.54 | $27.55 | $27.51 | $27.54 | $27.12 | 109,085 |
| 2021-10-11 | $27.51 | $27.51 | $27.48 | $27.48 | $27.06 | 417 |
| 2021-10-08 | $27.57 | $27.57 | $27.56 | $27.56 | $27.13 | 271 |
| 2021-10-07 | $27.67 | $27.68 | $27.61 | $27.61 | $27.18 | 380 |
| 2021-10-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.15 | 34 |
| 2021-10-05 | $27.61 | $27.63 | $27.57 | $27.57 | $27.15 | 3,275 |
| 2021-10-04 | $27.54 | $27.54 | $27.54 | $27.54 | $27.11 | 22 |
| 2021-10-01 | $27.60 | $27.70 | $27.60 | $27.70 | $27.23 | 855 |
| 2021-09-30 | $27.66 | $27.66 | $27.57 | $27.57 | $27.11 | 1,395 |
| 2021-09-29 | $27.63 | $27.63 | $27.63 | $27.63 | $27.17 | 882 |
| 2021-09-28 | $27.73 | $27.73 | $27.64 | $27.64 | $27.18 | 882 |
| 2021-09-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.43 | 4 |
| 2021-09-24 | $27.90 | $27.95 | $27.89 | $27.92 | $27.45 | 6,200 |
| 2021-09-23 | $28.01 | $28.01 | $27.98 | $27.98 | $27.51 | 1,288 |
| 2021-09-22 | $28.02 | $28.02 | $27.98 | $27.98 | $27.52 | 197 |
| 2021-09-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.43 | 5,395 |
| 2021-09-20 | $28.02 | $28.02 | $27.86 | $27.86 | $27.40 | 5,395 |
| 2021-09-17 | $27.99 | $27.99 | $27.99 | $27.99 | $27.52 | 50 |
| 2021-09-16 | $28.07 | $28.09 | $28.06 | $28.09 | $27.62 | 356 |
| 2021-09-15 | $28.11 | $28.15 | $28.09 | $28.14 | $27.67 | 12,935 |
| 2021-09-14 | $28.14 | $28.16 | $28.08 | $28.12 | $27.65 | 4,796 |
| 2021-09-13 | $28.12 | $28.12 | $28.08 | $28.10 | $27.63 | 812 |
| 2021-09-10 | $28.13 | $28.39 | $28.04 | $28.05 | $27.58 | 20,089 |
| 2021-09-09 | $28.15 | $28.23 | $28.13 | $28.13 | $27.66 | 68,142 |
| 2021-09-08 | $28.08 | $28.10 | $28.08 | $28.10 | $27.63 | 50,202 |
| 2021-09-07 | $28.18 | $28.18 | $28.11 | $28.11 | $27.64 | 678 |
| 2021-09-03 | $28.17 | $28.18 | $28.17 | $28.18 | $27.71 | 522 |
| 2021-09-02 | $28.20 | $28.20 | $28.20 | $28.20 | $27.73 | 5 |
| 2021-09-01 | $28.17 | $28.18 | $28.15 | $28.17 | $27.68 | 4,510 |
| 2021-08-31 | $28.14 | $28.14 | $28.14 | $28.14 | $27.65 | 166 |
| 2021-08-30 | $28.16 | $28.16 | $28.16 | $28.16 | $27.67 | 2 |
| 2021-08-27 | $28.11 | $28.11 | $28.11 | $28.11 | $27.62 | 2 |
| 2021-08-26 | $27.96 | $27.97 | $27.95 | $27.97 | $27.48 | 1,000 |
| 2021-08-25 | $28.01 | $28.11 | $28.00 | $28.00 | $27.52 | 644,385 |
| 2021-08-24 | $28.06 | $28.09 | $28.02 | $28.02 | $27.54 | 649,538 |
| 2021-08-23 | $28.03 | $28.03 | $28.03 | $28.03 | $27.55 | 19 |
| 2021-08-20 | $27.91 | $28.01 | $27.91 | $27.94 | $27.45 | 12,350 |
| 2021-08-19 | $27.90 | $27.90 | $27.88 | $27.88 | $27.40 | 393 |
| 2021-08-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.40 | 69 |
| 2021-08-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.47 | 19 |
| 2021-08-16 | $28.02 | $28.04 | $28.02 | $28.04 | $27.56 | 119 |
| 2021-08-13 | $28.04 | $28.04 | $28.04 | $28.04 | $27.55 | 111 |
| 2021-08-12 | $27.96 | $27.96 | $27.96 | $27.96 | $27.47 | 47 |
| 2021-08-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.48 | 3 |
| 2021-08-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.42 | 308 |
| 2021-08-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.44 | 47 |
| 2021-08-06 | $27.96 | $27.97 | $27.93 | $27.95 | $27.46 | 6,260 |
| 2021-08-05 | $28.05 | $28.05 | $28.05 | $28.05 | $27.57 | 4 |
| 2021-08-04 | $28.07 | $28.08 | $28.07 | $28.07 | $27.59 | 9,357 |
| 2021-08-03 | $28.08 | $28.08 | $28.08 | $28.08 | $27.59 | 110 |
| 2021-08-02 | $28.06 | $28.07 | $28.02 | $28.02 | $27.52 | 422 |
| 2021-07-30 | $27.99 | $27.99 | $27.98 | $27.98 | $27.48 | 692 |
| 2021-07-29 | $28.00 | $28.01 | $28.00 | $28.01 | $27.51 | 1,971 |
| 2021-07-28 | $27.95 | $27.99 | $27.95 | $27.99 | $27.49 | 962 |
| 2021-07-27 | $27.92 | $27.92 | $27.92 | $27.92 | $27.43 | 94 |
| 2021-07-26 | $27.96 | $27.96 | $27.93 | $27.94 | $27.44 | 1,368 |
| 2021-07-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.47 | 6 |
| 2021-07-22 | $27.93 | $27.93 | $27.93 | $27.93 | $27.43 | 3,061 |
| 2021-07-21 | $27.97 | $27.97 | $27.87 | $27.87 | $27.37 | 3,061 |
| 2021-07-20 | $27.87 | $27.89 | $27.86 | $27.86 | $27.36 | 1,154 |
| 2021-07-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.26 | 96 |
| 2021-07-16 | $27.83 | $27.87 | $27.79 | $27.79 | $27.30 | 20,169 |
| 2021-07-15 | $27.92 | $27.92 | $27.83 | $27.87 | $27.37 | 3,065 |
| 2021-07-14 | $27.86 | $27.87 | $27.86 | $27.87 | $27.38 | 1,368 |
| 2021-07-13 | $27.79 | $27.80 | $27.79 | $27.80 | $27.30 | 1,083 |
| 2021-07-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.39 | 180 |
| 2021-07-09 | $27.85 | $27.87 | $27.85 | $27.86 | $27.37 | 612 |
| 2021-07-08 | $27.81 | $27.81 | $27.81 | $27.81 | $27.31 | 64 |
| 2021-07-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.39 | 16 |
| 2021-07-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.33 | 40 |
| 2021-07-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.30 | 202 |
| 2021-07-01 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 100 |
| 2021-06-30 | $27.77 | $27.79 | $27.77 | $27.78 | $27.23 | 466 |
| 2021-06-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.23 | 2 |
| 2021-06-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.22 | 2 |
| 2021-06-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.17 | 794 |
| 2021-06-24 | $27.71 | $27.73 | $27.71 | $27.73 | $27.17 | 794 |
| 2021-06-23 | $27.65 | $27.65 | $27.65 | $27.65 | $27.10 | 5 |
| 2021-06-22 | $27.65 | $27.69 | $27.65 | $27.68 | $27.13 | 1,187 |
| 2021-06-21 | $27.63 | $27.63 | $27.63 | $27.63 | $27.08 | 2 |
| 2021-06-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.05 | 830 |
| 2021-06-17 | $27.65 | $27.67 | $27.64 | $27.66 | $27.11 | 1,657 |
| 2021-06-16 | $27.60 | $27.61 | $27.60 | $27.61 | $27.06 | 885 |
| 2021-06-15 | $27.71 | $27.74 | $27.71 | $27.72 | $27.16 | 313 |
| 2021-06-14 | $27.72 | $27.73 | $27.72 | $27.73 | $27.18 | 506 |
| 2021-06-11 | $27.76 | $27.76 | $27.76 | $27.76 | $27.21 | 1,098 |
| 2021-06-10 | $27.70 | $27.75 | $27.70 | $27.75 | $27.20 | 1,098 |
| 2021-06-09 | $27.70 | $27.70 | $27.68 | $27.68 | $27.13 | 308 |
| 2021-06-08 | $27.67 | $27.69 | $27.67 | $27.67 | $27.12 | 1,147 |
| 2021-06-07 | $27.63 | $27.63 | $27.61 | $27.63 | $27.08 | 351 |
| 2021-06-04 | $27.60 | $27.63 | $27.60 | $27.63 | $27.08 | 402 |
| 2021-06-03 | $27.48 | $27.48 | $27.48 | $27.48 | $26.94 | 335 |
| 2021-06-02 | $27.57 | $27.57 | $27.57 | $27.57 | $27.02 | 4,252 |
| 2021-06-01 | $27.53 | $27.55 | $27.53 | $27.55 | $26.98 | 4,605 |
| 2021-05-28 | $27.53 | $27.54 | $27.52 | $27.53 | $26.97 | 2,849 |
| 2021-05-27 | $27.51 | $27.51 | $27.50 | $27.51 | $26.94 | 4,852 |
| 2021-05-26 | $27.49 | $27.51 | $27.47 | $27.51 | $26.94 | 7,403 |
| 2021-05-25 | $27.50 | $27.50 | $27.47 | $27.49 | $26.93 | 2,302 |
| 2021-05-24 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 5 |
| 2021-05-21 | $27.35 | $27.35 | $27.35 | $27.35 | $26.80 | 59 |
| 2021-05-20 | $27.36 | $27.36 | $27.36 | $27.36 | $26.80 | 25 |
| 2021-05-19 | $27.23 | $27.23 | $27.21 | $27.21 | $26.65 | 479 |
| 2021-05-18 | $27.33 | $27.34 | $27.28 | $27.28 | $26.72 | 832 |
| 2021-05-17 | $27.33 | $27.33 | $27.31 | $27.31 | $26.75 | 1,355 |
| 2021-05-14 | $27.28 | $27.36 | $27.28 | $27.35 | $26.79 | 595 |
| 2021-05-13 | $27.17 | $27.18 | $27.17 | $27.18 | $26.62 | 753 |
| 2021-05-12 | $27.07 | $27.07 | $27.06 | $27.06 | $26.50 | 1,733 |
| 2021-05-11 | $27.25 | $27.30 | $27.25 | $27.30 | $26.74 | 814 |
| 2021-05-10 | $27.42 | $27.42 | $27.42 | $27.42 | $26.86 | 2 |
| 2021-05-07 | $27.53 | $27.53 | $27.53 | $27.53 | $26.97 | 253 |
| 2021-05-06 | $27.40 | $27.46 | $27.40 | $27.46 | $26.90 | 589 |
| 2021-05-05 | $27.41 | $27.41 | $27.40 | $27.40 | $26.84 | 182 |
| 2021-05-04 | $27.31 | $27.34 | $27.31 | $27.34 | $26.79 | 2,790 |
| 2021-05-03 | $27.43 | $27.43 | $27.43 | $27.43 | $26.85 | 8 |
| 2021-04-30 | $27.40 | $27.40 | $27.38 | $27.38 | $26.80 | 318 |
| 2021-04-29 | $27.48 | $27.48 | $27.48 | $27.48 | $26.90 | 1,746 |
| 2021-04-28 | $27.43 | $27.46 | $27.42 | $27.45 | $26.87 | 1,580 |
| 2021-04-27 | $27.45 | $27.45 | $27.43 | $27.43 | $26.85 | 4,392 |
| 2021-04-26 | $27.49 | $27.49 | $27.48 | $27.48 | $26.90 | 341 |
| 2021-04-23 | $27.47 | $27.47 | $27.47 | $27.47 | $26.90 | 2 |
| 2021-04-22 | $27.41 | $27.42 | $27.37 | $27.39 | $26.82 | 4,404 |
| 2021-04-21 | $27.42 | $27.42 | $27.42 | $27.42 | $26.84 | 4,244 |
| 2021-04-20 | $27.36 | $27.36 | $27.29 | $27.31 | $26.74 | 4,244 |
| 2021-04-19 | $27.37 | $27.37 | $27.37 | $27.37 | $26.80 | 209 |
| 2021-04-16 | $27.43 | $27.43 | $27.42 | $27.43 | $26.86 | 4,902 |
| 2021-04-15 | $27.44 | $27.44 | $27.44 | $27.44 | $26.86 | 243 |
| 2021-04-14 | $27.30 | $27.30 | $27.27 | $27.27 | $26.70 | 1,541 |
| 2021-04-13 | $27.25 | $27.32 | $27.25 | $27.30 | $26.73 | 5,063 |
| 2021-04-12 | $27.21 | $27.22 | $27.20 | $27.22 | $26.65 | 1,814 |
| 2021-04-09 | $27.22 | $27.25 | $27.22 | $27.25 | $26.67 | 423 |
| 2021-04-08 | $27.20 | $27.22 | $27.19 | $27.22 | $26.65 | 10,165 |
| 2021-04-07 | $27.18 | $27.18 | $27.12 | $27.12 | $26.55 | 6,661 |
| 2021-04-06 | $27.09 | $27.18 | $27.09 | $27.16 | $26.60 | 1,979 |
| 2021-04-05 | $27.08 | $27.13 | $27.08 | $27.13 | $26.56 | 1,790 |
| 2021-04-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.48 | 27 |
| 2021-03-31 | $26.95 | $26.95 | $26.93 | $26.93 | $26.33 | 350 |
| 2021-03-30 | $26.85 | $26.89 | $26.83 | $26.88 | $26.28 | 9,138 |
| 2021-03-29 | $26.90 | $26.90 | $26.87 | $26.87 | $26.28 | 264 |
| 2021-03-26 | $26.84 | $26.94 | $26.84 | $26.94 | $26.34 | 300 |
| 2021-03-25 | $26.79 | $26.82 | $26.79 | $26.82 | $26.23 | 770 |
| 2021-03-24 | $26.83 | $26.84 | $26.77 | $26.78 | $26.19 | 4,659 |
| 2021-03-23 | $26.84 | $26.84 | $26.83 | $26.84 | $26.24 | 2,650 |
| 2021-03-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.31 | 56 |
| 2021-03-19 | $26.84 | $26.84 | $26.83 | $26.83 | $26.23 | 204 |
| 2021-03-18 | $26.79 | $26.81 | $26.78 | $26.81 | $26.21 | 2,438 |
| 2021-03-17 | $26.99 | $27.02 | $26.99 | $27.00 | $26.40 | 1,489 |
| 2021-03-16 | $26.97 | $26.97 | $26.97 | $26.97 | $26.38 | 13 |
| 2021-03-15 | $26.95 | $27.00 | $26.95 | $27.00 | $26.40 | 201 |
| 2021-03-12 | $26.91 | $26.93 | $26.91 | $26.93 | $26.34 | 373 |
| 2021-03-11 | $27.05 | $27.06 | $27.04 | $27.05 | $26.45 | 9,440 |
| 2021-03-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.33 | 54 |
| 2021-03-09 | $26.84 | $26.91 | $26.82 | $26.86 | $26.26 | 20,952 |
| 2021-03-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.06 | 76 |
| 2021-03-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.19 | 278 |
| 2021-03-04 | $26.56 | $26.65 | $26.56 | $26.65 | $26.06 | 4,797 |
| 2021-03-03 | $26.98 | $27.03 | $26.86 | $26.86 | $26.27 | 3,632 |
| 2021-03-02 | $27.02 | $27.02 | $27.02 | $27.02 | $26.42 | 1 |
| 2021-03-01 | $27.04 | $27.11 | $27.04 | $27.11 | $26.49 | 10,521 |
| 2021-02-26 | $26.79 | $26.91 | $26.79 | $26.91 | $26.30 | 3,131 |
| 2021-02-25 | $27.05 | $27.05 | $26.84 | $26.84 | $26.23 | 2,816 |
| 2021-02-24 | $27.19 | $27.19 | $27.19 | $27.19 | $26.57 | 16 |
| 2021-02-23 | $27.06 | $27.17 | $27.06 | $27.14 | $26.52 | 663 |
| 2021-02-22 | $27.16 | $27.16 | $27.13 | $27.13 | $26.51 | 1,094 |
| 2021-02-19 | $27.28 | $27.28 | $27.27 | $27.27 | $26.64 | 368 |
| 2021-02-18 | $27.31 | $27.32 | $27.31 | $27.31 | $26.69 | 1,749 |
| 2021-02-17 | $27.35 | $27.38 | $27.33 | $27.38 | $26.75 | 962 |
| 2021-02-16 | $27.38 | $27.38 | $27.37 | $27.37 | $26.74 | 192 |
| 2021-02-12 | $27.43 | $27.45 | $27.42 | $27.45 | $26.82 | 4,313 |
| 2021-02-11 | $27.44 | $27.44 | $27.44 | $27.44 | $26.82 | 166 |
| 2021-02-10 | $27.42 | $27.49 | $27.41 | $27.41 | $26.79 | 26,722 |
| 2021-02-09 | $27.41 | $27.43 | $27.39 | $27.39 | $26.76 | 4,561 |
| 2021-02-08 | $27.37 | $27.38 | $27.37 | $27.37 | $26.74 | 839 |
| 2021-02-05 | $27.30 | $27.32 | $27.29 | $27.29 | $26.66 | 667 |
| 2021-02-04 | $27.19 | $27.26 | $27.18 | $27.25 | $26.63 | 4,651 |
| 2021-02-03 | $27.21 | $27.22 | $27.20 | $27.20 | $26.58 | 8,219 |
| 2021-02-02 | $27.23 | $27.23 | $27.20 | $27.20 | $26.58 | 2,241 |
| 2021-02-01 | $27.11 | $27.15 | $27.10 | $27.15 | $26.51 | 989 |
| 2021-01-29 | $26.96 | $26.99 | $26.96 | $26.99 | $26.35 | 314 |
| 2021-01-28 | $27.23 | $27.23 | $27.17 | $27.17 | $26.53 | 7,245 |
| 2021-01-27 | $27.32 | $27.32 | $27.09 | $27.11 | $26.47 | 5,284 |
| 2021-01-26 | $27.36 | $27.36 | $27.32 | $27.32 | $26.68 | 1,290 |
| 2021-01-25 | $27.34 | $27.34 | $27.34 | $27.34 | $26.70 | 236 |
| 2021-01-22 | $27.25 | $27.31 | $27.25 | $27.29 | $26.65 | 11,080 |
| 2021-01-21 | $27.31 | $27.32 | $27.31 | $27.32 | $26.68 | 392 |
| 2021-01-20 | $27.33 | $27.33 | $27.33 | $27.33 | $26.69 | 140 |
| 2021-01-19 | $27.21 | $27.23 | $27.21 | $27.23 | $26.59 | 440 |
| 2021-01-15 | $27.20 | $27.20 | $27.13 | $27.13 | $26.49 | 1,892 |
| 2021-01-14 | $27.29 | $27.29 | $27.19 | $27.19 | $26.55 | 6,009 |
| 2021-01-13 | $27.20 | $27.21 | $27.20 | $27.21 | $26.57 | 327 |
| 2021-01-12 | $27.11 | $27.15 | $27.11 | $27.15 | $26.51 | 564 |
| 2021-01-11 | $27.10 | $27.10 | $27.09 | $27.09 | $26.46 | 1,033 |
| 2021-01-08 | $27.17 | $27.19 | $27.14 | $27.19 | $26.55 | 1,460 |
| 2021-01-07 | $27.14 | $27.14 | $27.14 | $27.14 | $26.50 | 20 |
| 2021-01-06 | $27.05 | $27.05 | $27.05 | $27.05 | $26.41 | 413 |
| 2021-01-05 | $27.07 | $27.07 | $27.07 | $27.07 | $26.44 | 1 |
| 2021-01-04 | $27.05 | $27.05 | $27.00 | $27.02 | $26.39 | 601 |
| 2020-12-31 | $27.07 | $27.10 | $27.07 | $27.10 | $26.47 | 346 |
| 2020-12-30 | $27.07 | $27.07 | $27.07 | $27.07 | $26.44 | 1,958 |
| 2020-12-29 | $27.02 | $27.03 | $27.02 | $27.02 | $26.39 | 1,958 |
| 2020-12-28 | $27.02 | $27.04 | $27.01 | $27.02 | $26.38 | 14,549 |
| 2020-12-24 | $26.96 | $26.96 | $26.96 | $26.96 | $26.33 | 181 |
| 2020-12-23 | $27.02 | $27.04 | $27.02 | $27.03 | $26.31 | 414 |
| 2020-12-22 | $26.99 | $26.99 | $26.99 | $26.99 | $26.28 | 2,419 |
| 2020-12-21 | $26.89 | $26.98 | $26.89 | $26.98 | $26.26 | 2,419 |
| 2020-12-18 | $27.01 | $27.06 | $26.99 | $27.04 | $26.32 | 17,349 |
| 2020-12-17 | $27.07 | $27.07 | $27.07 | $27.07 | $26.34 | 390 |
| 2020-12-16 | $27.01 | $27.01 | $27.01 | $27.01 | $26.29 | 16 |
| 2020-12-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.27 | 1 |
| 2020-12-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.18 | 26 |
| 2020-12-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.19 | 26 |
| 2020-12-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.20 | 4 |
| 2020-12-09 | $26.87 | $26.87 | $26.86 | $26.86 | $26.14 | 107 |
| 2020-12-08 | $26.93 | $26.93 | $26.93 | $26.93 | $26.21 | 7 |
| 2020-12-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.18 | 16 |
| 2020-12-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.17 | 6,853 |
| 2020-12-03 | $27.07 | $27.07 | $26.88 | $26.89 | $26.17 | 6,853 |
| 2020-12-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.09 | 21 |
| 2020-12-01 | $26.84 | $26.84 | $26.84 | $26.84 | $26.11 | 16 |
| 2020-11-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.05 | 1 |
| 2020-11-27 | $26.86 | $26.86 | $26.86 | $26.86 | $26.12 | 1 |
| 2020-11-25 | $26.73 | $26.79 | $26.73 | $26.79 | $26.06 | 130 |
| 2020-11-24 | $26.81 | $26.81 | $26.80 | $26.80 | $26.07 | 112 |
| 2020-11-23 | $26.69 | $26.69 | $26.69 | $26.69 | $25.97 | 10 |
| 2020-11-20 | $26.66 | $26.68 | $26.66 | $26.68 | $25.95 | 471 |
| 2020-11-19 | $26.67 | $26.67 | $26.67 | $26.67 | $25.94 | 35 |
| 2020-11-18 | $26.60 | $26.60 | $26.60 | $26.60 | $25.87 | 517 |
| 2020-11-17 | $26.65 | $26.65 | $26.64 | $26.64 | $25.92 | 517 |
| 2020-11-16 | $26.62 | $26.62 | $26.61 | $26.61 | $25.89 | 717 |
| 2020-11-13 | $26.51 | $26.52 | $26.51 | $26.52 | $25.80 | 507 |
| 2020-11-12 | $26.40 | $26.40 | $26.40 | $26.40 | $25.68 | 14 |
| 2020-11-11 | $26.43 | $26.43 | $26.43 | $26.43 | $25.71 | 2 |
| 2020-11-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.63 | 134 |
| 2020-11-09 | $26.38 | $26.38 | $26.38 | $26.38 | $25.66 | 70 |
| 2020-11-06 | $26.36 | $26.36 | $26.34 | $26.34 | $25.62 | 935 |
| 2020-11-05 | $26.37 | $26.37 | $26.37 | $26.37 | $25.65 | 66 |
| 2020-11-04 | $26.18 | $26.18 | $26.18 | $26.18 | $25.47 | 67 |
| 2020-11-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.22 | 67 |
| 2020-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.08 | 4 |
| 2020-10-30 | $25.66 | $25.66 | $25.66 | $25.66 | $24.94 | 133 |
| 2020-10-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.11 | 100 |
| 2020-10-28 | $25.82 | $25.82 | $25.77 | $25.77 | $25.05 | 354 |
| 2020-10-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.35 | 126 |
| 2020-10-26 | $26.06 | $26.06 | $26.06 | $26.06 | $25.33 | 100 |
| 2020-10-23 | $26.18 | $26.20 | $26.18 | $26.20 | $25.47 | 100 |
| 2020-10-22 | $26.14 | $26.14 | $26.14 | $26.14 | $25.41 | 4 |
| 2020-10-21 | $26.14 | $26.14 | $26.14 | $26.14 | $25.41 | 14 |
| 2020-10-20 | $26.18 | $26.18 | $26.18 | $26.18 | $25.45 | 14 |
| 2020-10-19 | $26.14 | $26.14 | $26.14 | $26.14 | $25.41 | 1 |
| 2020-10-16 | $26.27 | $26.27 | $26.27 | $26.27 | $25.54 | 1 |
| 2020-10-15 | $26.25 | $26.27 | $26.24 | $26.27 | $25.53 | 1,004 |
| 2020-10-14 | $26.32 | $26.32 | $26.32 | $26.32 | $25.59 | 5 |
| 2020-10-13 | $26.36 | $26.36 | $26.35 | $26.35 | $25.62 | 333 |
| 2020-10-12 | $26.40 | $26.40 | $26.40 | $26.40 | $25.66 | 170 |
| 2020-10-09 | $26.25 | $26.25 | $26.25 | $26.25 | $25.52 | 53 |
| 2020-10-08 | $26.18 | $26.18 | $26.18 | $26.18 | $25.45 | 51 |
| 2020-10-07 | $26.08 | $26.08 | $26.08 | $26.08 | $25.36 | 70 |
| 2020-10-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.26 | 1 |
| 2020-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.32 | 4 |
| 2020-10-02 | $25.98 | $25.98 | $25.97 | $25.97 | $25.24 | 104 |
| 2020-10-01 | $26.06 | $26.06 | $26.06 | $26.06 | $25.30 | 100 |
| 2020-09-30 | $26.01 | $26.01 | $26.01 | $26.01 | $25.25 | 100 |
| 2020-09-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 103 |
| 2020-09-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.22 | 103 |
| 2020-09-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.09 | 87 |
| 2020-09-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.00 | 108 |
| 2020-09-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.99 | 108 |
| 2020-09-22 | $25.88 | $25.94 | $25.88 | $25.94 | $25.18 | 620 |
| 2020-09-21 | $25.89 | $25.89 | $25.89 | $25.89 | $25.13 | 80 |
| 2020-09-18 | $26.03 | $26.03 | $26.03 | $26.03 | $25.27 | 76 |
| 2020-09-17 | $26.12 | $26.12 | $26.12 | $26.12 | $25.35 | 1 |
| 2020-09-16 | $26.16 | $26.16 | $26.16 | $26.16 | $25.40 | 6 |
| 2020-09-15 | $26.19 | $26.19 | $26.19 | $26.19 | $25.43 | 35 |
| 2020-09-14 | $26.14 | $26.14 | $26.14 | $26.14 | $25.38 | 138 |
| 2020-09-11 | $26.03 | $26.03 | $26.03 | $26.03 | $25.26 | 3 |
| 2020-09-10 | $26.01 | $26.01 | $25.98 | $25.98 | $25.22 | 153 |
| 2020-09-09 | $26.12 | $26.12 | $26.12 | $26.12 | $25.35 | 23 |
| 2020-09-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.18 | 89 |
| 2020-09-04 | $26.26 | $26.26 | $26.01 | $26.15 | $25.38 | 820 |
| 2020-09-03 | $26.27 | $26.27 | $26.27 | $26.27 | $25.50 | 52 |
| 2020-09-02 | $26.55 | $26.56 | $26.55 | $26.56 | $25.78 | 100 |
| 2020-09-01 | $26.41 | $26.41 | $26.41 | $26.41 | $25.62 | 54 |
| 2020-08-31 | $26.34 | $26.34 | $26.34 | $26.34 | $25.55 | 208 |
| 2020-08-28 | $26.28 | $26.33 | $26.28 | $26.33 | $25.54 | 150 |
| 2020-08-27 | $26.25 | $26.25 | $26.25 | $26.25 | $25.47 | 0 |
| 2020-08-26 | $26.33 | $26.33 | $26.33 | $26.33 | $25.54 | 0 |
| 2020-08-25 | $26.26 | $26.26 | $26.26 | $26.26 | $25.47 | 5 |
| 2020-08-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.47 | 5 |
| 2020-08-21 | $26.18 | $26.18 | $26.18 | $26.18 | $25.39 | 4 |
| 2020-08-20 | $26.16 | $26.16 | $26.16 | $26.16 | $25.38 | 1 |
| 2020-08-19 | $26.12 | $26.12 | $26.12 | $26.12 | $25.33 | 5 |
| 2020-08-18 | $26.18 | $26.18 | $26.18 | $26.18 | $25.39 | 7 |
| 2020-08-17 | $26.16 | $26.18 | $26.15 | $26.15 | $25.36 | 801 |
| 2020-08-14 | $26.07 | $26.07 | $26.07 | $26.07 | $25.29 | 7 |
| 2020-08-13 | $26.40 | $26.40 | $26.11 | $26.11 | $25.32 | 401 |
| 2020-08-12 | $26.19 | $26.19 | $26.19 | $26.19 | $25.41 | 48 |
| 2020-08-11 | $26.41 | $26.41 | $26.08 | $26.08 | $25.30 | 745 |
| 2020-08-10 | $26.18 | $26.18 | $26.18 | $26.18 | $25.39 | 4 |
| 2020-08-07 | $26.16 | $26.16 | $26.16 | $26.16 | $25.38 | 41 |
| 2020-08-06 | $26.17 | $26.20 | $26.16 | $26.20 | $25.41 | 680 |
| 2020-08-05 | $26.15 | $26.15 | $26.15 | $26.15 | $25.36 | 35 |
| 2020-08-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.32 | 75 |
| 2020-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.25 | 102 |
| 2020-07-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.15 | 8 |
| 2020-07-30 | $25.94 | $25.99 | $25.94 | $25.98 | $25.18 | 1,904 |
| 2020-07-29 | $25.99 | $26.01 | $25.99 | $26.01 | $25.21 | 200 |
| 2020-07-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.08 | 47 |
| 2020-07-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.13 | 55 |
| 2020-07-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.05 | 1 |
| 2020-07-23 | $25.96 | $25.96 | $25.91 | $25.91 | $25.11 | 775 |
| 2020-07-22 | $25.97 | $25.98 | $25.97 | $25.98 | $25.18 | 105 |
| 2020-07-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.14 | 10 |
| 2020-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.10 | 39 |
| 2020-07-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.01 | 3 |
| 2020-07-16 | $25.77 | $25.77 | $25.77 | $25.77 | $24.97 | 108 |
| 2020-07-15 | $25.79 | $25.79 | $25.79 | $25.79 | $24.99 | 20 |
| 2020-07-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.91 | 1 |
| 2020-07-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.79 | 1 |
| 2020-07-10 | $25.62 | $25.65 | $25.62 | $25.65 | $24.86 | 100 |
| 2020-07-09 | $25.54 | $25.64 | $25.54 | $25.61 | $24.82 | 559 |
| 2020-07-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 50 |
| 2020-07-07 | $25.54 | $25.54 | $25.54 | $25.54 | $24.75 | 44 |
| 2020-07-06 | $25.60 | $25.60 | $25.60 | $25.60 | $24.81 | 400 |
| 2020-07-02 | $25.50 | $25.55 | $25.45 | $25.45 | $24.67 | 1,236 |
| 2020-07-01 | $25.44 | $25.44 | $25.44 | $25.44 | $24.59 | 2 |
| 2020-06-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.55 | 2 |
| 2020-06-29 | $25.28 | $25.28 | $25.28 | $25.28 | $24.44 | 1,000 |
| 2020-06-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.35 | 0 |
| 2020-06-25 | $25.28 | $25.36 | $25.28 | $25.32 | $24.47 | 1,000 |
| 2020-06-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.38 | 81 |
| 2020-06-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.58 | 1 |
| 2020-06-22 | $25.38 | $25.38 | $25.38 | $25.38 | $24.53 | 80 |
| 2020-06-19 | $25.45 | $25.45 | $25.32 | $25.32 | $24.48 | 1,111 |
| 2020-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $24.50 | 1 |