iShares ESG Aware Moderate Allocation ETF (EAOM) Exchange: BATS
Data as of May 6, 2024
$26.58 ($0.10) 0.39%
iShares ESG Aware Moderate Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Moderate Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.55 |
| Previous Close | $26.58 |
| High | $26.58 |
| Low | $26.55 |
| Adjusted Open | $26.55 |
| Previous Adjusted Close | $26.58 |
| Adjusted High | $26.58 |
| Adjusted Low | $26.55 |
Invest in iShares ESG Aware Moderate Allocation ETF (EAOM)
Historical Stock Data for iShares ESG Aware Moderate Allocation ETF (EAOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | $26.55 | $26.58 | $26.55 | $26.58 | $26.58 | 151 |
| 2024-05-03 | $26.45 | $26.49 | $26.45 | $26.48 | $26.48 | 516 |
| 2024-05-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 256 |
| 2024-05-01 | $26.02 | $26.09 | $26.02 | $26.09 | $26.09 | 256 |
| 2024-04-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 70 |
| 2024-04-29 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 70 |
| 2024-04-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 5 |
| 2024-04-25 | $25.97 | $26.04 | $25.97 | $26.04 | $26.04 | 667 |
| 2024-04-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 100 |
| 2024-04-23 | $26.16 | $26.17 | $26.16 | $26.17 | $26.17 | 847 |
| 2024-04-22 | $25.95 | $26.01 | $25.95 | $26.01 | $26.01 | 100 |
| 2024-04-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 107 |
| 2024-04-18 | $26.01 | $26.02 | $25.92 | $25.92 | $25.92 | 6,166 |
| 2024-04-17 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 2 |
| 2024-04-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3,898 |
| 2024-04-15 | $26.28 | $26.29 | $26.07 | $26.07 | $26.07 | 3,898 |
| 2024-04-12 | $26.34 | $26.34 | $26.28 | $26.28 | $26.28 | 613 |
| 2024-04-11 | $26.42 | $26.43 | $26.42 | $26.43 | $26.43 | 337 |
| 2024-04-10 | $26.35 | $26.38 | $26.35 | $26.37 | $26.37 | 522 |
| 2024-04-09 | $26.61 | $26.70 | $26.61 | $26.70 | $26.70 | 3,422 |
| 2024-04-08 | $26.66 | $26.66 | $26.60 | $26.63 | $26.63 | 835 |
| 2024-04-05 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 16 |
| 2024-04-04 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 76 |
| 2024-04-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2024-04-02 | $26.61 | $26.63 | $26.61 | $26.63 | $26.63 | 984 |
| 2024-04-01 | $26.86 | $26.86 | $26.86 | $26.86 | $26.72 | 20 |
| 2024-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 78 |
| 2024-03-27 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 14 |
| 2024-03-26 | $26.90 | $26.90 | $26.87 | $26.87 | $26.87 | 373 |
| 2024-03-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 116 |
| 2024-03-22 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 381 |
| 2024-03-21 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 381 |
| 2024-03-20 | $26.74 | $26.85 | $26.74 | $26.85 | $26.85 | 130 |
| 2024-03-19 | $26.61 | $26.72 | $26.61 | $26.72 | $26.72 | 951 |
| 2024-03-18 | $26.66 | $26.66 | $26.62 | $26.62 | $26.62 | 3,801 |
| 2024-03-15 | $26.61 | $26.61 | $26.59 | $26.59 | $26.59 | 575 |
| 2024-03-14 | $26.68 | $26.68 | $26.62 | $26.65 | $26.65 | 1,014 |
| 2024-03-13 | $26.84 | $26.86 | $26.82 | $26.82 | $26.82 | 3,665 |
| 2024-03-12 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2024-03-11 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 75 |
| 2024-03-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 3 |
| 2024-03-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2024-03-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 6,224 |
| 2024-03-05 | $26.57 | $26.61 | $26.57 | $26.61 | $26.61 | 6,224 |
| 2024-03-04 | $26.64 | $26.67 | $26.63 | $26.63 | $26.63 | 485 |
| 2024-03-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 158 |
| 2024-02-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 158 |
| 2024-02-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 131 |
| 2024-02-27 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 267 |
| 2024-02-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 12 |
| 2024-02-23 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2024-02-22 | $26.40 | $26.43 | $26.39 | $26.43 | $26.43 | 261 |
| 2024-02-21 | $26.19 | $26.26 | $26.17 | $26.26 | $26.26 | 3,577 |
| 2024-02-20 | $26.28 | $26.28 | $26.27 | $26.27 | $26.27 | 210 |
| 2024-02-16 | $26.34 | $26.36 | $26.30 | $26.30 | $26.30 | 1,852 |
| 2024-02-15 | $26.38 | $26.38 | $26.37 | $26.38 | $26.38 | 1,894 |
| 2024-02-14 | $26.20 | $26.25 | $26.20 | $26.25 | $26.25 | 4,409 |
| 2024-02-13 | $26.06 | $26.07 | $26.03 | $26.07 | $26.07 | 320 |
| 2024-02-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-02-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 17 |
| 2024-02-08 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 17 |
| 2024-02-07 | $26.37 | $26.37 | $26.35 | $26.35 | $26.35 | 1,286 |
| 2024-02-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 146 |
| 2024-02-05 | $26.17 | $26.23 | $26.17 | $26.21 | $26.21 | 1,744 |
| 2024-02-02 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 19 |
| 2024-02-01 | $26.40 | $26.45 | $26.40 | $26.45 | $26.45 | 400 |
| 2024-01-31 | $26.33 | $26.33 | $26.24 | $26.24 | $26.24 | 315 |
| 2024-01-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 6 |
| 2024-01-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 3 |
| 2024-01-26 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 545 |
| 2024-01-25 | $26.17 | $26.20 | $26.17 | $26.20 | $26.20 | 240 |
| 2024-01-24 | $26.14 | $26.14 | $26.08 | $26.08 | $26.08 | 450 |
| 2024-01-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2024-01-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 87 |
| 2024-01-19 | $25.91 | $26.04 | $25.90 | $26.04 | $26.04 | 3,930 |
| 2024-01-18 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 531 |
| 2024-01-17 | $25.85 | $25.86 | $25.84 | $25.86 | $25.86 | 531 |
| 2024-01-16 | $26.05 | $26.07 | $25.96 | $25.98 | $25.98 | 7,685 |
| 2024-01-12 | $26.20 | $26.20 | $26.18 | $26.20 | $26.20 | 957 |
| 2024-01-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 100 |
| 2024-01-10 | $26.06 | $26.07 | $26.06 | $26.07 | $26.07 | 201 |
| 2024-01-09 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 4 |
| 2024-01-08 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 5 |
| 2024-01-05 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 563 |
| 2024-01-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 38 |
| 2024-01-03 | $25.94 | $26.02 | $25.94 | $26.00 | $26.00 | 838 |
| 2024-01-02 | $26.13 | $26.13 | $26.06 | $26.08 | $26.08 | 973 |
| 2023-12-29 | $26.26 | $26.29 | $26.26 | $26.29 | $26.29 | 601 |
| 2023-12-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 33 |
| 2023-12-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 83 |
| 2023-12-26 | $26.18 | $26.22 | $26.18 | $26.22 | $26.22 | 1,878 |
| 2023-12-22 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 114 |
| 2023-12-21 | $26.38 | $26.38 | $26.38 | $26.38 | $26.14 | 114 |
| 2023-12-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.02 | 85 |
| 2023-12-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.10 | 238 |
| 2023-12-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.02 | 238 |
| 2023-12-15 | $26.29 | $26.29 | $26.24 | $26.24 | $26.24 | 1,925 |
| 2023-12-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 3 |
| 2023-12-13 | $25.76 | $26.10 | $25.76 | $26.10 | $26.10 | 842 |
| 2023-12-12 | $26.12 | $26.12 | $25.71 | $25.75 | $25.75 | 12,780 |
| 2023-12-11 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 6 |
| 2023-12-08 | $25.64 | $25.66 | $25.64 | $25.66 | $25.66 | 202 |
| 2023-12-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-12-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 16,940 |
| 2023-12-05 | $25.58 | $25.58 | $25.56 | $25.58 | $25.58 | 16,940 |
| 2023-12-04 | $25.52 | $25.54 | $25.52 | $25.54 | $25.54 | 800 |
| 2023-12-01 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 104 |
| 2023-11-30 | $25.47 | $25.47 | $25.41 | $25.42 | $25.42 | 1,480 |
| 2023-11-29 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 394 |
| 2023-11-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 201 |
| 2023-11-27 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 201 |
| 2023-11-24 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 3,811 |
| 2023-11-22 | $25.26 | $25.27 | $25.23 | $25.26 | $25.26 | 3,811 |
| 2023-11-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 2023-11-20 | $25.16 | $25.23 | $25.14 | $25.23 | $25.23 | 4,742 |
| 2023-11-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 80 |
| 2023-11-16 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1 |
| 2023-11-15 | $25.06 | $25.07 | $24.99 | $24.99 | $24.99 | 1,412 |
| 2023-11-14 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 50 |
| 2023-11-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 50 |
| 2023-11-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 50 |
| 2023-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 125 |
| 2023-11-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 125 |
| 2023-11-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2023-11-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-11-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 96 |
| 2023-11-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-11-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 22 |
| 2023-10-31 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 22 |
| 2023-10-30 | $23.84 | $23.86 | $23.84 | $23.86 | $23.86 | 481 |
| 2023-10-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 103 |
| 2023-10-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-10-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-10-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 4,224 |
| 2023-10-23 | $23.83 | $24.04 | $23.78 | $23.93 | $23.93 | 4,224 |
| 2023-10-20 | $23.94 | $23.94 | $23.90 | $23.90 | $23.90 | 8,753 |
| 2023-10-19 | $24.09 | $24.09 | $23.97 | $23.97 | $23.97 | 2,787 |
| 2023-10-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 20 |
| 2023-10-17 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 20 |
| 2023-10-16 | $24.43 | $24.45 | $24.43 | $24.45 | $24.45 | 4,474 |
| 2023-10-13 | $24.43 | $24.43 | $24.41 | $24.41 | $24.41 | 1,105 |
| 2023-10-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 5 |
| 2023-10-11 | $24.60 | $24.62 | $24.60 | $24.62 | $24.62 | 162 |
| 2023-10-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2023-10-09 | $24.40 | $24.43 | $24.40 | $24.43 | $24.43 | 507 |
| 2023-10-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 76 |
| 2023-10-05 | $24.15 | $24.19 | $24.15 | $24.19 | $24.19 | 222 |
| 2023-10-04 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 6 |
| 2023-10-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 6 |
| 2023-10-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.27 | 55 |
| 2023-09-29 | $24.75 | $24.75 | $24.58 | $24.58 | $24.42 | 247 |
| 2023-09-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.46 | 2,169 |
| 2023-09-27 | $24.96 | $24.96 | $24.50 | $24.50 | $24.35 | 2,169 |
| 2023-09-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.40 | 316 |
| 2023-09-25 | $25.00 | $25.00 | $24.70 | $24.72 | $24.56 | 1,955 |
| 2023-09-22 | $24.87 | $24.87 | $24.82 | $24.82 | $24.66 | 352 |
| 2023-09-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.62 | 48 |
| 2023-09-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.88 | 16 |
| 2023-09-19 | $25.15 | $25.15 | $25.11 | $25.12 | $24.96 | 672 |
| 2023-09-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.02 | 30 |
| 2023-09-15 | $25.22 | $25.22 | $25.18 | $25.18 | $25.02 | 226 |
| 2023-09-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.14 | 1 |
| 2023-09-13 | $25.22 | $25.22 | $25.22 | $25.22 | $25.06 | 159 |
| 2023-09-12 | $25.21 | $25.21 | $25.21 | $25.21 | $25.05 | 4 |
| 2023-09-11 | $25.28 | $25.28 | $25.25 | $25.25 | $25.09 | 176 |
| 2023-09-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.04 | 47 |
| 2023-09-07 | $25.20 | $25.20 | $25.18 | $25.18 | $25.02 | 175 |
| 2023-09-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.02 | 2,856 |
| 2023-09-05 | $25.28 | $25.29 | $25.25 | $25.25 | $25.10 | 2,856 |
| 2023-09-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 34 |
| 2023-08-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 41 |
| 2023-08-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
| 2023-08-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 12 |
| 2023-08-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 12 |
| 2023-08-25 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 151 |
| 2023-08-24 | $25.22 | $25.22 | $25.03 | $25.03 | $25.03 | 151 |
| 2023-08-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 753 |
| 2023-08-22 | $24.95 | $24.95 | $24.92 | $24.93 | $24.93 | 753 |
| 2023-08-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 13 |
| 2023-08-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 4 |
| 2023-08-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 66 |
| 2023-08-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 70 |
| 2023-08-15 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 2,000 |
| 2023-08-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 18 |
| 2023-08-11 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 346 |
| 2023-08-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 24 |
| 2023-08-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 18 |
| 2023-08-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 159 |
| 2023-08-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-08-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 9 |
| 2023-08-03 | $25.32 | $25.40 | $25.32 | $25.37 | $25.37 | 442 |
| 2023-08-02 | $25.49 | $25.49 | $25.48 | $25.48 | $25.48 | 221 |
| 2023-08-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 15 |
| 2023-07-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 30 |
| 2023-07-28 | $25.84 | $25.84 | $25.81 | $25.81 | $25.81 | 520 |
| 2023-07-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-07-26 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 9 |
| 2023-07-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 9 |
| 2023-07-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 8 |
| 2023-07-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 28 |
| 2023-07-20 | $25.84 | $25.84 | $25.74 | $25.74 | $25.74 | 102 |
| 2023-07-19 | $25.88 | $25.90 | $25.88 | $25.90 | $25.90 | 283 |
| 2023-07-18 | $25.85 | $25.85 | $25.83 | $25.84 | $25.84 | 2,294 |
| 2023-07-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 11 |
| 2023-07-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 79 |
| 2023-07-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 170 |
| 2023-07-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 170 |
| 2023-07-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 34 |
| 2023-07-10 | $25.20 | $25.24 | $25.20 | $25.24 | $25.24 | 406 |
| 2023-07-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 34 |
| 2023-07-06 | $25.04 | $25.14 | $25.04 | $25.14 | $25.14 | 669 |
| 2023-07-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 69 |
| 2023-07-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-06-30 | $25.69 | $25.69 | $25.66 | $25.68 | $25.68 | 1,978 |
| 2023-06-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2023-06-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 133 |
| 2023-06-27 | $25.56 | $25.57 | $25.56 | $25.57 | $25.57 | 1,220 |
| 2023-06-26 | $25.53 | $25.53 | $25.49 | $25.49 | $25.49 | 397 |
| 2023-06-23 | $25.54 | $25.54 | $25.46 | $25.48 | $25.48 | 669 |
| 2023-06-22 | $25.57 | $25.57 | $25.51 | $25.54 | $25.54 | 2,339 |
| 2023-06-21 | $25.66 | $25.66 | $25.62 | $25.62 | $25.62 | 306 |
| 2023-06-20 | $25.63 | $25.66 | $25.63 | $25.66 | $25.66 | 1,570 |
| 2023-06-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 3 |
| 2023-06-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 245 |
| 2023-06-14 | $25.49 | $25.57 | $25.49 | $25.57 | $25.57 | 245 |
| 2023-06-13 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1,121 |
| 2023-06-12 | $25.47 | $25.53 | $25.47 | $25.52 | $25.52 | 1,121 |
| 2023-06-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 785 |
| 2023-06-08 | $25.53 | $25.53 | $25.36 | $25.44 | $25.44 | 3,794 |
| 2023-06-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2,096 |
| 2023-06-06 | $25.39 | $25.44 | $25.38 | $25.43 | $25.43 | 2,096 |
| 2023-06-05 | $25.34 | $25.36 | $25.34 | $25.36 | $25.36 | 100 |
| 2023-06-02 | $25.38 | $25.40 | $25.38 | $25.40 | $25.40 | 1,024 |
| 2023-06-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 158 |
| 2023-05-31 | $25.08 | $25.17 | $25.08 | $25.15 | $25.15 | 992 |
| 2023-05-30 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 1,140 |
| 2023-05-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 8 |
| 2023-05-25 | $24.91 | $24.97 | $24.91 | $24.95 | $24.95 | 3,644 |
| 2023-05-24 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 534 |
| 2023-05-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 67 |
| 2023-05-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 200 |
| 2023-05-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-05-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 540 |
| 2023-05-16 | $25.21 | $25.22 | $25.18 | $25.18 | $25.18 | 540 |
| 2023-05-15 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 480 |
| 2023-05-12 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 122,324 |
| 2023-05-11 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-05-10 | $25.32 | $25.35 | $25.29 | $25.35 | $25.35 | 976 |
| 2023-05-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 27,746 |
| 2023-05-08 | $25.31 | $25.31 | $25.27 | $25.30 | $25.30 | 27,746 |
| 2023-05-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 110 |
| 2023-05-04 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 122,154 |
| 2023-05-03 | $25.30 | $25.31 | $25.30 | $25.31 | $25.31 | 126 |
| 2023-05-02 | $25.27 | $25.29 | $25.26 | $25.29 | $25.29 | 749 |
| 2023-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2023-04-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 9 |
| 2023-04-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 25 |
| 2023-04-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 2 |
| 2023-04-25 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 11 |
| 2023-04-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 15 |
| 2023-04-20 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 412 |
| 2023-04-19 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 412 |
| 2023-04-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 405 |
| 2023-04-17 | $25.26 | $25.26 | $25.19 | $25.25 | $25.25 | 405 |
| 2023-04-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 55 |
| 2023-04-13 | $25.37 | $25.40 | $25.37 | $25.40 | $25.40 | 364 |
| 2023-04-12 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2023-04-11 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 29 |
| 2023-04-10 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 685 |
| 2023-04-06 | $25.31 | $25.33 | $25.31 | $25.33 | $25.33 | 213 |
| 2023-04-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 12 |
| 2023-04-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 9 |
| 2023-04-03 | $25.45 | $25.45 | $25.44 | $25.44 | $25.32 | 165 |
| 2023-03-31 | $25.34 | $25.34 | $25.34 | $25.34 | $25.22 | 5 |
| 2023-03-30 | $25.15 | $25.15 | $25.15 | $25.15 | $25.03 | 32 |
| 2023-03-29 | $25.00 | $25.05 | $25.00 | $25.05 | $24.93 | 757 |
| 2023-03-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.79 | 2 |
| 2023-03-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.81 | 16 |
| 2023-03-24 | $24.99 | $25.03 | $24.99 | $25.03 | $24.91 | 1,906 |
| 2023-03-23 | $25.08 | $25.08 | $25.00 | $25.00 | $24.88 | 607 |
| 2023-03-22 | $24.93 | $24.96 | $24.93 | $24.96 | $24.84 | 336 |
| 2023-03-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.79 | 2 |
| 2023-03-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 2 |
| 2023-03-17 | $24.78 | $24.79 | $24.78 | $24.78 | $24.78 | 593 |
| 2023-03-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 206 |
| 2023-03-15 | $24.59 | $24.67 | $24.59 | $24.67 | $24.67 | 206 |
| 2023-03-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 1 |
| 2023-03-13 | $24.67 | $24.67 | $24.64 | $24.64 | $24.64 | 185 |
| 2023-03-10 | $24.64 | $24.64 | $24.56 | $24.56 | $24.56 | 178,332 |
| 2023-03-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2023-03-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-03-07 | $24.75 | $24.75 | $24.65 | $24.65 | $24.65 | 178,392 |
| 2023-03-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 21 |
| 2023-03-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 21 |
| 2023-03-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 5 |
| 2023-03-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 138 |
| 2023-02-28 | $24.67 | $24.69 | $24.67 | $24.68 | $24.68 | 201 |
| 2023-02-27 | $24.74 | $24.74 | $24.69 | $24.69 | $24.69 | 10,554 |
| 2023-02-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 111 |
| 2023-02-23 | $24.86 | $24.88 | $24.86 | $24.86 | $24.86 | 4,415 |
| 2023-02-22 | $24.79 | $24.80 | $24.72 | $24.72 | $24.72 | 201 |
| 2023-02-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 31 |
| 2023-02-17 | $24.99 | $25.04 | $24.99 | $25.04 | $25.04 | 1,101 |
| 2023-02-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 60 |
| 2023-02-15 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 76 |
| 2023-02-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 60 |
| 2023-02-13 | $25.24 | $25.25 | $25.24 | $25.25 | $25.25 | 432 |
| 2023-02-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 60 |
| 2023-02-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 250 |
| 2023-02-07 | $25.24 | $25.37 | $25.24 | $25.37 | $25.37 | 250 |
| 2023-02-06 | $25.24 | $25.28 | $25.24 | $25.28 | $25.28 | 2,300 |
| 2023-02-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 10 |
| 2023-02-02 | $25.66 | $25.71 | $25.66 | $25.71 | $25.71 | 207 |
| 2023-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2023-01-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
| 2023-01-30 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 60 |
| 2023-01-27 | $25.36 | $25.41 | $25.36 | $25.38 | $25.38 | 955 |
| 2023-01-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 61 |
| 2023-01-25 | $25.30 | $25.32 | $25.30 | $25.32 | $25.32 | 547 |
| 2023-01-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 60 |
| 2023-01-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 185 |
| 2023-01-20 | $25.17 | $25.18 | $25.16 | $25.18 | $25.18 | 4,200 |
| 2023-01-19 | $25.13 | $25.15 | $25.09 | $25.10 | $25.10 | 10,739 |
| 2023-01-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 452 |
| 2023-01-17 | $25.17 | $25.17 | $25.14 | $25.14 | $25.14 | 452 |
| 2023-01-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 55 |
| 2023-01-12 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 626 |
| 2023-01-11 | $24.88 | $24.98 | $24.88 | $24.98 | $24.98 | 626 |
| 2023-01-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 189 |
| 2023-01-09 | $24.86 | $24.86 | $24.77 | $24.77 | $24.77 | 301 |
| 2023-01-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 33 |
| 2023-01-05 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2023-01-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2023-01-03 | $24.20 | $24.25 | $24.18 | $24.23 | $24.23 | 10,538 |
| 2022-12-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 32 |
| 2022-12-29 | $24.23 | $24.30 | $24.23 | $24.29 | $24.29 | 5,701 |
| 2022-12-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 15 |
| 2022-12-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
| 2022-12-23 | $24.32 | $24.32 | $24.31 | $24.31 | $24.31 | 100 |
| 2022-12-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.32 | 1 |
| 2022-12-21 | $24.60 | $24.64 | $24.59 | $24.61 | $24.45 | 11,792 |
| 2022-12-20 | $24.46 | $24.48 | $24.45 | $24.45 | $24.29 | 840 |
| 2022-12-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.38 | 142 |
| 2022-12-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.53 | 2 |
| 2022-12-15 | $24.88 | $24.88 | $24.81 | $24.81 | $24.65 | 203 |
| 2022-12-14 | $25.12 | $25.13 | $25.05 | $25.05 | $25.05 | 2,032 |
| 2022-12-13 | $25.05 | $25.09 | $25.05 | $25.05 | $25.05 | 1,177 |
| 2022-12-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-12-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 188 |
| 2022-12-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 188 |
| 2022-12-07 | $24.79 | $24.88 | $24.79 | $24.88 | $24.88 | 100 |
| 2022-12-06 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 6 |
| 2022-12-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 6 |
| 2022-12-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2022-12-01 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 18,254 |
| 2022-11-30 | $24.53 | $24.90 | $24.53 | $24.90 | $24.90 | 18,254 |
| 2022-11-29 | $24.56 | $24.56 | $24.53 | $24.53 | $24.53 | 802 |
| 2022-11-28 | $24.63 | $24.63 | $24.55 | $24.55 | $24.55 | 270 |
| 2022-11-25 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 813 |
| 2022-11-23 | $24.68 | $24.71 | $24.68 | $24.71 | $24.71 | 813 |
| 2022-11-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 5 |
| 2022-11-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 108 |
| 2022-11-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 108 |
| 2022-11-17 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 570 |
| 2022-11-16 | $24.49 | $24.52 | $24.48 | $24.51 | $24.51 | 1,300 |
| 2022-11-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 66 |
| 2022-11-14 | $24.42 | $24.42 | $24.31 | $24.31 | $24.31 | 344 |
| 2022-11-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 11,087 |
| 2022-11-10 | $24.08 | $24.28 | $24.06 | $24.28 | $24.28 | 11,087 |
| 2022-11-09 | $23.58 | $23.59 | $23.49 | $23.49 | $23.49 | 4,482 |
| 2022-11-08 | $23.67 | $23.67 | $23.66 | $23.66 | $23.66 | 124 |
| 2022-11-07 | $23.49 | $23.52 | $23.49 | $23.52 | $23.52 | 1,750 |
| 2022-11-04 | $23.45 | $23.49 | $23.45 | $23.49 | $23.49 | 251 |
| 2022-11-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 76 |
| 2022-11-02 | $23.82 | $23.82 | $23.43 | $23.43 | $23.43 | 132 |
| 2022-11-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 438 |
| 2022-10-31 | $23.64 | $23.64 | $23.60 | $23.60 | $23.60 | 438 |
| 2022-10-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 70 |
| 2022-10-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
| 2022-10-26 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1,128 |
| 2022-10-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1,128 |
| 2022-10-24 | $23.24 | $23.26 | $23.22 | $23.22 | $23.22 | 15,909 |
| 2022-10-21 | $23.17 | $23.21 | $23.16 | $23.21 | $23.21 | 2,521 |
| 2022-10-20 | $23.21 | $23.21 | $23.01 | $23.01 | $23.01 | 4,980 |
| 2022-10-19 | $23.48 | $23.48 | $23.09 | $23.14 | $23.14 | 12,336 |
| 2022-10-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 58 |
| 2022-10-17 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 38 |
| 2022-10-14 | $23.16 | $23.36 | $22.99 | $22.99 | $22.99 | 6,536 |
| 2022-10-13 | $23.23 | $23.28 | $23.23 | $23.25 | $23.25 | 665 |
| 2022-10-12 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 5,051 |
| 2022-10-11 | $23.15 | $23.15 | $23.13 | $23.13 | $23.13 | 222 |
| 2022-10-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,539 |
| 2022-10-07 | $23.32 | $23.33 | $23.31 | $23.33 | $23.33 | 1,539 |
| 2022-10-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 252 |
| 2022-10-05 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 252 |
| 2022-10-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 628 |
| 2022-10-03 | $23.64 | $23.70 | $23.64 | $23.66 | $23.55 | 628 |
| 2022-09-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2022-09-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 102 |
| 2022-09-28 | $23.65 | $23.73 | $23.65 | $23.73 | $23.73 | 102 |
| 2022-09-27 | $23.26 | $23.32 | $23.25 | $23.31 | $23.31 | 1,313 |
| 2022-09-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 54 |
| 2022-09-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 16 |
| 2022-09-22 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 33 |
| 2022-09-21 | $24.38 | $24.38 | $24.17 | $24.17 | $24.17 | 125 |
| 2022-09-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1,400 |
| 2022-09-19 | $24.38 | $24.45 | $24.37 | $24.45 | $24.45 | 1,400 |
| 2022-09-16 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 15 |
| 2022-09-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2022-09-14 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2022-09-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2022-09-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-09-09 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 495 |
| 2022-09-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 129 |
| 2022-09-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 25 |
| 2022-09-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2022-09-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 41 |
| 2022-09-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2022-08-31 | $24.99 | $24.99 | $24.92 | $24.92 | $24.92 | 2,471 |
| 2022-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2022-08-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 12 |
| 2022-08-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 4 |
| 2022-08-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
| 2022-08-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 5 |
| 2022-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 5 |
| 2022-08-22 | $25.36 | $25.39 | $25.36 | $25.39 | $25.39 | 439 |
| 2022-08-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 31 |
| 2022-08-18 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 1,508 |
| 2022-08-17 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 116 |
| 2022-08-16 | $25.97 | $26.04 | $25.97 | $26.04 | $26.04 | 1,206 |
| 2022-08-15 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-08-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 7 |
| 2022-08-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 3 |
| 2022-08-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-08-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 54 |
| 2022-08-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 54 |
| 2022-08-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 2 |
| 2022-08-04 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1,670 |
| 2022-08-03 | $25.71 | $25.81 | $25.71 | $25.81 | $25.81 | 1,670 |
| 2022-08-02 | $25.65 | $25.65 | $25.60 | $25.60 | $25.60 | 775 |
| 2022-08-01 | $25.74 | $25.84 | $25.74 | $25.84 | $25.84 | 278 |
| 2022-07-29 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2022-07-28 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2022-07-27 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2022-07-26 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 6,204 |
| 2022-07-25 | $25.25 | $25.31 | $25.24 | $25.31 | $25.31 | 6,204 |
| 2022-07-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2 |
| 2022-07-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2 |
| 2022-07-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 5,000 |
| 2022-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 5,000 |
| 2022-07-18 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2022-07-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 35 |
| 2022-07-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 177 |
| 2022-07-13 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 177 |
| 2022-07-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 86 |
| 2022-07-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 23 |
| 2022-07-08 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 502 |
| 2022-07-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 60 |
| 2022-07-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 381 |
| 2022-07-05 | $24.79 | $24.91 | $24.79 | $24.91 | $24.91 | 5,127 |
| 2022-07-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.92 | 5 |
| 2022-06-30 | $24.77 | $24.87 | $24.77 | $24.87 | $24.73 | 101 |
| 2022-06-29 | $24.88 | $24.89 | $24.88 | $24.89 | $24.75 | 1,065 |
| 2022-06-28 | $24.83 | $24.83 | $24.83 | $24.83 | $24.68 | 6 |
| 2022-06-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.81 | 7 |
| 2022-06-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.91 | 0 |
| 2022-06-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 1,052 |
| 2022-06-22 | $24.76 | $24.76 | $24.69 | $24.69 | $24.55 | 1,052 |
| 2022-06-21 | $24.63 | $24.65 | $24.58 | $24.59 | $24.45 | 1,193 |
| 2022-06-17 | $24.50 | $24.50 | $24.47 | $24.47 | $24.33 | 640 |
| 2022-06-16 | $24.43 | $24.43 | $24.43 | $24.43 | $24.29 | 3 |
| 2022-06-15 | $24.64 | $24.70 | $24.54 | $24.70 | $24.55 | 2,461 |
| 2022-06-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.24 | 177 |
| 2022-06-13 | $24.45 | $24.52 | $24.45 | $24.52 | $24.38 | 279 |
| 2022-06-10 | $25.25 | $25.25 | $25.14 | $25.14 | $24.99 | 1,001 |
| 2022-06-09 | $25.70 | $25.70 | $25.51 | $25.51 | $25.37 | 863 |
| 2022-06-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.62 | 3 |
| 2022-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.78 | 253 |
| 2022-06-06 | $25.93 | $25.93 | $25.79 | $25.79 | $25.64 | 253 |
| 2022-06-03 | $25.85 | $25.88 | $25.84 | $25.84 | $25.70 | 5,090 |
| 2022-06-02 | $25.82 | $26.03 | $25.81 | $26.03 | $25.88 | 5,862 |
| 2022-06-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.67 | 2 |
| 2022-05-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.80 | 2 |
| 2022-05-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.95 | 2,066 |
| 2022-05-26 | $25.45 | $25.87 | $25.45 | $25.87 | $25.73 | 2,066 |
| 2022-05-25 | $25.61 | $25.70 | $25.61 | $25.70 | $25.56 | 1,526 |
| 2022-05-24 | $25.56 | $25.56 | $25.56 | $25.56 | $25.41 | 2 |
| 2022-05-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.39 | 0 |
| 2022-05-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.29 | 2 |
| 2022-05-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.22 | 2 |
| 2022-05-18 | $25.33 | $25.34 | $25.32 | $25.34 | $25.19 | 1,301 |
| 2022-05-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.46 | 0 |
| 2022-05-16 | $25.47 | $25.47 | $25.47 | $25.47 | $25.33 | 315 |
| 2022-05-13 | $25.45 | $25.48 | $25.45 | $25.48 | $25.33 | 315 |
| 2022-05-12 | $25.32 | $25.32 | $25.27 | $25.27 | $25.13 | 8,354 |
| 2022-05-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.12 | 2 |
| 2022-05-10 | $25.43 | $25.44 | $25.34 | $25.34 | $25.19 | 3,785 |
| 2022-05-09 | $25.32 | $25.34 | $25.26 | $25.26 | $25.12 | 940 |
| 2022-05-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.37 | 18 |
| 2022-05-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.51 | 2 |
| 2022-05-04 | $26.19 | $26.19 | $26.19 | $26.19 | $26.04 | 1 |
| 2022-05-03 | $25.91 | $25.91 | $25.86 | $25.86 | $25.72 | 114 |
| 2022-05-02 | $25.58 | $25.77 | $25.58 | $25.77 | $25.62 | 1,579 |
| 2022-04-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.66 | 1 |
| 2022-04-28 | $26.20 | $26.20 | $26.16 | $26.16 | $26.01 | 642 |
| 2022-04-27 | $26.02 | $26.03 | $25.98 | $25.98 | $25.83 | 2,488 |
| 2022-04-26 | $26.06 | $26.06 | $26.02 | $26.02 | $25.87 | 240 |
| 2022-04-25 | $26.10 | $26.24 | $26.10 | $26.24 | $26.09 | 1,502 |
| 2022-04-22 | $26.23 | $26.25 | $26.12 | $26.12 | $25.97 | 904 |
| 2022-04-21 | $26.37 | $26.37 | $26.37 | $26.37 | $26.22 | 2 |
| 2022-04-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.47 | 14 |
| 2022-04-19 | $26.43 | $26.51 | $26.43 | $26.51 | $26.36 | 252 |
| 2022-04-18 | $26.47 | $26.48 | $26.47 | $26.48 | $26.32 | 2,930 |
| 2022-04-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.41 | 0 |
| 2022-04-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.64 | 0 |
| 2022-04-12 | $26.66 | $26.66 | $26.64 | $26.64 | $26.49 | 116 |
| 2022-04-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.48 | 124 |
| 2022-04-08 | $26.91 | $26.91 | $26.86 | $26.86 | $26.70 | 522 |
| 2022-04-07 | $26.96 | $26.96 | $26.96 | $26.96 | $26.81 | 0 |
| 2022-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.84 | 18 |
| 2022-04-05 | $27.39 | $27.39 | $27.16 | $27.16 | $27.01 | 1,000 |
| 2022-04-04 | $27.40 | $27.47 | $27.40 | $27.47 | $27.31 | 301 |
| 2022-04-01 | $27.30 | $27.43 | $27.30 | $27.43 | $27.22 | 101 |
| 2022-03-31 | $27.41 | $27.41 | $27.41 | $27.41 | $27.20 | 0 |
| 2022-03-30 | $27.55 | $27.55 | $27.55 | $27.55 | $27.34 | 3 |
| 2022-03-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.37 | 3 |
| 2022-03-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.12 | 4 |
| 2022-03-25 | $27.26 | $27.27 | $27.18 | $27.25 | $27.04 | 1,628 |
| 2022-03-24 | $27.27 | $27.36 | $27.27 | $27.36 | $27.15 | 1,628 |
| 2022-03-23 | $27.26 | $27.26 | $27.26 | $27.26 | $27.06 | 63 |
| 2022-03-22 | $27.34 | $27.34 | $27.32 | $27.32 | $27.11 | 3,192 |
| 2022-03-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.05 | 2 |
| 2022-03-18 | $27.45 | $27.45 | $27.45 | $27.45 | $27.25 | 272 |
| 2022-03-17 | $27.17 | $27.27 | $27.17 | $27.27 | $27.06 | 318 |
| 2022-03-16 | $27.13 | $27.13 | $27.13 | $27.13 | $26.93 | 2 |
| 2022-03-15 | $26.65 | $26.79 | $26.64 | $26.79 | $26.59 | 7,947 |
| 2022-03-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.40 | 2 |
| 2022-03-11 | $26.97 | $26.97 | $26.82 | $26.82 | $26.61 | 2,716 |
| 2022-03-10 | $26.97 | $26.97 | $26.97 | $26.97 | $26.77 | 2 |
| 2022-03-09 | $27.14 | $27.14 | $27.14 | $27.14 | $26.93 | 2 |
| 2022-03-08 | $26.96 | $26.96 | $26.88 | $26.88 | $26.68 | 1,100 |
| 2022-03-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.77 | 29 |
| 2022-03-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.16 | 2 |
| 2022-03-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.26 | 4 |
| 2022-03-02 | $27.53 | $27.54 | $27.53 | $27.54 | $27.33 | 105 |
| 2022-03-01 | $27.56 | $27.56 | $27.56 | $27.56 | $27.35 | 260 |
| 2022-02-28 | $27.56 | $27.66 | $27.56 | $27.66 | $27.45 | 260 |
| 2022-02-25 | $27.62 | $27.62 | $27.62 | $27.62 | $27.41 | 185 |
| 2022-02-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.14 | 177 |
| 2022-02-23 | $27.58 | $27.58 | $27.30 | $27.30 | $27.09 | 1,556 |
| 2022-02-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.29 | 388 |
| 2022-02-18 | $27.66 | $27.66 | $27.64 | $27.64 | $27.43 | 388 |
| 2022-02-17 | $27.70 | $27.70 | $27.70 | $27.70 | $27.49 | 0 |
| 2022-02-16 | $27.88 | $27.88 | $27.88 | $27.88 | $27.67 | 403 |
| 2022-02-15 | $27.82 | $27.83 | $27.82 | $27.83 | $27.62 | 403 |
| 2022-02-14 | $27.69 | $27.70 | $27.68 | $27.68 | $27.47 | 7,406 |
| 2022-02-11 | $27.96 | $27.96 | $27.81 | $27.83 | $27.62 | 1,446 |
| 2022-02-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.71 | 292 |
| 2022-02-09 | $28.24 | $28.25 | $28.22 | $28.22 | $28.01 | 292 |
| 2022-02-08 | $28.04 | $28.05 | $28.04 | $28.05 | $27.84 | 1,730 |
| 2022-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.79 | 19 |
| 2022-02-04 | $28.04 | $28.06 | $28.02 | $28.02 | $27.81 | 604 |
| 2022-02-03 | $28.14 | $28.14 | $28.07 | $28.07 | $27.86 | 1,988 |
| 2022-02-02 | $28.39 | $28.39 | $28.36 | $28.36 | $28.15 | 350 |
| 2022-02-01 | $28.22 | $28.29 | $28.22 | $28.29 | $28.08 | 429 |
| 2022-01-31 | $28.21 | $28.21 | $28.21 | $28.21 | $27.99 | 1 |
| 2022-01-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.76 | 240 |
| 2022-01-27 | $27.94 | $27.94 | $27.78 | $27.78 | $27.57 | 240 |
| 2022-01-26 | $28.03 | $28.12 | $27.82 | $27.82 | $27.61 | 7,967 |
| 2022-01-25 | $27.96 | $27.96 | $27.96 | $27.96 | $27.75 | 2,920 |
| 2022-01-24 | $27.79 | $28.09 | $27.76 | $28.09 | $27.88 | 2,920 |
| 2022-01-21 | $28.25 | $28.25 | $28.13 | $28.13 | $27.92 | 865 |
| 2022-01-20 | $28.34 | $28.34 | $28.23 | $28.23 | $28.02 | 25,300 |
| 2022-01-19 | $28.37 | $28.50 | $28.32 | $28.32 | $28.11 | 40,665 |
| 2022-01-18 | $28.48 | $28.48 | $28.36 | $28.36 | $28.14 | 901 |
| 2022-01-14 | $28.63 | $28.67 | $28.58 | $28.67 | $28.46 | 2,043 |
| 2022-01-13 | $28.84 | $28.85 | $28.76 | $28.76 | $28.54 | 1,991 |
| 2022-01-12 | $28.86 | $28.90 | $28.84 | $28.88 | $28.67 | 1,711 |
| 2022-01-11 | $28.77 | $28.82 | $28.77 | $28.82 | $28.60 | 200 |
| 2022-01-10 | $28.50 | $28.66 | $28.50 | $28.66 | $28.45 | 1,236 |
| 2022-01-07 | $28.68 | $28.74 | $28.66 | $28.74 | $28.52 | 4,300 |
| 2022-01-06 | $28.71 | $28.78 | $28.71 | $28.77 | $28.55 | 2,542 |
| 2022-01-05 | $29.05 | $29.05 | $28.82 | $28.82 | $28.60 | 1,301 |
| 2022-01-04 | $29.08 | $29.08 | $29.08 | $29.08 | $28.87 | 33 |
| 2022-01-03 | $29.11 | $29.12 | $29.06 | $29.08 | $28.86 | 28,927 |
| 2021-12-31 | $29.21 | $29.23 | $29.14 | $29.14 | $28.92 | 7,117 |
| 2021-12-30 | $29.18 | $29.20 | $29.16 | $29.16 | $28.94 | 656 |
| 2021-12-29 | $29.14 | $29.16 | $29.14 | $29.16 | $28.93 | 509 |
| 2021-12-28 | $29.19 | $29.19 | $29.19 | $29.19 | $28.96 | 22 |
| 2021-12-27 | $29.15 | $29.25 | $29.15 | $29.22 | $29.00 | 26,209 |
| 2021-12-23 | $29.08 | $29.08 | $29.08 | $29.08 | $28.86 | 25,498 |
| 2021-12-22 | $29.03 | $29.17 | $29.03 | $29.17 | $28.80 | 1,300 |
| 2021-12-21 | $29.05 | $29.05 | $29.05 | $29.05 | $28.68 | 1,076 |
| 2021-12-20 | $28.90 | $28.90 | $28.85 | $28.88 | $28.51 | 1,076 |
| 2021-12-17 | $29.03 | $29.03 | $29.03 | $29.03 | $28.66 | 6 |
| 2021-12-16 | $29.23 | $29.24 | $29.08 | $29.10 | $28.73 | 3,040 |
| 2021-12-15 | $28.96 | $29.14 | $28.96 | $29.14 | $28.77 | 791 |
| 2021-12-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.63 | 9 |
| 2021-12-13 | $29.12 | $29.12 | $29.12 | $29.12 | $28.75 | 1 |
| 2021-12-10 | $29.12 | $29.17 | $29.12 | $29.17 | $28.80 | 350 |
| 2021-12-09 | $29.20 | $29.20 | $29.12 | $29.12 | $28.75 | 1,382 |
| 2021-12-08 | $29.21 | $29.21 | $29.21 | $29.21 | $28.84 | 37 |
| 2021-12-07 | $29.26 | $29.26 | $29.21 | $29.21 | $28.84 | 1,585 |
| 2021-12-06 | $28.99 | $29.02 | $28.99 | $29.02 | $28.65 | 410 |
| 2021-12-03 | $28.85 | $28.97 | $28.85 | $28.93 | $28.56 | 552 |
| 2021-12-02 | $28.90 | $28.96 | $28.90 | $28.96 | $28.59 | 130 |
| 2021-12-01 | $28.90 | $28.90 | $28.83 | $28.83 | $28.46 | 275 |
| 2021-11-30 | $28.93 | $28.93 | $28.93 | $28.93 | $28.56 | 37 |
| 2021-11-29 | $29.08 | $29.08 | $29.08 | $29.08 | $28.71 | 99 |
| 2021-11-26 | $29.05 | $29.05 | $28.94 | $28.97 | $28.60 | 1,437 |
| 2021-11-24 | $29.11 | $29.13 | $29.11 | $29.13 | $28.77 | 1,000 |
| 2021-11-23 | $29.09 | $29.10 | $29.09 | $29.10 | $28.73 | 2,866 |
| 2021-11-22 | $29.17 | $29.17 | $29.17 | $29.17 | $28.80 | 24 |
| 2021-11-19 | $29.31 | $29.31 | $29.31 | $29.31 | $28.93 | 68 |
| 2021-11-18 | $29.34 | $29.34 | $29.31 | $29.32 | $28.95 | 1,684 |
| 2021-11-17 | $29.30 | $29.30 | $29.30 | $29.30 | $28.93 | 21 |
| 2021-11-16 | $29.32 | $29.35 | $29.30 | $29.30 | $28.93 | 613 |
| 2021-11-15 | $29.32 | $29.32 | $29.28 | $29.28 | $28.91 | 1,681 |
| 2021-11-12 | $29.37 | $29.37 | $29.37 | $29.37 | $29.00 | 1,339 |
| 2021-11-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.92 | 214 |
| 2021-11-10 | $29.28 | $29.29 | $29.28 | $29.29 | $28.91 | 1,170 |
| 2021-11-09 | $29.53 | $29.53 | $29.51 | $29.51 | $29.14 | 130 |
| 2021-11-08 | $29.48 | $29.51 | $29.48 | $29.51 | $29.13 | 1,127 |
| 2021-11-05 | $29.51 | $29.51 | $29.51 | $29.51 | $29.14 | 14 |
| 2021-11-04 | $29.39 | $29.40 | $29.37 | $29.40 | $29.03 | 1,761 |
| 2021-11-03 | $29.25 | $29.34 | $29.25 | $29.34 | $28.96 | 313 |
| 2021-11-02 | $29.17 | $29.27 | $29.17 | $29.27 | $28.90 | 1,395 |
| 2021-11-01 | $29.22 | $29.23 | $29.20 | $29.23 | $28.86 | 7,148 |
| 2021-10-29 | $29.16 | $29.20 | $29.16 | $29.20 | $28.83 | 1,958 |
| 2021-10-28 | $29.21 | $29.21 | $29.21 | $29.21 | $28.84 | 111 |
| 2021-10-27 | $29.16 | $29.16 | $29.12 | $29.12 | $28.75 | 227 |
| 2021-10-26 | $29.13 | $29.18 | $29.13 | $29.13 | $28.76 | 1,867 |
| 2021-10-25 | $29.11 | $29.11 | $29.09 | $29.09 | $28.72 | 192 |
| 2021-10-22 | $29.04 | $29.04 | $29.04 | $29.04 | $28.67 | 93 |
| 2021-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.63 | 2 |
| 2021-10-20 | $29.02 | $29.06 | $29.02 | $29.03 | $28.66 | 824 |
| 2021-10-19 | $29.01 | $29.03 | $29.01 | $29.02 | $28.65 | 647 |
| 2021-10-18 | $28.97 | $28.98 | $28.97 | $28.98 | $28.61 | 507 |
| 2021-10-15 | $28.95 | $28.99 | $28.95 | $28.99 | $28.62 | 3,974 |
| 2021-10-14 | $28.88 | $28.93 | $28.88 | $28.93 | $28.56 | 2,524 |
| 2021-10-13 | $28.69 | $28.74 | $28.66 | $28.73 | $28.37 | 1,600 |
| 2021-10-12 | $28.61 | $28.65 | $28.58 | $28.63 | $28.26 | 2,622 |
| 2021-10-11 | $28.66 | $28.71 | $28.56 | $28.57 | $28.21 | 1,712 |
| 2021-10-08 | $28.63 | $28.69 | $28.63 | $28.66 | $28.29 | 10,734 |
| 2021-10-07 | $28.77 | $28.77 | $28.71 | $28.71 | $28.34 | 3,571 |
| 2021-10-06 | $28.57 | $28.64 | $28.50 | $28.64 | $28.28 | 984 |
| 2021-10-05 | $28.63 | $28.63 | $28.63 | $28.63 | $28.27 | 55 |
| 2021-10-04 | $28.57 | $28.57 | $28.57 | $28.57 | $28.20 | 63 |
| 2021-10-01 | $28.66 | $28.80 | $28.66 | $28.80 | $28.36 | 741 |
| 2021-09-30 | $28.71 | $28.71 | $28.66 | $28.66 | $28.23 | 212 |
| 2021-09-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.30 | 41 |
| 2021-09-28 | $28.74 | $28.74 | $28.74 | $28.74 | $28.31 | 23 |
| 2021-09-27 | $29.08 | $29.08 | $29.06 | $29.06 | $28.62 | 365 |
| 2021-09-24 | $29.09 | $29.09 | $29.09 | $29.09 | $28.65 | 4 |
| 2021-09-23 | $28.97 | $29.20 | $28.97 | $29.16 | $28.72 | 2,637 |
| 2021-09-22 | $29.11 | $29.11 | $29.11 | $29.11 | $28.67 | 1 |
| 2021-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 1 |
| 2021-09-20 | $28.98 | $28.98 | $28.95 | $28.95 | $28.52 | 987 |
| 2021-09-17 | $29.31 | $29.31 | $29.14 | $29.16 | $28.72 | 2,232 |
| 2021-09-16 | $29.27 | $29.27 | $29.27 | $29.27 | $28.83 | 4 |
| 2021-09-15 | $29.32 | $29.32 | $29.32 | $29.32 | $28.88 | 3 |
| 2021-09-14 | $29.26 | $29.26 | $29.26 | $29.26 | $28.82 | 3 |
| 2021-09-13 | $29.32 | $29.32 | $29.28 | $29.28 | $28.85 | 320 |
| 2021-09-10 | $29.22 | $29.22 | $29.22 | $29.22 | $28.78 | 0 |
| 2021-09-09 | $29.32 | $29.32 | $29.32 | $29.32 | $28.88 | 16 |
| 2021-09-08 | $29.31 | $29.31 | $29.31 | $29.31 | $28.87 | 16 |
| 2021-09-07 | $29.35 | $29.35 | $29.34 | $29.34 | $28.90 | 682 |
| 2021-09-03 | $29.41 | $29.41 | $29.41 | $29.41 | $28.97 | 22 |
| 2021-09-02 | $29.41 | $29.41 | $29.41 | $29.41 | $28.97 | 108 |
| 2021-09-01 | $29.37 | $29.37 | $29.37 | $29.37 | $28.93 | 2 |
| 2021-08-31 | $29.32 | $29.32 | $29.32 | $29.32 | $28.88 | 77 |
| 2021-08-30 | $29.34 | $29.34 | $29.33 | $29.33 | $28.90 | 150 |
| 2021-08-27 | $29.28 | $29.28 | $29.28 | $29.28 | $28.84 | 4 |
| 2021-08-26 | $29.11 | $29.11 | $29.11 | $29.11 | $28.67 | 2 |
| 2021-08-25 | $29.19 | $29.19 | $29.19 | $29.19 | $28.75 | 3 |
| 2021-08-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.76 | 278 |
| 2021-08-23 | $29.15 | $29.17 | $29.15 | $29.17 | $28.73 | 155 |
| 2021-08-20 | $29.02 | $29.05 | $29.02 | $29.04 | $28.60 | 762 |
| 2021-08-19 | $28.96 | $28.96 | $28.96 | $28.96 | $28.52 | 7 |
| 2021-08-18 | $29.08 | $29.10 | $28.99 | $28.99 | $28.56 | 17,131 |
| 2021-08-17 | $29.11 | $29.11 | $29.07 | $29.07 | $28.64 | 1,526 |
| 2021-08-16 | $29.16 | $29.19 | $29.16 | $29.19 | $28.75 | 818 |
| 2021-08-13 | $29.19 | $29.19 | $29.19 | $29.19 | $28.75 | 54 |
| 2021-08-12 | $29.11 | $29.11 | $29.11 | $29.11 | $28.68 | 125 |
| 2021-08-11 | $29.10 | $29.11 | $29.09 | $29.11 | $28.68 | 658 |
| 2021-08-10 | $29.08 | $29.08 | $29.04 | $29.04 | $28.61 | 845 |
| 2021-08-09 | $29.06 | $29.06 | $29.06 | $29.06 | $28.62 | 8 |
| 2021-08-06 | $29.11 | $29.11 | $29.09 | $29.09 | $28.65 | 146 |
| 2021-08-05 | $29.18 | $29.18 | $29.18 | $29.18 | $28.75 | 5 |
| 2021-08-04 | $29.16 | $29.17 | $29.15 | $29.17 | $28.73 | 1,073 |
| 2021-08-03 | $29.19 | $29.19 | $29.19 | $29.19 | $28.75 | 2 |
| 2021-08-02 | $29.14 | $29.14 | $29.10 | $29.10 | $28.66 | 312 |
| 2021-07-30 | $29.05 | $29.05 | $29.05 | $29.05 | $28.62 | 1,498 |
| 2021-07-29 | $29.12 | $29.13 | $29.12 | $29.12 | $28.68 | 1,498 |
| 2021-07-28 | $29.08 | $29.08 | $29.08 | $29.08 | $28.64 | 28 |
| 2021-07-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.56 | 8 |
| 2021-07-26 | $29.04 | $29.04 | $29.04 | $29.04 | $28.60 | 14 |
| 2021-07-23 | $29.07 | $29.07 | $29.07 | $29.07 | $28.63 | 25 |
| 2021-07-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.57 | 502 |
| 2021-07-21 | $29.02 | $29.02 | $28.95 | $28.95 | $28.51 | 502 |
| 2021-07-20 | $28.89 | $28.92 | $28.88 | $28.90 | $28.47 | 2,700 |
| 2021-07-19 | $28.83 | $28.83 | $28.75 | $28.75 | $28.32 | 375 |
| 2021-07-16 | $28.89 | $28.89 | $28.85 | $28.85 | $28.42 | 6,896 |
| 2021-07-15 | $28.93 | $28.95 | $28.93 | $28.95 | $28.52 | 249 |
| 2021-07-14 | $28.97 | $28.97 | $28.97 | $28.97 | $28.54 | 4 |
| 2021-07-13 | $28.89 | $28.90 | $28.89 | $28.90 | $28.47 | 207 |
| 2021-07-12 | $29.04 | $29.04 | $29.00 | $29.00 | $28.56 | 161 |
| 2021-07-09 | $28.97 | $28.97 | $28.97 | $28.97 | $28.53 | 17 |
| 2021-07-08 | $28.87 | $28.88 | $28.80 | $28.86 | $28.43 | 1,665 |
| 2021-07-07 | $28.98 | $28.98 | $28.98 | $28.98 | $28.54 | 54 |
| 2021-07-06 | $28.91 | $28.91 | $28.91 | $28.91 | $28.48 | 788 |
| 2021-07-02 | $28.87 | $28.93 | $28.87 | $28.91 | $28.48 | 8,206 |
| 2021-07-01 | $28.91 | $28.93 | $28.91 | $28.93 | $28.40 | 1,501 |
| 2021-06-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.38 | 898 |
| 2021-06-29 | $28.92 | $28.92 | $28.92 | $28.92 | $28.39 | 560 |
| 2021-06-28 | $28.91 | $28.91 | $28.91 | $28.91 | $28.38 | 560 |
| 2021-06-25 | $28.86 | $28.87 | $28.85 | $28.87 | $28.34 | 202 |
| 2021-06-24 | $28.84 | $28.86 | $28.84 | $28.86 | $28.32 | 181 |
| 2021-06-23 | $28.80 | $28.80 | $28.76 | $28.76 | $28.23 | 1,140 |
| 2021-06-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.26 | 35 |
| 2021-06-21 | $28.76 | $28.76 | $28.74 | $28.74 | $28.21 | 378 |
| 2021-06-18 | $28.66 | $28.66 | $28.66 | $28.66 | $28.13 | 1 |
| 2021-06-17 | $28.77 | $28.78 | $28.73 | $28.78 | $28.25 | 6,843 |
| 2021-06-16 | $28.76 | $28.76 | $28.73 | $28.73 | $28.20 | 279 |
| 2021-06-15 | $28.85 | $28.85 | $28.85 | $28.85 | $28.32 | 1,471 |
| 2021-06-14 | $28.86 | $28.87 | $28.86 | $28.87 | $28.34 | 1,559 |
| 2021-06-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 575 |
| 2021-06-10 | $28.88 | $28.88 | $28.88 | $28.88 | $28.34 | 575 |
| 2021-06-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.25 | 100 |
| 2021-06-08 | $28.80 | $28.80 | $28.80 | $28.80 | $28.26 | 70 |
| 2021-06-07 | $28.76 | $28.76 | $28.76 | $28.76 | $28.22 | 70 |
| 2021-06-04 | $28.76 | $28.76 | $28.75 | $28.75 | $28.22 | 173 |
| 2021-06-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 52 |
| 2021-06-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.16 | 52 |
| 2021-06-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.12 | 5 |
| 2021-05-28 | $28.66 | $28.67 | $28.62 | $28.62 | $28.09 | 1,700 |
| 2021-05-27 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 9 |
| 2021-05-26 | $28.58 | $28.58 | $28.58 | $28.58 | $28.05 | 5 |
| 2021-05-25 | $28.57 | $28.58 | $28.55 | $28.55 | $28.03 | 1,402 |
| 2021-05-24 | $28.52 | $28.52 | $28.52 | $28.52 | $27.99 | 8 |
| 2021-05-21 | $28.40 | $28.40 | $28.40 | $28.40 | $27.87 | 7 |
| 2021-05-20 | $28.27 | $28.41 | $28.26 | $28.41 | $27.88 | 7,172 |
| 2021-05-19 | $28.21 | $28.23 | $28.21 | $28.23 | $27.70 | 273 |
| 2021-05-18 | $28.39 | $28.39 | $28.31 | $28.31 | $27.79 | 1,622 |
| 2021-05-17 | $28.34 | $28.34 | $28.34 | $28.34 | $27.82 | 22 |
| 2021-05-14 | $28.37 | $28.41 | $28.36 | $28.40 | $27.87 | 1,236 |
| 2021-05-13 | $28.22 | $28.22 | $28.18 | $28.18 | $27.66 | 1,980 |
| 2021-05-12 | $28.16 | $28.16 | $28.03 | $28.03 | $27.51 | 871 |
| 2021-05-11 | $28.33 | $28.34 | $28.33 | $28.34 | $27.82 | 280 |
| 2021-05-10 | $28.47 | $28.47 | $28.47 | $28.47 | $27.95 | 24 |
| 2021-05-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.09 | 1,450 |
| 2021-05-06 | $28.48 | $28.52 | $28.48 | $28.52 | $27.99 | 1,450 |
| 2021-05-05 | $28.46 | $28.47 | $28.43 | $28.43 | $27.91 | 1,901 |
| 2021-05-04 | $28.41 | $28.41 | $28.37 | $28.37 | $27.84 | 2,515 |
| 2021-05-03 | $28.47 | $28.47 | $28.47 | $28.47 | $27.94 | 40 |
| 2021-04-30 | $28.44 | $28.44 | $28.40 | $28.40 | $27.88 | 2,089 |
| 2021-04-29 | $28.52 | $28.52 | $28.52 | $28.52 | $28.00 | 2 |
| 2021-04-28 | $28.51 | $28.51 | $28.51 | $28.51 | $27.98 | 56 |
| 2021-04-27 | $28.49 | $28.49 | $28.49 | $28.49 | $27.96 | 3 |
| 2021-04-26 | $28.53 | $28.53 | $28.53 | $28.53 | $28.00 | 7 |
| 2021-04-23 | $28.50 | $28.54 | $28.49 | $28.52 | $27.99 | 4,822 |
| 2021-04-22 | $28.35 | $28.39 | $28.35 | $28.39 | $27.86 | 733 |
| 2021-04-21 | $28.44 | $28.44 | $28.44 | $28.44 | $27.91 | 3 |
| 2021-04-20 | $28.31 | $28.31 | $28.31 | $28.31 | $27.78 | 1,400 |
| 2021-04-19 | $28.44 | $28.44 | $28.40 | $28.40 | $27.88 | 416 |
| 2021-04-16 | $28.48 | $28.48 | $28.48 | $28.48 | $27.95 | 14 |
| 2021-04-15 | $28.44 | $28.46 | $28.44 | $28.46 | $27.94 | 2,770 |
| 2021-04-14 | $28.28 | $28.28 | $28.28 | $28.28 | $27.75 | 54 |
| 2021-04-13 | $28.25 | $28.31 | $28.25 | $28.31 | $27.79 | 3,138 |
| 2021-04-12 | $28.21 | $28.21 | $28.19 | $28.21 | $27.69 | 8,846 |
| 2021-04-09 | $28.21 | $28.25 | $28.21 | $28.25 | $27.73 | 1,090 |
| 2021-04-08 | $28.20 | $28.21 | $28.20 | $28.21 | $27.69 | 303 |
| 2021-04-07 | $28.11 | $28.11 | $28.08 | $28.09 | $27.57 | 6,007 |
| 2021-04-06 | $28.10 | $28.15 | $28.10 | $28.14 | $27.62 | 646 |
| 2021-04-05 | $28.11 | $28.12 | $28.11 | $28.12 | $27.61 | 119 |
| 2021-04-01 | $28.06 | $28.06 | $28.06 | $28.06 | $27.48 | 78 |
| 2021-03-31 | $27.90 | $27.90 | $27.87 | $27.87 | $27.30 | 970 |
| 2021-03-30 | $27.78 | $27.81 | $27.78 | $27.81 | $27.24 | 281 |
| 2021-03-29 | $27.80 | $27.81 | $27.80 | $27.81 | $27.24 | 1,894 |
| 2021-03-26 | $27.77 | $27.88 | $27.76 | $27.88 | $27.31 | 283 |
| 2021-03-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.14 | 2,703 |
| 2021-03-24 | $27.64 | $27.65 | $27.64 | $27.65 | $27.08 | 2,703 |
| 2021-03-23 | $27.76 | $27.76 | $27.73 | $27.73 | $27.16 | 3,505 |
| 2021-03-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.27 | 190 |
| 2021-03-19 | $27.70 | $27.77 | $27.70 | $27.77 | $27.19 | 137 |
| 2021-03-18 | $27.72 | $27.74 | $27.69 | $27.74 | $27.17 | 1,091 |
| 2021-03-17 | $27.84 | $27.97 | $27.84 | $27.97 | $27.39 | 643 |
| 2021-03-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.36 | 134 |
| 2021-03-15 | $27.90 | $27.96 | $27.90 | $27.96 | $27.38 | 303 |
| 2021-03-12 | $27.83 | $27.88 | $27.82 | $27.88 | $27.31 | 2,490 |
| 2021-03-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.41 | 80 |
| 2021-03-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.25 | 118 |
| 2021-03-09 | $27.80 | $27.80 | $27.74 | $27.74 | $27.17 | 118 |
| 2021-03-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.93 | 1,080 |
| 2021-03-05 | $27.64 | $27.64 | $27.64 | $27.64 | $27.07 | 1,080 |
| 2021-03-04 | $27.45 | $27.46 | $27.44 | $27.46 | $26.89 | 1,211 |
| 2021-03-03 | $27.72 | $27.72 | $27.72 | $27.72 | $27.15 | 16 |
| 2021-03-02 | $27.93 | $27.93 | $27.90 | $27.90 | $27.32 | 225 |
| 2021-03-01 | $27.98 | $27.98 | $27.98 | $27.98 | $27.40 | 11 |
| 2021-02-26 | $27.75 | $27.75 | $27.68 | $27.73 | $27.15 | 4,746 |
| 2021-02-25 | $27.98 | $27.98 | $27.68 | $27.68 | $27.11 | 1,536 |
| 2021-02-24 | $28.08 | $28.10 | $28.08 | $28.10 | $27.52 | 324 |
| 2021-02-23 | $27.94 | $28.03 | $27.90 | $28.03 | $27.45 | 4,566 |
| 2021-02-22 | $28.07 | $28.08 | $28.01 | $28.01 | $27.43 | 692 |
| 2021-02-19 | $28.17 | $28.17 | $28.17 | $28.17 | $27.59 | 535 |
| 2021-02-18 | $28.20 | $28.20 | $28.20 | $28.20 | $27.62 | 2 |
| 2021-02-17 | $28.29 | $28.29 | $28.29 | $28.29 | $27.71 | 11 |
| 2021-02-16 | $28.29 | $28.29 | $28.29 | $28.29 | $27.71 | 8 |
| 2021-02-12 | $28.36 | $28.36 | $28.36 | $28.36 | $27.77 | 11 |
| 2021-02-11 | $28.31 | $28.33 | $28.31 | $28.33 | $27.75 | 722 |
| 2021-02-10 | $28.30 | $28.31 | $28.29 | $28.29 | $27.70 | 1,285 |
| 2021-02-09 | $28.27 | $28.27 | $28.27 | $28.27 | $27.68 | 580 |
| 2021-02-08 | $28.23 | $28.23 | $28.23 | $28.23 | $27.65 | 14 |
| 2021-02-05 | $28.17 | $28.17 | $28.13 | $28.13 | $27.55 | 535 |
| 2021-02-04 | $28.05 | $28.07 | $28.05 | $28.07 | $27.49 | 1,994 |
| 2021-02-03 | $28.01 | $28.01 | $28.00 | $28.00 | $27.42 | 1,295 |
| 2021-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.42 | 35 |
| 2021-02-01 | $27.80 | $27.88 | $27.80 | $27.88 | $27.30 | 5,464 |
| 2021-01-29 | $27.81 | $27.81 | $27.66 | $27.68 | $27.10 | 7,990 |
| 2021-01-28 | $27.87 | $28.00 | $27.87 | $27.91 | $27.34 | 3,459 |
| 2021-01-27 | $27.61 | $27.98 | $27.61 | $27.82 | $27.25 | 1,831 |
| 2021-01-26 | $28.13 | $28.14 | $28.12 | $28.12 | $27.53 | 858 |
| 2021-01-25 | $28.17 | $28.17 | $28.14 | $28.14 | $27.56 | 565 |
| 2021-01-22 | $28.09 | $28.09 | $28.09 | $28.09 | $27.51 | 236 |
| 2021-01-21 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 8 |
| 2021-01-20 | $28.14 | $28.14 | $28.14 | $28.14 | $27.55 | 20 |
| 2021-01-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.41 | 5 |
| 2021-01-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.29 | 197 |
| 2021-01-14 | $28.05 | $28.05 | $27.96 | $27.96 | $27.39 | 497 |
| 2021-01-13 | $27.96 | $28.02 | $27.93 | $27.98 | $27.40 | 5,117 |
| 2021-01-12 | $27.92 | $27.92 | $27.91 | $27.92 | $27.34 | 540 |
| 2021-01-11 | $27.87 | $27.87 | $27.85 | $27.85 | $27.28 | 482 |
| 2021-01-08 | $27.93 | $27.97 | $27.93 | $27.97 | $27.39 | 750 |
| 2021-01-07 | $27.88 | $27.89 | $27.87 | $27.89 | $27.31 | 1,206 |
| 2021-01-06 | $27.76 | $27.76 | $27.76 | $27.76 | $27.19 | 137 |
| 2021-01-05 | $27.70 | $27.76 | $27.70 | $27.75 | $27.18 | 1,410 |
| 2021-01-04 | $27.67 | $27.67 | $27.67 | $27.67 | $27.09 | 20,036 |
| 2020-12-31 | $27.74 | $27.76 | $27.73 | $27.76 | $27.19 | 5,308 |
| 2020-12-30 | $27.75 | $27.75 | $27.72 | $27.74 | $27.16 | 2,304 |
| 2020-12-29 | $27.67 | $27.67 | $27.67 | $27.67 | $27.10 | 108 |
| 2020-12-28 | $27.67 | $27.67 | $27.67 | $27.67 | $27.09 | 923 |
| 2020-12-24 | $27.58 | $27.60 | $27.58 | $27.60 | $27.03 | 4,050 |
| 2020-12-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.00 | 1,153 |
| 2020-12-22 | $27.64 | $27.65 | $27.64 | $27.65 | $26.95 | 100 |
| 2020-12-21 | $27.64 | $27.64 | $27.64 | $27.64 | $26.94 | 135 |
| 2020-12-18 | $27.70 | $27.72 | $27.70 | $27.72 | $27.02 | 310 |
| 2020-12-17 | $27.76 | $27.76 | $27.76 | $27.76 | $27.05 | 3 |
| 2020-12-16 | $27.67 | $27.67 | $27.67 | $27.67 | $26.98 | 3 |
| 2020-12-15 | $27.59 | $27.64 | $27.57 | $27.64 | $26.94 | 3,993 |
| 2020-12-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.82 | 100 |
| 2020-12-11 | $27.53 | $27.53 | $27.53 | $27.53 | $26.84 | 0 |
| 2020-12-10 | $27.56 | $27.56 | $27.56 | $27.56 | $26.86 | 10 |
| 2020-12-09 | $27.57 | $27.57 | $27.50 | $27.50 | $26.80 | 1,753 |
| 2020-12-08 | $27.58 | $27.58 | $27.58 | $27.58 | $26.89 | 5 |
| 2020-12-07 | $27.54 | $27.54 | $27.54 | $27.54 | $26.84 | 102 |
| 2020-12-04 | $27.53 | $27.53 | $27.53 | $27.53 | $26.84 | 41 |
| 2020-12-03 | $27.46 | $27.46 | $27.46 | $27.46 | $26.77 | 30 |
| 2020-12-02 | $27.42 | $27.42 | $27.42 | $27.42 | $26.72 | 10,017 |
| 2020-12-01 | $27.47 | $27.47 | $27.43 | $27.43 | $26.74 | 1,101 |
| 2020-11-30 | $27.33 | $27.33 | $27.33 | $27.33 | $26.64 | 1,264 |
| 2020-11-27 | $27.44 | $27.44 | $27.44 | $27.44 | $26.74 | 1 |
| 2020-11-25 | $27.37 | $27.38 | $27.37 | $27.37 | $26.68 | 1,186 |
| 2020-11-24 | $27.38 | $27.39 | $27.36 | $27.38 | $26.69 | 1,779 |
| 2020-11-23 | $27.22 | $27.22 | $27.22 | $27.22 | $26.53 | 1 |
| 2020-11-20 | $27.19 | $27.19 | $27.19 | $27.19 | $26.51 | 95 |
| 2020-11-19 | $27.02 | $27.19 | $27.02 | $27.19 | $26.50 | 616 |
| 2020-11-18 | $27.15 | $27.16 | $27.11 | $27.11 | $26.43 | 1,500 |
| 2020-11-17 | $27.15 | $27.18 | $27.15 | $27.18 | $26.49 | 188 |
| 2020-11-16 | $27.15 | $27.15 | $27.15 | $27.15 | $26.47 | 102 |
| 2020-11-13 | $27.03 | $27.03 | $27.03 | $27.03 | $26.35 | 102 |
| 2020-11-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.19 | 7 |
| 2020-11-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.25 | 7 |
| 2020-11-10 | $27.21 | $27.21 | $26.84 | $26.84 | $26.16 | 142 |
| 2020-11-09 | $27.02 | $27.04 | $26.87 | $26.87 | $26.19 | 1,164 |
| 2020-11-06 | $26.76 | $26.79 | $26.76 | $26.77 | $26.10 | 776 |
| 2020-11-05 | $26.78 | $26.79 | $26.78 | $26.79 | $26.11 | 300 |
| 2020-11-04 | $26.57 | $26.58 | $26.55 | $26.55 | $25.88 | 1,300 |
| 2020-11-03 | $26.12 | $26.26 | $26.12 | $26.26 | $25.60 | 779 |
| 2020-11-02 | $26.03 | $26.06 | $26.03 | $26.06 | $25.40 | 493 |
| 2020-10-30 | $25.84 | $25.88 | $25.84 | $25.88 | $25.23 | 2,509 |
| 2020-10-29 | $26.08 | $26.09 | $26.08 | $26.09 | $25.43 | 200 |
| 2020-10-28 | $26.00 | $26.00 | $25.99 | $25.99 | $25.34 | 213 |
| 2020-10-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.72 | 115 |
| 2020-10-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 17 |
| 2020-10-23 | $26.55 | $26.58 | $26.55 | $26.58 | $25.91 | 640 |
| 2020-10-22 | $26.52 | $26.52 | $26.51 | $26.51 | $25.84 | 1,113 |
| 2020-10-21 | $26.56 | $26.56 | $26.50 | $26.50 | $25.83 | 1,040 |
| 2020-10-20 | $26.61 | $26.61 | $26.54 | $26.54 | $25.87 | 396 |
| 2020-10-19 | $26.48 | $26.48 | $26.48 | $26.48 | $25.81 | 1 |
| 2020-10-16 | $26.64 | $26.64 | $26.64 | $26.64 | $25.97 | 1 |
| 2020-10-15 | $26.63 | $26.63 | $26.63 | $26.63 | $25.96 | 100 |
| 2020-10-14 | $26.74 | $26.74 | $26.70 | $26.70 | $26.03 | 100 |
| 2020-10-13 | $26.76 | $26.76 | $26.75 | $26.75 | $26.08 | 120 |
| 2020-10-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.14 | 3 |
| 2020-10-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.97 | 3 |
| 2020-10-08 | $26.54 | $26.54 | $26.54 | $26.54 | $25.87 | 0 |
| 2020-10-07 | $26.43 | $26.43 | $26.43 | $26.43 | $25.76 | 2 |
| 2020-10-06 | $26.29 | $26.29 | $26.29 | $26.29 | $25.62 | 2 |
| 2020-10-05 | $26.38 | $26.38 | $26.38 | $26.38 | $25.71 | 11 |
| 2020-10-02 | $26.25 | $26.25 | $26.24 | $26.24 | $25.58 | 100 |
| 2020-10-01 | $26.39 | $26.39 | $26.39 | $26.39 | $25.65 | 113 |
| 2020-09-30 | $26.32 | $26.32 | $26.32 | $26.32 | $25.59 | 113 |
| 2020-09-29 | $26.27 | $26.27 | $26.26 | $26.26 | $25.52 | 100 |
| 2020-09-28 | $26.28 | $26.28 | $26.28 | $26.28 | $25.54 | 4 |
| 2020-09-25 | $26.11 | $26.11 | $26.11 | $26.11 | $25.37 | 2,347 |
| 2020-09-24 | $25.89 | $25.98 | $25.86 | $25.98 | $25.25 | 2,347 |
| 2020-09-23 | $25.97 | $25.97 | $25.97 | $25.97 | $25.24 | 100 |
| 2020-09-22 | $26.13 | $26.21 | $26.13 | $26.21 | $25.48 | 1,802 |
| 2020-09-21 | $26.07 | $26.15 | $26.06 | $26.15 | $25.41 | 4,020 |
| 2020-09-18 | $26.34 | $26.34 | $26.34 | $26.34 | $25.60 | 20 |
| 2020-09-17 | $26.44 | $26.44 | $26.44 | $26.44 | $25.70 | 20 |
| 2020-09-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.76 | 170 |
| 2020-09-15 | $26.54 | $26.54 | $26.54 | $26.54 | $25.80 | 1,742 |
| 2020-09-14 | $26.51 | $26.52 | $26.47 | $26.47 | $25.73 | 1,742 |
| 2020-09-11 | $26.32 | $26.32 | $26.32 | $26.32 | $25.58 | 23 |
| 2020-09-10 | $26.45 | $26.45 | $26.29 | $26.29 | $25.55 | 130 |
| 2020-09-09 | $26.45 | $26.45 | $26.45 | $26.45 | $25.71 | 229 |
| 2020-09-08 | $26.27 | $26.27 | $26.22 | $26.22 | $25.49 | 229 |
| 2020-09-04 | $26.61 | $26.61 | $26.38 | $26.50 | $25.75 | 1,027 |
| 2020-09-03 | $26.62 | $26.62 | $26.62 | $26.62 | $25.87 | 0 |
| 2020-09-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.24 | 18 |
| 2020-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.05 | 18 |
| 2020-08-31 | $26.74 | $26.74 | $26.71 | $26.71 | $25.96 | 675 |
| 2020-08-28 | $26.70 | $26.73 | $26.67 | $26.73 | $25.98 | 1,008 |
| 2020-08-27 | $26.64 | $26.64 | $26.63 | $26.63 | $25.89 | 107 |
| 2020-08-26 | $26.71 | $26.71 | $26.70 | $26.70 | $25.95 | 900 |
| 2020-08-25 | $26.58 | $26.62 | $26.58 | $26.62 | $25.87 | 771 |
| 2020-08-24 | $26.55 | $26.58 | $26.55 | $26.58 | $25.83 | 204 |
| 2020-08-21 | $26.48 | $26.48 | $26.48 | $26.48 | $25.74 | 0 |
| 2020-08-20 | $26.46 | $26.46 | $26.46 | $26.46 | $25.72 | 230 |
| 2020-08-19 | $26.43 | $26.43 | $26.43 | $26.43 | $25.68 | 230 |
| 2020-08-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.75 | 7 |
| 2020-08-17 | $26.47 | $26.47 | $26.46 | $26.46 | $25.72 | 12,900 |
| 2020-08-14 | $26.38 | $26.38 | $26.38 | $26.38 | $25.64 | 81 |
| 2020-08-13 | $26.50 | $26.50 | $26.41 | $26.41 | $25.67 | 501 |
| 2020-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.75 | 199 |
| 2020-08-11 | $26.47 | $26.47 | $26.33 | $26.33 | $25.60 | 199 |
| 2020-08-10 | $26.43 | $26.43 | $26.42 | $26.43 | $25.68 | 202 |
| 2020-08-07 | $26.44 | $26.48 | $26.41 | $26.41 | $25.67 | 940 |
| 2020-08-06 | $26.45 | $26.45 | $26.45 | $26.45 | $25.71 | 30 |
| 2020-08-05 | $26.39 | $26.41 | $26.39 | $26.40 | $25.65 | 1,564 |
| 2020-08-04 | $26.29 | $26.32 | $26.29 | $26.32 | $25.58 | 163 |
| 2020-08-03 | $26.22 | $26.24 | $26.22 | $26.24 | $25.51 | 596 |
| 2020-07-31 | $26.11 | $26.11 | $26.11 | $26.11 | $25.37 | 10 |
| 2020-07-30 | $26.15 | $26.15 | $26.15 | $26.15 | $25.41 | 10 |
| 2020-07-29 | $26.14 | $26.20 | $26.14 | $26.20 | $25.47 | 600 |
| 2020-07-28 | $26.03 | $26.03 | $26.03 | $26.03 | $25.30 | 2 |
| 2020-07-27 | $26.11 | $26.11 | $26.11 | $26.11 | $25.37 | 2 |
| 2020-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.27 | 1 |
| 2020-07-23 | $26.08 | $26.08 | $26.08 | $26.08 | $25.35 | 1 |
| 2020-07-22 | $26.18 | $26.18 | $26.18 | $26.18 | $25.45 | 1 |
| 2020-07-21 | $26.12 | $26.12 | $26.12 | $26.12 | $25.39 | 4 |
| 2020-07-20 | $26.00 | $26.08 | $26.00 | $26.08 | $25.35 | 1,000 |
| 2020-07-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.24 | 0 |
| 2020-07-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.20 | 1,937 |
| 2020-07-15 | $25.98 | $25.98 | $25.96 | $25.96 | $25.23 | 1,900 |
| 2020-07-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.12 | 4 |
| 2020-07-13 | $25.69 | $25.69 | $25.69 | $25.69 | $24.97 | 718 |
| 2020-07-10 | $25.75 | $25.79 | $25.75 | $25.79 | $25.06 | 1,300 |
| 2020-07-09 | $25.72 | $25.72 | $25.72 | $25.72 | $24.99 | 9,509 |
| 2020-07-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.02 | 9,509 |
| 2020-07-07 | $25.73 | $25.77 | $25.64 | $25.64 | $24.92 | 9,509 |
| 2020-07-06 | $25.75 | $25.85 | $25.72 | $25.75 | $25.02 | 35,500 |
| 2020-07-02 | $25.57 | $25.63 | $25.54 | $25.54 | $24.82 | 3,000 |
| 2020-07-01 | $25.53 | $25.58 | $25.53 | $25.58 | $24.79 | 3,372 |
| 2020-06-30 | $25.53 | $25.53 | $25.53 | $25.53 | $24.74 | 147 |
| 2020-06-29 | $25.32 | $25.33 | $25.32 | $25.33 | $24.54 | 1,306 |
| 2020-06-26 | $25.27 | $25.30 | $25.22 | $25.22 | $24.43 | 5,000 |
| 2020-06-25 | $25.32 | $25.45 | $25.28 | $25.45 | $24.66 | 6,600 |
| 2020-06-24 | $25.30 | $25.30 | $25.27 | $25.27 | $24.48 | 1,800 |
| 2020-06-23 | $25.54 | $25.54 | $25.54 | $25.54 | $24.75 | 2 |
| 2020-06-22 | $25.48 | $25.48 | $25.48 | $25.48 | $24.69 | 11 |
| 2020-06-19 | $25.56 | $25.56 | $25.40 | $25.40 | $24.61 | 1,133 |
| 2020-06-18 | $25.44 | $25.44 | $25.44 | $25.44 | $24.65 | 1 |