Global X Emerging Markets Bond ETF (EMBD) Exchange: NYSE ARCA
Data as of June 25, 2025
$23.15 ($-0.05) -0.22%
Global X Emerging Markets Bond ETF - Daily Information
Click for more stock information on Global X Emerging Markets Bond ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $23.30 |
| Previous Close | $23.15 |
| High | $23.36 |
| Low | $23.14 |
| Adjusted Open | $23.30 |
| Previous Adjusted Close | $23.15 |
| Adjusted High | $23.36 |
| Adjusted Low | $23.14 |
Invest in Global X Emerging Markets Bond ETF (EMBD)
Historical Stock Data for Global X Emerging Markets Bond ETF (EMBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $23.30 | $23.36 | $23.14 | $23.15 | $23.15 | 8,381 |
| 2025-06-24 | $23.08 | $23.20 | $23.07 | $23.20 | $23.20 | 19,314 |
| 2025-06-23 | $23.04 | $23.10 | $22.99 | $22.99 | $22.99 | 7,817 |
| 2025-06-20 | $22.96 | $23.06 | $22.67 | $23.04 | $23.04 | 156,794 |
| 2025-06-18 | $23.05 | $23.07 | $22.97 | $22.97 | $22.97 | 14,315 |
| 2025-06-17 | $23.04 | $23.04 | $22.95 | $23.04 | $23.04 | 11,658 |
| 2025-06-16 | $23.02 | $23.26 | $22.93 | $23.05 | $23.05 | 44,003 |
| 2025-06-13 | $23.00 | $23.07 | $22.95 | $23.03 | $23.03 | 12,706 |
| 2025-06-12 | $23.09 | $23.11 | $23.06 | $23.10 | $23.10 | 43,801 |
| 2025-06-11 | $23.04 | $23.11 | $22.94 | $23.05 | $23.05 | 20,576 |
| 2025-06-10 | $22.97 | $23.22 | $22.94 | $22.99 | $22.99 | 5,254 |
| 2025-06-09 | $23.56 | $23.56 | $22.80 | $22.93 | $22.93 | 31,966 |
| 2025-06-06 | $22.84 | $22.90 | $22.80 | $22.88 | $22.88 | 13,405 |
| 2025-06-05 | $22.93 | $22.98 | $22.89 | $22.96 | $22.96 | 23,558 |
| 2025-06-04 | $22.87 | $22.91 | $22.83 | $22.83 | $22.83 | 13,921 |
| 2025-06-03 | $22.76 | $22.82 | $22.71 | $22.78 | $22.78 | 5,760 |
| 2025-06-02 | $22.67 | $22.75 | $22.67 | $22.68 | $22.68 | 139,157 |
| 2025-05-30 | $22.91 | $22.91 | $22.83 | $22.91 | $22.80 | 11,042 |
| 2025-05-29 | $22.84 | $22.95 | $22.84 | $22.90 | $22.79 | 4,548 |
| 2025-05-28 | $22.86 | $22.91 | $22.76 | $22.81 | $22.69 | 14,708 |
| 2025-05-27 | $22.88 | $22.98 | $22.80 | $22.88 | $22.77 | 25,089 |
| 2025-05-23 | $22.77 | $22.88 | $22.60 | $22.79 | $22.68 | 12,053 |
| 2025-05-22 | $22.71 | $22.77 | $22.62 | $22.76 | $22.65 | 15,117 |
| 2025-05-21 | $22.76 | $22.79 | $22.66 | $22.66 | $22.55 | 14,720 |
| 2025-05-20 | $22.83 | $22.83 | $22.73 | $22.83 | $22.72 | 16,905 |
| 2025-05-19 | $22.71 | $23.23 | $22.69 | $22.85 | $22.74 | 27,302 |
| 2025-05-16 | $22.74 | $22.87 | $22.74 | $22.81 | $22.81 | 15,526 |
| 2025-05-15 | $22.76 | $22.90 | $22.68 | $22.73 | $22.73 | 22,868 |
| 2025-05-14 | $22.71 | $22.82 | $22.68 | $22.78 | $22.78 | 7,191 |
| 2025-05-13 | $22.86 | $22.88 | $22.74 | $22.84 | $22.84 | 16,512 |
| 2025-05-12 | $22.67 | $22.80 | $22.67 | $22.75 | $22.75 | 21,432 |
| 2025-05-09 | $22.73 | $22.76 | $22.61 | $22.71 | $22.71 | 13,702 |
| 2025-05-08 | $22.79 | $22.96 | $22.03 | $22.73 | $22.73 | 52,938 |
| 2025-05-07 | $22.67 | $22.77 | $22.63 | $22.74 | $22.74 | 6,682 |
| 2025-05-06 | $22.65 | $22.82 | $22.57 | $22.65 | $22.65 | 40,699 |
| 2025-05-05 | $22.56 | $22.81 | $22.56 | $22.57 | $22.57 | 28,795 |
| 2025-05-02 | $22.60 | $22.72 | $22.57 | $22.62 | $22.62 | 19,068 |
| 2025-05-01 | $22.65 | $22.82 | $22.53 | $22.71 | $22.71 | 44,270 |
| 2025-04-30 | $22.84 | $22.85 | $22.74 | $22.85 | $22.74 | 26,482 |
| 2025-04-29 | $22.78 | $22.89 | $22.77 | $22.89 | $22.78 | 35,988 |
| 2025-04-28 | $22.79 | $22.96 | $22.74 | $22.87 | $22.76 | 23,119 |
| 2025-04-25 | $22.79 | $22.91 | $22.70 | $22.85 | $22.74 | 27,083 |
| 2025-04-24 | $22.63 | $22.97 | $22.60 | $22.79 | $22.68 | 40,272 |
| 2025-04-23 | $22.68 | $22.68 | $22.56 | $22.61 | $22.50 | 4,089 |
| 2025-04-22 | $22.43 | $22.60 | $22.43 | $22.53 | $22.42 | 30,090 |
| 2025-04-21 | $22.37 | $22.46 | $22.07 | $22.42 | $22.31 | 51,413 |
| 2025-04-17 | $22.49 | $22.97 | $22.43 | $22.53 | $22.53 | 12,259 |
| 2025-04-16 | $22.59 | $22.59 | $22.38 | $22.43 | $22.43 | 29,554 |
| 2025-04-15 | $22.43 | $22.58 | $22.37 | $22.53 | $22.53 | 97,553 |
| 2025-04-14 | $22.44 | $22.44 | $21.92 | $22.31 | $22.31 | 53,889 |
| 2025-04-11 | $21.96 | $22.62 | $21.62 | $22.16 | $22.16 | 59,129 |
| 2025-04-10 | $22.48 | $22.55 | $21.97 | $22.10 | $22.10 | 69,264 |
| 2025-04-09 | $21.89 | $22.61 | $21.75 | $22.42 | $22.42 | 34,060 |
| 2025-04-08 | $22.55 | $22.55 | $22.03 | $22.29 | $22.29 | 37,645 |
| 2025-04-07 | $22.09 | $22.46 | $22.08 | $22.38 | $22.38 | 53,982 |
| 2025-04-04 | $22.51 | $22.98 | $22.26 | $22.31 | $22.31 | 255,788 |
| 2025-04-03 | $22.78 | $22.89 | $22.70 | $22.75 | $22.75 | 29,086 |
| 2025-04-02 | $22.94 | $22.96 | $22.77 | $22.82 | $22.82 | 11,406 |
| 2025-04-01 | $22.77 | $22.83 | $22.77 | $22.79 | $22.79 | 11,774 |
| 2025-03-31 | $22.82 | $22.85 | $22.82 | $22.85 | $22.73 | 4,212 |
| 2025-03-28 | $22.83 | $23.02 | $22.79 | $22.85 | $22.73 | 25,422 |
| 2025-03-27 | $22.83 | $22.84 | $22.72 | $22.78 | $22.67 | 17,717 |
| 2025-03-26 | $22.93 | $22.96 | $22.85 | $22.85 | $22.74 | 7,580 |
| 2025-03-25 | $22.93 | $23.17 | $22.86 | $22.97 | $22.86 | 15,037 |
| 2025-03-24 | $22.89 | $23.02 | $22.87 | $23.02 | $22.91 | 30,628 |
| 2025-03-21 | $22.99 | $22.99 | $22.90 | $22.97 | $22.97 | 18,192 |
| 2025-03-20 | $23.00 | $23.04 | $22.95 | $22.95 | $22.95 | 6,680 |
| 2025-03-19 | $22.96 | $23.02 | $22.93 | $23.02 | $23.02 | 9,694 |
| 2025-03-18 | $22.87 | $22.95 | $22.86 | $22.90 | $22.90 | 6,573 |
| 2025-03-17 | $22.91 | $22.97 | $22.79 | $22.93 | $22.93 | 30,144 |
| 2025-03-14 | $22.84 | $23.01 | $22.82 | $22.91 | $22.91 | 20,196 |
| 2025-03-13 | $22.92 | $22.92 | $22.83 | $22.92 | $22.92 | 23,035 |
| 2025-03-12 | $22.95 | $23.01 | $22.86 | $22.93 | $22.93 | 66,914 |
| 2025-03-11 | $22.99 | $23.01 | $22.89 | $22.92 | $22.92 | 11,262 |
| 2025-03-10 | $23.00 | $23.03 | $22.93 | $23.01 | $23.01 | 21,398 |
| 2025-03-07 | $22.95 | $22.96 | $22.85 | $22.96 | $22.96 | 32,636 |
| 2025-03-06 | $22.90 | $23.03 | $22.85 | $22.92 | $22.92 | 33,526 |
| 2025-03-05 | $23.04 | $23.13 | $22.89 | $22.97 | $22.97 | 41,356 |
| 2025-03-04 | $23.25 | $23.25 | $22.99 | $23.08 | $23.08 | 9,722 |
| 2025-03-03 | $22.99 | $23.13 | $22.85 | $23.03 | $23.03 | 19,159 |
| 2025-02-28 | $23.03 | $23.16 | $23.03 | $23.16 | $23.06 | 18,879 |
| 2025-02-27 | $23.08 | $23.10 | $22.99 | $23.01 | $22.91 | 29,333 |
| 2025-02-26 | $23.11 | $23.16 | $22.96 | $23.09 | $22.99 | 392,953 |
| 2025-02-25 | $23.00 | $23.13 | $22.98 | $23.06 | $22.96 | 51,358 |
| 2025-02-24 | $23.00 | $23.00 | $22.84 | $22.93 | $22.83 | 31,121 |
| 2025-02-21 | $22.86 | $23.04 | $22.86 | $22.97 | $22.97 | 56,348 |
| 2025-02-20 | $22.82 | $22.98 | $22.82 | $22.88 | $22.88 | 17,396 |
| 2025-02-19 | $22.84 | $22.98 | $22.69 | $22.86 | $22.86 | 19,717 |
| 2025-02-18 | $22.93 | $23.11 | $22.90 | $22.97 | $22.97 | 163,730 |
| 2025-02-14 | $22.88 | $23.02 | $22.83 | $22.88 | $22.88 | 335,135 |
| 2025-02-13 | $22.88 | $22.95 | $22.71 | $22.91 | $22.91 | 17,205 |
| 2025-02-12 | $22.84 | $22.87 | $22.71 | $22.86 | $22.86 | 22,721 |
| 2025-02-11 | $22.97 | $22.98 | $22.80 | $22.93 | $22.93 | 68,399 |
| 2025-02-10 | $23.02 | $23.09 | $22.87 | $22.95 | $22.95 | 10,997 |
| 2025-02-07 | $23.27 | $23.27 | $22.91 | $23.05 | $23.05 | 10,350 |
| 2025-02-06 | $23.35 | $23.39 | $22.98 | $23.19 | $23.19 | 261,023 |
| 2025-02-05 | $23.06 | $23.09 | $22.95 | $23.03 | $23.03 | 14,932 |
| 2025-02-04 | $22.98 | $23.07 | $22.78 | $22.86 | $22.86 | 79,911 |
| 2025-02-03 | $22.74 | $23.00 | $22.72 | $22.86 | $22.86 | 23,690 |
| 2025-01-31 | $22.92 | $23.05 | $22.79 | $22.89 | $22.79 | 14,511 |
| 2025-01-30 | $22.83 | $23.09 | $22.83 | $22.93 | $22.83 | 16,229 |
| 2025-01-29 | $22.76 | $23.01 | $22.74 | $22.80 | $22.70 | 72,966 |
| 2025-01-28 | $22.78 | $23.01 | $22.70 | $22.82 | $22.72 | 24,594 |
| 2025-01-27 | $22.70 | $22.92 | $22.67 | $22.83 | $22.73 | 14,465 |
| 2025-01-24 | $22.62 | $22.78 | $22.62 | $22.66 | $22.56 | 12,164 |
| 2025-01-23 | $22.64 | $22.77 | $22.56 | $22.70 | $22.60 | 8,031 |
| 2025-01-22 | $22.75 | $22.85 | $22.67 | $22.73 | $22.64 | 8,061 |
| 2025-01-21 | $22.64 | $22.83 | $22.58 | $22.76 | $22.66 | 32,070 |
| 2025-01-17 | $22.58 | $22.67 | $22.53 | $22.60 | $22.50 | 14,022 |
| 2025-01-16 | $22.51 | $22.73 | $22.51 | $22.60 | $22.50 | 7,456 |
| 2025-01-15 | $22.61 | $22.65 | $22.53 | $22.60 | $22.50 | 12,707 |
| 2025-01-14 | $22.42 | $22.50 | $22.36 | $22.43 | $22.33 | 6,851 |
| 2025-01-13 | $22.43 | $22.63 | $22.34 | $22.41 | $22.31 | 29,697 |
| 2025-01-10 | $22.46 | $22.57 | $22.37 | $22.45 | $22.35 | 36,553 |
| 2025-01-08 | $22.57 | $22.61 | $22.43 | $22.54 | $22.44 | 13,055 |
| 2025-01-07 | $22.75 | $22.75 | $22.48 | $22.67 | $22.57 | 14,868 |
| 2025-01-06 | $22.57 | $22.77 | $22.54 | $22.74 | $22.64 | 20,503 |
| 2025-01-03 | $22.65 | $22.68 | $22.52 | $22.59 | $22.49 | 11,345 |
| 2025-01-02 | $22.71 | $22.71 | $22.44 | $22.57 | $22.48 | 7,780 |
| 2024-12-31 | $22.75 | $22.87 | $22.43 | $22.57 | $22.47 | 33,996 |
| 2024-12-30 | $22.60 | $22.69 | $22.51 | $22.51 | $22.41 | 52,823 |
| 2024-12-27 | $22.85 | $22.92 | $22.73 | $22.81 | $22.47 | 20,477 |
| 2024-12-26 | $22.91 | $22.93 | $22.80 | $22.86 | $22.51 | 10,031 |
| 2024-12-24 | $22.90 | $22.92 | $22.82 | $22.88 | $22.54 | 4,986 |
| 2024-12-23 | $22.88 | $22.89 | $22.70 | $22.81 | $22.46 | 32,224 |
| 2024-12-20 | $22.68 | $22.90 | $22.68 | $22.88 | $22.53 | 37,776 |
| 2024-12-19 | $22.82 | $22.82 | $22.60 | $22.73 | $22.39 | 39,634 |
| 2024-12-18 | $23.31 | $23.31 | $22.74 | $22.94 | $22.59 | 71,821 |
| 2024-12-17 | $23.03 | $23.13 | $22.98 | $23.03 | $22.68 | 34,960 |
| 2024-12-16 | $22.97 | $23.10 | $22.95 | $23.03 | $22.68 | 31,909 |
| 2024-12-13 | $23.10 | $23.16 | $23.01 | $23.05 | $22.70 | 27,293 |
| 2024-12-12 | $23.16 | $23.20 | $23.08 | $23.14 | $22.79 | 7,688 |
| 2024-12-11 | $23.34 | $23.38 | $23.12 | $23.20 | $22.84 | 32,426 |
| 2024-12-10 | $23.24 | $23.49 | $23.12 | $23.27 | $22.92 | 35,074 |
| 2024-12-09 | $23.30 | $23.40 | $23.27 | $23.34 | $22.98 | 19,432 |
| 2024-12-06 | $23.29 | $23.40 | $23.27 | $23.34 | $22.98 | 11,465 |
| 2024-12-05 | $23.23 | $23.36 | $23.09 | $23.27 | $22.92 | 24,673 |
| 2024-12-04 | $23.15 | $23.32 | $23.15 | $23.18 | $22.83 | 16,281 |
| 2024-12-03 | $23.19 | $23.46 | $23.19 | $23.31 | $22.86 | 177,520 |
| 2024-12-02 | $23.11 | $23.25 | $23.05 | $23.19 | $22.74 | 7,253 |
| 2024-11-29 | $23.19 | $23.21 | $23.19 | $23.20 | $22.75 | 2,934 |
| 2024-11-27 | $23.09 | $23.22 | $23.06 | $23.13 | $22.68 | 8,629 |
| 2024-11-26 | $23.21 | $23.23 | $23.09 | $23.17 | $22.72 | 15,961 |
| 2024-11-25 | $23.18 | $23.25 | $23.08 | $23.25 | $22.80 | 190,954 |
| 2024-11-22 | $23.11 | $23.14 | $23.01 | $23.03 | $22.58 | 16,550 |
| 2024-11-21 | $23.09 | $23.14 | $22.91 | $23.14 | $22.69 | 11,109 |
| 2024-11-20 | $23.04 | $23.07 | $22.86 | $23.07 | $22.62 | 7,557 |
| 2024-11-19 | $22.90 | $23.24 | $22.83 | $22.85 | $22.41 | 51,428 |
| 2024-11-18 | $22.91 | $22.95 | $22.66 | $22.95 | $22.50 | 15,723 |
| 2024-11-15 | $22.82 | $22.94 | $22.82 | $22.90 | $22.46 | 4,367 |
| 2024-11-14 | $23.11 | $23.11 | $22.89 | $23.02 | $22.57 | 21,161 |
| 2024-11-13 | $23.18 | $23.18 | $22.86 | $23.04 | $22.59 | 35,624 |
| 2024-11-12 | $23.14 | $23.24 | $22.98 | $23.03 | $22.58 | 16,225 |
| 2024-11-11 | $23.02 | $23.26 | $22.88 | $23.18 | $22.73 | 87,364 |
| 2024-11-08 | $23.17 | $23.28 | $22.89 | $23.13 | $22.68 | 29,001 |
| 2024-11-07 | $23.13 | $23.20 | $22.95 | $23.20 | $22.75 | 12,529 |
| 2024-11-06 | $22.82 | $23.05 | $22.79 | $23.03 | $22.58 | 7,205 |
| 2024-11-05 | $22.89 | $22.90 | $22.70 | $22.90 | $22.46 | 15,502 |
| 2024-11-04 | $22.97 | $23.10 | $22.93 | $22.93 | $22.39 | 12,783 |
| 2024-11-01 | $22.92 | $23.04 | $22.87 | $22.87 | $22.33 | 25,427 |
| 2024-10-31 | $22.96 | $23.12 | $22.95 | $23.02 | $22.48 | 6,429 |
| 2024-10-30 | $23.18 | $23.18 | $23.07 | $23.15 | $22.60 | 4,679 |
| 2024-10-29 | $23.03 | $23.14 | $22.97 | $22.98 | $22.44 | 12,180 |
| 2024-10-28 | $23.08 | $23.12 | $22.95 | $23.06 | $22.51 | 16,562 |
| 2024-10-25 | $22.98 | $23.15 | $22.98 | $23.01 | $22.47 | 17,065 |
| 2024-10-24 | $23.02 | $23.11 | $22.96 | $22.97 | $22.43 | 19,193 |
| 2024-10-23 | $23.03 | $23.06 | $22.83 | $22.90 | $22.36 | 29,480 |
| 2024-10-22 | $23.18 | $23.27 | $23.03 | $23.18 | $22.63 | 70,835 |
| 2024-10-21 | $23.22 | $23.31 | $23.08 | $23.08 | $22.53 | 13,459 |
| 2024-10-18 | $23.32 | $23.43 | $23.23 | $23.32 | $22.76 | 46,021 |
| 2024-10-17 | $23.32 | $23.37 | $23.23 | $23.30 | $22.75 | 58,105 |
| 2024-10-16 | $23.37 | $23.54 | $23.29 | $23.35 | $22.80 | 17,168 |
| 2024-10-15 | $23.21 | $23.35 | $23.21 | $23.35 | $22.80 | 5,851 |
| 2024-10-14 | $23.23 | $23.29 | $23.16 | $23.18 | $22.63 | 7,077 |
| 2024-10-11 | $23.12 | $23.31 | $23.12 | $23.29 | $23.29 | 26,682 |
| 2024-10-10 | $23.25 | $23.26 | $23.12 | $23.26 | $23.26 | 11,794 |
| 2024-10-09 | $23.27 | $23.28 | $23.15 | $23.27 | $23.27 | 14,326 |
| 2024-10-08 | $23.25 | $23.30 | $23.15 | $23.29 | $23.29 | 32,110 |
| 2024-10-07 | $23.32 | $23.33 | $23.18 | $23.18 | $23.18 | 13,563 |
| 2024-10-04 | $23.33 | $23.54 | $23.27 | $23.35 | $23.35 | 29,943 |
| 2024-10-03 | $23.64 | $23.64 | $23.31 | $23.38 | $23.38 | 49,707 |
| 2024-10-02 | $23.43 | $23.73 | $23.38 | $23.61 | $23.51 | 641,872 |
| 2024-10-01 | $23.69 | $23.69 | $23.54 | $23.54 | $23.44 | 13,183 |
| 2024-09-30 | $23.54 | $23.54 | $23.49 | $23.49 | $23.39 | 17,590 |
| 2024-09-27 | $23.58 | $23.58 | $23.43 | $23.50 | $23.39 | 2,412 |
| 2024-09-26 | $23.41 | $23.68 | $23.41 | $23.68 | $23.58 | 14,043 |
| 2024-09-25 | $23.52 | $23.66 | $23.44 | $23.44 | $23.44 | 42,815 |
| 2024-09-24 | $23.48 | $23.55 | $23.45 | $23.54 | $23.54 | 7,774 |
| 2024-09-23 | $23.45 | $23.52 | $23.38 | $23.48 | $23.48 | 22,027 |
| 2024-09-20 | $23.51 | $23.59 | $23.44 | $23.52 | $23.52 | 26,991 |
| 2024-09-19 | $23.47 | $23.73 | $23.47 | $23.62 | $23.62 | 93,236 |
| 2024-09-18 | $23.58 | $23.60 | $23.44 | $23.54 | $23.54 | 18,505 |
| 2024-09-17 | $23.60 | $23.60 | $23.51 | $23.59 | $23.59 | 19,244 |
| 2024-09-16 | $23.43 | $23.56 | $23.39 | $23.53 | $23.53 | 85,466 |
| 2024-09-13 | $23.35 | $23.41 | $23.24 | $23.41 | $23.41 | 18,429 |
| 2024-09-12 | $23.30 | $23.35 | $23.19 | $23.32 | $23.32 | 12,834 |
| 2024-09-11 | $23.30 | $23.40 | $23.19 | $23.30 | $23.30 | 8,874 |
| 2024-09-10 | $23.22 | $23.25 | $23.20 | $23.23 | $23.23 | 3,233 |
| 2024-09-09 | $23.12 | $23.25 | $23.12 | $23.20 | $23.20 | 17,866 |
| 2024-09-06 | $23.44 | $23.44 | $23.12 | $23.13 | $23.13 | 13,342 |
| 2024-09-05 | $23.20 | $23.31 | $23.13 | $23.16 | $23.16 | 18,805 |
| 2024-09-04 | $23.16 | $23.26 | $23.13 | $23.21 | $23.11 | 6,900 |
| 2024-09-03 | $23.12 | $23.17 | $23.06 | $23.13 | $23.03 | 14,923 |
| 2024-08-30 | $23.16 | $23.25 | $23.16 | $23.23 | $23.13 | 6,184 |
| 2024-08-29 | $23.22 | $23.22 | $23.16 | $23.22 | $23.12 | 14,994 |
| 2024-08-28 | $23.21 | $23.23 | $23.19 | $23.20 | $23.10 | 4,605 |
| 2024-08-27 | $23.22 | $23.28 | $23.17 | $23.26 | $23.16 | 12,643 |
| 2024-08-26 | $23.25 | $23.28 | $23.21 | $23.26 | $23.16 | 21,515 |
| 2024-08-23 | $23.19 | $23.32 | $23.14 | $23.25 | $23.15 | 27,991 |
| 2024-08-22 | $23.16 | $23.17 | $23.05 | $23.07 | $23.07 | 12,212 |
| 2024-08-21 | $23.20 | $23.25 | $23.15 | $23.22 | $23.22 | 37,445 |
| 2024-08-20 | $23.12 | $23.37 | $23.07 | $23.15 | $23.15 | 50,227 |
| 2024-08-19 | $23.11 | $23.15 | $22.83 | $23.10 | $23.10 | 319,689 |
| 2024-08-16 | $23.15 | $23.15 | $23.02 | $23.08 | $23.08 | 39,621 |
| 2024-08-15 | $22.95 | $23.15 | $22.95 | $23.06 | $23.06 | 7,885 |
| 2024-08-14 | $23.06 | $23.19 | $22.99 | $23.02 | $23.02 | 22,665 |
| 2024-08-13 | $22.96 | $23.16 | $22.92 | $22.99 | $22.99 | 16,344 |
| 2024-08-12 | $22.85 | $23.09 | $22.82 | $22.87 | $22.87 | 28,441 |
| 2024-08-09 | $22.83 | $22.86 | $22.80 | $22.85 | $22.85 | 12,622 |
| 2024-08-08 | $22.80 | $22.80 | $22.69 | $22.77 | $22.77 | 17,010 |
| 2024-08-07 | $22.77 | $22.89 | $22.67 | $22.72 | $22.72 | 34,329 |
| 2024-08-06 | $22.72 | $22.72 | $22.61 | $22.61 | $22.61 | 8,675 |
| 2024-08-05 | $22.77 | $22.77 | $22.64 | $22.70 | $22.70 | 42,440 |
| 2024-08-02 | $22.92 | $22.97 | $22.86 | $22.95 | $22.85 | 37,944 |
| 2024-08-01 | $22.99 | $22.99 | $22.82 | $22.86 | $22.76 | 22,581 |
| 2024-07-31 | $22.82 | $22.84 | $22.75 | $22.81 | $22.71 | 22,298 |
| 2024-07-30 | $22.74 | $22.74 | $22.66 | $22.74 | $22.64 | 6,321 |
| 2024-07-29 | $22.74 | $22.74 | $22.66 | $22.70 | $22.61 | 18,286 |
| 2024-07-26 | $22.52 | $22.70 | $22.52 | $22.63 | $22.63 | 18,298 |
| 2024-07-25 | $22.55 | $22.64 | $22.55 | $22.58 | $22.58 | 8,945 |
| 2024-07-24 | $22.53 | $22.67 | $22.53 | $22.53 | $22.53 | 13,804 |
| 2024-07-23 | $22.61 | $22.69 | $22.61 | $22.64 | $22.64 | 3,557 |
| 2024-07-22 | $23.00 | $23.00 | $22.59 | $22.59 | $22.59 | 9,073 |
| 2024-07-19 | $22.55 | $22.58 | $22.51 | $22.53 | $22.53 | 18,521 |
| 2024-07-18 | $22.67 | $22.69 | $22.61 | $22.63 | $22.63 | 20,522 |
| 2024-07-17 | $22.67 | $22.75 | $22.66 | $22.74 | $22.74 | 793,231 |
| 2024-07-16 | $22.74 | $22.80 | $22.71 | $22.78 | $22.78 | 18,210 |
| 2024-07-15 | $22.73 | $22.77 | $22.64 | $22.69 | $22.69 | 4,121 |
| 2024-07-12 | $22.73 | $22.82 | $22.72 | $22.76 | $22.76 | 11,102 |
| 2024-07-11 | $22.89 | $22.89 | $22.70 | $22.77 | $22.77 | 21,668 |
| 2024-07-10 | $22.62 | $22.62 | $22.52 | $22.60 | $22.60 | 5,700 |
| 2024-07-09 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 8,385 |
| 2024-07-08 | $22.61 | $22.61 | $22.54 | $22.61 | $22.61 | 5,203 |
| 2024-07-05 | $22.55 | $22.59 | $22.54 | $22.59 | $22.59 | 3,247 |
| 2024-07-03 | $22.42 | $22.61 | $22.40 | $22.42 | $22.42 | 27,891 |
| 2024-07-02 | $22.33 | $22.37 | $22.29 | $22.37 | $22.27 | 17,483 |
| 2024-07-01 | $22.38 | $22.38 | $22.29 | $22.30 | $22.30 | 7,274 |
| 2024-06-28 | $22.57 | $22.58 | $22.38 | $22.41 | $22.41 | 5,610 |
| 2024-06-27 | $22.57 | $22.57 | $22.52 | $22.55 | $22.55 | 4,941 |
| 2024-06-26 | $22.60 | $22.60 | $22.44 | $22.49 | $22.49 | 41,081 |
| 2024-06-25 | $22.60 | $22.63 | $22.56 | $22.60 | $22.60 | 4,231 |
| 2024-06-24 | $22.60 | $22.79 | $22.58 | $22.60 | $22.60 | 22,428 |
| 2024-06-21 | $22.55 | $22.60 | $22.52 | $22.58 | $22.58 | 23,888 |
| 2024-06-20 | $22.56 | $22.57 | $22.50 | $22.55 | $22.55 | 10,707 |
| 2024-06-18 | $22.61 | $22.68 | $22.55 | $22.65 | $22.65 | 11,467 |
| 2024-06-17 | $22.47 | $22.55 | $22.41 | $22.50 | $22.50 | 14,793 |
| 2024-06-14 | $22.56 | $22.60 | $22.54 | $22.54 | $22.54 | 9,214 |
| 2024-06-13 | $22.63 | $22.63 | $22.55 | $22.59 | $22.59 | 8,221 |
| 2024-06-12 | $22.72 | $22.72 | $22.52 | $22.52 | $22.52 | 13,253 |
| 2024-06-11 | $22.50 | $22.51 | $22.32 | $22.49 | $22.49 | 21,748 |
| 2024-06-10 | $22.30 | $22.40 | $22.30 | $22.36 | $22.36 | 5,284 |
| 2024-06-07 | $22.39 | $22.45 | $22.37 | $22.45 | $22.45 | 6,467 |
| 2024-06-06 | $22.52 | $22.56 | $22.48 | $22.52 | $22.52 | 12,500 |
| 2024-06-05 | $22.52 | $22.60 | $22.49 | $22.52 | $22.52 | 18,193 |
| 2024-06-04 | $22.55 | $22.64 | $22.52 | $22.62 | $22.52 | 10,769 |
| 2024-06-03 | $22.42 | $22.59 | $22.38 | $22.59 | $22.49 | 5,829 |
| 2024-05-31 | $22.50 | $22.52 | $22.45 | $22.51 | $22.41 | 7,409 |
| 2024-05-30 | $22.37 | $22.44 | $22.32 | $22.36 | $22.36 | 14,451 |
| 2024-05-29 | $22.29 | $22.29 | $22.23 | $22.25 | $22.25 | 2,280 |
| 2024-05-28 | $22.47 | $22.48 | $22.32 | $22.32 | $22.32 | 4,944 |
| 2024-05-24 | $22.44 | $22.48 | $22.42 | $22.45 | $22.45 | 3,248 |
| 2024-05-23 | $22.49 | $22.73 | $22.34 | $22.38 | $22.38 | 10,739 |
| 2024-05-22 | $22.50 | $22.59 | $22.50 | $22.54 | $22.54 | 2,888 |
| 2024-05-21 | $22.57 | $22.66 | $22.57 | $22.61 | $22.61 | 17,415 |
| 2024-05-20 | $22.49 | $22.60 | $22.48 | $22.55 | $22.55 | 4,090 |
| 2024-05-17 | $22.52 | $22.58 | $22.45 | $22.54 | $22.54 | 10,902 |
| 2024-05-16 | $22.66 | $22.74 | $22.63 | $22.63 | $22.63 | 7,054 |
| 2024-05-15 | $22.53 | $22.73 | $22.53 | $22.66 | $22.66 | 13,559 |
| 2024-05-14 | $22.46 | $22.53 | $22.41 | $22.47 | $22.47 | 67,486 |
| 2024-05-13 | $22.50 | $22.50 | $22.40 | $22.42 | $22.42 | 8,734 |
| 2024-05-10 | $22.43 | $22.45 | $22.35 | $22.41 | $22.41 | 10,166 |
| 2024-05-09 | $22.36 | $22.50 | $22.36 | $22.41 | $22.41 | 4,362 |
| 2024-05-08 | $22.38 | $22.42 | $22.34 | $22.39 | $22.39 | 10,635 |
| 2024-05-07 | $22.46 | $22.51 | $22.45 | $22.45 | $22.45 | 10,515 |
| 2024-05-06 | $22.41 | $22.48 | $22.40 | $22.44 | $22.44 | 5,810 |
| 2024-05-03 | $22.36 | $22.49 | $22.34 | $22.49 | $22.49 | 7,871 |
| 2024-05-02 | $22.18 | $22.35 | $22.18 | $22.32 | $22.23 | 6,882 |
| 2024-05-01 | $22.08 | $22.25 | $22.02 | $22.14 | $22.04 | 15,393 |
| 2024-04-30 | $22.28 | $22.29 | $22.09 | $22.11 | $22.01 | 7,389 |
| 2024-04-29 | $22.34 | $22.34 | $22.19 | $22.23 | $22.14 | 12,936 |
| 2024-04-26 | $22.15 | $22.36 | $22.02 | $22.29 | $22.29 | 76,380 |
| 2024-04-25 | $21.98 | $22.12 | $21.97 | $22.12 | $22.12 | 21,101 |
| 2024-04-24 | $22.22 | $22.22 | $22.11 | $22.11 | $22.11 | 12,732 |
| 2024-04-23 | $22.36 | $22.40 | $22.25 | $22.36 | $22.36 | 11,884 |
| 2024-04-22 | $22.20 | $22.29 | $22.12 | $22.28 | $22.28 | 13,459 |
| 2024-04-19 | $22.20 | $22.20 | $22.09 | $22.16 | $22.16 | 6,457 |
| 2024-04-18 | $22.18 | $22.21 | $22.10 | $22.13 | $22.13 | 6,239 |
| 2024-04-17 | $22.10 | $22.17 | $22.09 | $22.15 | $22.15 | 10,981 |
| 2024-04-16 | $21.93 | $21.98 | $21.83 | $21.95 | $21.95 | 129,302 |
| 2024-04-15 | $22.19 | $22.19 | $21.95 | $22.05 | $22.05 | 7,351 |
| 2024-04-12 | $22.32 | $22.33 | $22.20 | $22.28 | $22.28 | 251,496 |
| 2024-04-11 | $24.51 | $24.51 | $22.28 | $22.28 | $22.28 | 7,294 |
| 2024-04-10 | $22.56 | $22.56 | $22.38 | $22.39 | $22.39 | 6,385 |
| 2024-04-09 | $22.61 | $22.73 | $22.60 | $22.72 | $22.72 | 19,915 |
| 2024-04-08 | $22.47 | $22.56 | $22.47 | $22.56 | $22.56 | 19,669 |
| 2024-04-05 | $22.48 | $22.56 | $22.47 | $22.55 | $22.55 | 2,965 |
| 2024-04-04 | $22.57 | $22.60 | $22.48 | $22.48 | $22.48 | 9,868 |
| 2024-04-03 | $22.38 | $22.53 | $22.34 | $22.51 | $22.51 | 3,830 |
| 2024-04-02 | $22.42 | $22.55 | $22.42 | $22.54 | $22.45 | 5,160 |
| 2024-04-01 | $22.57 | $22.57 | $22.43 | $22.50 | $22.40 | 8,296 |
| 2024-03-28 | $22.70 | $22.70 | $22.58 | $22.60 | $22.51 | 12,978 |
| 2024-03-27 | $22.64 | $22.71 | $22.58 | $22.69 | $22.59 | 9,632 |
| 2024-03-26 | $22.53 | $22.66 | $22.53 | $22.63 | $22.63 | 28,045 |
| 2024-03-25 | $22.65 | $22.67 | $22.58 | $22.63 | $22.63 | 6,613 |
| 2024-03-22 | $22.67 | $22.71 | $22.60 | $22.65 | $22.65 | 17,643 |
| 2024-03-21 | $22.60 | $22.63 | $22.53 | $22.61 | $22.61 | 9,429 |
| 2024-03-20 | $22.54 | $22.54 | $22.39 | $22.54 | $22.54 | 11,471 |
| 2024-03-19 | $22.34 | $22.44 | $22.30 | $22.41 | $22.41 | 23,250 |
| 2024-03-18 | $22.32 | $22.36 | $22.24 | $22.30 | $22.30 | 13,568 |
| 2024-03-15 | $22.31 | $22.36 | $22.29 | $22.29 | $22.29 | 9,275 |
| 2024-03-14 | $22.43 | $22.49 | $22.35 | $22.35 | $22.35 | 3,721 |
| 2024-03-13 | $22.50 | $22.54 | $22.44 | $22.45 | $22.45 | 20,900 |
| 2024-03-12 | $22.49 | $22.50 | $22.39 | $22.43 | $22.43 | 12,005 |
| 2024-03-11 | $22.48 | $22.56 | $22.47 | $22.48 | $22.48 | 21,965 |
| 2024-03-08 | $22.51 | $22.64 | $22.48 | $22.48 | $22.48 | 10,984 |
| 2024-03-07 | $22.52 | $22.58 | $22.44 | $22.49 | $22.49 | 9,716 |
| 2024-03-06 | $22.43 | $22.50 | $22.39 | $22.45 | $22.45 | 13,039 |
| 2024-03-05 | $22.34 | $22.48 | $22.31 | $22.40 | $22.40 | 12,763 |
| 2024-03-04 | $22.37 | $22.42 | $22.31 | $22.39 | $22.30 | 9,877 |
| 2024-03-01 | $22.24 | $22.39 | $22.24 | $22.36 | $22.27 | 12,923 |
| 2024-02-29 | $22.23 | $22.41 | $22.20 | $22.21 | $22.12 | 8,187 |
| 2024-02-28 | $22.17 | $22.20 | $22.10 | $22.16 | $22.06 | 5,752 |
| 2024-02-27 | $22.19 | $22.19 | $22.10 | $22.10 | $22.01 | 10,484 |
| 2024-02-26 | $22.35 | $22.41 | $22.12 | $22.12 | $22.03 | 20,672 |
| 2024-02-23 | $22.16 | $22.34 | $22.16 | $22.27 | $22.18 | 6,428 |
| 2024-02-22 | $22.01 | $22.19 | $21.97 | $22.17 | $22.08 | 21,354 |
| 2024-02-21 | $22.00 | $22.12 | $21.95 | $22.10 | $22.01 | 12,588 |
| 2024-02-20 | $21.95 | $22.01 | $21.92 | $22.00 | $21.91 | 5,564 |
| 2024-02-16 | $22.01 | $22.13 | $21.92 | $21.99 | $21.99 | 11,614 |
| 2024-02-15 | $22.07 | $22.12 | $21.99 | $22.06 | $22.06 | 68,879 |
| 2024-02-14 | $21.88 | $21.96 | $21.83 | $21.96 | $21.96 | 6,214 |
| 2024-02-13 | $22.03 | $22.03 | $21.82 | $21.82 | $21.82 | 8,891 |
| 2024-02-12 | $22.00 | $22.25 | $22.00 | $22.04 | $22.04 | 6,084 |
| 2024-02-09 | $22.14 | $22.14 | $21.93 | $22.08 | $22.08 | 19,796 |
| 2024-02-08 | $22.00 | $22.09 | $22.00 | $22.06 | $22.06 | 8,064 |
| 2024-02-07 | $22.06 | $22.11 | $22.02 | $22.10 | $22.10 | 22,682 |
| 2024-02-06 | $21.99 | $22.08 | $21.97 | $22.08 | $22.08 | 11,498 |
| 2024-02-05 | $21.99 | $22.00 | $21.81 | $21.90 | $21.90 | 11,346 |
| 2024-02-02 | $22.11 | $22.14 | $22.08 | $22.14 | $22.05 | 4,845 |
| 2024-02-01 | $22.20 | $22.29 | $22.14 | $22.27 | $22.27 | 29,172 |
| 2024-01-31 | $21.95 | $22.20 | $21.95 | $22.09 | $22.09 | 26,768 |
| 2024-01-30 | $22.09 | $22.16 | $22.05 | $22.16 | $22.16 | 4,925 |
| 2024-01-29 | $22.00 | $22.10 | $21.96 | $22.10 | $22.10 | 15,700 |
| 2024-01-26 | $22.06 | $22.07 | $21.96 | $21.99 | $21.99 | 10,643 |
| 2024-01-25 | $21.90 | $22.03 | $21.90 | $22.03 | $22.03 | 4,605 |
| 2024-01-24 | $21.98 | $21.98 | $21.84 | $21.84 | $21.84 | 3,354 |
| 2024-01-23 | $21.98 | $21.98 | $21.82 | $21.90 | $21.90 | 6,709 |
| 2024-01-22 | $21.95 | $22.02 | $21.92 | $22.02 | $22.02 | 85,395 |
| 2024-01-19 | $22.02 | $22.11 | $21.90 | $21.96 | $21.96 | 11,927 |
| 2024-01-18 | $22.06 | $22.07 | $21.89 | $22.04 | $22.04 | 8,777 |
| 2024-01-17 | $21.98 | $21.99 | $21.83 | $21.93 | $21.93 | 34,149 |
| 2024-01-16 | $22.10 | $22.14 | $21.97 | $22.06 | $22.06 | 10,448 |
| 2024-01-12 | $22.32 | $22.38 | $22.17 | $22.19 | $22.19 | 35,438 |
| 2024-01-11 | $22.12 | $22.30 | $22.06 | $22.30 | $22.30 | 15,405 |
| 2024-01-10 | $22.03 | $22.07 | $22.03 | $22.06 | $22.06 | 4,060 |
| 2024-01-09 | $21.84 | $22.01 | $21.82 | $22.00 | $22.00 | 6,051 |
| 2024-01-08 | $22.06 | $22.06 | $21.67 | $21.93 | $21.93 | 44,093 |
| 2024-01-05 | $21.91 | $22.09 | $21.89 | $22.00 | $22.00 | 13,050 |
| 2024-01-04 | $21.97 | $22.07 | $21.91 | $22.05 | $22.05 | 24,854 |
| 2024-01-03 | $22.04 | $22.06 | $21.93 | $22.03 | $22.03 | 4,689 |
| 2024-01-02 | $22.20 | $22.27 | $22.05 | $22.10 | $22.10 | 83,162 |
| 2023-12-29 | $22.55 | $22.55 | $22.35 | $22.40 | $22.40 | 47,786 |
| 2023-12-28 | $22.53 | $22.61 | $22.38 | $22.43 | $22.43 | 21,433 |
| 2023-12-27 | $22.70 | $22.85 | $22.63 | $22.65 | $22.65 | 68,627 |
| 2023-12-26 | $22.47 | $22.74 | $22.47 | $22.56 | $22.56 | 11,108 |
| 2023-12-22 | $22.59 | $22.73 | $22.53 | $22.54 | $22.54 | 13,890 |
| 2023-12-21 | $22.54 | $22.71 | $22.53 | $22.53 | $22.53 | 93,017 |
| 2023-12-20 | $22.49 | $22.70 | $22.49 | $22.58 | $22.58 | 34,062 |
| 2023-12-19 | $22.42 | $22.58 | $22.42 | $22.46 | $22.46 | 29,118 |
| 2023-12-18 | $22.50 | $22.51 | $22.40 | $22.42 | $22.42 | 29,404 |
| 2023-12-15 | $22.51 | $22.56 | $22.46 | $22.52 | $22.52 | 6,947 |
| 2023-12-14 | $22.38 | $22.53 | $22.36 | $22.42 | $22.42 | 19,949 |
| 2023-12-13 | $22.06 | $22.26 | $21.97 | $22.26 | $22.26 | 13,251 |
| 2023-12-12 | $21.94 | $22.02 | $21.80 | $22.02 | $22.02 | 32,628 |
| 2023-12-11 | $21.95 | $21.95 | $21.82 | $21.93 | $21.93 | 26,191 |
| 2023-12-08 | $21.85 | $22.04 | $21.81 | $21.99 | $21.99 | 28,730 |
| 2023-12-07 | $21.93 | $22.11 | $21.93 | $21.94 | $21.94 | 20,422 |
| 2023-12-06 | $21.99 | $22.08 | $21.97 | $22.04 | $22.04 | 19,795 |
| 2023-12-05 | $21.82 | $21.97 | $21.76 | $21.77 | $21.77 | 23,594 |
| 2023-12-04 | $21.78 | $21.93 | $21.75 | $21.91 | $21.82 | 19,934 |
| 2023-12-01 | $21.58 | $21.98 | $21.54 | $21.90 | $21.90 | 11,113 |
| 2023-11-30 | $21.90 | $21.90 | $21.58 | $21.70 | $21.70 | 31,784 |
| 2023-11-29 | $21.70 | $21.88 | $21.68 | $21.87 | $21.87 | 23,422 |
| 2023-11-28 | $21.40 | $21.70 | $21.39 | $21.66 | $21.66 | 15,339 |
| 2023-11-27 | $21.43 | $21.60 | $21.40 | $21.52 | $21.52 | 35,421 |
| 2023-11-24 | $21.34 | $21.54 | $21.34 | $21.37 | $21.37 | 10,849 |
| 2023-11-22 | $21.50 | $21.70 | $21.41 | $21.59 | $21.59 | 306,043 |
| 2023-11-21 | $21.39 | $21.47 | $21.30 | $21.47 | $21.47 | 46,415 |
| 2023-11-20 | $21.29 | $21.43 | $21.20 | $21.31 | $21.31 | 22,846 |
| 2023-11-17 | $21.22 | $21.39 | $20.92 | $21.24 | $21.24 | 53,411 |
| 2023-11-16 | $21.03 | $21.33 | $21.03 | $21.23 | $21.23 | 19,194 |
| 2023-11-15 | $21.21 | $21.21 | $21.12 | $21.12 | $21.12 | 11,470 |
| 2023-11-14 | $20.96 | $21.23 | $20.96 | $21.13 | $21.13 | 7,278 |
| 2023-11-13 | $20.91 | $20.93 | $20.77 | $20.80 | $20.80 | 31,391 |
| 2023-11-10 | $20.94 | $20.94 | $20.78 | $20.84 | $20.84 | 111,098 |
| 2023-11-09 | $21.02 | $21.11 | $20.88 | $20.93 | $20.93 | 62,348 |
| 2023-11-08 | $21.04 | $21.13 | $21.02 | $21.07 | $21.07 | 27,735 |
| 2023-11-07 | $20.92 | $21.07 | $20.92 | $20.98 | $20.98 | 8,715 |
| 2023-11-06 | $21.08 | $21.13 | $20.92 | $20.92 | $20.92 | 16,269 |
| 2023-11-03 | $21.18 | $21.27 | $21.00 | $21.11 | $21.11 | 30,984 |
| 2023-11-02 | $21.14 | $21.14 | $20.96 | $21.05 | $21.05 | 5,662 |
| 2023-11-01 | $20.85 | $20.85 | $20.77 | $20.84 | $20.84 | 5,294 |
| 2023-10-31 | $20.63 | $20.71 | $20.63 | $20.67 | $20.67 | 4,363 |
| 2023-10-30 | $20.55 | $20.72 | $20.55 | $20.56 | $20.56 | 31,582 |
| 2023-10-27 | $20.63 | $20.68 | $20.57 | $20.60 | $20.60 | 18,848 |
| 2023-10-26 | $20.59 | $20.63 | $20.49 | $20.60 | $20.60 | 4,646 |
| 2023-10-25 | $20.60 | $20.61 | $20.51 | $20.54 | $20.54 | 12,432 |
| 2023-10-24 | $20.60 | $20.65 | $20.56 | $20.64 | $20.64 | 5,779 |
| 2023-10-23 | $20.36 | $20.57 | $20.28 | $20.51 | $20.51 | 23,405 |
| 2023-10-20 | $20.40 | $20.48 | $20.39 | $20.42 | $20.42 | 10,762 |
| 2023-10-19 | $20.29 | $20.46 | $20.29 | $20.29 | $20.29 | 9,297 |
| 2023-10-18 | $20.51 | $20.99 | $20.38 | $20.49 | $20.49 | 17,700 |
| 2023-10-17 | $20.56 | $20.60 | $20.52 | $20.53 | $20.53 | 6,981 |
| 2023-10-16 | $20.51 | $20.71 | $20.51 | $20.60 | $20.60 | 12,607 |
| 2023-10-13 | $20.76 | $20.76 | $20.55 | $20.71 | $20.71 | 32,690 |
| 2023-10-12 | $20.78 | $20.81 | $20.54 | $20.66 | $20.66 | 51,214 |
| 2023-10-11 | $20.78 | $20.79 | $20.70 | $20.75 | $20.75 | 179,325 |
| 2023-10-10 | $20.63 | $20.79 | $20.55 | $20.67 | $20.67 | 10,300 |
| 2023-10-09 | $20.40 | $20.57 | $20.40 | $20.57 | $20.57 | 5,738 |
| 2023-10-06 | $20.34 | $20.61 | $20.32 | $20.56 | $20.56 | 15,993 |
| 2023-10-05 | $20.56 | $20.58 | $20.48 | $20.55 | $20.55 | 8,577 |
| 2023-10-04 | $20.53 | $20.64 | $20.42 | $20.51 | $20.51 | 34,996 |
| 2023-10-03 | $20.68 | $20.68 | $20.44 | $20.51 | $20.42 | 13,857 |
| 2023-10-02 | $20.83 | $20.87 | $20.65 | $20.70 | $20.61 | 25,822 |
| 2023-09-29 | $21.06 | $21.15 | $20.78 | $20.78 | $20.69 | 69,033 |
| 2023-09-28 | $20.86 | $20.96 | $20.73 | $20.95 | $20.85 | 9,903 |
| 2023-09-27 | $21.15 | $21.15 | $20.92 | $20.99 | $20.89 | 24,964 |
| 2023-09-26 | $21.08 | $21.11 | $20.99 | $20.99 | $20.90 | 14,831 |
| 2023-09-25 | $21.16 | $21.20 | $21.08 | $21.14 | $21.05 | 21,784 |
| 2023-09-22 | $21.16 | $21.28 | $21.15 | $21.22 | $21.22 | 31,521 |
| 2023-09-21 | $21.20 | $21.28 | $21.10 | $21.18 | $21.18 | 34,128 |
| 2023-09-20 | $21.49 | $21.51 | $21.36 | $21.41 | $21.41 | 5,076 |
| 2023-09-19 | $21.32 | $21.45 | $21.32 | $21.38 | $21.38 | 7,215 |
| 2023-09-18 | $21.35 | $21.50 | $21.33 | $21.35 | $21.35 | 26,881 |
| 2023-09-15 | $21.50 | $21.50 | $21.36 | $21.37 | $21.37 | 10,599 |
| 2023-09-14 | $21.55 | $21.55 | $21.36 | $21.36 | $21.36 | 53,581 |
| 2023-09-13 | $21.43 | $21.52 | $21.36 | $21.46 | $21.46 | 11,112 |
| 2023-09-12 | $21.44 | $21.45 | $21.36 | $21.37 | $21.37 | 3,994 |
| 2023-09-11 | $21.37 | $21.44 | $21.34 | $21.42 | $21.42 | 25,942 |
| 2023-09-08 | $21.47 | $21.59 | $21.43 | $21.46 | $21.46 | 11,758 |
| 2023-09-07 | $21.35 | $21.51 | $21.30 | $21.45 | $21.45 | 27,813 |
| 2023-09-06 | $21.34 | $21.39 | $21.26 | $21.32 | $21.32 | 19,009 |
| 2023-09-05 | $21.51 | $21.54 | $21.36 | $21.38 | $21.38 | 60,426 |
| 2023-09-01 | $21.60 | $21.73 | $21.53 | $21.61 | $21.61 | 15,764 |
| 2023-08-31 | $21.64 | $21.70 | $21.54 | $21.60 | $21.60 | 21,137 |
| 2023-08-30 | $21.64 | $21.79 | $21.62 | $21.73 | $21.73 | 26,713 |
| 2023-08-29 | $21.50 | $21.80 | $21.50 | $21.66 | $21.66 | 42,697 |
| 2023-08-28 | $21.56 | $21.62 | $21.48 | $21.48 | $21.48 | 30,857 |
| 2023-08-25 | $21.40 | $21.58 | $21.37 | $21.52 | $21.52 | 21,805 |
| 2023-08-24 | $21.60 | $21.74 | $21.48 | $21.48 | $21.48 | 54,311 |
| 2023-08-23 | $21.50 | $21.60 | $21.44 | $21.60 | $21.60 | 60,141 |
| 2023-08-22 | $21.34 | $21.34 | $21.28 | $21.28 | $21.28 | 11,683 |
| 2023-08-21 | $21.28 | $21.32 | $21.20 | $21.27 | $21.27 | 2,071 |
| 2023-08-18 | $21.42 | $21.45 | $21.38 | $21.38 | $21.38 | 3,980 |
| 2023-08-17 | $21.32 | $21.45 | $21.31 | $21.38 | $21.38 | 1,549 |
| 2023-08-16 | $21.40 | $21.45 | $21.36 | $21.36 | $21.36 | 3,916 |
| 2023-08-15 | $21.42 | $21.47 | $21.33 | $21.38 | $21.38 | 32,033 |
| 2023-08-14 | $21.60 | $21.69 | $21.54 | $21.54 | $21.54 | 36,701 |
| 2023-08-11 | $21.77 | $21.79 | $21.65 | $21.69 | $21.69 | 8,307 |
| 2023-08-10 | $21.96 | $21.96 | $21.76 | $21.76 | $21.76 | 744,538 |
| 2023-08-09 | $21.77 | $21.82 | $21.75 | $21.81 | $21.81 | 30,018 |
| 2023-08-08 | $21.69 | $21.79 | $21.65 | $21.73 | $21.73 | 22,148 |
| 2023-08-07 | $21.79 | $21.87 | $21.69 | $21.69 | $21.69 | 14,998 |
| 2023-08-04 | $21.75 | $21.77 | $21.74 | $21.77 | $21.77 | 1,116 |
| 2023-08-03 | $21.60 | $21.65 | $21.51 | $21.59 | $21.59 | 9,867 |
| 2023-08-02 | $21.86 | $21.86 | $21.73 | $21.81 | $21.72 | 5,489 |
| 2023-08-01 | $21.99 | $22.01 | $21.88 | $22.00 | $21.90 | 3,761 |
| 2023-07-31 | $22.21 | $22.22 | $22.11 | $22.11 | $22.02 | 3,013 |
| 2023-07-28 | $21.95 | $22.09 | $21.95 | $22.07 | $21.98 | 1,723 |
| 2023-07-27 | $22.07 | $22.07 | $21.88 | $21.88 | $21.88 | 676 |
| 2023-07-26 | $22.02 | $22.02 | $21.96 | $22.02 | $22.02 | 3,419 |
| 2023-07-25 | $21.97 | $22.05 | $21.94 | $22.03 | $22.03 | 4,354 |
| 2023-07-24 | $22.01 | $22.12 | $22.00 | $22.03 | $22.03 | 4,299 |
| 2023-07-21 | $21.94 | $22.00 | $21.92 | $22.00 | $22.00 | 55,897 |
| 2023-07-20 | $21.87 | $21.93 | $21.85 | $21.88 | $21.88 | 17,065 |
| 2023-07-19 | $22.16 | $22.16 | $22.07 | $22.11 | $22.11 | 2,127 |
| 2023-07-18 | $22.02 | $22.14 | $21.99 | $22.04 | $22.04 | 9,815 |
| 2023-07-17 | $21.95 | $21.99 | $21.92 | $21.96 | $21.96 | 19,680 |
| 2023-07-14 | $22.10 | $22.13 | $21.95 | $22.00 | $22.00 | 8,499 |
| 2023-07-13 | $22.03 | $22.15 | $22.01 | $22.11 | $22.11 | 9,071 |
| 2023-07-12 | $21.86 | $21.86 | $21.83 | $21.84 | $21.84 | 1,026 |
| 2023-07-11 | $21.60 | $21.64 | $20.96 | $21.63 | $21.63 | 70,271 |
| 2023-07-10 | $21.44 | $21.51 | $21.42 | $21.51 | $21.51 | 2,680 |
| 2023-07-07 | $21.39 | $21.44 | $21.35 | $21.44 | $21.44 | 2,787 |
| 2023-07-06 | $21.47 | $21.47 | $21.39 | $21.45 | $21.45 | 5,005 |
| 2023-07-05 | $21.86 | $21.86 | $21.80 | $21.80 | $21.71 | 3,736 |
| 2023-07-03 | $21.82 | $21.88 | $21.82 | $21.86 | $21.77 | 9,905 |
| 2023-06-30 | $21.78 | $21.87 | $21.78 | $21.87 | $21.78 | 2,076 |
| 2023-06-29 | $21.73 | $21.76 | $21.72 | $21.74 | $21.65 | 28,448 |
| 2023-06-28 | $21.86 | $21.86 | $21.78 | $21.81 | $21.72 | 2,915 |
| 2023-06-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.81 | 192 |
| 2023-06-26 | $21.91 | $21.91 | $21.82 | $21.87 | $21.77 | 1,485 |
| 2023-06-23 | $21.81 | $21.81 | $21.72 | $21.79 | $21.79 | 1,159 |
| 2023-06-22 | $21.76 | $21.78 | $21.76 | $21.78 | $21.78 | 1,410 |
| 2023-06-21 | $21.78 | $21.90 | $21.72 | $21.88 | $21.88 | 5,951 |
| 2023-06-20 | $21.71 | $21.78 | $21.71 | $21.78 | $21.78 | 3,658 |
| 2023-06-16 | $21.81 | $21.82 | $21.71 | $21.77 | $21.77 | 3,193 |
| 2023-06-15 | $21.82 | $21.83 | $21.71 | $21.77 | $21.77 | 3,304 |
| 2023-06-14 | $21.73 | $21.74 | $21.62 | $21.68 | $21.68 | 3,747 |
| 2023-06-13 | $21.84 | $21.84 | $21.69 | $21.69 | $21.69 | 2,501 |
| 2023-06-12 | $21.58 | $21.66 | $21.58 | $21.66 | $21.66 | 3,000 |
| 2023-06-09 | $21.59 | $21.70 | $21.59 | $21.66 | $21.66 | 2,765 |
| 2023-06-08 | $21.59 | $21.63 | $21.50 | $21.58 | $21.58 | 4,782 |
| 2023-06-07 | $21.56 | $21.56 | $21.51 | $21.51 | $21.51 | 793 |
| 2023-06-06 | $21.57 | $21.62 | $21.57 | $21.60 | $21.60 | 728 |
| 2023-06-05 | $21.55 | $21.57 | $21.50 | $21.56 | $21.56 | 5,991 |
| 2023-06-02 | $21.63 | $21.65 | $21.57 | $21.62 | $21.53 | 2,744 |
| 2023-06-01 | $21.52 | $21.66 | $21.41 | $21.63 | $21.63 | 8,620 |
| 2023-05-31 | $21.53 | $21.61 | $21.47 | $21.54 | $21.54 | 12,097 |
| 2023-05-30 | $21.46 | $21.55 | $21.46 | $21.53 | $21.53 | 4,326 |
| 2023-05-26 | $21.34 | $21.47 | $21.29 | $21.29 | $21.29 | 13,982 |
| 2023-05-25 | $21.39 | $21.40 | $21.35 | $21.35 | $21.35 | 404 |
| 2023-05-24 | $21.48 | $21.48 | $21.39 | $21.44 | $21.44 | 1,572 |
| 2023-05-23 | $21.39 | $21.48 | $21.39 | $21.45 | $21.45 | 1,564 |
| 2023-05-22 | $21.43 | $21.54 | $21.40 | $21.41 | $21.41 | 5,855 |
| 2023-05-19 | $21.44 | $21.48 | $21.43 | $21.43 | $21.43 | 1,934 |
| 2023-05-18 | $21.44 | $21.55 | $21.41 | $21.49 | $21.49 | 7,592 |
| 2023-05-17 | $21.47 | $21.54 | $21.43 | $21.46 | $21.46 | 28,572 |
| 2023-05-16 | $21.53 | $21.53 | $21.51 | $21.52 | $21.52 | 1,976 |
| 2023-05-15 | $21.51 | $21.59 | $21.51 | $21.55 | $21.55 | 96,548 |
| 2023-05-12 | $21.69 | $21.75 | $21.59 | $21.59 | $21.59 | 1,054 |
| 2023-05-11 | $21.78 | $21.87 | $21.71 | $21.71 | $21.71 | 4,625 |
| 2023-05-10 | $21.85 | $21.85 | $21.69 | $21.70 | $21.70 | 2,500 |
| 2023-05-09 | $21.61 | $21.69 | $21.61 | $21.61 | $21.61 | 3,077 |
| 2023-05-08 | $21.61 | $21.68 | $21.55 | $21.62 | $21.62 | 553,395 |
| 2023-05-05 | $21.68 | $21.73 | $21.63 | $21.67 | $21.67 | 3,682 |
| 2023-05-04 | $21.76 | $21.82 | $21.66 | $21.66 | $21.66 | 2,818 |
| 2023-05-03 | $21.76 | $21.89 | $21.76 | $21.81 | $21.81 | 5,193 |
| 2023-05-02 | $21.66 | $21.89 | $21.50 | $21.73 | $21.64 | 20,687 |
| 2023-05-01 | $21.68 | $21.81 | $21.50 | $21.62 | $21.54 | 8,572 |
| 2023-04-28 | $21.89 | $21.91 | $21.79 | $21.85 | $21.76 | 4,007 |
| 2023-04-27 | $21.77 | $21.77 | $21.66 | $21.71 | $21.62 | 8,677 |
| 2023-04-26 | $21.82 | $21.84 | $21.70 | $21.70 | $21.61 | 15,426 |
| 2023-04-25 | $21.75 | $21.81 | $21.70 | $21.77 | $21.77 | 4,910 |
| 2023-04-24 | $21.56 | $21.62 | $21.55 | $21.60 | $21.60 | 8,957 |
| 2023-04-21 | $21.61 | $21.61 | $21.57 | $21.59 | $21.59 | 6,581 |
| 2023-04-20 | $21.69 | $21.69 | $21.58 | $21.58 | $21.58 | 7,600 |
| 2023-04-19 | $21.60 | $21.67 | $21.55 | $21.56 | $21.56 | 19,682 |
| 2023-04-18 | $21.75 | $21.77 | $21.66 | $21.71 | $21.71 | 4,403 |
| 2023-04-17 | $21.79 | $21.80 | $21.64 | $21.67 | $21.67 | 5,430 |
| 2023-04-14 | $21.77 | $21.80 | $21.71 | $21.79 | $21.79 | 3,237 |
| 2023-04-13 | $21.88 | $21.93 | $21.80 | $21.85 | $21.85 | 15,625 |
| 2023-04-12 | $21.84 | $21.89 | $21.78 | $21.83 | $21.83 | 3,610 |
| 2023-04-11 | $21.79 | $22.10 | $21.71 | $21.74 | $21.74 | 24,697 |
| 2023-04-10 | $21.74 | $21.79 | $21.74 | $21.77 | $21.77 | 2,177 |
| 2023-04-06 | $21.86 | $21.88 | $21.75 | $21.78 | $21.78 | 9,836 |
| 2023-04-05 | $21.84 | $21.98 | $21.82 | $21.91 | $21.91 | 26,131 |
| 2023-04-04 | $21.99 | $21.99 | $21.95 | $21.95 | $21.86 | 2,278 |
| 2023-04-03 | $21.76 | $21.97 | $21.76 | $21.89 | $21.80 | 6,259 |
| 2023-03-31 | $21.74 | $21.85 | $21.74 | $21.82 | $21.73 | 26,887 |
| 2023-03-30 | $21.65 | $21.75 | $21.65 | $21.72 | $21.64 | 18,635 |
| 2023-03-29 | $21.50 | $21.57 | $21.49 | $21.56 | $21.47 | 25,449 |
| 2023-03-28 | $21.49 | $21.54 | $21.40 | $21.45 | $21.36 | 12,579 |
| 2023-03-27 | $21.50 | $21.53 | $21.44 | $21.53 | $21.45 | 771 |
| 2023-03-24 | $21.66 | $21.76 | $21.63 | $21.66 | $21.58 | 49,998 |
| 2023-03-23 | $22.36 | $22.36 | $21.61 | $21.69 | $21.60 | 31,089 |
| 2023-03-22 | $21.46 | $21.79 | $21.43 | $21.61 | $21.53 | 63,086 |
| 2023-03-21 | $21.42 | $21.51 | $21.42 | $21.45 | $21.37 | 91,763 |
| 2023-03-20 | $21.36 | $21.38 | $21.28 | $21.38 | $21.30 | 1,811 |
| 2023-03-17 | $21.37 | $21.37 | $21.27 | $21.32 | $21.24 | 12,438 |
| 2023-03-16 | $21.42 | $21.46 | $21.32 | $21.32 | $21.23 | 11,862 |
| 2023-03-15 | $21.32 | $21.51 | $21.28 | $21.50 | $21.42 | 22,650 |
| 2023-03-14 | $21.44 | $21.71 | $21.41 | $21.41 | $21.33 | 12,562 |
| 2023-03-13 | $21.55 | $21.58 | $21.42 | $21.42 | $21.42 | 7,586 |
| 2023-03-10 | $21.50 | $21.54 | $21.47 | $21.53 | $21.53 | 6,052 |
| 2023-03-09 | $21.38 | $21.40 | $21.34 | $21.35 | $21.35 | 2,355 |
| 2023-03-08 | $21.42 | $21.98 | $21.32 | $21.38 | $21.38 | 122,373 |
| 2023-03-07 | $21.49 | $21.62 | $21.36 | $21.36 | $21.36 | 174,837 |
| 2023-03-06 | $21.63 | $21.77 | $21.47 | $21.48 | $21.48 | 67,189 |
| 2023-03-03 | $21.46 | $21.62 | $21.42 | $21.56 | $21.56 | 189,407 |
| 2023-03-02 | $21.30 | $21.34 | $21.23 | $21.34 | $21.26 | 16,130 |
| 2023-03-01 | $21.48 | $21.52 | $21.42 | $21.42 | $21.34 | 17,159 |
| 2023-02-28 | $21.56 | $21.62 | $21.47 | $21.49 | $21.41 | 2,890 |
| 2023-02-27 | $21.61 | $21.64 | $21.47 | $21.63 | $21.55 | 68,216 |
| 2023-02-24 | $21.58 | $21.59 | $21.45 | $21.59 | $21.59 | 8,121 |
| 2023-02-23 | $21.57 | $21.66 | $21.53 | $21.66 | $21.66 | 11,594 |
| 2023-02-22 | $21.44 | $21.44 | $21.34 | $21.34 | $21.34 | 815 |
| 2023-02-21 | $21.43 | $21.45 | $21.27 | $21.27 | $21.27 | 22,481 |
| 2023-02-17 | $21.54 | $21.65 | $21.54 | $21.61 | $21.61 | 49,568 |
| 2023-02-16 | $21.51 | $21.75 | $21.51 | $21.63 | $21.63 | 19,096 |
| 2023-02-15 | $21.81 | $21.82 | $21.72 | $21.72 | $21.72 | 1,838 |
| 2023-02-14 | $21.84 | $21.84 | $21.77 | $21.83 | $21.83 | 4,886 |
| 2023-02-13 | $21.78 | $21.80 | $21.75 | $21.75 | $21.75 | 1,369 |
| 2023-02-10 | $21.83 | $21.83 | $21.73 | $21.73 | $21.73 | 1,041 |
| 2023-02-09 | $22.23 | $22.23 | $21.87 | $21.95 | $21.95 | 61,880 |
| 2023-02-08 | $22.06 | $22.15 | $21.94 | $22.07 | $22.07 | 49,142 |
| 2023-02-07 | $22.00 | $22.04 | $21.93 | $21.95 | $21.95 | 4,726 |
| 2023-02-06 | $22.11 | $22.14 | $21.88 | $21.99 | $21.99 | 16,524 |
| 2023-02-03 | $22.35 | $22.45 | $22.32 | $22.38 | $22.38 | 17,372 |
| 2023-02-02 | $22.70 | $22.78 | $22.65 | $22.67 | $22.58 | 139,723 |
| 2023-02-01 | $22.29 | $22.64 | $22.26 | $22.64 | $22.55 | 24,305 |
| 2023-01-31 | $22.15 | $22.43 | $22.13 | $22.30 | $22.22 | 38,803 |
| 2023-01-30 | $22.22 | $22.22 | $22.00 | $22.14 | $22.06 | 45,442 |
| 2023-01-27 | $22.30 | $22.38 | $22.27 | $22.28 | $22.28 | 3,289 |
| 2023-01-26 | $22.32 | $22.42 | $22.31 | $22.41 | $22.41 | 2,641 |
| 2023-01-25 | $22.46 | $22.48 | $22.31 | $22.48 | $22.48 | 13,362 |
| 2023-01-24 | $22.29 | $22.43 | $22.23 | $22.43 | $22.43 | 18,245 |
| 2023-01-23 | $22.18 | $22.29 | $22.17 | $22.26 | $22.26 | 27,859 |
| 2023-01-20 | $22.17 | $22.29 | $22.14 | $22.26 | $22.26 | 12,889 |
| 2023-01-19 | $22.34 | $22.34 | $22.21 | $22.29 | $22.29 | 22,460 |
| 2023-01-18 | $22.45 | $22.45 | $22.37 | $22.40 | $22.40 | 6,806 |
| 2023-01-17 | $22.09 | $22.15 | $22.01 | $22.15 | $22.15 | 55,531 |
| 2023-01-13 | $22.04 | $22.17 | $22.04 | $22.04 | $22.04 | 17,071 |
| 2023-01-12 | $22.00 | $22.16 | $21.90 | $22.14 | $22.14 | 19,724 |
| 2023-01-11 | $22.03 | $22.04 | $21.88 | $21.94 | $21.94 | 1,235 |
| 2023-01-10 | $21.75 | $21.81 | $21.70 | $21.80 | $21.80 | 3,642 |
| 2023-01-09 | $21.91 | $21.93 | $21.77 | $21.79 | $21.79 | 107,344 |
| 2023-01-06 | $21.59 | $21.93 | $21.59 | $21.88 | $21.88 | 31,482 |
| 2023-01-05 | $21.61 | $21.61 | $21.48 | $21.56 | $21.56 | 34,699 |
| 2023-01-04 | $21.64 | $21.73 | $21.61 | $21.67 | $21.67 | 37,529 |
| 2023-01-03 | $21.60 | $21.60 | $21.32 | $21.33 | $21.33 | 90,975 |
| 2022-12-30 | $21.42 | $21.44 | $21.38 | $21.39 | $21.39 | 5,105 |
| 2022-12-29 | $21.52 | $21.64 | $21.44 | $21.57 | $21.57 | 60,380 |
| 2022-12-28 | $21.47 | $21.55 | $21.37 | $21.37 | $21.32 | 9,310 |
| 2022-12-27 | $21.48 | $21.54 | $21.37 | $21.43 | $21.38 | 86,587 |
| 2022-12-23 | $21.57 | $21.67 | $21.46 | $21.57 | $21.51 | 19,312 |
| 2022-12-22 | $21.77 | $21.77 | $21.56 | $21.65 | $21.60 | 19,758 |
| 2022-12-21 | $21.75 | $21.75 | $21.65 | $21.72 | $21.67 | 9,325 |
| 2022-12-20 | $21.51 | $22.36 | $21.43 | $21.71 | $21.65 | 11,674 |
| 2022-12-19 | $21.65 | $21.68 | $21.46 | $21.62 | $21.57 | 79,845 |
| 2022-12-16 | $21.75 | $21.77 | $21.61 | $21.75 | $21.70 | 36,298 |
| 2022-12-15 | $21.72 | $21.83 | $21.65 | $21.83 | $21.78 | 27,863 |
| 2022-12-14 | $21.95 | $22.02 | $21.82 | $21.88 | $21.82 | 11,809 |
| 2022-12-13 | $22.12 | $22.14 | $21.79 | $21.93 | $21.87 | 144,446 |
| 2022-12-12 | $21.76 | $21.76 | $21.54 | $21.66 | $21.66 | 55,860 |
| 2022-12-09 | $21.85 | $21.93 | $21.59 | $21.69 | $21.69 | 71,653 |
| 2022-12-08 | $21.69 | $21.90 | $21.69 | $21.79 | $21.79 | 21,427 |
| 2022-12-07 | $21.77 | $21.89 | $21.70 | $21.80 | $21.80 | 12,178 |
| 2022-12-06 | $21.50 | $21.65 | $21.49 | $21.56 | $21.56 | 33,585 |
| 2022-12-05 | $21.79 | $21.79 | $21.50 | $21.60 | $21.60 | 53,100 |
| 2022-12-02 | $21.83 | $22.07 | $21.83 | $22.07 | $21.98 | 11,729 |
| 2022-12-01 | $21.86 | $22.15 | $21.80 | $22.14 | $22.06 | 20,786 |
| 2022-11-30 | $21.50 | $21.87 | $21.47 | $21.77 | $21.77 | 19,477 |
| 2022-11-29 | $21.52 | $21.79 | $21.45 | $21.50 | $21.50 | 26,629 |
| 2022-11-28 | $21.35 | $21.60 | $21.35 | $21.51 | $21.51 | 25,883 |
| 2022-11-25 | $21.46 | $21.53 | $21.31 | $21.49 | $21.49 | 15,378 |
| 2022-11-23 | $21.38 | $21.50 | $21.29 | $21.46 | $21.46 | 76,094 |
| 2022-11-22 | $21.21 | $21.30 | $21.19 | $21.30 | $21.30 | 19,329 |
| 2022-11-21 | $21.16 | $21.17 | $21.02 | $21.09 | $21.09 | 21,857 |
| 2022-11-18 | $21.18 | $21.18 | $20.98 | $21.10 | $21.10 | 29,412 |
| 2022-11-17 | $21.01 | $21.18 | $21.01 | $21.08 | $21.08 | 39,129 |
| 2022-11-16 | $21.29 | $21.35 | $21.22 | $21.35 | $21.35 | 28,863 |
| 2022-11-15 | $21.06 | $21.23 | $21.01 | $21.16 | $21.16 | 24,978 |
| 2022-11-14 | $21.00 | $21.06 | $20.89 | $20.89 | $20.89 | 57,921 |
| 2022-11-11 | $21.08 | $21.12 | $20.88 | $21.00 | $21.00 | 26,028 |
| 2022-11-10 | $20.66 | $21.48 | $20.62 | $21.48 | $21.48 | 38,949 |
| 2022-11-09 | $20.44 | $20.48 | $20.16 | $20.20 | $20.20 | 16,409 |
| 2022-11-08 | $20.33 | $20.53 | $20.30 | $20.41 | $20.41 | 20,363 |
| 2022-11-07 | $20.27 | $20.33 | $20.20 | $20.23 | $20.23 | 55,144 |
| 2022-11-04 | $20.14 | $20.30 | $19.97 | $20.26 | $20.26 | 36,998 |
| 2022-11-03 | $19.96 | $20.19 | $19.82 | $20.19 | $20.19 | 28,748 |
| 2022-11-02 | $20.26 | $20.55 | $20.22 | $20.29 | $20.20 | 8,695 |
| 2022-11-01 | $20.19 | $20.31 | $20.16 | $20.24 | $20.16 | 4,360 |
| 2022-10-31 | $20.05 | $20.12 | $19.78 | $19.93 | $19.85 | 32,330 |
| 2022-10-28 | $20.18 | $20.27 | $20.16 | $20.17 | $20.17 | 13,993 |
| 2022-10-27 | $20.15 | $20.28 | $20.14 | $20.20 | $20.20 | 5,508 |
| 2022-10-26 | $20.17 | $20.24 | $20.13 | $20.17 | $20.17 | 11,627 |
| 2022-10-25 | $19.93 | $20.00 | $19.92 | $20.00 | $20.00 | 3,264 |
| 2022-10-24 | $19.55 | $19.74 | $19.54 | $19.73 | $19.73 | 18,273 |
| 2022-10-21 | $19.57 | $19.76 | $19.57 | $19.74 | $19.74 | 9,630 |
| 2022-10-20 | $19.55 | $19.70 | $19.44 | $19.46 | $19.46 | 11,536 |
| 2022-10-19 | $19.73 | $19.80 | $19.73 | $19.74 | $19.74 | 4,630 |
| 2022-10-18 | $19.99 | $20.01 | $19.78 | $19.95 | $19.95 | 15,330 |
| 2022-10-17 | $19.85 | $19.88 | $19.73 | $19.76 | $19.76 | 13,338 |
| 2022-10-14 | $19.84 | $19.87 | $19.61 | $19.75 | $19.75 | 11,000 |
| 2022-10-13 | $19.60 | $20.04 | $19.50 | $19.85 | $19.85 | 17,090 |
| 2022-10-12 | $19.93 | $19.95 | $19.89 | $19.89 | $19.89 | 14,101 |
| 2022-10-11 | $19.99 | $20.09 | $19.88 | $19.94 | $19.94 | 7,594 |
| 2022-10-10 | $20.03 | $20.09 | $19.91 | $19.98 | $19.98 | 19,745 |
| 2022-10-07 | $20.00 | $20.13 | $19.97 | $20.05 | $20.05 | 8,501 |
| 2022-10-06 | $20.30 | $20.38 | $20.25 | $20.26 | $20.26 | 4,811 |
| 2022-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,077 |
| 2022-10-04 | $20.58 | $20.66 | $20.53 | $20.61 | $20.61 | 5,452 |
| 2022-10-03 | $20.15 | $21.04 | $19.89 | $20.28 | $20.28 | 22,948 |
| 2022-09-30 | $20.08 | $20.17 | $19.86 | $19.86 | $19.86 | 13,355 |
| 2022-09-29 | $20.13 | $20.15 | $19.79 | $20.12 | $20.12 | 24,821 |
| 2022-09-28 | $19.94 | $20.27 | $19.86 | $20.22 | $20.22 | 33,895 |
| 2022-09-27 | $20.11 | $20.17 | $19.87 | $19.87 | $19.87 | 25,262 |
| 2022-09-26 | $20.26 | $20.38 | $20.03 | $20.22 | $20.22 | 10,241 |
| 2022-09-23 | $20.55 | $20.70 | $20.41 | $20.41 | $20.41 | 41,917 |
| 2022-09-22 | $20.87 | $20.91 | $20.69 | $20.78 | $20.78 | 6,598 |
| 2022-09-21 | $20.84 | $21.13 | $20.83 | $20.94 | $20.94 | 11,350 |
| 2022-09-20 | $21.03 | $21.03 | $20.98 | $20.98 | $20.98 | 1,583 |
| 2022-09-19 | $21.10 | $21.17 | $20.92 | $21.13 | $21.13 | 17,416 |
| 2022-09-16 | $21.06 | $21.16 | $21.04 | $21.11 | $21.11 | 9,028 |
| 2022-09-15 | $21.28 | $21.29 | $21.19 | $21.20 | $21.20 | 7,019 |
| 2022-09-14 | $21.17 | $21.26 | $21.08 | $21.23 | $21.23 | 4,531 |
| 2022-09-13 | $21.33 | $21.41 | $21.23 | $21.23 | $21.23 | 10,760 |
| 2022-09-12 | $21.58 | $21.67 | $21.56 | $21.56 | $21.56 | 3,288 |
| 2022-09-09 | $21.54 | $21.60 | $21.48 | $21.52 | $21.52 | 10,551 |
| 2022-09-08 | $21.37 | $21.49 | $21.32 | $21.42 | $21.42 | 6,860 |
| 2022-09-07 | $21.23 | $21.42 | $21.23 | $21.42 | $21.42 | 2,642 |
| 2022-09-06 | $21.24 | $21.36 | $21.15 | $21.22 | $21.22 | 14,747 |
| 2022-09-02 | $21.41 | $21.50 | $21.38 | $21.42 | $21.33 | 16,181 |
| 2022-09-01 | $21.30 | $21.32 | $21.24 | $21.29 | $21.21 | 14,471 |
| 2022-08-31 | $21.39 | $21.54 | $21.38 | $21.40 | $21.31 | 3,235 |
| 2022-08-30 | $21.49 | $21.57 | $21.39 | $21.50 | $21.41 | 24,657 |
| 2022-08-29 | $21.66 | $21.67 | $21.52 | $21.58 | $21.49 | 15,671 |
| 2022-08-26 | $21.88 | $21.92 | $21.70 | $21.70 | $21.61 | 6,770 |
| 2022-08-25 | $21.80 | $21.89 | $21.68 | $21.88 | $21.79 | 7,442 |
| 2022-08-24 | $22.00 | $22.00 | $21.56 | $21.56 | $21.47 | 117,087 |
| 2022-08-23 | $21.62 | $22.36 | $21.62 | $21.78 | $21.69 | 2,555 |
| 2022-08-22 | $21.59 | $21.65 | $21.50 | $21.53 | $21.44 | 9,014 |
| 2022-08-19 | $21.87 | $21.87 | $21.66 | $21.72 | $21.63 | 18,443 |
| 2022-08-18 | $21.97 | $22.01 | $21.90 | $22.00 | $21.91 | 46,340 |
| 2022-08-17 | $22.11 | $22.11 | $21.69 | $21.97 | $21.88 | 139,178 |
| 2022-08-16 | $22.22 | $22.25 | $22.15 | $22.19 | $22.10 | 2,770 |
| 2022-08-15 | $22.23 | $22.40 | $22.23 | $22.40 | $22.31 | 13,455 |
| 2022-08-12 | $22.24 | $22.36 | $22.23 | $22.32 | $22.32 | 82,901 |
| 2022-08-11 | $22.46 | $22.54 | $22.14 | $22.14 | $22.14 | 57,288 |
| 2022-08-10 | $22.25 | $22.41 | $22.19 | $22.37 | $22.37 | 49,771 |
| 2022-08-09 | $22.19 | $22.36 | $21.97 | $21.99 | $21.99 | 69,823 |
| 2022-08-08 | $22.19 | $22.33 | $22.19 | $22.29 | $22.29 | 32,852 |
| 2022-08-05 | $21.89 | $22.06 | $21.87 | $22.02 | $22.02 | 51,283 |
| 2022-08-04 | $22.08 | $22.25 | $22.04 | $22.09 | $22.09 | 198,924 |
| 2022-08-03 | $21.79 | $22.05 | $21.79 | $22.05 | $22.05 | 5,778 |
| 2022-08-02 | $21.99 | $21.99 | $21.85 | $21.87 | $21.79 | 349,562 |
| 2022-08-01 | $22.08 | $22.21 | $22.06 | $22.16 | $22.07 | 19,126 |
| 2022-07-29 | $22.05 | $22.17 | $21.96 | $22.15 | $22.06 | 44,565 |
| 2022-07-28 | $21.72 | $22.01 | $21.72 | $21.99 | $21.91 | 16,853 |
| 2022-07-27 | $21.47 | $21.67 | $21.45 | $21.64 | $21.56 | 12,464 |
| 2022-07-26 | $21.50 | $21.50 | $21.36 | $21.38 | $21.30 | 45,256 |
| 2022-07-25 | $21.51 | $21.51 | $21.41 | $21.48 | $21.39 | 5,239 |
| 2022-07-22 | $21.43 | $21.54 | $21.41 | $21.51 | $21.43 | 10,128 |
| 2022-07-21 | $21.25 | $21.30 | $21.23 | $21.30 | $21.22 | 5,714 |
| 2022-07-20 | $21.20 | $21.24 | $21.04 | $21.23 | $21.15 | 23,681 |
| 2022-07-19 | $20.94 | $21.09 | $20.90 | $20.99 | $20.91 | 15,091 |
| 2022-07-18 | $20.90 | $21.01 | $20.65 | $20.83 | $20.75 | 50,209 |
| 2022-07-15 | $20.74 | $20.87 | $20.71 | $20.81 | $20.73 | 6,045 |
| 2022-07-14 | $20.92 | $20.93 | $20.50 | $20.66 | $20.58 | 4,515 |
| 2022-07-13 | $20.88 | $20.93 | $20.63 | $20.79 | $20.71 | 16,523 |
| 2022-07-12 | $20.91 | $21.16 | $20.91 | $21.12 | $21.04 | 5,421 |
| 2022-07-11 | $21.01 | $21.19 | $20.91 | $20.94 | $20.86 | 17,156 |
| 2022-07-08 | $21.26 | $21.31 | $21.13 | $21.17 | $21.08 | 18,685 |
| 2022-07-07 | $21.40 | $21.40 | $21.17 | $21.25 | $21.17 | 12,857 |
| 2022-07-06 | $21.25 | $21.36 | $21.08 | $21.08 | $21.00 | 13,566 |
| 2022-07-05 | $21.48 | $21.50 | $21.29 | $21.29 | $21.12 | 11,582 |
| 2022-07-01 | $21.44 | $21.52 | $21.44 | $21.52 | $21.35 | 2,014 |
| 2022-06-30 | $21.31 | $21.33 | $21.19 | $21.23 | $21.06 | 1,781 |
| 2022-06-29 | $21.39 | $21.39 | $21.08 | $21.23 | $21.06 | 6,305 |
| 2022-06-28 | $21.35 | $21.41 | $21.21 | $21.25 | $21.08 | 3,701 |
| 2022-06-27 | $21.80 | $21.80 | $21.24 | $21.25 | $21.08 | 29,395 |
| 2022-06-24 | $21.53 | $21.68 | $21.53 | $21.54 | $21.37 | 108,992 |
| 2022-06-23 | $21.47 | $21.84 | $21.46 | $21.56 | $21.39 | 25,790 |
| 2022-06-22 | $21.46 | $21.57 | $21.44 | $21.46 | $21.29 | 55,740 |
| 2022-06-21 | $21.45 | $21.65 | $21.37 | $21.37 | $21.20 | 35,062 |
| 2022-06-17 | $21.36 | $21.65 | $21.32 | $21.49 | $21.32 | 17,242 |
| 2022-06-16 | $21.26 | $21.66 | $21.26 | $21.31 | $21.14 | 11,753 |
| 2022-06-15 | $21.54 | $21.80 | $21.36 | $21.80 | $21.63 | 15,407 |
| 2022-06-14 | $21.50 | $21.78 | $21.24 | $21.25 | $21.08 | 9,902 |
| 2022-06-13 | $21.56 | $21.56 | $21.11 | $21.27 | $21.10 | 27,689 |
| 2022-06-10 | $22.08 | $22.08 | $21.79 | $21.90 | $21.72 | 6,321 |
| 2022-06-09 | $22.25 | $22.38 | $22.08 | $22.09 | $21.92 | 29,984 |
| 2022-06-08 | $22.34 | $22.48 | $22.34 | $22.39 | $22.21 | 4,009 |
| 2022-06-07 | $22.50 | $22.50 | $22.38 | $22.40 | $22.22 | 2,286 |
| 2022-06-06 | $22.33 | $22.53 | $22.26 | $22.29 | $22.12 | 15,747 |
| 2022-06-03 | $22.87 | $22.89 | $22.57 | $22.57 | $22.39 | 15,580 |
| 2022-06-02 | $22.67 | $23.10 | $22.67 | $22.84 | $22.58 | 21,351 |
| 2022-06-01 | $22.79 | $22.79 | $22.58 | $22.61 | $22.35 | 10,120 |
| 2022-05-31 | $22.74 | $22.74 | $22.60 | $22.61 | $22.35 | 13,894 |
| 2022-05-27 | $22.81 | $22.83 | $22.70 | $22.71 | $22.45 | 7,901 |
| 2022-05-26 | $22.74 | $23.01 | $22.68 | $22.75 | $22.49 | 32,148 |
| 2022-05-25 | $22.49 | $22.75 | $22.45 | $22.73 | $22.47 | 17,744 |
| 2022-05-24 | $22.26 | $22.49 | $22.26 | $22.49 | $22.23 | 11,911 |
| 2022-05-23 | $22.00 | $22.32 | $22.00 | $22.29 | $22.03 | 5,235 |
| 2022-05-20 | $22.19 | $22.27 | $22.16 | $22.27 | $22.02 | 17,843 |
| 2022-05-19 | $21.65 | $22.20 | $21.65 | $22.11 | $21.86 | 72,992 |
| 2022-05-18 | $22.13 | $22.27 | $22.13 | $22.17 | $21.92 | 10,914 |
| 2022-05-17 | $22.36 | $22.36 | $22.22 | $22.22 | $21.97 | 14,968 |
| 2022-05-16 | $22.22 | $22.42 | $22.15 | $22.15 | $21.90 | 15,066 |
| 2022-05-13 | $22.27 | $22.35 | $22.17 | $22.26 | $22.01 | 9,702 |
| 2022-05-12 | $22.13 | $22.43 | $22.08 | $22.15 | $21.90 | 24,980 |
| 2022-05-11 | $21.93 | $22.43 | $21.87 | $22.42 | $22.17 | 14,332 |
| 2022-05-10 | $22.45 | $22.45 | $21.95 | $22.23 | $21.98 | 24,526 |
| 2022-05-09 | $21.84 | $22.38 | $21.84 | $22.11 | $21.86 | 6,196 |
| 2022-05-06 | $22.36 | $22.55 | $22.16 | $22.50 | $22.24 | 9,305 |
| 2022-05-05 | $22.37 | $22.84 | $22.32 | $22.50 | $22.24 | 16,900 |
| 2022-05-04 | $22.52 | $22.72 | $22.39 | $22.61 | $22.35 | 8,129 |
| 2022-05-03 | $22.43 | $22.61 | $22.43 | $22.54 | $22.21 | 12,298 |
| 2022-05-02 | $22.76 | $22.76 | $22.41 | $22.72 | $22.38 | 13,627 |
| 2022-04-29 | $22.62 | $22.90 | $22.50 | $22.86 | $22.52 | 8,651 |
| 2022-04-28 | $22.89 | $23.03 | $22.65 | $22.85 | $22.52 | 20,397 |
| 2022-04-27 | $22.86 | $22.98 | $22.80 | $22.87 | $22.53 | 16,204 |
| 2022-04-26 | $22.86 | $22.95 | $22.77 | $22.85 | $22.51 | 6,503 |
| 2022-04-25 | $22.77 | $22.91 | $22.68 | $22.91 | $22.57 | 5,017 |
| 2022-04-22 | $22.96 | $22.96 | $22.66 | $22.66 | $22.32 | 6,786 |
| 2022-04-21 | $23.08 | $23.08 | $22.92 | $22.98 | $22.64 | 6,131 |
| 2022-04-20 | $23.09 | $23.11 | $23.06 | $23.06 | $22.72 | 1,572 |
| 2022-04-19 | $23.01 | $23.05 | $22.98 | $23.01 | $22.67 | 5,095 |
| 2022-04-18 | $23.33 | $23.34 | $23.09 | $23.09 | $22.75 | 43,042 |
| 2022-04-14 | $23.23 | $23.33 | $23.13 | $23.13 | $22.79 | 6,711 |
| 2022-04-13 | $23.34 | $23.34 | $23.23 | $23.24 | $22.89 | 5,853 |
| 2022-04-12 | $23.17 | $23.25 | $23.13 | $23.20 | $22.86 | 21,388 |
| 2022-04-11 | $23.75 | $23.75 | $23.13 | $23.16 | $22.82 | 11,622 |
| 2022-04-08 | $23.45 | $23.48 | $23.34 | $23.35 | $23.00 | 13,847 |
| 2022-04-07 | $23.56 | $23.57 | $23.46 | $23.49 | $23.14 | 50,880 |
| 2022-04-06 | $23.60 | $23.70 | $23.52 | $23.63 | $23.27 | 3,762 |
| 2022-04-05 | $23.84 | $23.84 | $23.68 | $23.68 | $23.33 | 6,653 |
| 2022-04-04 | $23.83 | $24.07 | $23.81 | $23.98 | $23.54 | 9,225 |
| 2022-04-01 | $23.75 | $23.99 | $23.73 | $23.87 | $23.44 | 4,768 |
| 2022-03-31 | $24.39 | $24.39 | $23.85 | $23.99 | $23.56 | 33,462 |
| 2022-03-30 | $23.77 | $23.88 | $23.68 | $23.76 | $23.33 | 2,596 |
| 2022-03-29 | $23.79 | $23.92 | $23.79 | $23.86 | $23.43 | 5,923 |
| 2022-03-28 | $23.53 | $23.66 | $23.53 | $23.65 | $23.22 | 13,226 |
| 2022-03-25 | $23.41 | $23.57 | $23.39 | $23.41 | $22.99 | 13,726 |
| 2022-03-24 | $23.41 | $23.51 | $23.41 | $23.51 | $23.08 | 1,141 |
| 2022-03-23 | $23.42 | $23.62 | $23.39 | $23.51 | $23.09 | 20,133 |
| 2022-03-22 | $23.50 | $23.50 | $23.47 | $23.47 | $23.04 | 1,646 |
| 2022-03-21 | $23.70 | $23.73 | $23.45 | $23.58 | $23.15 | 12,917 |
| 2022-03-18 | $23.77 | $23.81 | $23.77 | $23.78 | $23.35 | 9,553 |
| 2022-03-17 | $23.70 | $23.88 | $23.68 | $23.84 | $23.41 | 23,172 |
| 2022-03-16 | $23.64 | $23.87 | $23.59 | $23.83 | $23.40 | 16,617 |
| 2022-03-15 | $23.40 | $23.49 | $23.40 | $23.44 | $23.01 | 3,044 |
| 2022-03-14 | $23.42 | $23.44 | $23.30 | $23.37 | $22.94 | 26,136 |
| 2022-03-11 | $23.64 | $23.65 | $23.52 | $23.54 | $23.12 | 4,409 |
| 2022-03-10 | $23.45 | $24.40 | $23.45 | $23.73 | $23.30 | 36,596 |
| 2022-03-09 | $23.58 | $23.65 | $23.57 | $23.57 | $23.15 | 3,519 |
| 2022-03-08 | $23.43 | $23.67 | $23.42 | $23.42 | $23.00 | 10,928 |
| 2022-03-07 | $23.32 | $23.32 | $23.20 | $23.20 | $22.78 | 35,396 |
| 2022-03-04 | $23.87 | $23.87 | $23.38 | $23.38 | $22.96 | 20,613 |
| 2022-03-03 | $23.77 | $23.97 | $23.61 | $23.66 | $23.23 | 7,789 |
| 2022-03-02 | $23.90 | $25.11 | $23.90 | $23.92 | $23.41 | 17,956 |
| 2022-03-01 | $24.15 | $24.16 | $23.95 | $23.95 | $23.44 | 12,084 |
| 2022-02-28 | $23.94 | $24.20 | $23.91 | $24.15 | $23.63 | 14,332 |
| 2022-02-25 | $24.60 | $24.60 | $24.18 | $24.22 | $23.70 | 3,739 |
| 2022-02-24 | $23.97 | $24.05 | $23.76 | $24.05 | $23.54 | 25,580 |
| 2022-02-23 | $25.06 | $25.06 | $24.10 | $24.13 | $23.62 | 4,917 |
| 2022-02-22 | $24.48 | $24.54 | $24.38 | $24.39 | $23.87 | 25,532 |
| 2022-02-18 | $24.64 | $24.69 | $24.63 | $24.63 | $24.11 | 4,054 |
| 2022-02-17 | $24.66 | $24.93 | $24.66 | $24.68 | $24.16 | 7,858 |
| 2022-02-16 | $24.72 | $24.72 | $24.67 | $24.69 | $24.16 | 2,605 |
| 2022-02-15 | $24.63 | $24.67 | $24.63 | $24.63 | $24.10 | 278 |
| 2022-02-14 | $24.65 | $24.65 | $24.59 | $24.59 | $24.07 | 2,827 |
| 2022-02-11 | $24.71 | $24.71 | $24.44 | $24.56 | $24.04 | 8,457 |
| 2022-02-10 | $24.79 | $24.84 | $24.64 | $24.64 | $24.11 | 14,987 |
| 2022-02-09 | $24.91 | $24.91 | $24.90 | $24.90 | $24.36 | 3,290 |
| 2022-02-08 | $24.86 | $24.86 | $24.79 | $24.81 | $24.28 | 4,353 |
| 2022-02-07 | $24.86 | $24.90 | $24.84 | $24.86 | $24.33 | 24,839 |
| 2022-02-04 | $24.96 | $24.96 | $24.92 | $24.92 | $24.39 | 1,302 |
| 2022-02-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.54 | 627 |
| 2022-02-02 | $25.26 | $25.27 | $25.23 | $25.27 | $24.64 | 2,117 |
| 2022-02-01 | $25.18 | $25.20 | $25.18 | $25.19 | $24.57 | 1,757 |
| 2022-01-31 | $25.05 | $25.14 | $25.04 | $25.14 | $24.52 | 4,208 |
| 2022-01-28 | $25.14 | $25.15 | $25.04 | $25.07 | $24.45 | 1,855 |
| 2022-01-27 | $25.09 | $25.15 | $25.08 | $25.08 | $24.46 | 7,002 |
| 2022-01-26 | $25.14 | $25.15 | $24.96 | $24.96 | $24.34 | 6,004 |
| 2022-01-25 | $25.02 | $25.10 | $25.02 | $25.09 | $24.47 | 10,888 |
| 2022-01-24 | $24.97 | $25.11 | $24.85 | $24.98 | $24.36 | 38,734 |
| 2022-01-21 | $25.11 | $25.21 | $25.11 | $25.17 | $24.55 | 18,861 |
| 2022-01-20 | $25.12 | $25.20 | $25.10 | $25.16 | $24.53 | 12,678 |
| 2022-01-19 | $25.55 | $25.62 | $25.01 | $25.05 | $24.43 | 12,935 |
| 2022-01-18 | $24.94 | $24.96 | $24.82 | $24.86 | $24.24 | 11,472 |
| 2022-01-14 | $25.17 | $25.17 | $25.02 | $25.04 | $24.42 | 21,605 |
| 2022-01-13 | $25.22 | $25.29 | $25.04 | $25.27 | $24.64 | 16,443 |
| 2022-01-12 | $26.37 | $26.37 | $25.32 | $25.34 | $24.71 | 19,216 |
| 2022-01-11 | $25.27 | $25.36 | $25.27 | $25.36 | $24.73 | 11,436 |
| 2022-01-10 | $25.33 | $25.39 | $25.21 | $25.34 | $24.71 | 43,095 |
| 2022-01-07 | $25.49 | $25.50 | $25.40 | $25.44 | $24.81 | 12,716 |
| 2022-01-06 | $25.47 | $25.51 | $25.13 | $25.50 | $24.87 | 13,440 |
| 2022-01-05 | $25.70 | $25.70 | $25.45 | $25.50 | $24.86 | 7,766 |
| 2022-01-04 | $25.75 | $25.78 | $25.73 | $25.75 | $25.11 | 9,228 |
| 2022-01-03 | $27.05 | $27.05 | $25.72 | $25.72 | $25.08 | 26,819 |
| 2021-12-31 | $25.86 | $25.94 | $25.80 | $25.93 | $25.29 | 563 |
| 2021-12-30 | $27.10 | $27.70 | $25.85 | $25.94 | $25.29 | 6,651 |
| 2021-12-29 | $26.17 | $26.17 | $26.11 | $26.13 | $25.18 | 3,030 |
| 2021-12-28 | $26.16 | $26.18 | $26.16 | $26.16 | $25.21 | 2,828 |
| 2021-12-27 | $26.05 | $26.13 | $26.01 | $26.13 | $25.18 | 18,025 |
| 2021-12-23 | $26.08 | $26.25 | $26.07 | $26.12 | $25.17 | 21,154 |
| 2021-12-22 | $26.00 | $26.10 | $25.96 | $26.08 | $25.13 | 27,969 |
| 2021-12-21 | $25.94 | $26.06 | $25.92 | $26.05 | $25.10 | 14,071 |
| 2021-12-20 | $26.01 | $26.01 | $25.90 | $25.96 | $25.02 | 15,482 |
| 2021-12-17 | $26.03 | $26.13 | $26.03 | $26.08 | $25.13 | 4,840 |
| 2021-12-16 | $26.14 | $26.17 | $25.91 | $26.14 | $25.19 | 9,883 |
| 2021-12-15 | $26.11 | $26.11 | $26.05 | $26.10 | $25.15 | 3,762 |
| 2021-12-14 | $26.56 | $26.61 | $26.12 | $26.20 | $25.25 | 28,969 |
| 2021-12-13 | $26.09 | $26.38 | $26.06 | $26.22 | $25.27 | 34,846 |
| 2021-12-10 | $26.15 | $26.22 | $26.07 | $26.16 | $25.21 | 33,303 |
| 2021-12-09 | $26.19 | $26.19 | $26.15 | $26.15 | $25.20 | 108,089 |
| 2021-12-08 | $26.22 | $26.25 | $26.16 | $26.19 | $25.23 | 12,989 |
| 2021-12-07 | $26.14 | $26.22 | $26.06 | $26.18 | $25.23 | 15,139 |
| 2021-12-06 | $26.04 | $26.10 | $26.01 | $26.08 | $25.13 | 47,299 |
| 2021-12-03 | $26.00 | $26.13 | $25.85 | $26.05 | $25.10 | 19,841 |
| 2021-12-02 | $26.06 | $26.06 | $25.94 | $25.97 | $24.94 | 6,488 |
| 2021-12-01 | $25.98 | $25.99 | $25.89 | $25.95 | $24.92 | 5,223 |
| 2021-11-30 | $25.75 | $25.82 | $25.72 | $25.80 | $24.78 | 8,882 |
| 2021-11-29 | $25.70 | $25.85 | $25.69 | $25.82 | $24.80 | 14,233 |
| 2021-11-26 | $25.73 | $25.86 | $25.62 | $25.72 | $24.70 | 6,669 |
| 2021-11-24 | $25.91 | $25.94 | $25.87 | $25.93 | $24.90 | 7,437 |
| 2021-11-23 | $25.98 | $26.00 | $25.88 | $25.93 | $24.90 | 11,041 |
| 2021-11-22 | $26.19 | $26.22 | $26.04 | $26.11 | $25.07 | 5,410 |
| 2021-11-19 | $26.18 | $26.28 | $26.18 | $26.24 | $25.20 | 4,847 |
| 2021-11-18 | $26.22 | $26.26 | $26.20 | $26.22 | $25.18 | 9,082 |
| 2021-11-17 | $26.19 | $26.22 | $26.19 | $26.20 | $25.17 | 4,200 |
| 2021-11-16 | $26.58 | $26.60 | $26.24 | $26.25 | $25.21 | 8,468 |
| 2021-11-15 | $26.31 | $26.31 | $26.24 | $26.27 | $25.23 | 6,970 |
| 2021-11-12 | $26.32 | $26.32 | $26.30 | $26.30 | $25.25 | 2,118 |
| 2021-11-11 | $26.31 | $26.37 | $26.31 | $26.31 | $25.26 | 3,424 |
| 2021-11-10 | $26.47 | $26.47 | $26.24 | $26.26 | $25.22 | 14,986 |
| 2021-11-09 | $26.61 | $26.74 | $26.54 | $26.59 | $25.53 | 10,189 |
| 2021-11-08 | $26.57 | $26.57 | $26.50 | $26.54 | $25.49 | 20,899 |
| 2021-11-05 | $26.50 | $26.55 | $26.44 | $26.54 | $25.49 | 4,559 |
| 2021-11-04 | $26.35 | $26.40 | $26.35 | $26.39 | $25.35 | 64,405 |
| 2021-11-03 | $26.37 | $26.37 | $26.23 | $26.29 | $25.25 | 8,231 |
| 2021-11-02 | $26.34 | $26.39 | $26.33 | $26.37 | $25.24 | 7,247 |
| 2021-11-01 | $26.39 | $26.39 | $26.35 | $26.35 | $25.22 | 1,262 |
| 2021-10-29 | $26.40 | $26.44 | $26.32 | $26.43 | $25.30 | 44,071 |
| 2021-10-28 | $26.54 | $26.54 | $26.47 | $26.47 | $25.34 | 29,794 |
| 2021-10-27 | $26.49 | $26.57 | $26.48 | $26.52 | $25.38 | 11,400 |
| 2021-10-26 | $26.40 | $26.43 | $26.33 | $26.43 | $25.30 | 5,977 |
| 2021-10-25 | $26.36 | $26.37 | $26.31 | $26.36 | $25.23 | 53,632 |
| 2021-10-22 | $26.36 | $26.37 | $26.32 | $26.32 | $25.19 | 2,198 |
| 2021-10-21 | $26.33 | $26.36 | $26.30 | $26.32 | $25.19 | 14,113 |
| 2021-10-20 | $26.42 | $26.42 | $26.36 | $26.36 | $25.23 | 1,846 |
| 2021-10-19 | $26.44 | $26.44 | $26.38 | $26.38 | $25.25 | 223 |
| 2021-10-18 | $26.40 | $26.40 | $26.32 | $26.34 | $25.21 | 550 |
| 2021-10-15 | $26.43 | $26.43 | $26.43 | $26.43 | $25.29 | 2,596 |
| 2021-10-14 | $26.48 | $26.48 | $26.46 | $26.46 | $25.33 | 1,579 |
| 2021-10-13 | $26.36 | $26.37 | $26.36 | $26.37 | $25.24 | 534 |
| 2021-10-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 91 |
| 2021-10-11 | $26.25 | $26.25 | $26.21 | $26.21 | $25.09 | 515 |
| 2021-10-08 | $26.28 | $26.28 | $26.26 | $26.26 | $25.14 | 184 |
| 2021-10-07 | $26.42 | $26.42 | $26.35 | $26.35 | $25.22 | 6,498 |
| 2021-10-06 | $26.23 | $26.29 | $26.20 | $26.25 | $25.13 | 3,272 |
| 2021-10-05 | $26.25 | $26.32 | $26.25 | $26.25 | $25.13 | 3,331 |
| 2021-10-04 | $26.43 | $26.44 | $26.36 | $26.37 | $25.15 | 3,855 |
| 2021-10-01 | $26.45 | $26.49 | $26.45 | $26.46 | $25.24 | 4,571 |
| 2021-09-30 | $26.43 | $26.51 | $26.43 | $26.50 | $25.28 | 96,828 |
| 2021-09-29 | $26.50 | $26.51 | $26.49 | $26.49 | $25.27 | 81,077 |
| 2021-09-28 | $26.43 | $26.49 | $26.42 | $26.49 | $25.27 | 82,121 |
| 2021-09-27 | $26.53 | $26.56 | $26.52 | $26.55 | $25.33 | 4,713 |
| 2021-09-24 | $26.67 | $26.71 | $26.59 | $26.59 | $25.37 | 7,728 |
| 2021-09-23 | $26.83 | $26.83 | $26.78 | $26.78 | $25.54 | 8,262 |
| 2021-09-22 | $26.91 | $26.91 | $26.91 | $26.91 | $25.67 | 146 |
| 2021-09-21 | $26.90 | $26.90 | $26.88 | $26.88 | $25.64 | 1,196 |
| 2021-09-20 | $26.92 | $26.93 | $26.85 | $26.87 | $25.63 | 4,433 |
| 2021-09-17 | $27.01 | $27.02 | $27.01 | $27.01 | $25.76 | 906 |
| 2021-09-16 | $27.07 | $27.09 | $27.04 | $27.07 | $25.82 | 3,497 |
| 2021-09-15 | $27.20 | $27.20 | $27.12 | $27.12 | $25.87 | 1,803 |
| 2021-09-14 | $27.12 | $27.17 | $27.12 | $27.16 | $25.91 | 21,002 |
| 2021-09-13 | $27.05 | $27.29 | $27.05 | $27.11 | $25.86 | 7,442 |
| 2021-09-10 | $27.09 | $27.09 | $27.05 | $27.07 | $25.83 | 5,365 |
| 2021-09-09 | $27.11 | $27.11 | $27.09 | $27.09 | $25.84 | 4,002 |
| 2021-09-08 | $27.09 | $27.12 | $27.06 | $27.09 | $25.84 | 14,570 |
| 2021-09-07 | $27.06 | $27.13 | $27.06 | $27.10 | $25.85 | 11,532 |
| 2021-09-03 | $27.10 | $27.10 | $27.10 | $27.10 | $25.85 | 98 |
| 2021-09-02 | $27.22 | $27.23 | $27.21 | $27.21 | $25.87 | 4,161 |
| 2021-09-01 | $27.40 | $27.40 | $27.17 | $27.19 | $25.86 | 67,840 |
| 2021-08-31 | $27.12 | $27.13 | $27.11 | $27.11 | $25.78 | 692 |
| 2021-08-30 | $27.07 | $27.11 | $27.07 | $27.10 | $25.77 | 1,897 |
| 2021-08-27 | $27.07 | $27.08 | $27.06 | $27.06 | $25.73 | 3,774 |
| 2021-08-26 | $26.91 | $26.94 | $26.91 | $26.94 | $25.62 | 2,483 |
| 2021-08-25 | $26.95 | $26.95 | $26.95 | $26.95 | $25.63 | 129 |
| 2021-08-24 | $26.92 | $26.98 | $26.92 | $26.96 | $25.64 | 13,168 |
| 2021-08-23 | $26.90 | $26.94 | $26.89 | $26.93 | $25.61 | 1,831 |
| 2021-08-20 | $26.86 | $26.89 | $26.86 | $26.86 | $25.54 | 1,518 |
| 2021-08-19 | $26.89 | $26.89 | $26.89 | $26.89 | $25.57 | 60 |
| 2021-08-18 | $26.90 | $26.90 | $26.90 | $26.90 | $25.58 | 803 |
| 2021-08-17 | $26.91 | $26.93 | $26.91 | $26.91 | $25.59 | 10,667 |
| 2021-08-16 | $26.91 | $26.93 | $26.91 | $26.91 | $25.59 | 1,597 |
| 2021-08-13 | $26.94 | $26.94 | $26.92 | $26.92 | $25.60 | 273 |
| 2021-08-12 | $26.81 | $26.84 | $26.81 | $26.84 | $25.52 | 590 |
| 2021-08-11 | $26.84 | $26.84 | $26.82 | $26.82 | $25.50 | 5,583 |
| 2021-08-10 | $26.82 | $26.82 | $26.81 | $26.81 | $25.49 | 917 |
| 2021-08-09 | $26.89 | $26.89 | $26.82 | $26.83 | $25.51 | 12,868 |
| 2021-08-06 | $27.15 | $27.15 | $26.88 | $26.88 | $25.56 | 1,808 |
| 2021-08-05 | $27.12 | $27.12 | $26.96 | $26.97 | $25.65 | 17,453 |
| 2021-08-04 | $27.05 | $27.05 | $26.94 | $26.99 | $25.67 | 11,371 |
| 2021-08-03 | $27.04 | $27.04 | $27.04 | $27.04 | $25.63 | 678 |
| 2021-08-02 | $27.07 | $27.07 | $27.03 | $27.04 | $25.63 | 10,717 |
| 2021-07-30 | $26.97 | $27.01 | $26.97 | $27.00 | $25.59 | 15,227 |
| 2021-07-29 | $26.94 | $26.99 | $26.94 | $26.97 | $25.56 | 18,677 |
| 2021-07-28 | $26.89 | $26.97 | $26.88 | $26.97 | $25.56 | 23,337 |
| 2021-07-27 | $26.94 | $27.14 | $26.88 | $26.88 | $25.48 | 45,374 |
| 2021-07-26 | $26.96 | $26.96 | $26.92 | $26.92 | $25.51 | 1,602 |
| 2021-07-23 | $26.97 | $26.98 | $26.97 | $26.97 | $25.56 | 1,369 |
| 2021-07-22 | $26.94 | $26.97 | $26.94 | $26.97 | $25.56 | 288 |
| 2021-07-21 | $26.90 | $26.92 | $26.90 | $26.92 | $25.51 | 5,478 |
| 2021-07-20 | $27.01 | $27.01 | $26.95 | $27.00 | $25.59 | 21,202 |
| 2021-07-19 | $26.96 | $27.01 | $26.91 | $26.92 | $25.52 | 19,438 |
| 2021-07-16 | $26.99 | $26.99 | $26.94 | $26.96 | $25.55 | 28,374 |
| 2021-07-15 | $26.95 | $26.97 | $26.95 | $26.95 | $25.54 | 20,571 |
| 2021-07-14 | $26.92 | $26.93 | $26.88 | $26.88 | $25.47 | 10,402 |
| 2021-07-13 | $26.91 | $26.92 | $26.83 | $26.83 | $25.43 | 11,919 |
| 2021-07-12 | $26.88 | $26.90 | $26.88 | $26.88 | $25.47 | 12,208 |
| 2021-07-09 | $26.90 | $26.90 | $26.90 | $26.90 | $25.49 | 2,236 |
| 2021-07-08 | $26.87 | $26.90 | $26.80 | $26.89 | $25.49 | 9,181 |
| 2021-07-07 | $26.91 | $26.96 | $26.91 | $26.94 | $25.54 | 1,230 |
| 2021-07-06 | $26.85 | $27.04 | $26.83 | $26.90 | $25.50 | 71,162 |
| 2021-07-02 | $26.99 | $27.00 | $26.99 | $27.00 | $25.50 | 263 |
| 2021-07-01 | $26.96 | $26.97 | $26.95 | $26.95 | $25.46 | 3,707 |
| 2021-06-30 | $26.98 | $27.00 | $26.96 | $26.96 | $25.47 | 4,211 |
| 2021-06-29 | $27.08 | $27.22 | $26.94 | $27.02 | $25.53 | 11,949 |
| 2021-06-28 | $26.91 | $26.95 | $26.91 | $26.95 | $25.46 | 10,620 |
| 2021-06-25 | $26.93 | $26.93 | $26.90 | $26.92 | $25.43 | 3,644 |
| 2021-06-24 | $26.95 | $26.98 | $26.94 | $26.94 | $25.45 | 26,257 |
| 2021-06-23 | $26.93 | $26.93 | $26.92 | $26.93 | $25.44 | 2,610 |
| 2021-06-22 | $26.85 | $26.92 | $26.85 | $26.90 | $25.41 | 26,701 |
| 2021-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.41 | 120 |
| 2021-06-18 | $26.87 | $26.93 | $26.87 | $26.93 | $25.44 | 436 |
| 2021-06-17 | $26.89 | $26.91 | $26.88 | $26.88 | $25.39 | 650 |
| 2021-06-16 | $27.01 | $27.26 | $26.84 | $26.84 | $25.35 | 414 |
| 2021-06-15 | $26.88 | $27.01 | $26.88 | $27.00 | $25.50 | 3,112 |
| 2021-06-14 | $27.05 | $27.05 | $26.96 | $26.98 | $25.49 | 9,269 |
| 2021-06-11 | $27.08 | $27.10 | $27.08 | $27.08 | $25.58 | 1,536 |
| 2021-06-10 | $26.99 | $27.08 | $26.99 | $27.06 | $25.57 | 44,177 |
| 2021-06-09 | $27.06 | $27.08 | $26.99 | $27.00 | $25.51 | 16,439 |
| 2021-06-08 | $27.00 | $27.00 | $26.98 | $26.98 | $25.49 | 2,529 |
| 2021-06-07 | $26.91 | $26.92 | $26.88 | $26.89 | $25.40 | 1,930 |
| 2021-06-04 | $26.92 | $26.97 | $26.92 | $26.96 | $25.47 | 536 |
| 2021-06-03 | $27.05 | $27.05 | $26.80 | $26.84 | $25.36 | 38,094 |
| 2021-06-02 | $26.97 | $27.01 | $26.97 | $26.99 | $25.42 | 11,223 |
| 2021-06-01 | $27.10 | $27.10 | $26.90 | $26.98 | $25.41 | 28,465 |
| 2021-05-28 | $26.95 | $26.97 | $26.93 | $26.93 | $25.36 | 11,050 |
| 2021-05-27 | $26.89 | $26.90 | $26.87 | $26.87 | $25.30 | 1,033 |
| 2021-05-26 | $26.90 | $26.94 | $26.90 | $26.93 | $25.36 | 28,754 |
| 2021-05-25 | $26.80 | $26.92 | $26.80 | $26.91 | $25.34 | 18,962 |
| 2021-05-24 | $26.89 | $26.89 | $26.79 | $26.84 | $25.27 | 11,182 |
| 2021-05-21 | $26.81 | $26.85 | $26.77 | $26.82 | $25.25 | 22,148 |
| 2021-05-20 | $26.73 | $26.79 | $26.72 | $26.77 | $25.21 | 7,194 |
| 2021-05-19 | $26.69 | $26.69 | $26.66 | $26.66 | $25.11 | 455 |
| 2021-05-18 | $26.75 | $26.77 | $26.74 | $26.77 | $25.21 | 28,509 |
| 2021-05-17 | $26.70 | $26.72 | $26.70 | $26.72 | $25.17 | 9,416 |
| 2021-05-14 | $26.74 | $26.75 | $26.73 | $26.73 | $25.17 | 743 |
| 2021-05-13 | $26.64 | $26.65 | $26.59 | $26.63 | $25.08 | 2,662 |
| 2021-05-12 | $26.61 | $26.66 | $26.51 | $26.51 | $24.96 | 2,021 |
| 2021-05-11 | $26.72 | $26.74 | $26.72 | $26.72 | $25.16 | 1,069 |
| 2021-05-10 | $26.75 | $26.81 | $26.73 | $26.73 | $25.17 | 18,753 |
| 2021-05-07 | $26.78 | $26.79 | $26.78 | $26.79 | $25.22 | 1,787 |
| 2021-05-06 | $26.73 | $26.73 | $26.71 | $26.71 | $25.15 | 1,868 |
| 2021-05-05 | $26.70 | $26.70 | $26.67 | $26.68 | $25.12 | 523 |
| 2021-05-04 | $26.79 | $26.79 | $26.72 | $26.73 | $25.09 | 2,909 |
| 2021-05-03 | $26.74 | $26.80 | $26.72 | $26.72 | $25.08 | 7,465 |
| 2021-04-30 | $26.71 | $26.76 | $26.71 | $26.74 | $25.09 | 3,020 |
| 2021-04-29 | $26.73 | $26.73 | $26.65 | $26.71 | $25.06 | 9,763 |
| 2021-04-28 | $26.63 | $26.70 | $26.62 | $26.70 | $25.05 | 19,377 |
| 2021-04-27 | $26.67 | $26.69 | $26.60 | $26.63 | $24.99 | 65,119 |
| 2021-04-26 | $26.73 | $26.73 | $26.69 | $26.69 | $25.04 | 1,830 |
| 2021-04-23 | $26.74 | $26.79 | $26.74 | $26.78 | $25.13 | 4,768 |
| 2021-04-22 | $26.75 | $26.76 | $26.74 | $26.74 | $25.10 | 787 |
| 2021-04-21 | $26.67 | $26.72 | $26.66 | $26.72 | $25.08 | 1,498 |
| 2021-04-20 | $26.69 | $26.69 | $26.69 | $26.69 | $25.04 | 76 |
| 2021-04-19 | $26.75 | $26.75 | $26.73 | $26.73 | $25.08 | 1,045 |
| 2021-04-16 | $26.74 | $26.74 | $26.74 | $26.74 | $25.09 | 37 |
| 2021-04-15 | $26.69 | $26.83 | $26.69 | $26.82 | $25.17 | 24,418 |
| 2021-04-14 | $26.57 | $26.59 | $26.57 | $26.57 | $24.93 | 1,460 |
| 2021-04-13 | $26.56 | $26.57 | $26.56 | $26.57 | $24.93 | 1,665 |
| 2021-04-12 | $26.53 | $26.53 | $26.50 | $26.50 | $24.87 | 5,223 |
| 2021-04-09 | $26.49 | $26.52 | $26.48 | $26.50 | $24.86 | 17,683 |
| 2021-04-08 | $26.50 | $26.50 | $26.50 | $26.50 | $24.87 | 127 |
| 2021-04-07 | $26.50 | $26.50 | $26.43 | $26.44 | $24.81 | 6,510 |
| 2021-04-06 | $26.43 | $26.50 | $26.43 | $26.49 | $24.86 | 6,708 |
| 2021-04-05 | $26.41 | $26.42 | $26.41 | $26.41 | $24.79 | 1,584 |
| 2021-04-01 | $26.53 | $26.55 | $26.53 | $26.54 | $24.82 | 4,809 |
| 2021-03-31 | $26.43 | $26.43 | $26.43 | $26.43 | $24.71 | 4 |
| 2021-03-30 | $26.38 | $26.47 | $26.36 | $26.44 | $24.73 | 30,801 |
| 2021-03-29 | $26.46 | $26.46 | $26.40 | $26.40 | $24.69 | 993 |
| 2021-03-26 | $26.48 | $26.48 | $26.48 | $26.48 | $24.76 | 102 |
| 2021-03-25 | $26.48 | $26.53 | $26.48 | $26.50 | $24.78 | 1,120 |
| 2021-03-24 | $26.56 | $26.57 | $26.51 | $26.54 | $24.82 | 22,615 |
| 2021-03-23 | $26.55 | $26.58 | $26.49 | $26.51 | $24.79 | 17,737 |
| 2021-03-22 | $26.49 | $26.59 | $26.46 | $26.58 | $24.86 | 16,911 |
| 2021-03-19 | $26.46 | $26.53 | $26.41 | $26.53 | $24.81 | 19,743 |
| 2021-03-18 | $26.53 | $26.53 | $26.41 | $26.44 | $24.73 | 32,786 |
| 2021-03-17 | $26.44 | $26.76 | $26.44 | $26.72 | $24.99 | 20,181 |
| 2021-03-16 | $26.59 | $26.59 | $26.56 | $26.56 | $24.84 | 1,015 |
| 2021-03-15 | $26.43 | $26.49 | $26.43 | $26.47 | $24.75 | 2,650 |
| 2021-03-12 | $26.40 | $26.41 | $26.34 | $26.34 | $24.63 | 10,766 |
| 2021-03-11 | $26.56 | $26.63 | $26.53 | $26.61 | $24.88 | 3,451 |
| 2021-03-10 | $26.38 | $26.46 | $26.38 | $26.46 | $24.75 | 28,460 |
| 2021-03-09 | $26.35 | $26.36 | $26.32 | $26.32 | $24.62 | 252 |
| 2021-03-08 | $26.27 | $26.28 | $26.08 | $26.08 | $24.39 | 30,246 |
| 2021-03-05 | $26.42 | $26.50 | $26.39 | $26.42 | $24.71 | 62,411 |
| 2021-03-04 | $26.61 | $26.62 | $26.45 | $26.45 | $24.73 | 16,043 |
| 2021-03-03 | $26.66 | $26.66 | $26.60 | $26.63 | $24.90 | 1,940 |
| 2021-03-02 | $26.76 | $26.83 | $26.76 | $26.80 | $24.98 | 6,469 |
| 2021-03-01 | $26.87 | $26.89 | $26.82 | $26.84 | $25.02 | 6,149 |
| 2021-02-26 | $26.68 | $26.72 | $26.62 | $26.65 | $24.84 | 19,217 |
| 2021-02-25 | $26.83 | $26.83 | $26.59 | $26.61 | $24.81 | 995 |
| 2021-02-24 | $26.88 | $27.02 | $26.86 | $26.99 | $25.16 | 19,930 |
| 2021-02-23 | $26.93 | $26.98 | $26.93 | $26.97 | $25.14 | 3,940 |
| 2021-02-22 | $26.96 | $26.97 | $26.94 | $26.94 | $25.11 | 4,741 |
| 2021-02-19 | $27.13 | $27.13 | $27.10 | $27.10 | $25.25 | 194 |
| 2021-02-18 | $27.20 | $27.25 | $27.16 | $27.20 | $25.35 | 263,859 |
| 2021-02-17 | $27.09 | $27.31 | $27.05 | $27.22 | $25.37 | 160,375 |
| 2021-02-16 | $27.25 | $27.26 | $27.03 | $27.06 | $25.22 | 134,578 |
| 2021-02-12 | $27.36 | $27.36 | $27.30 | $27.30 | $25.44 | 2,329 |
| 2021-02-11 | $27.45 | $27.45 | $27.41 | $27.41 | $25.55 | 1,164 |
| 2021-02-10 | $27.44 | $27.44 | $27.43 | $27.43 | $25.57 | 2,676 |
| 2021-02-09 | $27.36 | $27.43 | $27.36 | $27.41 | $25.54 | 1,863 |
| 2021-02-08 | $27.41 | $27.45 | $27.40 | $27.45 | $25.58 | 11,296 |
| 2021-02-05 | $27.49 | $27.49 | $27.44 | $27.44 | $25.57 | 2,585 |
| 2021-02-04 | $27.36 | $27.45 | $27.36 | $27.41 | $25.55 | 4,812 |
| 2021-02-03 | $27.40 | $27.41 | $27.38 | $27.38 | $25.52 | 1,765 |
| 2021-02-02 | $27.53 | $27.56 | $27.51 | $27.52 | $25.57 | 109,196 |
| 2021-02-01 | $27.48 | $27.52 | $27.47 | $27.52 | $25.56 | 7,128 |
| 2021-01-29 | $27.36 | $27.43 | $27.35 | $27.37 | $25.42 | 25,007 |
| 2021-01-28 | $27.40 | $27.41 | $27.40 | $27.40 | $25.45 | 685 |
| 2021-01-27 | $27.42 | $27.61 | $27.35 | $27.35 | $25.40 | 20,974 |
| 2021-01-26 | $27.45 | $27.47 | $27.44 | $27.44 | $25.49 | 1,117 |
| 2021-01-25 | $27.36 | $27.44 | $27.36 | $27.44 | $25.49 | 6,818 |
| 2021-01-22 | $27.35 | $27.37 | $27.31 | $27.36 | $25.42 | 3,400 |
| 2021-01-21 | $27.36 | $27.38 | $27.35 | $27.38 | $25.43 | 2,081 |
| 2021-01-20 | $27.37 | $27.37 | $27.37 | $27.37 | $25.42 | 1,595 |
| 2021-01-19 | $27.30 | $27.33 | $27.30 | $27.32 | $25.37 | 3,859 |
| 2021-01-15 | $27.28 | $27.29 | $27.28 | $27.29 | $25.35 | 1,074 |
| 2021-01-14 | $27.36 | $27.36 | $27.27 | $27.29 | $25.35 | 9,447 |
| 2021-01-13 | $27.33 | $27.36 | $27.33 | $27.34 | $25.40 | 13,234 |
| 2021-01-12 | $27.24 | $27.24 | $27.24 | $27.24 | $25.30 | 845 |
| 2021-01-11 | $27.43 | $27.55 | $27.37 | $27.39 | $25.44 | 29,346 |
| 2021-01-08 | $27.47 | $27.51 | $27.47 | $27.51 | $25.55 | 1,264 |
| 2021-01-07 | $27.49 | $27.50 | $27.49 | $27.50 | $25.54 | 228 |
| 2021-01-06 | $27.53 | $27.55 | $27.51 | $27.51 | $25.55 | 9,756 |
| 2021-01-05 | $27.61 | $27.65 | $27.61 | $27.65 | $25.68 | 330 |
| 2021-01-04 | $27.82 | $27.82 | $27.66 | $27.66 | $25.69 | 3,241 |
| 2020-12-31 | $27.74 | $27.74 | $27.74 | $27.74 | $25.77 | 7 |
| 2020-12-30 | $27.70 | $27.71 | $27.70 | $27.71 | $25.74 | 676 |
| 2020-12-29 | $28.07 | $28.09 | $28.07 | $28.07 | $25.72 | 4,473 |
| 2020-12-28 | $28.04 | $28.06 | $28.04 | $28.04 | $25.69 | 2,805 |
| 2020-12-24 | $28.01 | $28.01 | $28.01 | $28.01 | $25.67 | 27 |
| 2020-12-23 | $27.97 | $27.99 | $27.97 | $27.97 | $25.63 | 4,258 |
| 2020-12-22 | $27.90 | $27.97 | $27.90 | $27.97 | $25.63 | 402,123 |
| 2020-12-21 | $27.89 | $27.91 | $27.89 | $27.90 | $25.57 | 11,716 |
| 2020-12-18 | $27.99 | $28.00 | $27.98 | $27.99 | $25.65 | 8,910 |
| 2020-12-17 | $27.99 | $28.04 | $27.99 | $28.02 | $25.67 | 4,781 |
| 2020-12-16 | $27.94 | $27.96 | $27.93 | $27.93 | $25.60 | 6,037 |
| 2020-12-15 | $27.89 | $27.89 | $27.89 | $27.89 | $25.56 | 431 |
| 2020-12-14 | $27.85 | $27.87 | $27.84 | $27.86 | $25.53 | 14,895 |
| 2020-12-11 | $27.80 | $27.82 | $27.80 | $27.82 | $25.49 | 1,238 |
| 2020-12-10 | $27.76 | $27.80 | $27.76 | $27.80 | $25.48 | 391 |
| 2020-12-09 | $27.70 | $27.72 | $27.70 | $27.70 | $25.38 | 2,923 |
| 2020-12-08 | $27.73 | $27.74 | $27.73 | $27.73 | $25.41 | 874 |
| 2020-12-07 | $27.84 | $27.84 | $27.73 | $27.74 | $25.42 | 2,211 |
| 2020-12-04 | $27.79 | $27.79 | $27.77 | $27.77 | $25.45 | 614 |
| 2020-12-03 | $27.66 | $27.74 | $27.66 | $27.72 | $25.40 | 7,841 |
| 2020-12-02 | $27.70 | $27.71 | $27.69 | $27.69 | $25.29 | 2,137 |
| 2020-12-01 | $27.69 | $27.91 | $27.65 | $27.69 | $25.29 | 23,551 |
| 2020-11-30 | $27.58 | $27.80 | $27.58 | $27.59 | $25.21 | 6,110 |
| 2020-11-27 | $27.49 | $27.59 | $27.49 | $27.59 | $25.20 | 2,037 |
| 2020-11-25 | $27.66 | $27.66 | $27.42 | $27.44 | $25.06 | 109,402 |
| 2020-11-24 | $27.42 | $27.50 | $27.42 | $27.49 | $25.11 | 8,084 |
| 2020-11-23 | $27.37 | $27.43 | $27.37 | $27.40 | $25.02 | 4,569 |
| 2020-11-20 | $27.36 | $27.41 | $27.36 | $27.41 | $25.04 | 4,655 |
| 2020-11-19 | $27.36 | $27.38 | $27.36 | $27.37 | $25.00 | 2,430 |
| 2020-11-18 | $27.32 | $27.32 | $27.32 | $27.32 | $24.95 | 418 |
| 2020-11-17 | $27.28 | $27.32 | $27.28 | $27.31 | $24.95 | 2,086 |
| 2020-11-16 | $27.56 | $27.56 | $27.31 | $27.31 | $24.95 | 1,139 |
| 2020-11-13 | $27.23 | $27.25 | $27.23 | $27.25 | $24.89 | 331 |
| 2020-11-12 | $27.22 | $27.22 | $27.22 | $27.22 | $24.86 | 12 |
| 2020-11-11 | $27.25 | $27.25 | $27.23 | $27.23 | $24.87 | 400 |
| 2020-11-10 | $27.13 | $27.17 | $27.13 | $27.17 | $24.81 | 852 |
| 2020-11-09 | $27.20 | $27.22 | $27.16 | $27.19 | $24.84 | 12,095 |
| 2020-11-06 | $27.02 | $27.02 | $27.00 | $27.02 | $24.68 | 672 |
| 2020-11-05 | $27.11 | $27.11 | $27.10 | $27.11 | $24.76 | 3,525 |
| 2020-11-04 | $27.02 | $27.02 | $27.02 | $27.02 | $24.68 | 11 |
| 2020-11-03 | $26.64 | $26.65 | $26.64 | $26.65 | $24.26 | 1,669 |
| 2020-11-02 | $26.61 | $26.61 | $26.59 | $26.59 | $24.21 | 105 |
| 2020-10-30 | $26.51 | $26.54 | $26.49 | $26.53 | $24.15 | 24,121 |
| 2020-10-29 | $26.57 | $26.63 | $26.54 | $26.62 | $24.23 | 14,188 |
| 2020-10-28 | $26.67 | $26.67 | $26.60 | $26.60 | $24.21 | 6,168 |
| 2020-10-27 | $26.77 | $26.77 | $26.77 | $26.77 | $24.36 | 63 |
| 2020-10-26 | $26.70 | $26.70 | $26.63 | $26.63 | $24.24 | 1,059 |
| 2020-10-23 | $26.71 | $26.72 | $26.71 | $26.72 | $24.32 | 5,145 |
| 2020-10-22 | $26.69 | $26.69 | $26.56 | $26.58 | $24.20 | 11,607 |
| 2020-10-21 | $26.72 | $26.72 | $26.72 | $26.72 | $24.32 | 5 |
| 2020-10-20 | $26.80 | $26.80 | $26.78 | $26.78 | $24.37 | 373 |
| 2020-10-19 | $26.79 | $26.79 | $26.78 | $26.78 | $24.38 | 113 |
| 2020-10-16 | $26.86 | $26.86 | $26.86 | $26.86 | $24.45 | 26 |
| 2020-10-15 | $26.83 | $26.83 | $26.83 | $26.83 | $24.42 | 3 |
| 2020-10-14 | $26.87 | $26.91 | $26.87 | $26.89 | $24.47 | 656 |
| 2020-10-13 | $26.90 | $26.95 | $26.90 | $26.95 | $24.53 | 14,806 |
| 2020-10-12 | $26.90 | $26.90 | $26.90 | $26.90 | $24.48 | 66 |
| 2020-10-09 | $26.79 | $26.79 | $26.79 | $26.79 | $24.38 | 5 |
| 2020-10-08 | $26.77 | $26.88 | $26.77 | $26.87 | $24.46 | 18,192 |
| 2020-10-07 | $26.64 | $26.65 | $26.64 | $26.65 | $24.26 | 125 |
| 2020-10-06 | $26.60 | $26.60 | $26.55 | $26.56 | $24.18 | 5,642 |
| 2020-10-05 | $26.49 | $26.52 | $26.49 | $26.52 | $24.14 | 937 |
| 2020-10-02 | $26.48 | $26.50 | $26.44 | $26.50 | $24.04 | 1,749 |
| 2020-10-01 | $26.50 | $26.51 | $26.47 | $26.47 | $24.02 | 1,916 |
| 2020-09-30 | $26.43 | $26.49 | $26.43 | $26.44 | $23.98 | 766 |
| 2020-09-29 | $26.36 | $26.36 | $26.36 | $26.36 | $23.91 | 3 |
| 2020-09-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.95 | 134 |
| 2020-09-25 | $26.35 | $26.39 | $26.34 | $26.36 | $23.91 | 6,699 |
| 2020-09-24 | $26.33 | $26.35 | $26.30 | $26.30 | $23.86 | 4,257 |
| 2020-09-23 | $26.49 | $26.49 | $26.29 | $26.29 | $23.85 | 1,091 |
| 2020-09-22 | $26.54 | $26.54 | $26.50 | $26.50 | $24.04 | 5,030 |
| 2020-09-21 | $26.54 | $26.54 | $26.53 | $26.53 | $24.07 | 110 |
| 2020-09-18 | $26.84 | $26.84 | $26.74 | $26.74 | $24.26 | 12,508 |
| 2020-09-17 | $26.81 | $26.84 | $26.78 | $26.84 | $24.35 | 19,133 |
| 2020-09-16 | $26.88 | $26.88 | $26.80 | $26.80 | $24.31 | 616 |
| 2020-09-15 | $26.84 | $26.84 | $26.84 | $26.84 | $24.34 | 74 |
| 2020-09-14 | $26.82 | $26.82 | $26.82 | $26.82 | $24.33 | 23 |
| 2020-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $24.31 | 53 |
| 2020-09-10 | $26.84 | $26.84 | $26.79 | $26.79 | $24.30 | 187 |
| 2020-09-09 | $26.72 | $26.81 | $26.71 | $26.81 | $24.32 | 1,756 |
| 2020-09-08 | $26.75 | $26.75 | $26.71 | $26.71 | $24.23 | 2,233 |
| 2020-09-04 | $26.78 | $26.78 | $26.78 | $26.78 | $24.29 | 16 |
| 2020-09-03 | $26.93 | $26.93 | $26.88 | $26.88 | $24.39 | 1,370 |
| 2020-09-02 | $26.95 | $26.96 | $26.95 | $26.96 | $24.37 | 518 |
| 2020-09-01 | $26.83 | $26.88 | $26.83 | $26.88 | $24.30 | 404 |
| 2020-08-31 | $26.77 | $26.78 | $26.75 | $26.75 | $24.19 | 215 |
| 2020-08-28 | $26.77 | $26.83 | $26.77 | $26.83 | $24.26 | 2,220 |
| 2020-08-27 | $26.64 | $26.64 | $26.64 | $26.64 | $24.08 | 122 |
| 2020-08-26 | $26.78 | $26.78 | $26.77 | $26.78 | $24.21 | 1,462 |
| 2020-08-25 | $26.77 | $26.77 | $26.77 | $26.77 | $24.21 | 41,467 |
| 2020-08-24 | $26.90 | $26.90 | $26.90 | $26.90 | $24.32 | 5 |
| 2020-08-21 | $26.87 | $26.87 | $26.87 | $26.87 | $24.29 | 71 |
| 2020-08-20 | $26.82 | $26.84 | $26.82 | $26.82 | $24.24 | 539 |
| 2020-08-19 | $26.85 | $26.85 | $26.76 | $26.76 | $24.19 | 1,144 |
| 2020-08-18 | $26.87 | $26.87 | $26.86 | $26.86 | $24.28 | 1,559 |
| 2020-08-17 | $26.85 | $26.86 | $26.85 | $26.86 | $24.28 | 612 |
| 2020-08-14 | $26.90 | $26.90 | $26.86 | $26.86 | $24.28 | 450 |
| 2020-08-13 | $26.95 | $26.95 | $26.95 | $26.95 | $24.36 | 62 |
| 2020-08-12 | $27.02 | $27.06 | $27.02 | $27.02 | $24.43 | 4,102 |
| 2020-08-11 | $27.01 | $27.03 | $27.01 | $27.03 | $24.44 | 542 |
| 2020-08-10 | $27.03 | $27.03 | $26.99 | $26.99 | $24.40 | 668 |
| 2020-08-07 | $26.98 | $26.98 | $26.94 | $26.94 | $24.35 | 490 |
| 2020-08-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.41 | 64 |
| 2020-08-05 | $26.90 | $26.93 | $26.90 | $26.93 | $24.35 | 604 |
| 2020-08-04 | $26.83 | $26.83 | $26.82 | $26.82 | $24.16 | 504 |
| 2020-08-03 | $26.83 | $26.83 | $26.73 | $26.73 | $24.09 | 2,823 |
| 2020-07-31 | $26.70 | $26.71 | $26.70 | $26.71 | $24.06 | 247 |
| 2020-07-30 | $26.63 | $26.63 | $26.61 | $26.61 | $23.98 | 342 |
| 2020-07-29 | $26.60 | $26.60 | $26.59 | $26.59 | $23.96 | 218 |
| 2020-07-28 | $26.57 | $26.57 | $26.53 | $26.54 | $23.91 | 1,386 |
| 2020-07-27 | $26.44 | $26.59 | $26.44 | $26.58 | $23.95 | 4,290 |
| 2020-07-24 | $26.41 | $26.44 | $26.41 | $26.44 | $23.82 | 1,415 |
| 2020-07-23 | $26.49 | $26.49 | $26.48 | $26.48 | $23.86 | 534 |
| 2020-07-22 | $26.43 | $26.43 | $26.43 | $26.43 | $23.81 | 132 |
| 2020-07-21 | $26.48 | $26.48 | $26.46 | $26.46 | $23.84 | 352 |
| 2020-07-20 | $26.34 | $26.34 | $26.34 | $26.34 | $23.73 | 15 |
| 2020-07-17 | $26.22 | $26.22 | $26.22 | $26.22 | $23.62 | 113 |
| 2020-07-16 | $26.16 | $26.22 | $26.15 | $26.15 | $23.56 | 787 |
| 2020-07-15 | $26.11 | $26.11 | $26.11 | $26.11 | $23.53 | 100 |
| 2020-07-14 | $25.95 | $26.00 | $25.95 | $26.00 | $23.43 | 2,087 |
| 2020-07-13 | $26.00 | $26.11 | $26.00 | $26.03 | $23.45 | 2,908 |
| 2020-07-10 | $26.03 | $26.07 | $26.03 | $26.07 | $23.49 | 526 |
| 2020-07-09 | $26.16 | $26.16 | $26.03 | $26.03 | $23.45 | 400 |
| 2020-07-08 | $26.08 | $26.77 | $26.08 | $26.77 | $24.12 | 125,942 |
| 2020-07-07 | $26.14 | $26.14 | $26.05 | $26.05 | $23.47 | 300 |
| 2020-07-06 | $26.12 | $26.13 | $26.08 | $26.13 | $23.54 | 782 |
| 2020-07-02 | $26.25 | $26.52 | $26.18 | $26.18 | $23.50 | 2,233 |
| 2020-07-01 | $26.12 | $26.13 | $26.11 | $26.11 | $23.45 | 400 |
| 2020-06-30 | $26.02 | $26.02 | $26.02 | $26.02 | $23.36 | 0 |
| 2020-06-29 | $25.93 | $26.03 | $25.93 | $26.02 | $23.36 | 76,645 |
| 2020-06-26 | $26.08 | $26.13 | $25.93 | $25.95 | $23.30 | 99,633 |
| 2020-06-25 | $26.15 | $26.17 | $25.92 | $26.04 | $23.38 | 91,012 |
| 2020-06-24 | $25.87 | $25.87 | $25.83 | $25.83 | $23.19 | 810 |
| 2020-06-23 | $25.94 | $25.95 | $25.90 | $25.90 | $23.26 | 9,210 |
| 2020-06-22 | $25.91 | $25.91 | $25.91 | $25.91 | $23.27 | 1,401 |
| 2020-06-19 | $25.97 | $26.00 | $25.91 | $25.91 | $23.27 | 201,230 |
| 2020-06-18 | $26.00 | $26.00 | $25.92 | $25.92 | $23.27 | 3,412 |
| 2020-06-17 | $25.98 | $25.98 | $25.81 | $25.92 | $23.27 | 876 |
| 2020-06-16 | $26.08 | $26.08 | $25.86 | $25.86 | $23.22 | 205,694 |
| 2020-06-15 | $25.59 | $25.86 | $25.55 | $25.86 | $23.22 | 188,632 |
| 2020-06-12 | $25.99 | $25.99 | $25.67 | $25.77 | $23.14 | 205,320 |
| 2020-06-11 | $25.81 | $25.83 | $25.50 | $25.50 | $22.90 | 166,474 |
| 2020-06-10 | $25.94 | $26.04 | $25.91 | $26.02 | $23.36 | 5,036 |
| 2020-06-09 | $26.10 | $26.10 | $25.90 | $25.91 | $23.26 | 109,873 |
| 2020-06-08 | $25.96 | $26.05 | $25.96 | $26.02 | $23.36 | 196,903 |
| 2020-06-05 | $25.94 | $25.95 | $25.88 | $25.90 | $23.25 | 11,001 |
| 2020-06-04 | $25.77 | $25.77 | $25.65 | $25.65 | $23.03 | 210,153 |
| 2020-06-03 | $25.76 | $25.77 | $25.74 | $25.74 | $23.11 | 194,000 |