Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) Exchange: NYSE ARCA
Data as of Nov. 3, 2025
$27.12 ($-0.07) -0.26%
Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF.| Daily Information | Data | 
|---|---|
| Date | Nov. 3, 2025 | 
| Open | $27.12 | 
| Previous Close | $27.12 | 
| High | $27.12 | 
| Low | $27.12 | 
| Adjusted Open | $27.12 | 
| Previous Adjusted Close | $27.12 | 
| Adjusted High | $27.12 | 
| Adjusted Low | $27.12 | 
About Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is a capitalization weighted index that provides exposure to companies with high environmental, social and governance (“ESG”) performance relative to their sector peers. The Underlying Index consists of large- and medium-capitalization companies across emerging markets countries. Emerging markets countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations. Emerging markets countries can include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and countries located in Western Europe. The Underlying Index is rebalanced quarterly in February, May, August and November, and thus the Fund rebalances its portfolio in a corresponding fashion.The Underlying Index uses MSCI ESG Ratings, MSCI ESG Controversies and MSCI Business Involvement Screening Research (collectively, “MSCI ESG Research”) to determine index components for the Underlying Index. MSCI ESG Ratings provides research, analysis and ratings of how well companies manage their ESG risks and opportunities. MSCI ESG Ratings provides a company with an overall ESG rating on a seven point scale, ranging from ‘AAA’ to ‘CCC.’ Existing constituents of the Underlying Index are required to have an MSCI ESG rating above CCC to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG rating above B to be considered eligible for addition. MSCI ESG Controversies provides assessments of controversies concerning the negative ESG of company operations, products and services. MSCI ESG Controversies score companies on a scale of 0 to 10, with 0 being the most severe controversy. Existing constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 0 to remain in the index, while companies that are currently not constituents of the Underlying Index are required to have an MSCI ESG Controversies Score above 2 to be considered eligible for addition. MSCI ESG Business Involvement Screening Research aims to enable institutional investors to manage ESG standards and restrictions reliably and efficiently. Companies that are involved in specific businesses which have high potential for negative social and/or environmental impact, such as companies in the alcohol, tobacco, gambling, nuclear power, conventional and controversial weapons and civilian firearms industries, are ineligible for inclusion.The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of October 31, 2018, the Underlying Index consisted of 406 securities, with an average market capitalization of approximately $11.13 billion and a minimum market capitalization of approximately $832 million, from issuers in the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hong Kong, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from emerging markets countries. As of October, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Hong Kong (20.4%) and Taiwan (17.3%).The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the telecommunications (17.3%), information technology (18.2%) and financial services (26.8%) sectors.
Invest in Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
Historical Stock Data for Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)
| Date | Open | High | Low | Close | Adj.Close | Volume | 
|---|---|---|---|---|---|---|
| 2024-09-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 | 
| 2024-09-19 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 80 | 
| 2024-09-18 | $26.75 | $26.75 | $26.54 | $26.54 | $26.54 | 338 | 
| 2024-09-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 | 
| 2024-09-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 121 | 
| 2024-09-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 19 | 
| 2024-09-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1,170 | 
| 2024-09-11 | $25.84 | $26.19 | $25.84 | $26.19 | $26.19 | 1,170 | 
| 2024-09-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 24 | 
| 2024-09-09 | $25.94 | $25.95 | $25.93 | $25.95 | $25.95 | 1,188 | 
| 2024-09-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 30 | 
| 2024-09-05 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 2 | 
| 2024-09-04 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 62 | 
| 2024-09-03 | $26.05 | $26.08 | $26.01 | $26.01 | $26.01 | 1,555 | 
| 2024-08-30 | $26.53 | $26.54 | $26.48 | $26.54 | $26.54 | 1,996 | 
| 2024-08-29 | $26.65 | $26.65 | $26.48 | $26.50 | $26.50 | 1,852 | 
| 2024-08-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 31 | 
| 2024-08-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 | 
| 2024-08-26 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 58 | 
| 2024-08-23 | $26.71 | $26.77 | $26.71 | $26.77 | $26.77 | 2,640 | 
| 2024-08-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 68 | 
| 2024-08-21 | $26.51 | $26.63 | $26.51 | $26.63 | $26.63 | 1,161 | 
| 2024-08-20 | $26.66 | $26.66 | $26.48 | $26.48 | $26.48 | 3,314 | 
| 2024-08-19 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 2,867 | 
| 2024-08-16 | $26.40 | $26.51 | $26.40 | $26.49 | $26.49 | 410 | 
| 2024-08-15 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 99 | 
| 2024-08-14 | $25.86 | $25.97 | $25.86 | $25.97 | $25.97 | 1,572 | 
| 2024-08-13 | $25.98 | $26.21 | $25.98 | $26.21 | $26.21 | 198 | 
| 2024-08-12 | $25.91 | $26.05 | $25.87 | $25.91 | $25.91 | 2,264 | 
| 2024-08-09 | $25.78 | $25.84 | $25.78 | $25.84 | $25.84 | 101 | 
| 2024-08-08 | $25.40 | $25.71 | $25.40 | $25.71 | $25.71 | 369 | 
| 2024-08-07 | $25.44 | $25.44 | $25.03 | $25.03 | $25.03 | 532 | 
| 2024-08-06 | $24.63 | $24.98 | $24.63 | $24.86 | $24.86 | 589 | 
| 2024-08-05 | $24.19 | $24.66 | $24.19 | $24.65 | $24.65 | 2,001 | 
| 2024-08-02 | $25.19 | $25.27 | $25.08 | $25.27 | $25.27 | 9,651 | 
| 2024-08-01 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 1,023 | 
| 2024-07-31 | $26.05 | $26.09 | $25.99 | $26.09 | $26.09 | 1,339 | 
| 2024-07-30 | $25.75 | $25.75 | $25.51 | $25.63 | $25.63 | 4,386 | 
| 2024-07-29 | $25.69 | $25.80 | $25.67 | $25.74 | $25.74 | 13,571 | 
| 2024-07-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 78 | 
| 2024-07-25 | $25.89 | $25.89 | $25.53 | $25.53 | $25.53 | 3,841 | 
| 2024-07-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 | 
| 2024-07-23 | $26.07 | $26.07 | $25.98 | $25.98 | $25.98 | 822 | 
| 2024-07-22 | $26.07 | $26.16 | $26.07 | $26.16 | $26.16 | 154 | 
| 2024-07-19 | $25.95 | $25.95 | $25.90 | $25.90 | $25.90 | 301 | 
| 2024-07-18 | $26.43 | $26.44 | $26.13 | $26.20 | $26.20 | 1,753 | 
| 2024-07-17 | $26.48 | $26.48 | $26.37 | $26.42 | $26.42 | 2,661 | 
| 2024-07-16 | $26.77 | $26.94 | $26.77 | $26.94 | $26.94 | 544 | 
| 2024-07-15 | $27.06 | $27.06 | $26.81 | $26.81 | $26.81 | 3,237 | 
| 2024-07-12 | $27.22 | $27.22 | $27.15 | $27.15 | $27.15 | 1,071 | 
| 2024-07-11 | $27.26 | $27.26 | $27.01 | $27.01 | $27.01 | 284 | 
| 2024-07-10 | $26.64 | $26.78 | $26.64 | $26.72 | $26.72 | 6,597 | 
| 2024-07-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 52 | 
| 2024-07-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 | 
| 2024-07-05 | $26.31 | $26.39 | $26.31 | $26.39 | $26.39 | 371 | 
| 2024-07-03 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 235 | 
| 2024-07-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 102 | 
| 2024-07-01 | $26.13 | $26.13 | $25.77 | $25.83 | $25.83 | 2,218 | 
| 2024-06-28 | $26.05 | $26.05 | $25.80 | $25.80 | $25.80 | 546 | 
| 2024-06-27 | $25.71 | $25.75 | $25.71 | $25.75 | $25.75 | 1,949 | 
| 2024-06-26 | $25.74 | $25.77 | $25.74 | $25.77 | $25.77 | 494 | 
| 2024-06-25 | $25.79 | $25.80 | $25.75 | $25.78 | $25.78 | 1,718 | 
| 2024-06-24 | $25.97 | $25.97 | $25.84 | $25.84 | $25.84 | 442 | 
| 2024-06-21 | $25.92 | $25.92 | $25.86 | $25.86 | $25.86 | 208 | 
| 2024-06-20 | $26.08 | $26.08 | $25.89 | $26.01 | $25.92 | 8,355 | 
| 2024-06-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.88 | 255 | 
| 2024-06-17 | $25.59 | $25.77 | $25.59 | $25.77 | $25.69 | 205 | 
| 2024-06-14 | $25.63 | $25.63 | $25.45 | $25.53 | $25.44 | 2,076 | 
| 2024-06-13 | $25.63 | $25.63 | $25.55 | $25.55 | $25.47 | 166 | 
| 2024-06-12 | $25.69 | $25.78 | $25.58 | $25.67 | $25.58 | 7,983 | 
| 2024-06-11 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 1,544 | 
| 2024-06-10 | $25.54 | $25.59 | $25.54 | $25.59 | $25.59 | 303 | 
| 2024-06-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 55 | 
| 2024-06-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 14 | 
| 2024-06-05 | $25.52 | $25.58 | $25.52 | $25.58 | $25.58 | 881 | 
| 2024-06-04 | $25.01 | $25.15 | $25.00 | $25.10 | $25.10 | 1,054 | 
| 2024-06-03 | $25.35 | $25.36 | $25.17 | $25.31 | $25.31 | 2,729 | 
| 2024-05-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 921 | 
| 2024-05-30 | $25.44 | $25.44 | $25.29 | $25.33 | $25.33 | 349 | 
| 2024-05-29 | $25.35 | $25.40 | $25.35 | $25.36 | $25.36 | 437 | 
| 2024-05-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 155 | 
| 2024-05-24 | $25.94 | $25.94 | $25.83 | $25.88 | $25.88 | 1,467 | 
| 2024-05-23 | $26.09 | $26.09 | $25.85 | $25.85 | $25.85 | 413 | 
| 2024-05-22 | $25.95 | $26.00 | $25.94 | $26.00 | $26.00 | 719 | 
| 2024-05-21 | $26.17 | $26.17 | $26.01 | $26.11 | $26.11 | 409 | 
| 2024-05-20 | $26.32 | $26.32 | $26.29 | $26.30 | $26.30 | 321 | 
| 2024-05-17 | $26.39 | $26.42 | $26.39 | $26.42 | $26.42 | 124 | 
| 2024-05-16 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 68 | 
| 2024-05-15 | $26.08 | $26.22 | $26.00 | $26.22 | $26.22 | 1,252 | 
| 2024-05-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 112 | 
| 2024-05-13 | $25.81 | $25.81 | $25.72 | $25.76 | $25.76 | 1,206 | 
| 2024-05-10 | $25.53 | $25.54 | $25.53 | $25.54 | $25.54 | 464 | 
| 2024-05-09 | $25.33 | $25.39 | $25.33 | $25.39 | $25.39 | 728 | 
| 2024-05-08 | $25.18 | $25.24 | $25.18 | $25.24 | $25.24 | 202 | 
| 2024-05-07 | $25.12 | $25.25 | $25.12 | $25.25 | $25.25 | 2,125 | 
| 2024-05-06 | $25.39 | $25.45 | $25.36 | $25.42 | $25.42 | 7,740 | 
| 2024-05-03 | $25.20 | $25.44 | $25.19 | $25.44 | $25.44 | 60,040 | 
| 2024-05-02 | $24.87 | $25.08 | $24.87 | $25.08 | $25.08 | 823 | 
| 2024-05-01 | $24.56 | $24.56 | $24.46 | $24.49 | $24.49 | 464 | 
| 2024-04-30 | $24.43 | $24.63 | $24.43 | $24.47 | $24.47 | 669 | 
| 2024-04-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 76 | 
| 2024-04-26 | $24.47 | $24.51 | $24.47 | $24.51 | $24.51 | 522 | 
| 2024-04-25 | $24.01 | $24.23 | $24.01 | $24.23 | $24.23 | 503 | 
| 2024-04-24 | $24.15 | $24.15 | $24.11 | $24.11 | $24.11 | 1,126 | 
| 2024-04-23 | $23.87 | $24.10 | $23.87 | $24.10 | $24.10 | 674 | 
| 2024-04-22 | $23.66 | $23.85 | $23.66 | $23.85 | $23.85 | 303 | 
| 2024-04-19 | $23.46 | $23.53 | $23.46 | $23.53 | $23.53 | 4,127 | 
| 2024-04-18 | $23.60 | $23.63 | $23.60 | $23.63 | $23.63 | 219 | 
| 2024-04-17 | $23.65 | $23.65 | $23.58 | $23.58 | $23.58 | 400 | 
| 2024-04-16 | $23.55 | $23.59 | $23.55 | $23.59 | $23.59 | 106 | 
| 2024-04-15 | $24.03 | $24.03 | $23.87 | $23.87 | $23.87 | 525 | 
| 2024-04-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 42 | 
| 2024-04-11 | $24.81 | $24.81 | $24.55 | $24.64 | $24.64 | 1,922 | 
| 2024-04-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 71 | 
| 2024-04-09 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 200 | 
| 2024-04-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 734 | 
| 2024-04-05 | $24.44 | $24.44 | $24.33 | $24.38 | $24.38 | 517 | 
| 2024-04-04 | $24.66 | $24.66 | $24.34 | $24.34 | $24.34 | 373 | 
| 2024-04-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 180 | 
| 2024-04-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 64 | 
| 2024-04-01 | $24.62 | $24.62 | $24.32 | $24.39 | $24.39 | 1,517 | 
| 2024-03-28 | $24.40 | $24.40 | $24.37 | $24.39 | $24.39 | 10,409 | 
| 2024-03-27 | $24.36 | $24.37 | $24.31 | $24.37 | $24.37 | 726 | 
| 2024-03-26 | $24.47 | $24.47 | $24.30 | $24.30 | $24.30 | 152 | 
| 2024-03-25 | $24.28 | $24.29 | $24.28 | $24.29 | $24.29 | 472 | 
| 2024-03-22 | $24.22 | $24.27 | $24.22 | $24.27 | $24.27 | 360 | 
| 2024-03-21 | $24.47 | $24.47 | $24.42 | $24.42 | $24.42 | 2,528 | 
| 2024-03-20 | $24.33 | $24.42 | $24.18 | $24.42 | $24.42 | 1,059 | 
| 2024-03-19 | $24.21 | $24.22 | $24.13 | $24.14 | $24.14 | 554 | 
| 2024-03-18 | $24.40 | $24.40 | $24.28 | $24.28 | $24.28 | 251 | 
| 2024-03-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 114 | 
| 2024-03-14 | $24.55 | $24.55 | $24.46 | $24.46 | $24.46 | 1,854 | 
| 2024-03-13 | $24.73 | $24.73 | $24.62 | $24.62 | $24.62 | 104 | 
| 2024-03-12 | $24.66 | $24.69 | $24.66 | $24.69 | $24.69 | 117 | 
| 2024-03-11 | $24.42 | $24.43 | $24.34 | $24.34 | $24.34 | 3,724 | 
| 2024-03-08 | $24.52 | $24.52 | $24.29 | $24.29 | $24.29 | 1,433 | 
| 2024-03-07 | $24.17 | $24.33 | $24.12 | $24.30 | $24.30 | 1,940 | 
| 2024-03-06 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 288 | 
| 2024-03-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 90 | 
| 2024-03-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 97 | 
| 2024-03-01 | $23.96 | $24.02 | $23.82 | $23.99 | $23.99 | 2,789 | 
| 2024-02-29 | $23.75 | $23.75 | $23.69 | $23.69 | $23.69 | 232 | 
| 2024-02-28 | $23.73 | $23.73 | $23.68 | $23.70 | $23.70 | 3,605 | 
| 2024-02-27 | $24.04 | $24.12 | $24.04 | $24.07 | $24.07 | 9,366 | 
| 2024-02-26 | $24.04 | $24.05 | $24.02 | $24.05 | $24.05 | 1,180 | 
| 2024-02-23 | $24.22 | $24.22 | $24.09 | $24.13 | $24.13 | 676 | 
| 2024-02-22 | $24.10 | $24.17 | $24.10 | $24.17 | $24.17 | 469 | 
| 2024-02-21 | $23.87 | $23.93 | $23.87 | $23.93 | $23.93 | 154 | 
| 2024-02-20 | $23.90 | $23.90 | $23.82 | $23.86 | $23.86 | 3,128 | 
| 2024-02-16 | $23.96 | $23.96 | $23.85 | $23.86 | $23.86 | 1,562 | 
| 2024-02-15 | $23.69 | $23.80 | $23.69 | $23.80 | $23.80 | 200 | 
| 2024-02-14 | $23.62 | $23.67 | $23.49 | $23.67 | $23.67 | 6,854 | 
| 2024-02-13 | $23.22 | $23.29 | $23.22 | $23.29 | $23.29 | 604 | 
| 2024-02-12 | $23.83 | $23.86 | $23.80 | $23.80 | $23.80 | 2,390 | 
| 2024-02-09 | $23.47 | $23.61 | $23.47 | $23.61 | $23.61 | 592 | 
| 2024-02-08 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 1,312 | 
| 2024-02-07 | $23.60 | $23.67 | $23.53 | $23.66 | $23.66 | 7,794 | 
| 2024-02-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 73 | 
| 2024-02-05 | $23.10 | $23.22 | $23.10 | $23.17 | $23.17 | 2,077 | 
| 2024-02-02 | $23.17 | $23.17 | $23.08 | $23.08 | $23.08 | 1,003 | 
| 2024-02-01 | $22.98 | $23.13 | $22.98 | $23.09 | $23.09 | 3,645 | 
| 2024-01-31 | $22.95 | $22.95 | $22.88 | $22.88 | $22.88 | 550 | 
| 2024-01-30 | $23.09 | $23.09 | $22.92 | $22.98 | $22.98 | 6,759 | 
| 2024-01-29 | $23.38 | $23.43 | $23.08 | $23.17 | $23.17 | 449 | 
| 2024-01-26 | $23.15 | $23.19 | $23.14 | $23.16 | $23.16 | 1,859 | 
| 2024-01-25 | $23.18 | $23.18 | $23.12 | $23.14 | $23.14 | 3,712 | 
| 2024-01-24 | $23.13 | $23.13 | $23.11 | $23.11 | $23.11 | 3,447 | 
| 2024-01-23 | $22.75 | $22.88 | $22.75 | $22.85 | $22.85 | 658 | 
| 2024-01-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 187 | 
| 2024-01-19 | $22.61 | $22.84 | $22.61 | $22.84 | $22.84 | 1,284 | 
| 2024-01-18 | $22.54 | $22.66 | $22.54 | $22.63 | $22.63 | 1,598 | 
| 2024-01-17 | $22.26 | $22.42 | $22.26 | $22.35 | $22.35 | 2,020 | 
| 2024-01-16 | $22.96 | $22.96 | $22.66 | $22.66 | $22.66 | 4,062 | 
| 2024-01-12 | $23.48 | $23.48 | $23.21 | $23.24 | $23.24 | 2,461 | 
| 2024-01-11 | $23.34 | $23.34 | $23.09 | $23.16 | $23.16 | 4,918 | 
| 2024-01-10 | $23.03 | $23.05 | $23.01 | $23.01 | $23.01 | 2,258 | 
| 2024-01-09 | $23.06 | $23.11 | $23.06 | $23.11 | $23.11 | 2,291 | 
| 2024-01-08 | $23.31 | $23.42 | $23.31 | $23.42 | $23.42 | 884 | 
| 2024-01-05 | $23.44 | $23.44 | $23.30 | $23.35 | $23.35 | 7,149 | 
| 2024-01-04 | $23.32 | $23.38 | $23.32 | $23.34 | $23.34 | 2,573 | 
| 2024-01-03 | $23.26 | $23.46 | $23.26 | $23.46 | $23.46 | 4,138 | 
| 2024-01-02 | $23.62 | $23.62 | $23.45 | $23.52 | $23.52 | 4,791 | 
| 2023-12-29 | $23.93 | $23.93 | $23.91 | $23.91 | $23.91 | 3,158 | 
| 2023-12-28 | $23.77 | $23.96 | $23.77 | $23.84 | $23.84 | 3,789 | 
| 2023-12-27 | $23.60 | $23.69 | $23.58 | $23.68 | $23.68 | 5,991 | 
| 2023-12-26 | $23.62 | $23.62 | $23.56 | $23.58 | $23.58 | 995 | 
| 2023-12-22 | $23.41 | $23.42 | $23.28 | $23.36 | $23.36 | 14,370 | 
| 2023-12-21 | $23.47 | $23.59 | $23.47 | $23.59 | $23.59 | 1,126 | 
| 2023-12-20 | $23.46 | $23.50 | $23.18 | $23.18 | $23.18 | 18,989 | 
| 2023-12-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 70 | 
| 2023-12-18 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 691 | 
| 2023-12-15 | $23.51 | $23.52 | $23.42 | $23.43 | $23.43 | 749 | 
| 2023-12-14 | $23.94 | $23.97 | $23.86 | $23.97 | $23.50 | 2,592 | 
| 2023-12-13 | $23.17 | $23.59 | $23.17 | $23.59 | $23.12 | 1,417 | 
| 2023-12-12 | $23.22 | $23.40 | $23.22 | $23.37 | $22.91 | 1,139 | 
| 2023-12-11 | $23.31 | $23.41 | $23.26 | $23.38 | $22.92 | 1,256 | 
| 2023-12-08 | $23.29 | $23.29 | $23.22 | $23.29 | $22.83 | 2,366 | 
| 2023-12-07 | $23.39 | $23.49 | $23.39 | $23.45 | $22.98 | 4,235 | 
| 2023-12-06 | $23.59 | $23.59 | $23.32 | $23.32 | $22.86 | 2,546 | 
| 2023-12-05 | $23.34 | $23.34 | $23.34 | $23.34 | $22.88 | 59 | 
| 2023-12-04 | $23.36 | $23.44 | $23.36 | $23.44 | $22.98 | 1,731 | 
| 2023-12-01 | $23.63 | $23.80 | $23.63 | $23.80 | $23.33 | 442 | 
| 2023-11-30 | $23.79 | $23.79 | $23.60 | $23.69 | $23.22 | 780 | 
| 2023-11-29 | $23.69 | $23.69 | $23.62 | $23.62 | $23.15 | 2,731 | 
| 2023-11-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.33 | 1 | 
| 2023-11-27 | $23.71 | $23.72 | $23.66 | $23.66 | $23.66 | 1,056 | 
| 2023-11-24 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 256 | 
| 2023-11-22 | $23.72 | $23.76 | $23.72 | $23.72 | $23.72 | 1,140 | 
| 2023-11-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 172 | 
| 2023-11-20 | $23.84 | $23.95 | $23.84 | $23.95 | $23.95 | 3,788 | 
| 2023-11-17 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 194 | 
| 2023-11-16 | $23.58 | $23.63 | $23.58 | $23.63 | $23.63 | 1,622 | 
| 2023-11-15 | $23.85 | $23.96 | $23.85 | $23.94 | $23.94 | 799 | 
| 2023-11-14 | $23.36 | $23.61 | $23.36 | $23.61 | $23.61 | 1,107 | 
| 2023-11-13 | $23.00 | $23.07 | $22.97 | $23.07 | $23.07 | 749 | 
| 2023-11-10 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 59 | 
| 2023-11-09 | $23.12 | $23.12 | $22.90 | $22.90 | $22.90 | 243 | 
| 2023-11-08 | $23.21 | $23.21 | $23.13 | $23.14 | $23.14 | 4,414 | 
| 2023-11-07 | $23.28 | $23.28 | $23.22 | $23.25 | $23.25 | 2,249 | 
| 2023-11-06 | $23.40 | $23.40 | $23.29 | $23.32 | $23.32 | 5,871 | 
| 2023-11-03 | $22.95 | $23.21 | $22.95 | $23.14 | $23.14 | 3,881 | 
| 2023-11-02 | $22.63 | $22.70 | $22.63 | $22.70 | $22.70 | 1,517 | 
| 2023-11-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 995 | 
| 2023-10-31 | $22.13 | $22.14 | $22.13 | $22.14 | $22.14 | 995 | 
| 2023-10-30 | $22.36 | $22.36 | $22.27 | $22.27 | $22.27 | 1,135 | 
| 2023-10-27 | $22.21 | $22.21 | $21.98 | $22.02 | $22.02 | 3,410 | 
| 2023-10-26 | $22.02 | $22.05 | $22.02 | $22.05 | $22.05 | 1,001 | 
| 2023-10-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 9 | 
| 2023-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 9 | 
| 2023-10-23 | $22.02 | $22.14 | $22.02 | $22.14 | $22.14 | 2,509 | 
| 2023-10-20 | $22.21 | $22.21 | $22.15 | $22.15 | $22.15 | 197 | 
| 2023-10-19 | $22.40 | $22.42 | $22.36 | $22.42 | $22.42 | 2,054 | 
| 2023-10-18 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 260 | 
| 2023-10-17 | $22.77 | $22.92 | $22.77 | $22.91 | $22.91 | 2,806 | 
| 2023-10-16 | $23.03 | $23.08 | $23.02 | $23.05 | $23.05 | 1,954 | 
| 2023-10-13 | $23.04 | $23.04 | $22.82 | $22.90 | $22.90 | 2,083 | 
| 2023-10-12 | $23.15 | $23.15 | $22.94 | $22.94 | $22.94 | 496 | 
| 2023-10-11 | $23.23 | $23.23 | $23.22 | $23.22 | $23.22 | 426 | 
| 2023-10-10 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 119 | 
| 2023-10-09 | $22.65 | $22.71 | $22.53 | $22.71 | $22.71 | 2,677 | 
| 2023-10-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 173 | 
| 2023-10-05 | $22.55 | $22.65 | $22.55 | $22.65 | $22.65 | 612 | 
| 2023-10-04 | $22.36 | $22.37 | $22.35 | $22.37 | $22.37 | 1,218 | 
| 2023-10-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 361 | 
| 2023-10-02 | $22.89 | $22.89 | $22.74 | $22.74 | $22.74 | 646 | 
| 2023-09-29 | $22.96 | $22.96 | $22.82 | $22.82 | $22.82 | 1,988 | 
| 2023-09-28 | $22.66 | $22.79 | $22.63 | $22.79 | $22.79 | 388 | 
| 2023-09-27 | $22.65 | $22.74 | $22.65 | $22.74 | $22.74 | 228 | 
| 2023-09-26 | $22.85 | $22.85 | $22.71 | $22.71 | $22.71 | 895 | 
| 2023-09-25 | $23.02 | $23.04 | $23.00 | $23.03 | $23.03 | 1,099 | 
| 2023-09-22 | $23.39 | $23.39 | $23.15 | $23.15 | $23.15 | 547 | 
| 2023-09-21 | $22.94 | $22.97 | $22.87 | $22.87 | $22.87 | 1,657 | 
| 2023-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 58 | 
| 2023-09-19 | $23.44 | $23.50 | $23.44 | $23.44 | $23.44 | 14,242 | 
| 2023-09-18 | $23.52 | $23.52 | $23.51 | $23.51 | $23.51 | 223 | 
| 2023-09-15 | $23.55 | $23.64 | $23.55 | $23.57 | $23.57 | 7,985 | 
| 2023-09-14 | $23.68 | $23.73 | $23.67 | $23.67 | $23.67 | 3,412 | 
| 2023-09-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2,117 | 
| 2023-09-12 | $23.56 | $23.57 | $23.52 | $23.55 | $23.55 | 2,117 | 
| 2023-09-11 | $23.67 | $23.67 | $23.43 | $23.54 | $23.54 | 342 | 
| 2023-09-08 | $23.25 | $23.33 | $23.25 | $23.25 | $23.25 | 1,678 | 
| 2023-09-07 | $23.28 | $23.28 | $23.21 | $23.25 | $23.25 | 1,059 | 
| 2023-09-06 | $23.70 | $23.70 | $23.58 | $23.58 | $23.58 | 1,421 | 
| 2023-09-05 | $23.92 | $23.92 | $23.76 | $23.76 | $23.76 | 383 | 
| 2023-09-01 | $23.85 | $23.91 | $23.85 | $23.91 | $23.91 | 176 | 
| 2023-08-31 | $23.96 | $23.96 | $23.71 | $23.90 | $23.90 | 10,249 | 
| 2023-08-30 | $24.02 | $24.02 | $23.98 | $24.02 | $24.02 | 336 | 
| 2023-08-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 7 | 
| 2023-08-28 | $23.80 | $23.82 | $23.80 | $23.82 | $23.82 | 596 | 
| 2023-08-25 | $23.46 | $23.60 | $23.46 | $23.59 | $23.59 | 572 | 
| 2023-08-24 | $23.71 | $23.71 | $23.54 | $23.54 | $23.54 | 127 | 
| 2023-08-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 22 | 
| 2023-08-22 | $23.31 | $23.33 | $23.28 | $23.28 | $23.28 | 1,244 | 
| 2023-08-21 | $23.17 | $23.34 | $23.17 | $23.34 | $23.34 | 1,286 | 
| 2023-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 8 | 
| 2023-08-17 | $23.85 | $23.85 | $23.41 | $23.46 | $23.46 | 2,459 | 
| 2023-08-16 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 1,343 | 
| 2023-08-15 | $23.64 | $23.66 | $23.59 | $23.60 | $23.60 | 2,660 | 
| 2023-08-14 | $23.87 | $23.94 | $23.85 | $23.94 | $23.94 | 875 | 
| 2023-08-11 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 174 | 
| 2023-08-10 | $24.53 | $24.53 | $24.50 | $24.50 | $24.50 | 204 | 
| 2023-08-09 | $24.36 | $24.37 | $24.33 | $24.37 | $24.37 | 1,150 | 
| 2023-08-08 | $24.13 | $24.29 | $24.13 | $24.29 | $24.29 | 821 | 
| 2023-08-07 | $24.56 | $24.64 | $24.54 | $24.64 | $24.64 | 706 | 
| 2023-08-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 112 | 
| 2023-08-03 | $24.79 | $24.79 | $24.66 | $24.74 | $24.74 | 2,502 | 
| 2023-08-02 | $24.73 | $24.76 | $24.57 | $24.58 | $24.58 | 3,181 | 
| 2023-08-01 | $25.22 | $25.22 | $25.16 | $25.18 | $25.18 | 1,735 | 
| 2023-07-31 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 272 | 
| 2023-07-28 | $25.53 | $25.53 | $25.35 | $25.48 | $25.48 | 579 | 
| 2023-07-27 | $25.04 | $25.08 | $24.83 | $24.83 | $24.83 | 1,441 | 
| 2023-07-26 | $24.83 | $25.17 | $24.83 | $25.17 | $25.17 | 2,802 | 
| 2023-07-25 | $25.03 | $25.03 | $24.95 | $24.97 | $24.97 | 1,178 | 
| 2023-07-24 | $24.63 | $24.80 | $24.63 | $24.78 | $24.78 | 1,131 | 
| 2023-07-21 | $24.76 | $24.76 | $24.42 | $24.45 | $24.45 | 1,934 | 
| 2023-07-20 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 823 | 
| 2023-07-19 | $25.01 | $25.01 | $24.73 | $24.76 | $24.76 | 3,613 | 
| 2023-07-18 | $24.69 | $24.76 | $24.69 | $24.76 | $24.76 | 663 | 
| 2023-07-17 | $25.01 | $25.01 | $24.81 | $24.99 | $24.99 | 14,586 | 
| 2023-07-14 | $24.92 | $24.93 | $24.92 | $24.93 | $24.93 | 272 | 
| 2023-07-13 | $24.95 | $25.14 | $24.95 | $25.14 | $25.14 | 6,276 | 
| 2023-07-12 | $24.76 | $24.80 | $24.75 | $24.77 | $24.77 | 32,740 | 
| 2023-07-11 | $24.18 | $24.35 | $24.18 | $24.35 | $24.35 | 6,253 | 
| 2023-07-10 | $24.07 | $24.10 | $24.07 | $24.10 | $24.10 | 323 | 
| 2023-07-07 | $24.18 | $24.18 | $24.11 | $24.11 | $24.11 | 369 | 
| 2023-07-06 | $23.73 | $23.75 | $23.72 | $23.72 | $23.72 | 678 | 
| 2023-07-05 | $24.25 | $24.28 | $24.23 | $24.24 | $24.24 | 696 | 
| 2023-07-03 | $24.38 | $24.56 | $24.38 | $24.41 | $24.41 | 6,251 | 
| 2023-06-30 | $24.25 | $24.25 | $24.17 | $24.17 | $24.17 | 6,866 | 
| 2023-06-29 | $23.92 | $23.92 | $23.87 | $23.91 | $23.91 | 4,177 | 
| 2023-06-28 | $24.05 | $24.09 | $24.04 | $24.09 | $24.09 | 2,695 | 
| 2023-06-27 | $24.23 | $24.28 | $24.17 | $24.28 | $24.28 | 3,275 | 
| 2023-06-26 | $24.16 | $24.16 | $23.96 | $24.00 | $24.00 | 9,496 | 
| 2023-06-23 | $24.11 | $24.11 | $23.92 | $23.92 | $23.92 | 248 | 
| 2023-06-22 | $24.65 | $24.65 | $24.56 | $24.56 | $24.29 | 677 | 
| 2023-06-21 | $24.70 | $24.72 | $24.65 | $24.65 | $24.39 | 865 | 
| 2023-06-20 | $25.08 | $25.08 | $24.77 | $24.77 | $24.50 | 100 | 
| 2023-06-16 | $25.38 | $25.38 | $25.29 | $25.29 | $25.29 | 276 | 
| 2023-06-15 | $25.32 | $25.40 | $25.31 | $25.40 | $25.40 | 518 | 
| 2023-06-14 | $25.19 | $25.19 | $25.01 | $25.13 | $25.13 | 849 | 
| 2023-06-13 | $24.91 | $24.99 | $24.91 | $24.97 | $24.97 | 1,499 | 
| 2023-06-12 | $24.81 | $24.81 | $24.69 | $24.69 | $24.69 | 937 | 
| 2023-06-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 88 | 
| 2023-06-08 | $24.46 | $24.54 | $24.46 | $24.52 | $24.52 | 2,785 | 
| 2023-06-07 | $24.65 | $24.65 | $24.37 | $24.41 | $24.41 | 1,163 | 
| 2023-06-06 | $24.40 | $24.50 | $24.40 | $24.48 | $24.48 | 1,752 | 
| 2023-06-05 | $24.19 | $24.23 | $24.19 | $24.23 | $24.23 | 1,057 | 
| 2023-06-02 | $24.38 | $24.38 | $24.23 | $24.23 | $24.23 | 15,366 | 
| 2023-06-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 494 | 
| 2023-05-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 20 | 
| 2023-05-30 | $24.06 | $24.06 | $23.59 | $23.69 | $23.69 | 1,482 | 
| 2023-05-26 | $23.90 | $24.04 | $23.90 | $24.04 | $24.04 | 977 | 
| 2023-05-25 | $23.56 | $23.78 | $23.54 | $23.64 | $23.64 | 42,274 | 
| 2023-05-24 | $23.63 | $23.63 | $23.55 | $23.58 | $23.58 | 1,642 | 
| 2023-05-23 | $23.98 | $23.98 | $23.79 | $23.79 | $23.79 | 2,559 | 
| 2023-05-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 3 | 
| 2023-05-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 103 | 
| 2023-05-18 | $23.98 | $23.99 | $23.91 | $23.99 | $23.99 | 1,221 | 
| 2023-05-17 | $24.14 | $24.23 | $24.14 | $24.23 | $24.23 | 548 | 
| 2023-05-16 | $24.06 | $24.07 | $23.97 | $24.01 | $24.01 | 2,145 | 
| 2023-05-15 | $24.05 | $24.14 | $23.94 | $24.13 | $24.13 | 2,939 | 
| 2023-05-12 | $23.70 | $23.72 | $23.63 | $23.63 | $23.63 | 4,037 | 
| 2023-05-11 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 708 | 
| 2023-05-10 | $23.93 | $23.99 | $23.85 | $23.99 | $23.99 | 381 | 
| 2023-05-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 20 | 
| 2023-05-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 167 | 
| 2023-05-05 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 55 | 
| 2023-05-04 | $23.76 | $23.81 | $23.73 | $23.81 | $23.81 | 916 | 
| 2023-05-03 | $23.67 | $23.76 | $23.62 | $23.64 | $23.64 | 3,401 | 
| 2023-05-02 | $23.66 | $23.67 | $23.64 | $23.66 | $23.66 | 1,638 | 
| 2023-05-01 | $24.07 | $24.07 | $23.90 | $23.90 | $23.90 | 4,076 | 
| 2023-04-28 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 1,362 | 
| 2023-04-27 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 192 | 
| 2023-04-26 | $23.67 | $23.67 | $23.61 | $23.61 | $23.61 | 181 | 
| 2023-04-25 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 956 | 
| 2023-04-24 | $23.92 | $23.92 | $23.89 | $23.89 | $23.89 | 849 | 
| 2023-04-21 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 874 | 
| 2023-04-20 | $24.40 | $24.40 | $24.22 | $24.22 | $24.22 | 383 | 
| 2023-04-19 | $24.30 | $24.31 | $24.23 | $24.26 | $24.26 | 2,470 | 
| 2023-04-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 24 | 
| 2023-04-17 | $24.50 | $24.59 | $24.50 | $24.59 | $24.59 | 435 | 
| 2023-04-14 | $24.56 | $24.56 | $24.45 | $24.45 | $24.45 | 484 | 
| 2023-04-13 | $24.55 | $24.60 | $24.51 | $24.60 | $24.60 | 1,483 | 
| 2023-04-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 80 | 
| 2023-04-11 | $24.72 | $24.72 | $24.51 | $24.51 | $24.51 | 1,374 | 
| 2023-04-10 | $24.38 | $24.43 | $24.38 | $24.43 | $24.43 | 799 | 
| 2023-04-06 | $24.46 | $24.52 | $24.45 | $24.50 | $24.50 | 14,028 | 
| 2023-04-05 | $24.48 | $24.48 | $24.34 | $24.35 | $24.35 | 633 | 
| 2023-04-04 | $24.54 | $24.64 | $24.54 | $24.64 | $24.64 | 184 | 
| 2023-04-03 | $24.57 | $24.62 | $24.57 | $24.62 | $24.62 | 213 | 
| 2023-03-31 | $24.65 | $24.65 | $24.59 | $24.59 | $24.59 | 15,906 | 
| 2023-03-30 | $24.72 | $24.72 | $24.69 | $24.69 | $24.69 | 255 | 
| 2023-03-29 | $24.43 | $24.45 | $24.43 | $24.45 | $24.45 | 247 | 
| 2023-03-28 | $24.27 | $24.33 | $24.26 | $24.33 | $24.33 | 969 | 
| 2023-03-27 | $23.81 | $23.86 | $23.81 | $23.86 | $23.86 | 1,482 | 
| 2023-03-24 | $24.00 | $24.06 | $23.90 | $24.01 | $24.01 | 5,827 | 
| 2023-03-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 145 | 
| 2023-03-22 | $23.78 | $24.02 | $23.74 | $23.74 | $23.74 | 854 | 
| 2023-03-21 | $23.52 | $23.56 | $23.44 | $23.56 | $23.56 | 1,946 | 
| 2023-03-20 | $23.12 | $23.30 | $23.12 | $23.26 | $23.26 | 704 | 
| 2023-03-17 | $23.26 | $23.27 | $23.20 | $23.20 | $23.20 | 7,905 | 
| 2023-03-16 | $22.97 | $23.37 | $22.97 | $23.37 | $23.37 | 195 | 
| 2023-03-15 | $23.06 | $23.06 | $22.82 | $22.97 | $22.97 | 8,053 | 
| 2023-03-14 | $23.49 | $23.51 | $23.43 | $23.46 | $23.46 | 3,498 | 
| 2023-03-13 | $23.45 | $23.51 | $23.40 | $23.45 | $23.45 | 3,890 | 
| 2023-03-10 | $23.45 | $23.62 | $23.40 | $23.40 | $23.40 | 716 | 
| 2023-03-09 | $23.91 | $23.91 | $23.49 | $23.49 | $23.49 | 838 | 
| 2023-03-08 | $24.07 | $24.10 | $23.98 | $24.05 | $24.05 | 70,092 | 
| 2023-03-07 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 30 | 
| 2023-03-06 | $24.51 | $24.51 | $24.39 | $24.39 | $24.39 | 283 | 
| 2023-03-03 | $24.35 | $24.48 | $24.35 | $24.48 | $24.48 | 358 | 
| 2023-03-02 | $24.16 | $24.32 | $24.06 | $24.32 | $24.32 | 5,172 | 
| 2023-03-01 | $24.15 | $24.24 | $24.15 | $24.23 | $24.23 | 4,718 | 
| 2023-02-28 | $23.80 | $23.81 | $23.72 | $23.72 | $23.72 | 1,360 | 
| 2023-02-27 | $23.86 | $23.93 | $23.83 | $23.87 | $23.87 | 6,807 | 
| 2023-02-24 | $23.66 | $23.71 | $23.61 | $23.71 | $23.71 | 1,146 | 
| 2023-02-23 | $24.30 | $24.31 | $24.14 | $24.30 | $24.30 | 1,181 | 
| 2023-02-22 | $24.04 | $24.14 | $24.04 | $24.14 | $24.14 | 6,056 | 
| 2023-02-21 | $24.20 | $24.23 | $24.20 | $24.23 | $24.23 | 239 | 
| 2023-02-17 | $24.57 | $24.61 | $24.57 | $24.60 | $24.60 | 3,572 | 
| 2023-02-16 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 136 | 
| 2023-02-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 75 | 
| 2023-02-14 | $24.99 | $25.28 | $24.99 | $25.24 | $25.24 | 1,901 | 
| 2023-02-13 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 1,044 | 
| 2023-02-10 | $25.18 | $25.18 | $25.06 | $25.10 | $25.10 | 1,747 | 
| 2023-02-09 | $25.41 | $25.41 | $25.33 | $25.33 | $25.33 | 1,272 | 
| 2023-02-08 | $25.20 | $25.24 | $25.15 | $25.19 | $25.19 | 3,170 | 
| 2023-02-07 | $25.18 | $25.23 | $25.18 | $25.23 | $25.23 | 2,752 | 
| 2023-02-06 | $25.06 | $25.19 | $25.06 | $25.12 | $25.12 | 1,468 | 
| 2023-02-03 | $25.83 | $25.83 | $25.46 | $25.46 | $25.46 | 374 | 
| 2023-02-02 | $25.84 | $25.89 | $25.77 | $25.89 | $25.89 | 2,184 | 
| 2023-02-01 | $25.86 | $26.06 | $25.86 | $26.06 | $26.06 | 250 | 
| 2023-01-31 | $25.59 | $25.73 | $25.54 | $25.73 | $25.73 | 3,532 | 
| 2023-01-30 | $25.97 | $25.97 | $25.79 | $25.79 | $25.79 | 2,397 | 
| 2023-01-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 10 | 
| 2023-01-26 | $26.24 | $26.39 | $26.24 | $26.39 | $26.39 | 974 | 
| 2023-01-25 | $26.00 | $26.16 | $26.00 | $26.16 | $26.16 | 865 | 
| 2023-01-24 | $26.20 | $26.20 | $26.16 | $26.16 | $26.16 | 928 | 
| 2023-01-23 | $26.26 | $26.26 | $26.18 | $26.18 | $26.18 | 1,601 | 
| 2023-01-20 | $25.77 | $25.91 | $25.77 | $25.91 | $25.91 | 4,132 | 
| 2023-01-19 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 265 | 
| 2023-01-18 | $25.69 | $25.69 | $25.33 | $25.33 | $25.33 | 1,497 | 
| 2023-01-17 | $25.50 | $25.52 | $25.45 | $25.50 | $25.50 | 3,171 | 
| 2023-01-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 4,747 | 
| 2023-01-12 | $25.21 | $25.45 | $25.21 | $25.40 | $25.40 | 7,175 | 
| 2023-01-11 | $25.33 | $25.36 | $25.28 | $25.34 | $25.34 | 5,465 | 
| 2023-01-10 | $25.15 | $25.21 | $25.15 | $25.21 | $25.21 | 668 | 
| 2023-01-09 | $25.03 | $25.12 | $24.98 | $24.98 | $24.98 | 1,334 | 
| 2023-01-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 953 | 
| 2023-01-05 | $24.18 | $24.33 | $24.15 | $24.27 | $24.27 | 7,256 | 
| 2023-01-04 | $24.02 | $24.37 | $24.02 | $24.37 | $24.37 | 1,014 | 
| 2023-01-03 | $23.54 | $23.60 | $23.54 | $23.59 | $23.59 | 4,442 | 
| 2022-12-30 | $23.51 | $23.51 | $23.24 | $23.32 | $23.32 | 10,067 | 
| 2022-12-29 | $23.46 | $23.69 | $23.46 | $23.69 | $23.69 | 1,684 | 
| 2022-12-28 | $23.43 | $23.43 | $23.16 | $23.16 | $23.16 | 2,216 | 
| 2022-12-27 | $23.42 | $23.62 | $23.42 | $23.61 | $23.61 | 7,211 | 
| 2022-12-23 | $23.19 | $23.22 | $23.15 | $23.19 | $23.19 | 6,255 | 
| 2022-12-22 | $23.36 | $23.36 | $23.06 | $23.21 | $23.21 | 15,742 | 
| 2022-12-21 | $23.16 | $23.43 | $23.16 | $23.43 | $23.43 | 1,078 | 
| 2022-12-20 | $23.24 | $23.24 | $23.18 | $23.18 | $23.18 | 6,597 | 
| 2022-12-19 | $23.23 | $23.24 | $23.21 | $23.24 | $23.24 | 2,492 | 
| 2022-12-16 | $23.19 | $23.19 | $23.15 | $23.15 | $23.15 | 2,901 | 
| 2022-12-15 | $23.95 | $23.95 | $23.29 | $23.40 | $23.19 | 16,906 | 
| 2022-12-14 | $23.96 | $24.09 | $23.92 | $23.99 | $23.77 | 1,634 | 
| 2022-12-13 | $24.24 | $24.39 | $23.90 | $23.95 | $23.74 | 8,995 | 
| 2022-12-12 | $23.85 | $23.85 | $23.63 | $23.79 | $23.58 | 620 | 
| 2022-12-09 | $23.92 | $23.92 | $23.85 | $23.85 | $23.64 | 642 | 
| 2022-12-08 | $24.03 | $24.04 | $23.94 | $23.99 | $23.99 | 12,197 | 
| 2022-12-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 110 | 
| 2022-12-06 | $23.83 | $23.83 | $23.80 | $23.80 | $23.80 | 383 | 
| 2022-12-05 | $24.05 | $24.06 | $23.79 | $23.79 | $23.79 | 1,119 | 
| 2022-12-02 | $24.08 | $24.18 | $23.98 | $24.13 | $24.13 | 2,466 | 
| 2022-12-01 | $24.23 | $24.23 | $23.97 | $23.97 | $23.97 | 1,602 | 
| 2022-11-30 | $23.90 | $24.19 | $23.86 | $24.17 | $24.17 | 4,159 | 
| 2022-11-29 | $23.35 | $23.37 | $23.32 | $23.37 | $23.37 | 2,013 | 
| 2022-11-28 | $23.10 | $23.10 | $22.88 | $22.88 | $22.88 | 2,794 | 
| 2022-11-25 | $23.03 | $23.04 | $23.00 | $23.00 | $23.00 | 7,957 | 
| 2022-11-23 | $23.12 | $23.16 | $23.07 | $23.07 | $23.07 | 1,685 | 
| 2022-11-22 | $22.88 | $22.95 | $22.87 | $22.91 | $22.91 | 230,701 | 
| 2022-11-21 | $22.81 | $22.81 | $22.71 | $22.81 | $22.81 | 4,132 | 
| 2022-11-18 | $23.11 | $23.14 | $23.04 | $23.08 | $23.08 | 75,764 | 
| 2022-11-17 | $22.81 | $23.28 | $22.81 | $23.28 | $23.28 | 344 | 
| 2022-11-16 | $23.34 | $23.34 | $23.18 | $23.18 | $23.18 | 647 | 
| 2022-11-15 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 585 | 
| 2022-11-14 | $22.88 | $22.92 | $22.84 | $22.84 | $22.84 | 5,985 | 
| 2022-11-11 | $23.00 | $23.00 | $22.96 | $22.96 | $22.96 | 605 | 
| 2022-11-10 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 3,921 | 
| 2022-11-09 | $21.63 | $21.63 | $21.42 | $21.42 | $21.42 | 1,640 | 
| 2022-11-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 79 | 
| 2022-11-07 | $21.68 | $21.68 | $21.65 | $21.65 | $21.65 | 5,379 | 
| 2022-11-04 | $21.54 | $21.62 | $21.54 | $21.62 | $21.62 | 625 | 
| 2022-11-03 | $20.80 | $20.80 | $20.77 | $20.77 | $20.77 | 4,677 | 
| 2022-11-02 | $20.80 | $20.86 | $20.68 | $20.68 | $20.68 | 517 | 
| 2022-11-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 42 | 
| 2022-10-31 | $20.27 | $20.49 | $20.27 | $20.44 | $20.44 | 3,858 | 
| 2022-10-28 | $20.36 | $20.45 | $20.31 | $20.45 | $20.45 | 5,337 | 
| 2022-10-27 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 4 | 
| 2022-10-26 | $20.45 | $20.73 | $20.41 | $20.67 | $20.67 | 2,280 | 
| 2022-10-25 | $20.26 | $20.32 | $20.25 | $20.27 | $20.27 | 1,040 | 
| 2022-10-24 | $20.10 | $20.20 | $19.86 | $20.16 | $20.16 | 3,383 | 
| 2022-10-21 | $20.96 | $21.04 | $20.96 | $21.04 | $21.04 | 369 | 
| 2022-10-20 | $20.85 | $20.85 | $20.78 | $20.78 | $20.78 | 3,721 | 
| 2022-10-19 | $20.60 | $20.70 | $20.60 | $20.66 | $20.66 | 725 | 
| 2022-10-18 | $20.99 | $21.12 | $20.99 | $21.08 | $21.08 | 1,223 | 
| 2022-10-17 | $21.15 | $21.15 | $21.09 | $21.09 | $21.09 | 288 | 
| 2022-10-14 | $20.98 | $20.98 | $20.53 | $20.53 | $20.53 | 2,698 | 
| 2022-10-13 | $20.83 | $20.94 | $20.83 | $20.90 | $20.90 | 5,794 | 
| 2022-10-12 | $20.81 | $20.82 | $20.74 | $20.81 | $20.81 | 3,779 | 
| 2022-10-11 | $21.06 | $21.06 | $20.81 | $20.81 | $20.81 | 2,784 | 
| 2022-10-10 | $21.33 | $21.33 | $21.11 | $21.20 | $21.20 | 2,496 | 
| 2022-10-07 | $21.58 | $21.58 | $21.48 | $21.48 | $21.48 | 4,311 | 
| 2022-10-06 | $22.04 | $22.06 | $22.02 | $22.02 | $22.02 | 919 | 
| 2022-10-05 | $21.94 | $22.15 | $21.94 | $22.15 | $22.15 | 1,432 | 
| 2022-10-04 | $21.96 | $22.15 | $21.96 | $22.15 | $22.15 | 1,357 | 
| 2022-10-03 | $21.40 | $21.48 | $21.40 | $21.48 | $21.48 | 558 | 
| 2022-09-30 | $21.26 | $21.36 | $21.13 | $21.13 | $21.13 | 21,570 | 
| 2022-09-29 | $21.37 | $21.37 | $21.20 | $21.27 | $21.27 | 1,421 | 
| 2022-09-28 | $21.75 | $21.83 | $21.75 | $21.83 | $21.83 | 1,052 | 
| 2022-09-27 | $21.59 | $21.59 | $21.46 | $21.59 | $21.59 | 2,672 | 
| 2022-09-26 | $21.70 | $21.81 | $21.60 | $21.63 | $21.63 | 5,037 | 
| 2022-09-23 | $22.00 | $22.00 | $21.80 | $21.85 | $21.85 | 3,138 | 
| 2022-09-22 | $22.40 | $22.44 | $22.29 | $22.37 | $22.37 | 769 | 
| 2022-09-21 | $22.64 | $22.64 | $22.52 | $22.52 | $22.52 | 356 | 
| 2022-09-20 | $22.81 | $22.89 | $22.81 | $22.89 | $22.89 | 273 | 
| 2022-09-19 | $22.78 | $23.02 | $22.74 | $23.02 | $23.02 | 8,741 | 
| 2022-09-16 | $22.88 | $22.90 | $22.85 | $22.89 | $22.89 | 6,590 | 
| 2022-09-15 | $23.25 | $23.25 | $23.13 | $23.18 | $23.18 | 672 | 
| 2022-09-14 | $23.47 | $23.47 | $23.36 | $23.40 | $23.40 | 780 | 
| 2022-09-13 | $23.63 | $23.63 | $23.31 | $23.31 | $23.31 | 539 | 
| 2022-09-12 | $24.14 | $24.14 | $24.10 | $24.10 | $24.10 | 2,403 | 
| 2022-09-09 | $23.84 | $23.84 | $23.74 | $23.79 | $23.79 | 9,685 | 
| 2022-09-08 | $23.40 | $23.43 | $23.32 | $23.40 | $23.40 | 6,642 | 
| 2022-09-07 | $23.34 | $23.57 | $23.34 | $23.54 | $23.54 | 8,837 | 
| 2022-09-06 | $23.39 | $23.39 | $23.34 | $23.34 | $23.34 | 1,564 | 
| 2022-09-02 | $23.86 | $23.86 | $23.63 | $23.63 | $23.63 | 1,127 | 
| 2022-09-01 | $23.80 | $23.85 | $23.80 | $23.85 | $23.85 | 339 | 
| 2022-08-31 | $24.34 | $24.38 | $24.14 | $24.14 | $24.14 | 2,055 | 
| 2022-08-30 | $24.29 | $24.29 | $23.99 | $24.02 | $24.02 | 121,293 | 
| 2022-08-29 | $24.40 | $24.44 | $24.29 | $24.29 | $24.29 | 471 | 
| 2022-08-26 | $25.00 | $25.00 | $24.46 | $24.50 | $24.50 | 2,124 | 
| 2022-08-25 | $24.84 | $24.87 | $24.84 | $24.87 | $24.87 | 595 | 
| 2022-08-24 | $24.40 | $24.44 | $24.33 | $24.33 | $24.33 | 549 | 
| 2022-08-23 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 193 | 
| 2022-08-22 | $24.25 | $24.26 | $24.18 | $24.18 | $24.18 | 2,081 | 
| 2022-08-19 | $24.49 | $24.49 | $24.40 | $24.40 | $24.40 | 909 | 
| 2022-08-18 | $24.77 | $24.78 | $24.73 | $24.73 | $24.73 | 1,330 | 
| 2022-08-17 | $24.94 | $24.94 | $24.85 | $24.94 | $24.94 | 716 | 
| 2022-08-16 | $25.07 | $25.07 | $25.02 | $25.02 | $25.02 | 733 | 
| 2022-08-15 | $25.02 | $25.10 | $25.02 | $25.05 | $25.05 | 839 | 
| 2022-08-12 | $24.95 | $25.19 | $24.95 | $25.19 | $25.19 | 2,180 | 
| 2022-08-11 | $25.07 | $25.08 | $24.96 | $24.96 | $24.96 | 1,465 | 
| 2022-08-10 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 625 | 
| 2022-08-09 | $24.45 | $24.50 | $24.45 | $24.45 | $24.45 | 932 | 
| 2022-08-08 | $24.71 | $24.71 | $24.55 | $24.55 | $24.55 | 4,692 | 
| 2022-08-05 | $24.46 | $24.52 | $24.46 | $24.52 | $24.52 | 1,234 | 
| 2022-08-04 | $24.50 | $24.61 | $24.50 | $24.56 | $24.56 | 1,111 | 
| 2022-08-03 | $24.16 | $24.43 | $24.16 | $24.36 | $24.36 | 4,731 | 
| 2022-08-02 | $24.01 | $24.25 | $24.01 | $24.10 | $24.10 | 734 | 
| 2022-08-01 | $24.12 | $24.17 | $24.12 | $24.17 | $24.17 | 648 | 
| 2022-07-29 | $24.30 | $24.38 | $24.29 | $24.38 | $24.38 | 1,900 | 
| 2022-07-28 | $24.56 | $24.66 | $24.56 | $24.62 | $24.62 | 1,470 | 
| 2022-07-27 | $24.34 | $24.64 | $24.34 | $24.56 | $24.56 | 937 | 
| 2022-07-26 | $24.11 | $24.11 | $24.08 | $24.08 | $24.08 | 1,249 | 
| 2022-07-25 | $24.33 | $24.37 | $24.32 | $24.36 | $24.36 | 3,640 | 
| 2022-07-22 | $24.39 | $24.39 | $24.30 | $24.30 | $24.30 | 1,620 | 
| 2022-07-21 | $24.46 | $24.60 | $24.43 | $24.58 | $24.58 | 57,011 | 
| 2022-07-20 | $24.24 | $24.33 | $24.24 | $24.33 | $24.33 | 1,235 | 
| 2022-07-19 | $24.36 | $24.39 | $24.36 | $24.39 | $24.39 | 854 | 
| 2022-07-18 | $24.25 | $24.25 | $24.00 | $24.00 | $24.00 | 344 | 
| 2022-07-15 | $23.91 | $23.91 | $23.86 | $23.88 | $23.88 | 12,098 | 
| 2022-07-14 | $23.68 | $23.78 | $23.56 | $23.76 | $23.76 | 8,856 | 
| 2022-07-13 | $24.05 | $24.05 | $23.99 | $23.99 | $23.99 | 74,308 | 
| 2022-07-12 | $24.05 | $24.13 | $23.92 | $24.00 | $24.00 | 2,987 | 
| 2022-07-11 | $24.01 | $24.13 | $24.01 | $24.08 | $24.08 | 2,336 | 
| 2022-07-08 | $24.74 | $24.85 | $24.74 | $24.85 | $24.85 | 278 | 
| 2022-07-07 | $24.93 | $24.96 | $24.88 | $24.90 | $24.90 | 6,334 | 
| 2022-07-06 | $24.41 | $24.43 | $24.38 | $24.38 | $24.38 | 1,338 | 
| 2022-07-05 | $24.10 | $24.48 | $24.10 | $24.48 | $24.48 | 832 | 
| 2022-07-01 | $24.63 | $24.66 | $24.62 | $24.65 | $24.65 | 2,037 | 
| 2022-06-30 | $24.56 | $24.84 | $24.56 | $24.84 | $24.84 | 3,286 | 
| 2022-06-29 | $25.14 | $25.14 | $25.08 | $25.13 | $25.13 | 417 | 
| 2022-06-28 | $25.51 | $25.56 | $25.13 | $25.20 | $25.20 | 942 | 
| 2022-06-27 | $25.33 | $25.44 | $25.32 | $25.40 | $25.40 | 8,098 | 
| 2022-06-24 | $25.39 | $25.48 | $25.39 | $25.48 | $25.48 | 816 | 
| 2022-06-23 | $25.20 | $25.35 | $25.10 | $25.23 | $24.92 | 202,253 | 
| 2022-06-22 | $25.03 | $25.25 | $25.03 | $25.12 | $24.81 | 2,020 | 
| 2022-06-21 | $25.61 | $25.62 | $25.55 | $25.55 | $25.24 | 1,037 | 
| 2022-06-17 | $25.00 | $25.14 | $25.00 | $25.03 | $24.72 | 2,413 | 
| 2022-06-16 | $24.86 | $24.92 | $24.86 | $24.92 | $24.61 | 1,247 | 
| 2022-06-15 | $25.37 | $25.73 | $25.27 | $25.73 | $25.41 | 7,467 | 
| 2022-06-14 | $25.27 | $25.39 | $25.27 | $25.39 | $25.07 | 1,077 | 
| 2022-06-13 | $25.42 | $25.42 | $25.01 | $25.01 | $24.70 | 3,004 | 
| 2022-06-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 100 | 
| 2022-06-09 | $26.67 | $26.73 | $26.33 | $26.33 | $26.33 | 542 | 
| 2022-06-08 | $26.94 | $27.05 | $26.84 | $26.99 | $26.99 | 19,541 | 
| 2022-06-07 | $26.46 | $26.69 | $26.45 | $26.68 | $26.68 | 9,574 | 
| 2022-06-06 | $26.79 | $26.84 | $26.55 | $26.55 | $26.55 | 311 | 
| 2022-06-03 | $26.45 | $26.45 | $26.34 | $26.38 | $26.38 | 1,828 | 
| 2022-06-02 | $26.76 | $26.84 | $26.76 | $26.84 | $26.84 | 380 | 
| 2022-06-01 | $26.49 | $26.49 | $26.38 | $26.38 | $26.38 | 726 | 
| 2022-05-31 | $26.96 | $26.96 | $26.65 | $26.65 | $26.65 | 3,894 | 
| 2022-05-27 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 4 | 
| 2022-05-26 | $25.78 | $25.85 | $25.78 | $25.85 | $25.85 | 1,855 | 
| 2022-05-25 | $25.15 | $25.36 | $25.15 | $25.36 | $25.36 | 3,593 | 
| 2022-05-24 | $25.25 | $25.26 | $25.12 | $25.21 | $25.21 | 3,171 | 
| 2022-05-23 | $25.74 | $25.86 | $25.69 | $25.76 | $25.76 | 19,908 | 
| 2022-05-20 | $25.74 | $25.74 | $25.29 | $25.53 | $25.53 | 3,010 | 
| 2022-05-19 | $25.33 | $25.46 | $25.28 | $25.46 | $25.46 | 1,812 | 
| 2022-05-18 | $25.62 | $25.68 | $25.20 | $25.20 | $25.20 | 845 | 
| 2022-05-17 | $25.95 | $25.95 | $25.66 | $25.82 | $25.82 | 1,695 | 
| 2022-05-16 | $25.24 | $25.24 | $25.10 | $25.13 | $25.13 | 3,117 | 
| 2022-05-13 | $25.20 | $25.25 | $24.98 | $25.25 | $25.25 | 13,642 | 
| 2022-05-12 | $24.35 | $24.61 | $24.35 | $24.61 | $24.61 | 1,049 | 
| 2022-05-11 | $25.27 | $25.27 | $24.72 | $24.72 | $24.72 | 83,973 | 
| 2022-05-10 | $25.28 | $25.28 | $24.95 | $24.95 | $24.95 | 8,323 | 
| 2022-05-09 | $25.07 | $25.07 | $24.75 | $24.75 | $24.75 | 2,388 | 
| 2022-05-06 | $25.70 | $25.70 | $25.45 | $25.54 | $25.54 | 2,399 | 
| 2022-05-05 | $26.22 | $26.22 | $25.79 | $25.91 | $25.91 | 1,219 | 
| 2022-05-04 | $26.47 | $27.00 | $26.28 | $27.00 | $27.00 | 1,028 | 
| 2022-05-03 | $26.72 | $26.78 | $26.60 | $26.74 | $26.74 | 3,501 | 
| 2022-05-02 | $26.49 | $26.53 | $26.18 | $26.53 | $26.53 | 3,033 | 
| 2022-04-29 | $26.83 | $26.83 | $26.53 | $26.53 | $26.53 | 1,892 | 
| 2022-04-28 | $26.19 | $26.37 | $26.19 | $26.37 | $26.37 | 766 | 
| 2022-04-27 | $25.92 | $26.13 | $25.92 | $26.01 | $26.01 | 712 | 
| 2022-04-26 | $26.12 | $26.12 | $25.78 | $25.78 | $25.78 | 1,870 | 
| 2022-04-25 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 375 | 
| 2022-04-22 | $26.70 | $26.70 | $26.49 | $26.49 | $26.49 | 921 | 
| 2022-04-21 | $27.16 | $27.16 | $26.63 | $26.63 | $26.63 | 3,715 | 
| 2022-04-20 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 199 | 
| 2022-04-19 | $27.28 | $27.40 | $27.28 | $27.40 | $27.40 | 803 | 
| 2022-04-18 | $27.59 | $27.59 | $27.45 | $27.50 | $27.50 | 659 | 
| 2022-04-14 | $27.77 | $27.77 | $27.65 | $27.66 | $27.66 | 6,669 | 
| 2022-04-13 | $28.08 | $28.08 | $28.07 | $28.07 | $28.07 | 492 | 
| 2022-04-12 | $28.02 | $28.04 | $27.69 | $27.69 | $27.69 | 12,592 | 
| 2022-04-11 | $28.00 | $28.06 | $27.83 | $27.84 | $27.84 | 5,865 | 
| 2022-04-08 | $28.36 | $28.36 | $28.20 | $28.20 | $28.20 | 515 | 
| 2022-04-07 | $28.19 | $28.20 | $28.18 | $28.18 | $28.18 | 2,043 | 
| 2022-04-06 | $28.54 | $28.54 | $28.47 | $28.53 | $28.53 | 448 | 
| 2022-04-05 | $29.24 | $29.25 | $28.91 | $28.91 | $28.91 | 1,711 | 
| 2022-04-04 | $29.19 | $29.56 | $29.19 | $29.49 | $29.49 | 3,041 | 
| 2022-04-01 | $29.04 | $29.15 | $28.75 | $28.87 | $28.87 | 142,475 | 
| 2022-03-31 | $28.59 | $28.62 | $28.43 | $28.43 | $28.43 | 6,998 | 
| 2022-03-30 | $28.99 | $28.99 | $28.86 | $28.86 | $28.86 | 1,182 | 
| 2022-03-29 | $28.88 | $28.98 | $28.88 | $28.98 | $28.98 | 587 | 
| 2022-03-28 | $28.31 | $28.50 | $28.31 | $28.47 | $28.47 | 1,138 | 
| 2022-03-25 | $28.13 | $28.51 | $28.13 | $28.30 | $28.30 | 20,828 | 
| 2022-03-24 | $28.43 | $28.45 | $28.43 | $28.45 | $28.45 | 465 | 
| 2022-03-23 | $28.42 | $28.56 | $28.31 | $28.31 | $28.31 | 1,821 | 
| 2022-03-22 | $28.53 | $28.54 | $28.53 | $28.54 | $28.54 | 564 | 
| 2022-03-21 | $27.95 | $27.97 | $27.90 | $27.97 | $27.97 | 3,809 | 
| 2022-03-18 | $27.88 | $28.57 | $27.88 | $28.57 | $28.57 | 885 | 
| 2022-03-17 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 75 | 
| 2022-03-16 | $27.32 | $28.22 | $27.26 | $28.17 | $28.17 | 2,501 | 
| 2022-03-15 | $25.53 | $25.96 | $25.42 | $25.87 | $25.87 | 1,935 | 
| 2022-03-14 | $26.23 | $26.23 | $25.83 | $25.83 | $25.83 | 1,312 | 
| 2022-03-11 | $26.93 | $26.93 | $26.46 | $26.52 | $26.52 | 36,388 | 
| 2022-03-10 | $27.12 | $27.21 | $27.06 | $27.15 | $27.15 | 2,253 | 
| 2022-03-09 | $27.48 | $27.72 | $27.48 | $27.72 | $27.72 | 943 | 
| 2022-03-08 | $26.63 | $27.23 | $26.63 | $26.89 | $26.89 | 4,485 | 
| 2022-03-07 | $27.54 | $27.54 | $26.80 | $26.80 | $26.80 | 5,200 | 
| 2022-03-04 | $28.01 | $28.01 | $27.72 | $27.83 | $27.83 | 3,408 | 
| 2022-03-03 | $28.66 | $28.66 | $28.49 | $28.49 | $28.49 | 674 | 
| 2022-03-02 | $29.12 | $29.17 | $28.80 | $29.00 | $29.00 | 2,469 | 
| 2022-03-01 | $29.00 | $29.00 | $28.96 | $28.96 | $28.96 | 3,110 | 
| 2022-02-28 | $29.34 | $29.37 | $29.34 | $29.37 | $29.37 | 256 | 
| 2022-02-25 | $29.48 | $29.67 | $29.48 | $29.67 | $29.67 | 3,186 | 
| 2022-02-24 | $28.45 | $29.27 | $28.45 | $29.27 | $29.27 | 1,830 | 
| 2022-02-23 | $30.42 | $30.42 | $29.93 | $29.93 | $29.93 | 4,192 | 
| 2022-02-22 | $30.30 | $30.44 | $30.16 | $30.26 | $30.26 | 6,700 | 
| 2022-02-18 | $30.82 | $30.82 | $30.78 | $30.81 | $30.81 | 505 | 
| 2022-02-17 | $31.25 | $31.29 | $31.21 | $31.21 | $31.21 | 484 | 
| 2022-02-16 | $31.37 | $31.63 | $31.37 | $31.63 | $31.63 | 510 | 
| 2022-02-15 | $31.16 | $31.45 | $31.16 | $31.40 | $31.40 | 4,271 | 
| 2022-02-14 | $30.80 | $30.80 | $30.62 | $30.72 | $30.72 | 1,466 | 
| 2022-02-11 | $31.48 | $31.48 | $30.91 | $30.91 | $30.91 | 248 | 
| 2022-02-10 | $31.62 | $31.66 | $31.36 | $31.38 | $31.38 | 1,618 | 
| 2022-02-09 | $31.52 | $31.60 | $31.49 | $31.60 | $31.60 | 988 | 
| 2022-02-08 | $30.81 | $31.18 | $30.81 | $31.18 | $31.18 | 5,335 | 
| 2022-02-07 | $30.89 | $31.06 | $30.87 | $30.87 | $30.87 | 1,027 | 
| 2022-02-04 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 128 | 
| 2022-02-03 | $30.98 | $30.99 | $30.92 | $30.92 | $30.92 | 4,235 | 
| 2022-02-02 | $31.22 | $31.29 | $31.19 | $31.26 | $31.26 | 1,298 | 
| 2022-02-01 | $31.20 | $31.30 | $31.20 | $31.30 | $31.30 | 3,206 | 
| 2022-01-31 | $30.72 | $31.11 | $30.72 | $31.07 | $31.07 | 30,623 | 
| 2022-01-28 | $30.00 | $30.16 | $30.00 | $30.16 | $30.16 | 585 | 
| 2022-01-27 | $30.16 | $30.16 | $30.08 | $30.08 | $30.08 | 517 | 
| 2022-01-26 | $31.11 | $31.11 | $30.45 | $30.45 | $30.45 | 4,305 | 
| 2022-01-25 | $30.61 | $31.00 | $30.61 | $30.85 | $30.85 | 2,079 | 
| 2022-01-24 | $30.54 | $30.90 | $30.25 | $30.90 | $30.90 | 5,379 | 
| 2022-01-21 | $31.45 | $31.48 | $31.25 | $31.25 | $31.25 | 1,830 | 
| 2022-01-20 | $32.11 | $32.13 | $31.64 | $31.64 | $31.64 | 1,943 | 
| 2022-01-19 | $31.69 | $31.69 | $31.43 | $31.43 | $31.43 | 220 | 
| 2022-01-18 | $31.35 | $31.52 | $31.35 | $31.38 | $31.38 | 988 | 
| 2022-01-14 | $32.10 | $32.10 | $32.00 | $32.09 | $32.09 | 1,502 | 
| 2022-01-13 | $32.40 | $32.40 | $31.98 | $32.02 | $32.02 | 3,072 | 
| 2022-01-12 | $32.27 | $32.52 | $32.27 | $32.52 | $32.52 | 9,022 | 
| 2022-01-11 | $31.77 | $31.88 | $31.77 | $31.88 | $31.88 | 2,049 | 
| 2022-01-10 | $30.94 | $31.10 | $30.87 | $31.10 | $31.10 | 6,717 | 
| 2022-01-07 | $30.88 | $31.08 | $30.88 | $31.08 | $31.08 | 950 | 
| 2022-01-06 | $30.99 | $30.99 | $30.71 | $30.91 | $30.91 | 13,551 | 
| 2022-01-05 | $31.15 | $31.30 | $30.79 | $30.79 | $30.79 | 3,253 | 
| 2022-01-04 | $31.40 | $31.54 | $31.36 | $31.38 | $31.38 | 2,927 | 
| 2022-01-03 | $31.18 | $31.44 | $31.18 | $31.38 | $31.38 | 95,647 | 
| 2021-12-31 | $31.25 | $31.34 | $31.19 | $31.19 | $31.19 | 5,801 | 
| 2021-12-30 | $31.19 | $31.44 | $31.18 | $31.20 | $31.20 | 10,344 | 
| 2021-12-29 | $30.96 | $30.96 | $30.69 | $30.76 | $30.76 | 2,303 | 
| 2021-12-28 | $30.91 | $30.91 | $30.77 | $30.88 | $30.88 | 6,944 | 
| 2021-12-27 | $31.05 | $31.05 | $30.93 | $31.00 | $31.00 | 3,819 | 
| 2021-12-23 | $30.91 | $30.91 | $30.87 | $30.87 | $30.87 | 330 | 
| 2021-12-22 | $30.46 | $30.62 | $30.46 | $30.62 | $30.62 | 1,594 | 
| 2021-12-21 | $30.50 | $30.54 | $30.48 | $30.48 | $30.48 | 1,108 | 
| 2021-12-20 | $30.08 | $30.08 | $29.79 | $29.98 | $29.98 | 4,511 | 
| 2021-12-17 | $30.43 | $30.61 | $30.42 | $30.52 | $30.52 | 979 | 
| 2021-12-16 | $31.30 | $31.30 | $31.05 | $31.05 | $30.65 | 3,750 | 
| 2021-12-15 | $30.70 | $30.99 | $30.59 | $30.98 | $30.59 | 6,168 | 
| 2021-12-14 | $31.11 | $31.11 | $30.94 | $31.11 | $30.72 | 1,552 | 
| 2021-12-13 | $31.49 | $31.60 | $31.12 | $31.12 | $30.72 | 4,181 | 
| 2021-12-10 | $31.59 | $31.62 | $31.59 | $31.62 | $31.22 | 294 | 
| 2021-12-09 | $31.82 | $31.82 | $31.55 | $31.60 | $31.20 | 4,474 | 
| 2021-12-08 | $31.71 | $31.85 | $31.71 | $31.85 | $31.44 | 1,692 | 
| 2021-12-07 | $31.69 | $31.69 | $31.67 | $31.67 | $31.27 | 1,318 | 
| 2021-12-06 | $30.99 | $31.20 | $30.99 | $31.18 | $30.78 | 5,206 | 
| 2021-12-03 | $30.99 | $30.99 | $30.81 | $30.89 | $30.50 | 4,471 | 
| 2021-12-02 | $31.54 | $31.60 | $31.38 | $31.45 | $31.06 | 1,010 | 
| 2021-12-01 | $31.55 | $31.55 | $31.05 | $31.05 | $30.66 | 717 | 
| 2021-11-30 | $31.09 | $31.15 | $30.88 | $31.03 | $30.64 | 1,958 | 
| 2021-11-29 | $31.13 | $31.13 | $30.96 | $31.10 | $30.71 | 1,570 | 
| 2021-11-26 | $30.90 | $31.07 | $30.90 | $30.96 | $30.57 | 860 | 
| 2021-11-24 | $31.86 | $32.28 | $31.81 | $31.96 | $31.56 | 13,959 | 
| 2021-11-23 | $32.19 | $32.19 | $31.40 | $32.00 | $31.60 | 34,887 | 
| 2021-11-22 | $32.33 | $32.34 | $32.28 | $32.28 | $31.87 | 572 | 
| 2021-11-19 | $32.73 | $32.73 | $32.62 | $32.62 | $32.21 | 2,061 | 
| 2021-11-18 | $32.69 | $32.73 | $32.69 | $32.73 | $32.32 | 1,243 | 
| 2021-11-17 | $33.30 | $33.30 | $33.14 | $33.23 | $32.81 | 2,284 | 
| 2021-11-16 | $33.35 | $33.42 | $33.35 | $33.39 | $32.97 | 1,467 | 
| 2021-11-15 | $33.49 | $33.49 | $33.24 | $33.24 | $32.82 | 2,479 | 
| 2021-11-12 | $33.22 | $33.24 | $33.11 | $33.24 | $32.82 | 4,656 | 
| 2021-11-11 | $33.31 | $33.31 | $33.27 | $33.29 | $32.87 | 1,024 | 
| 2021-11-10 | $32.99 | $33.08 | $32.65 | $32.79 | $32.38 | 2,984 | 
| 2021-11-09 | $32.91 | $33.04 | $32.86 | $32.94 | $32.52 | 9,861 | 
| 2021-11-08 | $32.88 | $33.11 | $32.88 | $33.07 | $32.65 | 1,379 | 
| 2021-11-05 | $32.73 | $32.79 | $32.65 | $32.74 | $32.33 | 2,317 | 
| 2021-11-04 | $32.97 | $32.97 | $32.78 | $32.81 | $32.40 | 1,650 | 
| 2021-11-03 | $32.69 | $32.86 | $32.52 | $32.86 | $32.44 | 2,877 | 
| 2021-11-02 | $32.79 | $32.79 | $32.54 | $32.54 | $32.13 | 2,462 | 
| 2021-11-01 | $32.82 | $32.92 | $32.78 | $32.92 | $32.50 | 7,578 | 
| 2021-10-29 | $32.73 | $32.73 | $32.73 | $32.73 | $32.31 | 89 | 
| 2021-10-28 | $33.18 | $33.21 | $33.18 | $33.21 | $32.79 | 2,192 | 
| 2021-10-27 | $33.24 | $33.24 | $33.24 | $33.24 | $32.81 | 5,769 | 
| 2021-10-26 | $33.83 | $33.83 | $33.44 | $33.50 | $33.07 | 4,397 | 
| 2021-10-25 | $33.55 | $33.74 | $33.55 | $33.74 | $33.31 | 4,289 | 
| 2021-10-22 | $33.89 | $33.89 | $33.44 | $33.46 | $33.04 | 22,888 | 
| 2021-10-21 | $33.65 | $33.77 | $33.60 | $33.68 | $33.26 | 7,621 | 
| 2021-10-20 | $33.97 | $33.98 | $33.89 | $33.89 | $33.46 | 2,991 | 
| 2021-10-19 | $33.73 | $33.99 | $33.73 | $33.86 | $33.43 | 57,031 | 
| 2021-10-18 | $33.35 | $33.46 | $33.35 | $33.36 | $32.93 | 4,046 | 
| 2021-10-15 | $33.27 | $33.37 | $33.27 | $33.37 | $32.95 | 191 | 
| 2021-10-14 | $32.87 | $32.98 | $32.77 | $32.92 | $32.51 | 2,984 | 
| 2021-10-13 | $32.60 | $32.80 | $32.60 | $32.78 | $32.37 | 1,037 | 
| 2021-10-12 | $32.43 | $32.43 | $32.30 | $32.30 | $31.89 | 1,045 | 
| 2021-10-11 | $32.73 | $32.73 | $32.42 | $32.42 | $32.01 | 1,655 | 
| 2021-10-08 | $32.46 | $32.49 | $32.46 | $32.47 | $32.06 | 811 | 
| 2021-10-07 | $32.22 | $32.57 | $32.22 | $32.39 | $31.98 | 1,237 | 
| 2021-10-06 | $31.41 | $31.67 | $31.41 | $31.67 | $31.27 | 387 | 
| 2021-10-05 | $31.95 | $31.95 | $31.82 | $31.82 | $31.42 | 2,324 | 
| 2021-10-04 | $31.89 | $31.89 | $31.50 | $31.57 | $31.17 | 4,410 | 
| 2021-10-01 | $31.96 | $32.33 | $31.93 | $32.09 | $31.69 | 9,193 | 
| 2021-09-30 | $32.04 | $32.24 | $32.04 | $32.08 | $31.68 | 2,906 | 
| 2021-09-29 | $32.18 | $32.20 | $31.88 | $31.88 | $31.48 | 2,679 | 
| 2021-09-28 | $32.26 | $32.26 | $32.07 | $32.11 | $31.70 | 1,276 | 
| 2021-09-27 | $32.16 | $32.64 | $32.15 | $32.57 | $32.16 | 2,278 | 
| 2021-09-24 | $32.31 | $32.37 | $32.28 | $32.28 | $31.87 | 682 | 
| 2021-09-23 | $32.55 | $32.60 | $32.52 | $32.60 | $32.19 | 777 | 
| 2021-09-22 | $32.28 | $32.50 | $32.28 | $32.38 | $31.97 | 3,416 | 
| 2021-09-21 | $31.94 | $31.96 | $31.90 | $31.96 | $31.55 | 3,699 | 
| 2021-09-20 | $31.97 | $31.97 | $31.53 | $31.68 | $31.28 | 4,803 | 
| 2021-09-17 | $32.80 | $32.80 | $32.58 | $32.67 | $32.26 | 1,755 | 
| 2021-09-16 | $32.78 | $32.78 | $32.78 | $32.78 | $32.37 | 31 | 
| 2021-09-15 | $32.91 | $33.13 | $32.91 | $33.13 | $32.72 | 760 | 
| 2021-09-14 | $33.26 | $33.26 | $33.21 | $33.21 | $32.79 | 753 | 
| 2021-09-13 | $33.52 | $33.65 | $33.50 | $33.54 | $33.11 | 1,639 | 
| 2021-09-10 | $33.78 | $33.88 | $33.52 | $33.52 | $33.10 | 2,047 | 
| 2021-09-09 | $33.38 | $33.62 | $33.38 | $33.57 | $33.15 | 1,040 | 
| 2021-09-08 | $34.11 | $34.11 | $33.63 | $33.71 | $33.28 | 2,998 | 
| 2021-09-07 | $34.28 | $34.30 | $34.21 | $34.24 | $33.80 | 1,681 | 
| 2021-09-03 | $33.85 | $33.95 | $33.84 | $33.95 | $33.52 | 1,092 | 
| 2021-09-02 | $33.97 | $33.97 | $33.64 | $33.65 | $33.23 | 6,915 | 
| 2021-09-01 | $33.71 | $34.10 | $33.71 | $34.00 | $33.57 | 1,026 | 
| 2021-08-31 | $33.60 | $33.63 | $33.54 | $33.63 | $33.20 | 642 | 
| 2021-08-30 | $33.06 | $33.08 | $32.98 | $33.06 | $32.64 | 3,822 | 
| 2021-08-27 | $32.87 | $32.97 | $32.76 | $32.95 | $32.53 | 3,661 | 
| 2021-08-26 | $32.63 | $32.67 | $32.63 | $32.65 | $32.24 | 658 | 
| 2021-08-25 | $32.89 | $32.96 | $32.89 | $32.96 | $32.54 | 246 | 
| 2021-08-24 | $32.92 | $32.92 | $32.87 | $32.87 | $32.45 | 341 | 
| 2021-08-23 | $31.95 | $32.16 | $31.95 | $32.16 | $31.76 | 1,988 | 
| 2021-08-20 | $31.50 | $31.74 | $31.50 | $31.69 | $31.29 | 2,027 | 
| 2021-08-19 | $31.68 | $31.79 | $31.56 | $31.59 | $31.19 | 5,610 | 
| 2021-08-18 | $32.50 | $32.53 | $32.29 | $32.29 | $31.88 | 1,447 | 
| 2021-08-17 | $32.20 | $32.23 | $32.18 | $32.18 | $31.77 | 1,353 | 
| 2021-08-16 | $32.94 | $32.94 | $32.68 | $32.86 | $32.45 | 73,801 | 
| 2021-08-13 | $33.12 | $33.20 | $33.12 | $33.20 | $32.78 | 917 | 
| 2021-08-12 | $33.25 | $33.25 | $33.25 | $33.25 | $32.83 | 123 | 
| 2021-08-11 | $33.53 | $33.53 | $33.53 | $33.53 | $33.11 | 260 | 
| 2021-08-10 | $33.41 | $33.42 | $33.37 | $33.39 | $32.97 | 1,921 | 
| 2021-08-09 | $33.32 | $33.42 | $33.29 | $33.29 | $32.87 | 1,237 | 
| 2021-08-06 | $33.09 | $33.13 | $33.09 | $33.09 | $32.67 | 565 | 
| 2021-08-05 | $33.44 | $33.44 | $33.44 | $33.44 | $33.01 | 20 | 
| 2021-08-04 | $33.57 | $33.57 | $33.47 | $33.55 | $33.13 | 2,418 | 
| 2021-08-03 | $33.02 | $33.26 | $33.01 | $33.26 | $32.84 | 1,012 | 
| 2021-08-02 | $33.39 | $33.39 | $33.20 | $33.20 | $32.78 | 785 | 
| 2021-07-30 | $33.04 | $33.09 | $32.98 | $32.98 | $32.56 | 1,252 | 
| 2021-07-29 | $33.02 | $33.23 | $33.02 | $33.23 | $32.81 | 136 | 
| 2021-07-28 | $32.76 | $33.11 | $32.76 | $32.99 | $32.57 | 141,928 | 
| 2021-07-27 | $32.10 | $32.10 | $31.66 | $32.10 | $31.70 | 6,360 | 
| 2021-07-26 | $33.00 | $33.00 | $32.85 | $32.85 | $32.44 | 755 | 
| 2021-07-23 | $33.68 | $33.80 | $33.68 | $33.76 | $33.33 | 13,846 | 
| 2021-07-22 | $34.22 | $34.22 | $34.22 | $34.22 | $33.79 | 35 | 
| 2021-07-21 | $33.98 | $34.14 | $33.98 | $34.14 | $33.71 | 815 | 
| 2021-07-20 | $33.63 | $34.00 | $33.63 | $33.99 | $33.56 | 2,959 | 
| 2021-07-19 | $33.83 | $33.83 | $33.63 | $33.77 | $33.34 | 2,443 | 
| 2021-07-16 | $34.47 | $34.47 | $34.29 | $34.29 | $33.86 | 1,678 | 
| 2021-07-15 | $34.77 | $34.77 | $34.60 | $34.60 | $34.16 | 1,492 | 
| 2021-07-14 | $34.77 | $34.78 | $34.63 | $34.63 | $34.19 | 500 | 
| 2021-07-13 | $34.30 | $34.52 | $34.30 | $34.42 | $33.98 | 1,234 | 
| 2021-07-12 | $34.30 | $34.30 | $34.30 | $34.30 | $33.87 | 29 | 
| 2021-07-09 | $34.17 | $34.36 | $34.17 | $34.36 | $33.93 | 5,234 | 
| 2021-07-08 | $33.66 | $33.83 | $33.66 | $33.74 | $33.31 | 1,486 | 
| 2021-07-07 | $34.35 | $34.43 | $34.35 | $34.43 | $34.00 | 177 | 
| 2021-07-06 | $34.68 | $34.68 | $34.52 | $34.52 | $34.09 | 490 | 
| 2021-07-02 | $35.02 | $35.11 | $35.02 | $35.11 | $34.67 | 560 | 
| 2021-07-01 | $35.37 | $35.48 | $35.14 | $35.21 | $34.77 | 1,668 | 
| 2021-06-30 | $35.44 | $35.48 | $35.44 | $35.48 | $35.03 | 310 | 
| 2021-06-29 | $35.59 | $35.59 | $35.59 | $35.59 | $35.14 | 206 | 
| 2021-06-28 | $35.67 | $35.68 | $35.67 | $35.68 | $35.23 | 518 | 
| 2021-06-25 | $35.43 | $35.53 | $35.43 | $35.53 | $35.08 | 708 | 
| 2021-06-24 | $35.27 | $35.35 | $35.27 | $35.35 | $34.84 | 372 | 
| 2021-06-23 | $35.14 | $35.14 | $35.06 | $35.06 | $34.55 | 822 | 
| 2021-06-22 | $34.58 | $34.78 | $34.58 | $34.78 | $34.28 | 1,178 | 
| 2021-06-21 | $34.97 | $34.97 | $34.97 | $34.97 | $34.46 | 11 | 
| 2021-06-18 | $34.91 | $34.91 | $34.91 | $34.91 | $34.40 | 60 | 
| 2021-06-17 | $35.22 | $35.27 | $35.18 | $35.21 | $34.70 | 982 | 
| 2021-06-16 | $35.25 | $35.25 | $34.88 | $34.88 | $34.37 | 537 | 
| 2021-06-15 | $35.29 | $35.35 | $35.26 | $35.26 | $34.75 | 764 | 
| 2021-06-14 | $35.51 | $35.66 | $35.51 | $35.54 | $35.03 | 961 | 
| 2021-06-11 | $35.45 | $35.45 | $35.43 | $35.43 | $34.92 | 541 | 
| 2021-06-10 | $35.55 | $35.56 | $35.47 | $35.47 | $34.96 | 1,718 | 
| 2021-06-09 | $35.26 | $35.26 | $35.18 | $35.18 | $34.67 | 226 | 
| 2021-06-08 | $35.27 | $35.28 | $35.27 | $35.28 | $34.77 | 250 | 
| 2021-06-07 | $35.42 | $35.51 | $35.42 | $35.44 | $34.93 | 2,724 | 
| 2021-06-04 | $35.65 | $35.65 | $35.60 | $35.63 | $35.11 | 1,236 | 
| 2021-06-03 | $35.26 | $35.27 | $35.23 | $35.23 | $34.72 | 368 | 
| 2021-06-02 | $35.73 | $35.75 | $35.70 | $35.75 | $35.23 | 1,104 | 
| 2021-06-01 | $35.67 | $35.67 | $35.52 | $35.65 | $35.13 | 1,702 | 
| 2021-05-28 | $34.83 | $34.85 | $34.83 | $34.85 | $34.34 | 937 | 
| 2021-05-27 | $34.62 | $34.68 | $34.62 | $34.67 | $34.17 | 341 | 
| 2021-05-26 | $34.45 | $34.67 | $34.45 | $34.67 | $34.17 | 1,231 | 
| 2021-05-25 | $34.44 | $34.44 | $34.31 | $34.35 | $33.85 | 1,244 | 
| 2021-05-24 | $34.05 | $34.08 | $34.05 | $34.05 | $33.56 | 391 | 
| 2021-05-21 | $33.71 | $33.72 | $33.63 | $33.63 | $33.14 | 658 | 
| 2021-05-20 | $34.11 | $34.11 | $34.07 | $34.07 | $33.58 | 576 | 
| 2021-05-19 | $33.52 | $33.86 | $33.52 | $33.86 | $33.38 | 11,056 | 
| 2021-05-18 | $34.20 | $34.20 | $34.03 | $34.03 | $33.54 | 901 | 
| 2021-05-17 | $33.49 | $33.53 | $33.49 | $33.53 | $33.05 | 467 | 
| 2021-05-14 | $33.39 | $33.65 | $33.39 | $33.60 | $33.11 | 1,127 | 
| 2021-05-13 | $33.00 | $33.00 | $32.87 | $32.96 | $32.49 | 795 | 
| 2021-05-12 | $33.55 | $33.55 | $33.08 | $33.08 | $32.60 | 456 | 
| 2021-05-11 | $33.53 | $34.06 | $33.03 | $34.01 | $33.52 | 1,256 | 
| 2021-05-10 | $34.09 | $34.09 | $34.09 | $34.09 | $33.59 | 78 | 
| 2021-05-07 | $34.88 | $34.88 | $34.86 | $34.86 | $34.35 | 125 | 
| 2021-05-06 | $34.56 | $34.57 | $34.53 | $34.57 | $34.07 | 844 | 
| 2021-05-05 | $34.37 | $34.37 | $34.28 | $34.28 | $33.78 | 216 | 
| 2021-05-04 | $34.02 | $34.18 | $34.02 | $34.18 | $33.69 | 3,962 | 
| 2021-05-03 | $34.69 | $34.70 | $34.61 | $34.61 | $34.11 | 1,228 | 
| 2021-04-30 | $34.83 | $34.84 | $34.61 | $34.61 | $34.11 | 1,985 | 
| 2021-04-29 | $35.34 | $35.34 | $34.95 | $35.20 | $34.69 | 6,710 | 
| 2021-04-28 | $35.16 | $35.25 | $35.15 | $35.25 | $34.74 | 523 | 
| 2021-04-27 | $35.11 | $35.11 | $35.05 | $35.05 | $34.54 | 211 | 
| 2021-04-26 | $35.03 | $35.03 | $34.95 | $34.97 | $34.46 | 2,028 | 
| 2021-04-23 | $34.79 | $34.97 | $34.79 | $34.97 | $34.46 | 2,539 | 
| 2021-04-22 | $34.62 | $34.65 | $34.39 | $34.42 | $33.92 | 12,116 | 
| 2021-04-21 | $34.23 | $34.56 | $34.23 | $34.56 | $34.06 | 4,236 | 
| 2021-04-20 | $34.40 | $34.40 | $34.20 | $34.25 | $33.75 | 2,958 | 
| 2021-04-19 | $34.54 | $34.56 | $34.42 | $34.51 | $34.01 | 10,688 | 
| 2021-04-16 | $34.70 | $34.92 | $34.70 | $34.78 | $34.28 | 2,549 | 
| 2021-04-15 | $34.59 | $34.69 | $34.44 | $34.65 | $34.15 | 7,922 | 
| 2021-04-14 | $34.49 | $34.50 | $34.39 | $34.39 | $33.89 | 2,537 | 
| 2021-04-13 | $34.25 | $34.30 | $34.23 | $34.29 | $33.79 | 2,681 | 
| 2021-04-12 | $34.00 | $34.17 | $34.00 | $34.14 | $33.64 | 3,710 | 
| 2021-04-09 | $34.20 | $34.23 | $34.19 | $34.19 | $33.70 | 884 | 
| 2021-04-08 | $34.67 | $34.67 | $34.58 | $34.60 | $34.10 | 1,753 | 
| 2021-04-07 | $34.28 | $34.28 | $34.08 | $34.08 | $33.59 | 2,304 | 
| 2021-04-06 | $34.77 | $34.90 | $34.76 | $34.76 | $34.26 | 9,046 | 
| 2021-04-05 | $34.66 | $34.72 | $34.60 | $34.60 | $34.10 | 833 | 
| 2021-04-01 | $34.74 | $34.83 | $34.59 | $34.59 | $34.09 | 1,231 | 
| 2021-03-31 | $34.26 | $34.27 | $34.11 | $34.11 | $33.62 | 2,622 | 
| 2021-03-30 | $33.89 | $34.14 | $33.89 | $34.01 | $33.51 | 1,122 | 
| 2021-03-29 | $34.04 | $34.04 | $33.81 | $33.86 | $33.37 | 428 | 
| 2021-03-26 | $33.66 | $34.03 | $33.66 | $34.03 | $33.53 | 207 | 
| 2021-03-25 | $32.99 | $33.15 | $32.99 | $33.15 | $32.67 | 456 | 
| 2021-03-24 | $33.34 | $33.34 | $33.00 | $33.00 | $32.52 | 2,985 | 
| 2021-03-23 | $34.15 | $34.15 | $33.83 | $33.83 | $33.34 | 1,485 | 
| 2021-03-22 | $34.32 | $34.64 | $34.32 | $34.45 | $33.95 | 2,264 | 
| 2021-03-19 | $34.44 | $34.44 | $34.42 | $34.43 | $33.93 | 291 | 
| 2021-03-18 | $34.43 | $34.44 | $34.07 | $34.07 | $33.58 | 908 | 
| 2021-03-17 | $34.60 | $34.60 | $34.60 | $34.60 | $34.10 | 84 | 
| 2021-03-16 | $34.61 | $34.61 | $34.53 | $34.53 | $34.03 | 554 | 
| 2021-03-15 | $34.32 | $34.45 | $34.32 | $34.45 | $33.96 | 869 | 
| 2021-03-12 | $34.50 | $34.50 | $34.43 | $34.43 | $33.94 | 357 | 
| 2021-03-11 | $35.18 | $35.32 | $35.18 | $35.32 | $34.81 | 1,636 | 
| 2021-03-10 | $34.09 | $34.28 | $34.09 | $34.12 | $33.63 | 933 | 
| 2021-03-09 | $33.62 | $34.40 | $33.62 | $34.24 | $33.74 | 2,578 | 
| 2021-03-08 | $33.95 | $33.95 | $33.35 | $33.41 | $32.93 | 7,513 | 
| 2021-03-05 | $34.36 | $34.62 | $33.79 | $34.44 | $33.94 | 5,966 | 
| 2021-03-04 | $34.45 | $34.45 | $33.96 | $34.01 | $33.52 | 3,493 | 
| 2021-03-03 | $35.09 | $35.09 | $34.80 | $34.86 | $34.36 | 12,896 | 
| 2021-03-02 | $34.92 | $34.92 | $34.70 | $34.84 | $34.33 | 2,453 | 
| 2021-03-01 | $35.05 | $35.16 | $33.70 | $35.16 | $34.65 | 1,446 | 
| 2021-02-26 | $34.27 | $34.38 | $34.23 | $34.24 | $33.74 | 1,195 | 
| 2021-02-25 | $35.29 | $35.29 | $34.61 | $34.61 | $34.11 | 1,774 | 
| 2021-02-24 | $35.03 | $35.62 | $35.01 | $35.57 | $35.06 | 2,394 | 
| 2021-02-23 | $35.49 | $35.87 | $35.00 | $35.67 | $35.15 | 6,481 | 
| 2021-02-22 | $35.95 | $35.98 | $35.76 | $35.76 | $35.25 | 3,483 | 
| 2021-02-19 | $37.01 | $37.10 | $36.86 | $36.86 | $36.33 | 1,462 | 
| 2021-02-18 | $36.82 | $36.91 | $36.58 | $36.74 | $36.21 | 4,407 | 
| 2021-02-17 | $37.32 | $37.32 | $37.00 | $37.21 | $36.67 | 3,578 | 
| 2021-02-16 | $37.57 | $37.65 | $37.25 | $37.32 | $36.78 | 19,227 | 
| 2021-02-12 | $37.51 | $37.57 | $37.51 | $37.56 | $37.02 | 1,638 | 
| 2021-02-11 | $37.62 | $37.63 | $37.46 | $37.46 | $36.92 | 4,223 | 
| 2021-02-10 | $36.88 | $37.14 | $36.88 | $36.97 | $36.43 | 1,733 | 
| 2021-02-09 | $36.77 | $36.95 | $36.74 | $36.89 | $36.36 | 2,045 | 
| 2021-02-08 | $36.49 | $36.57 | $36.43 | $36.52 | $35.99 | 2,701 | 
| 2021-02-05 | $36.32 | $36.32 | $36.28 | $36.30 | $35.77 | 496 | 
| 2021-02-04 | $36.28 | $36.28 | $35.95 | $36.17 | $35.64 | 5,467 | 
| 2021-02-03 | $36.09 | $36.22 | $36.09 | $36.11 | $35.59 | 5,422 | 
| 2021-02-02 | $35.83 | $35.95 | $35.83 | $35.90 | $35.38 | 1,760 | 
| 2021-02-01 | $35.15 | $35.56 | $35.15 | $35.56 | $35.05 | 2,238 | 
| 2021-01-29 | $34.79 | $34.79 | $34.31 | $34.49 | $33.99 | 2,156 | 
| 2021-01-28 | $35.05 | $35.40 | $35.03 | $35.37 | $34.86 | 3,201 | 
| 2021-01-27 | $35.36 | $35.36 | $34.90 | $34.90 | $34.40 | 2,400 | 
| 2021-01-26 | $36.05 | $36.05 | $35.85 | $35.96 | $35.44 | 6,784 | 
| 2021-01-25 | $36.58 | $36.58 | $36.04 | $36.27 | $35.75 | 4,615 | 
| 2021-01-22 | $35.89 | $36.01 | $35.85 | $36.01 | $35.49 | 9,840 | 
| 2021-01-21 | $36.45 | $36.45 | $36.10 | $36.23 | $35.70 | 8,449 | 
| 2021-01-20 | $36.03 | $36.11 | $36.01 | $36.06 | $35.54 | 1,641 | 
| 2021-01-19 | $35.31 | $35.49 | $35.23 | $35.26 | $34.75 | 13,601 | 
| 2021-01-15 | $34.54 | $34.54 | $34.53 | $34.53 | $34.03 | 2,892 | 
| 2021-01-14 | $34.89 | $35.05 | $34.84 | $34.84 | $34.34 | 7,083 | 
| 2021-01-13 | $34.11 | $34.35 | $34.00 | $34.28 | $33.79 | 31,467 | 
| 2021-01-12 | $33.84 | $34.07 | $33.84 | $34.07 | $33.58 | 8,735 | 
| 2021-01-11 | $33.92 | $33.92 | $33.76 | $33.78 | $33.29 | 7,192 | 
| 2021-01-08 | $34.10 | $34.10 | $33.88 | $34.08 | $33.59 | 1,210 | 
| 2021-01-07 | $33.07 | $33.22 | $33.07 | $33.20 | $32.72 | 3,536 | 
| 2021-01-06 | $33.20 | $33.26 | $32.97 | $32.97 | $32.49 | 2,393 | 
| 2021-01-05 | $33.07 | $33.27 | $33.07 | $33.25 | $32.77 | 839 | 
| 2021-01-04 | $32.89 | $33.02 | $32.51 | $32.51 | $32.04 | 1,126 | 
| 2020-12-31 | $32.67 | $32.67 | $32.26 | $32.30 | $31.83 | 3,235 | 
| 2020-12-30 | $32.51 | $32.56 | $32.41 | $32.41 | $31.95 | 442 | 
| 2020-12-29 | $32.02 | $32.05 | $31.97 | $31.97 | $31.50 | 1,191 | 
| 2020-12-28 | $31.52 | $31.62 | $31.51 | $31.51 | $31.06 | 2,397 | 
| 2020-12-24 | $31.79 | $31.79 | $31.50 | $31.52 | $31.07 | 769 | 
| 2020-12-23 | $32.12 | $32.16 | $32.12 | $32.16 | $31.70 | 345 | 
| 2020-12-22 | $31.90 | $31.90 | $31.83 | $31.83 | $31.37 | 20,632 | 
| 2020-12-21 | $31.93 | $32.16 | $31.93 | $32.09 | $31.63 | 2,818 | 
| 2020-12-18 | $32.24 | $32.50 | $32.24 | $32.46 | $31.99 | 1,391 | 
| 2020-12-17 | $32.76 | $32.78 | $32.74 | $32.74 | $32.11 | 3,083 | 
| 2020-12-16 | $32.39 | $32.65 | $32.32 | $32.49 | $31.86 | 4,078 | 
| 2020-12-15 | $32.21 | $32.21 | $32.15 | $32.18 | $31.55 | 2,907 | 
| 2020-12-14 | $32.01 | $32.01 | $31.95 | $31.96 | $31.34 | 577 | 
| 2020-12-11 | $32.34 | $32.40 | $32.29 | $32.29 | $31.66 | 2,077 | 
| 2020-12-10 | $32.40 | $32.44 | $32.36 | $32.43 | $31.80 | 1,501 | 
| 2020-12-09 | $32.39 | $32.39 | $32.10 | $32.10 | $31.48 | 408 | 
| 2020-12-08 | $32.37 | $32.45 | $32.31 | $32.39 | $31.76 | 1,024 | 
| 2020-12-07 | $32.40 | $32.44 | $32.34 | $32.34 | $31.72 | 3,707 | 
| 2020-12-04 | $32.16 | $32.26 | $32.16 | $32.26 | $31.63 | 705 | 
| 2020-12-03 | $31.85 | $32.22 | $31.85 | $31.94 | $31.32 | 4,236 | 
| 2020-12-02 | $31.63 | $31.78 | $31.63 | $31.67 | $31.06 | 1,354 | 
| 2020-12-01 | $31.76 | $31.88 | $31.76 | $31.76 | $31.14 | 1,866 | 
| 2020-11-30 | $31.58 | $31.58 | $31.19 | $31.19 | $30.59 | 724 | 
| 2020-11-27 | $31.94 | $32.04 | $31.94 | $32.04 | $31.42 | 191 | 
| 2020-11-25 | $31.73 | $31.87 | $31.73 | $31.83 | $31.21 | 1,813 | 
| 2020-11-24 | $31.82 | $32.03 | $31.82 | $32.02 | $31.40 | 2,411 | 
| 2020-11-23 | $31.67 | $31.67 | $31.67 | $31.67 | $31.05 | 123 | 
| 2020-11-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.89 | 94 | 
| 2020-11-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.64 | 292 | 
| 2020-11-18 | $31.43 | $31.43 | $31.27 | $31.27 | $30.66 | 476 | 
| 2020-11-17 | $31.26 | $31.26 | $31.26 | $31.26 | $30.66 | 118 | 
| 2020-11-16 | $31.35 | $31.35 | $31.35 | $31.35 | $30.74 | 265 | 
| 2020-11-13 | $31.18 | $31.18 | $30.95 | $31.03 | $30.42 | 1,066 | 
| 2020-11-12 | $31.00 | $31.08 | $30.69 | $30.69 | $30.10 | 1,226 | 
| 2020-11-11 | $30.53 | $30.91 | $30.53 | $30.84 | $30.24 | 34,715 | 
| 2020-11-10 | $30.85 | $30.87 | $30.68 | $30.68 | $30.08 | 586 | 
| 2020-11-09 | $31.38 | $31.38 | $31.38 | $31.38 | $30.77 | 41 | 
| 2020-11-06 | $31.03 | $31.29 | $31.03 | $31.29 | $30.68 | 1,798 | 
| 2020-11-05 | $30.99 | $31.12 | $30.99 | $31.10 | $30.50 | 4,825 | 
| 2020-11-04 | $30.03 | $30.70 | $30.03 | $30.53 | $29.93 | 428 | 
| 2020-11-03 | $29.56 | $29.72 | $29.56 | $29.61 | $29.03 | 704 | 
| 2020-11-02 | $29.71 | $29.76 | $29.52 | $29.76 | $29.18 | 16,800 | 
| 2020-10-30 | $29.26 | $29.33 | $29.26 | $29.28 | $28.71 | 843 | 
| 2020-10-29 | $29.71 | $29.81 | $29.64 | $29.80 | $29.22 | 1,700 | 
| 2020-10-28 | $29.74 | $29.74 | $29.40 | $29.40 | $28.83 | 4,525 | 
| 2020-10-27 | $29.85 | $30.08 | $29.85 | $30.08 | $29.50 | 1,024 | 
| 2020-10-26 | $29.82 | $29.82 | $29.62 | $29.70 | $29.12 | 2,222 | 
| 2020-10-23 | $29.88 | $30.08 | $29.84 | $30.08 | $29.50 | 447 | 
| 2020-10-22 | $29.97 | $29.97 | $29.93 | $29.93 | $29.35 | 236 | 
| 2020-10-21 | $29.89 | $29.93 | $29.89 | $29.89 | $29.31 | 3,025 | 
| 2020-10-20 | $29.90 | $29.99 | $29.88 | $29.88 | $29.30 | 3,180 | 
| 2020-10-19 | $29.77 | $29.77 | $29.54 | $29.56 | $28.99 | 671 | 
| 2020-10-16 | $29.69 | $29.69 | $29.65 | $29.65 | $29.07 | 456 | 
| 2020-10-15 | $29.52 | $29.52 | $29.52 | $29.52 | $28.95 | 352 | 
| 2020-10-14 | $29.92 | $30.03 | $29.76 | $29.76 | $29.18 | 790 | 
| 2020-10-13 | $29.94 | $29.97 | $29.94 | $29.97 | $29.39 | 1,387 | 
| 2020-10-12 | $29.76 | $30.11 | $29.76 | $30.04 | $29.46 | 15,018 | 
| 2020-10-09 | $29.73 | $29.73 | $29.68 | $29.68 | $29.10 | 990 | 
| 2020-10-08 | $29.46 | $29.46 | $29.46 | $29.46 | $28.89 | 12 | 
| 2020-10-07 | $29.26 | $29.26 | $29.23 | $29.23 | $28.66 | 287 | 
| 2020-10-06 | $28.82 | $28.82 | $28.82 | $28.82 | $28.26 | 27 | 
| 2020-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.24 | 305 | 
| 2020-10-02 | $28.42 | $28.42 | $28.42 | $28.42 | $27.87 | 161 | 
| 2020-10-01 | $28.65 | $28.73 | $28.65 | $28.73 | $28.17 | 135 | 
| 2020-09-30 | $28.53 | $28.53 | $28.53 | $28.53 | $27.98 | 62 | 
| 2020-09-29 | $27.99 | $28.04 | $27.94 | $27.94 | $27.39 | 822 | 
| 2020-09-28 | $27.92 | $27.92 | $27.83 | $27.87 | $27.32 | 659 | 
| 2020-09-25 | $27.31 | $27.55 | $27.31 | $27.55 | $27.02 | 273 | 
| 2020-09-24 | $27.58 | $27.58 | $27.58 | $27.58 | $27.05 | 36 | 
| 2020-09-23 | $27.69 | $27.69 | $27.69 | $27.69 | $27.15 | 41 | 
| 2020-09-22 | $28.15 | $28.15 | $28.15 | $28.15 | $27.60 | 1,162 | 
| 2020-09-21 | $28.03 | $28.23 | $27.83 | $28.23 | $27.68 | 1,162 | 
| 2020-09-18 | $28.82 | $28.82 | $28.48 | $28.50 | $27.94 | 1,862 | 
| 2020-09-17 | $28.79 | $28.79 | $28.79 | $28.79 | $28.23 | 186 | 
| 2020-09-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.39 | 186 | 
| 2020-09-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.39 | 45 | 
| 2020-09-14 | $28.65 | $28.71 | $28.65 | $28.67 | $28.11 | 637 | 
| 2020-09-11 | $28.30 | $28.38 | $28.15 | $28.26 | $27.71 | 5,144 | 
| 2020-09-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.42 | 536 | 
| 2020-09-09 | $28.39 | $28.41 | $28.35 | $28.35 | $27.80 | 621 | 
| 2020-09-08 | $28.04 | $28.04 | $27.92 | $27.92 | $27.38 | 273 | 
| 2020-09-04 | $28.36 | $28.56 | $28.36 | $28.56 | $28.00 | 403 | 
| 2020-09-03 | $28.67 | $28.67 | $28.46 | $28.56 | $28.01 | 1,989 | 
| 2020-09-02 | $29.15 | $29.27 | $29.15 | $29.22 | $28.66 | 4,568 | 
| 2020-09-01 | $29.24 | $29.24 | $29.24 | $29.24 | $28.67 | 303 | 
| 2020-08-31 | $28.80 | $28.80 | $28.57 | $28.69 | $28.13 | 3,806 | 
| 2020-08-28 | $29.30 | $29.30 | $29.30 | $29.30 | $28.73 | 134 | 
| 2020-08-27 | $29.19 | $29.19 | $29.08 | $29.08 | $28.52 | 2,332 | 
| 2020-08-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.70 | 130 | 
| 2020-08-25 | $29.17 | $29.17 | $29.12 | $29.12 | $28.55 | 1,537 | 
| 2020-08-24 | $28.94 | $28.94 | $28.75 | $28.75 | $28.19 | 861 | 
| 2020-08-21 | $28.32 | $28.32 | $28.32 | $28.32 | $27.77 | 188 | 
| 2020-08-20 | $27.75 | $28.05 | $27.64 | $28.05 | $27.50 | 3,124 | 
| 2020-08-19 | $28.22 | $28.22 | $28.09 | $28.09 | $27.55 | 209 | 
| 2020-08-18 | $28.37 | $28.37 | $28.37 | $28.37 | $27.82 | 185 | 
| 2020-08-17 | $28.34 | $28.34 | $28.34 | $28.34 | $27.79 | 0 | 
| 2020-08-14 | $28.08 | $28.08 | $28.08 | $28.08 | $27.53 | 182 | 
| 2020-08-13 | $28.26 | $28.26 | $28.12 | $28.12 | $27.57 | 195 | 
| 2020-08-12 | $28.25 | $28.36 | $28.25 | $28.36 | $27.81 | 153 | 
| 2020-08-11 | $28.23 | $28.23 | $27.97 | $27.97 | $27.43 | 596 | 
| 2020-08-10 | $28.02 | $28.02 | $27.99 | $27.99 | $27.45 | 781 | 
| 2020-08-07 | $28.27 | $28.27 | $28.07 | $28.07 | $27.53 | 480 | 
| 2020-08-06 | $28.68 | $28.82 | $28.50 | $28.82 | $28.26 | 3,643 | 
| 2020-08-05 | $28.82 | $28.82 | $28.73 | $28.73 | $28.17 | 599 | 
| 2020-08-04 | $28.36 | $28.36 | $28.36 | $28.36 | $27.81 | 250 | 
| 2020-08-03 | $27.93 | $28.03 | $27.93 | $28.02 | $27.48 | 541 | 
| 2020-07-31 | $27.66 | $27.72 | $27.66 | $27.72 | $27.18 | 594 | 
| 2020-07-30 | $28.02 | $28.02 | $27.98 | $27.98 | $27.44 | 118 | 
| 2020-07-29 | $27.95 | $28.48 | $27.95 | $28.39 | $27.84 | 16,293 | 
| 2020-07-28 | $28.12 | $28.12 | $27.88 | $27.88 | $27.34 | 1,647 | 
| 2020-07-27 | $27.73 | $28.22 | $27.73 | $28.22 | $27.67 | 610 | 
| 2020-07-24 | $27.43 | $27.61 | $27.43 | $27.61 | $27.07 | 1,627 | 
| 2020-07-23 | $27.67 | $27.67 | $27.54 | $27.62 | $27.08 | 1,226 | 
| 2020-07-22 | $27.67 | $27.67 | $27.65 | $27.67 | $27.13 | 355 | 
| 2020-07-21 | $28.05 | $28.05 | $27.93 | $27.93 | $27.38 | 6,206 | 
| 2020-07-20 | $27.47 | $27.47 | $27.47 | $27.47 | $26.94 | 100 | 
| 2020-07-17 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 100 | 
| 2020-07-16 | $26.84 | $26.91 | $26.84 | $26.91 | $26.39 | 294 | 
| 2020-07-15 | $27.31 | $27.31 | $27.31 | $27.31 | $26.78 | 14 | 
| 2020-07-14 | $27.23 | $27.23 | $27.23 | $27.23 | $26.70 | 109 | 
| 2020-07-13 | $27.62 | $27.62 | $27.19 | $27.19 | $26.66 | 400 | 
| 2020-07-10 | $27.31 | $27.45 | $27.31 | $27.45 | $26.92 | 501 | 
| 2020-07-09 | $27.59 | $27.59 | $27.59 | $27.59 | $27.06 | 152 | 
| 2020-07-08 | $27.37 | $27.48 | $27.37 | $27.48 | $26.95 | 472 | 
| 2020-07-07 | $26.77 | $26.86 | $26.60 | $26.60 | $26.08 | 600 | 
| 2020-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.47 | 100 | 
| 2020-07-02 | $26.07 | $26.19 | $26.00 | $26.00 | $25.49 | 1,400 | 
| 2020-07-01 | $25.46 | $25.47 | $25.43 | $25.47 | $24.97 | 365 | 
| 2020-06-30 | $25.18 | $25.18 | $25.18 | $25.18 | $24.69 | 114 | 
| 2020-06-29 | $25.07 | $25.21 | $25.07 | $25.17 | $24.68 | 1,358 | 
| 2020-06-26 | $25.05 | $25.05 | $25.02 | $25.02 | $24.53 | 453 | 
| 2020-06-25 | $25.61 | $25.64 | $25.61 | $25.64 | $24.85 | 155 | 
| 2020-06-24 | $25.80 | $25.80 | $25.57 | $25.63 | $24.84 | 905 | 
| 2020-06-23 | $26.10 | $26.10 | $26.00 | $26.00 | $25.20 | 279 | 
| 2020-06-22 | $25.67 | $25.67 | $25.62 | $25.62 | $24.83 | 136 | 
| 2020-06-19 | $25.33 | $25.34 | $25.31 | $25.34 | $24.56 | 578 | 
| 2020-06-18 | $25.38 | $25.38 | $25.32 | $25.32 | $24.54 | 139 | 
| 2020-06-17 | $25.37 | $25.37 | $25.30 | $25.33 | $24.55 | 441 | 
| 2020-06-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.30 | 0 | 
| 2020-06-15 | $24.65 | $24.82 | $24.65 | $24.82 | $24.06 | 511 | 
| 2020-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.23 | 85 | 
| 2020-06-11 | $25.10 | $25.10 | $24.54 | $24.54 | $23.79 | 497 | 
| 2020-06-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.95 | 50 | 
| 2020-06-09 | $25.36 | $25.51 | $25.29 | $25.51 | $24.73 | 3,461 | 
| 2020-06-08 | $25.46 | $25.59 | $25.46 | $25.59 | $24.81 | 2,064 | 
| 2020-06-05 | $25.53 | $25.55 | $25.47 | $25.47 | $24.69 | 338 | 
| 2020-06-04 | $25.06 | $25.06 | $24.93 | $24.93 | $24.17 | 506 | 
| 2020-06-03 | $25.21 | $25.21 | $25.20 | $25.20 | $24.43 | 100 | 
| 2020-06-02 | $24.45 | $24.67 | $24.45 | $24.67 | $23.91 | 268 | 
| 2020-06-01 | $24.11 | $24.11 | $24.11 | $24.11 | $23.37 | 453 | 
| 2020-05-29 | $23.30 | $23.67 | $23.26 | $23.67 | $22.95 | 1,138 | 
| 2020-05-28 | $23.27 | $23.27 | $23.25 | $23.25 | $22.54 | 1,579 | 
| 2020-05-27 | $23.23 | $23.41 | $23.23 | $23.41 | $22.70 | 170 | 
| 2020-05-26 | $23.41 | $23.41 | $23.38 | $23.38 | $22.66 | 429 | 
| 2020-05-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 300 | 
| 2020-05-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.68 | 300 | 
| 2020-05-20 | $23.60 | $23.60 | $23.60 | $23.60 | $22.88 | 0 | 
| 2020-05-19 | $23.29 | $23.29 | $23.29 | $23.29 | $22.58 | 300 | 
| 2020-05-18 | $23.51 | $23.51 | $23.51 | $23.51 | $22.79 | 118 | 
| 2020-05-15 | $22.48 | $22.68 | $22.48 | $22.58 | $21.89 | 935 | 
| 2020-05-14 | $22.42 | $22.97 | $22.42 | $22.97 | $22.27 | 1,846 | 
| 2020-05-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.26 | 149 | 
| 2020-05-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.22 | 497 | 
| 2020-05-11 | $22.95 | $23.05 | $22.95 | $23.05 | $22.34 | 568 | 
| 2020-05-08 | $23.06 | $23.06 | $23.06 | $23.06 | $22.35 | 304 | 
| 2020-05-07 | $22.55 | $22.60 | $22.55 | $22.60 | $21.91 | 4,069 | 
| 2020-05-06 | $22.53 | $22.55 | $22.48 | $22.48 | $21.79 | 1,589 | 
| 2020-05-05 | $22.67 | $22.67 | $22.55 | $22.55 | $21.86 | 595 | 
| 2020-05-04 | $22.13 | $22.39 | $22.13 | $22.39 | $21.71 | 318 | 
| 2020-05-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.27 | 169 | 
| 2020-04-30 | $23.37 | $23.40 | $22.97 | $22.97 | $22.27 | 2,259 | 
| 2020-04-29 | $23.40 | $23.40 | $23.38 | $23.38 | $22.67 | 359 | 
| 2020-04-28 | $22.74 | $22.74 | $22.74 | $22.74 | $22.05 | 0 | 
| 2020-04-27 | $22.69 | $22.74 | $22.69 | $22.74 | $22.05 | 576 | 
| 2020-04-24 | $22.29 | $22.34 | $22.22 | $22.34 | $21.66 | 1,291 | 
| 2020-04-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.81 | 1 | 
| 2020-04-22 | $22.57 | $22.57 | $22.50 | $22.50 | $21.81 | 297 | 
| 2020-04-21 | $22.06 | $22.06 | $22.02 | $22.02 | $21.34 | 1,011 | 
| 2020-04-20 | $22.82 | $22.82 | $22.50 | $22.50 | $21.81 | 815 | 
| 2020-04-17 | $22.87 | $22.87 | $22.64 | $22.68 | $21.98 | 552 | 
| 2020-04-16 | $22.42 | $22.42 | $22.42 | $22.42 | $21.73 | 137 | 
| 2020-04-15 | $22.63 | $22.63 | $22.63 | $22.63 | $21.94 | 1 | 
| 2020-04-14 | $22.73 | $22.74 | $22.56 | $22.63 | $21.94 | 3,113 | 
| 2020-04-13 | $22.01 | $22.11 | $22.00 | $22.11 | $21.43 | 7,772 | 
| 2020-04-09 | $22.11 | $22.11 | $22.00 | $22.00 | $21.33 | 1,464 | 
| 2020-04-08 | $21.70 | $22.00 | $21.70 | $22.00 | $21.32 | 3,164 | 
| 2020-04-07 | $21.97 | $21.97 | $21.79 | $21.79 | $21.12 | 12,755 | 
| 2020-04-06 | $20.97 | $21.69 | $20.97 | $21.65 | $20.98 | 7,972 | 
| 2020-04-03 | $20.90 | $20.90 | $20.40 | $20.56 | $19.93 | 13,737 | 
| 2020-04-02 | $20.84 | $20.95 | $20.84 | $20.95 | $20.30 | 243 | 
| 2020-04-01 | $21.00 | $21.00 | $20.50 | $20.50 | $19.87 | 9,225 | 
| 2020-03-31 | $21.17 | $21.17 | $21.17 | $21.17 | $20.52 | 30 | 
| 2020-03-30 | $21.02 | $21.08 | $20.90 | $21.08 | $20.44 | 2,326 | 
| 2020-03-27 | $21.14 | $21.14 | $21.00 | $21.00 | $20.36 | 2,552 | 
| 2020-03-26 | $21.71 | $22.00 | $21.71 | $22.00 | $21.32 | 988 | 
| 2020-03-25 | $20.93 | $21.41 | $20.93 | $21.27 | $20.62 | 1,785 | 
| 2020-03-24 | $20.20 | $20.47 | $20.20 | $20.38 | $19.75 | 1,379 | 
| 2020-03-23 | $19.90 | $19.90 | $19.28 | $19.37 | $18.78 | 7,211 | 
| 2020-03-20 | $19.99 | $20.19 | $19.89 | $19.89 | $19.28 | 14,962 | 
| 2020-03-19 | $19.65 | $20.12 | $19.65 | $19.85 | $19.24 | 24,887 | 
| 2020-03-18 | $19.75 | $19.75 | $19.25 | $19.46 | $18.86 | 7,585 | 
| 2020-03-17 | $20.75 | $21.24 | $20.75 | $21.04 | $20.40 | 2,305 | 
| 2020-03-16 | $20.13 | $20.96 | $20.07 | $20.07 | $19.45 | 14,775 | 
| 2020-03-13 | $22.08 | $22.31 | $21.92 | $22.31 | $21.62 | 2,741 | 
| 2020-03-12 | $21.55 | $21.55 | $21.06 | $21.06 | $20.42 | 6,393 | 
| 2020-03-11 | $23.54 | $23.65 | $23.28 | $23.32 | $22.61 | 1,417 | 
| 2020-03-10 | $23.75 | $24.27 | $23.73 | $24.27 | $23.52 | 1,177 | 
| 2020-03-09 | $23.56 | $23.60 | $23.15 | $23.29 | $22.58 | 7,361 | 
| 2020-03-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.06 | 303 | 
| 2020-03-05 | $25.62 | $25.62 | $25.31 | $25.31 | $24.53 | 995 | 
| 2020-03-04 | $25.77 | $25.77 | $25.61 | $25.75 | $24.96 | 1,064 | 
| 2020-03-03 | $25.59 | $25.59 | $25.09 | $25.36 | $24.58 | 15,881 | 
| 2020-03-02 | $25.15 | $25.37 | $25.12 | $25.37 | $24.60 | 3,662 | 
| 2020-02-28 | $24.48 | $24.87 | $24.48 | $24.87 | $24.11 | 1,060 | 
| 2020-02-27 | $25.33 | $25.33 | $25.13 | $25.13 | $24.36 | 136 | 
| 2020-02-26 | $25.72 | $25.72 | $25.69 | $25.69 | $24.90 | 317 | 
| 2020-02-25 | $25.65 | $25.65 | $25.48 | $25.48 | $24.70 | 1,368 | 
| 2020-02-24 | $25.69 | $25.72 | $25.56 | $25.61 | $24.83 | 2,632 | 
| 2020-02-21 | $26.74 | $26.74 | $26.54 | $26.54 | $25.73 | 17,904 | 
| 2020-02-20 | $26.71 | $26.75 | $26.71 | $26.75 | $25.93 | 2,824 | 
| 2020-02-19 | $27.18 | $27.26 | $27.13 | $27.23 | $26.40 | 13,871 | 
| 2020-02-18 | $27.12 | $27.12 | $26.95 | $26.98 | $26.15 | 6,827 | 
| 2020-02-14 | $27.25 | $27.25 | $27.21 | $27.22 | $26.39 | 4,487 | 
| 2020-02-13 | $27.45 | $27.45 | $27.27 | $27.27 | $26.43 | 2,872 | 
| 2020-02-12 | $27.58 | $27.60 | $27.57 | $27.58 | $26.74 | 1,032 | 
| 2020-02-11 | $27.19 | $27.19 | $27.19 | $27.19 | $26.36 | 145 | 
| 2020-02-10 | $26.79 | $26.87 | $26.79 | $26.84 | $26.02 | 757 | 
| 2020-02-07 | $26.94 | $26.94 | $26.63 | $26.65 | $25.83 | 803 | 
| 2020-02-06 | $27.05 | $27.17 | $27.05 | $27.08 | $26.25 | 1,066 | 
| 2020-02-05 | $27.02 | $27.07 | $27.02 | $27.07 | $26.24 | 202 | 
| 2020-02-04 | $26.87 | $27.10 | $26.87 | $26.97 | $26.14 | 5,811 | 
| 2020-02-03 | $26.21 | $26.23 | $26.18 | $26.23 | $25.43 | 1,126 | 
| 2020-01-31 | $25.80 | $25.89 | $25.80 | $25.89 | $25.10 | 206 | 
| 2020-01-30 | $26.35 | $26.39 | $26.35 | $26.39 | $25.58 | 2,602 | 
| 2020-01-29 | $26.65 | $26.73 | $26.65 | $26.69 | $25.87 | 2,548 | 
| 2020-01-28 | $26.39 | $26.55 | $26.39 | $26.55 | $25.74 | 737 | 
| 2020-01-27 | $26.41 | $26.41 | $26.32 | $26.34 | $25.53 | 5,834 | 
| 2020-01-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.37 | 200 | 
| 2020-01-23 | $27.44 | $27.44 | $27.19 | $27.43 | $26.59 | 1,839 | 
| 2020-01-22 | $27.56 | $27.56 | $27.56 | $27.56 | $26.71 | 0 | 
| 2020-01-21 | $27.47 | $27.47 | $27.39 | $27.39 | $26.55 | 837 | 
| 2020-01-17 | $28.02 | $28.12 | $28.02 | $28.09 | $27.23 | 2,197 | 
| 2020-01-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.06 | 0 | 
| 2020-01-15 | $27.83 | $27.83 | $27.83 | $27.83 | $26.98 | 0 | 
| 2020-01-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 66 | 
| 2020-01-13 | $28.14 | $28.17 | $28.14 | $28.17 | $27.31 | 136 | 
| 2020-01-10 | $27.80 | $27.80 | $27.76 | $27.76 | $26.91 | 200 | 
| 2020-01-09 | $27.62 | $27.62 | $27.62 | $27.62 | $26.77 | 100 | 
| 2020-01-08 | $27.48 | $27.48 | $27.48 | $27.48 | $26.64 | 306 | 
| 2020-01-07 | $27.37 | $27.40 | $27.37 | $27.40 | $26.56 | 515 | 
| 2020-01-06 | $27.33 | $27.33 | $27.30 | $27.33 | $26.49 | 2,128 | 
| 2020-01-03 | $27.58 | $27.58 | $27.47 | $27.47 | $26.63 | 400 | 
| 2020-01-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.10 | 173 | 
| 2019-12-31 | $27.42 | $27.42 | $27.42 | $27.42 | $26.58 | 0 | 
| 2019-12-30 | $27.41 | $27.41 | $27.41 | $27.41 | $26.57 | 128 | 
| 2019-12-27 | $27.63 | $27.66 | $27.59 | $27.59 | $26.75 | 4,711 | 
| 2019-12-26 | $27.35 | $27.50 | $27.35 | $27.50 | $26.66 | 107 | 
| 2019-12-24 | $27.28 | $27.32 | $27.28 | $27.32 | $26.49 | 1,514 | 
| 2019-12-23 | $27.49 | $27.49 | $27.35 | $27.40 | $26.56 | 2,534 | 
| 2019-12-20 | $27.34 | $27.34 | $27.30 | $27.30 | $26.46 | 363 | 
| 2019-12-19 | $27.32 | $27.32 | $27.29 | $27.30 | $26.46 | 459 | 
| 2019-12-18 | $27.26 | $27.26 | $27.26 | $27.26 | $26.42 | 2 | 
| 2019-12-17 | $27.81 | $27.81 | $27.81 | $27.81 | $26.22 | 749 | 
| 2019-12-16 | $27.64 | $27.64 | $27.58 | $27.58 | $26.00 | 322 | 
| 2019-12-13 | $27.44 | $27.44 | $27.41 | $27.42 | $25.85 | 877 | 
| 2019-12-12 | $27.37 | $27.37 | $27.37 | $27.37 | $25.80 | 2 | 
| 2019-12-11 | $26.91 | $26.91 | $26.91 | $26.91 | $25.37 | 0 | 
| 2019-12-10 | $26.61 | $26.61 | $26.58 | $26.58 | $25.06 | 742 | 
| 2019-12-09 | $26.61 | $26.61 | $26.50 | $26.50 | $24.98 | 687 | 
| 2019-12-06 | $26.66 | $26.66 | $26.66 | $26.66 | $25.14 | 102 | 
| 2019-12-05 | $26.49 | $26.49 | $26.49 | $26.49 | $24.97 | 0 | 
| 2019-12-04 | $26.36 | $26.36 | $26.29 | $26.29 | $24.78 | 455 | 
| 2019-12-03 | $26.00 | $26.09 | $25.96 | $26.09 | $24.59 | 620 | 
| 2019-12-02 | $26.22 | $26.24 | $26.20 | $26.24 | $24.73 | 1,195 | 
| 2019-11-29 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 150 | 
| 2019-11-27 | $26.63 | $26.63 | $26.59 | $26.59 | $25.06 | 514 | 
| 2019-11-26 | $26.52 | $26.52 | $26.52 | $26.52 | $25.00 | 521 | 
| 2019-11-25 | $26.59 | $26.64 | $26.59 | $26.60 | $25.08 | 359 | 
| 2019-11-22 | $26.35 | $26.35 | $26.35 | $26.35 | $24.84 | 0 | 
| 2019-11-21 | $26.36 | $26.38 | $26.36 | $26.38 | $24.87 | 710 | 
| 2019-11-20 | $26.36 | $26.36 | $26.36 | $26.36 | $24.84 | 0 | 
| 2019-11-19 | $26.51 | $26.51 | $26.46 | $26.46 | $24.94 | 133 | 
| 2019-11-18 | $26.41 | $26.41 | $26.33 | $26.33 | $24.82 | 250 | 
| 2019-11-15 | $26.34 | $26.34 | $26.34 | $26.34 | $24.83 | 0 | 
| 2019-11-14 | $26.12 | $26.12 | $26.12 | $26.12 | $24.62 | 115 | 
| 2019-11-13 | $26.16 | $26.17 | $26.10 | $26.10 | $24.60 | 500 | 
| 2019-11-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.79 | 180 | 
| 2019-11-11 | $26.47 | $26.47 | $26.45 | $26.45 | $24.93 | 2,102 | 
| 2019-11-08 | $26.58 | $26.58 | $26.58 | $26.58 | $25.05 | 35 | 
| 2019-11-07 | $26.93 | $26.95 | $26.84 | $26.84 | $25.30 | 1,036 | 
| 2019-11-06 | $26.66 | $26.66 | $26.66 | $26.66 | $25.13 | 200 | 
| 2019-11-05 | $26.73 | $26.73 | $26.73 | $26.73 | $25.19 | 0 | 
| 2019-11-04 | $26.53 | $26.53 | $26.53 | $26.53 | $25.01 | 1 | 
| 2019-11-01 | $26.27 | $26.27 | $26.24 | $26.24 | $24.73 | 155 | 
| 2019-10-31 | $25.99 | $25.99 | $25.99 | $25.99 | $24.50 | 250 | 
| 2019-10-30 | $26.02 | $26.17 | $26.02 | $26.17 | $24.67 | 315 | 
| 2019-10-29 | $26.04 | $26.04 | $26.04 | $26.04 | $24.55 | 160 | 
| 2019-10-28 | $26.29 | $26.29 | $26.20 | $26.20 | $24.70 | 686 | 
| 2019-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.51 | 0 | 
| 2019-10-24 | $25.90 | $25.90 | $25.90 | $25.90 | $24.41 | 50 | 
| 2019-10-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.32 | 486 | 
| 2019-10-22 | $25.86 | $25.86 | $25.86 | $25.86 | $24.38 | 100 | 
| 2019-10-21 | $25.84 | $25.84 | $25.84 | $25.84 | $24.36 | 0 | 
| 2019-10-18 | $25.77 | $25.77 | $25.68 | $25.68 | $24.20 | 268 | 
| 2019-10-17 | $25.81 | $25.81 | $25.81 | $25.81 | $24.33 | 0 | 
| 2019-10-16 | $25.74 | $25.74 | $25.74 | $25.74 | $24.27 | 0 | 
| 2019-10-15 | $25.67 | $25.68 | $25.64 | $25.64 | $24.17 | 973 | 
| 2019-10-14 | $25.45 | $25.45 | $25.41 | $25.41 | $23.96 | 300 | 
| 2019-10-11 | $25.52 | $25.52 | $25.52 | $25.52 | $24.05 | 0 | 
| 2019-10-10 | $25.09 | $25.09 | $25.09 | $25.09 | $23.65 | 0 | 
| 2019-10-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.42 | 200 | 
| 2019-10-08 | $24.77 | $24.78 | $24.61 | $24.66 | $23.25 | 2,773 | 
| 2019-10-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.41 | 0 | 
| 2019-10-04 | $24.97 | $25.03 | $24.97 | $25.03 | $23.60 | 235 | 
| 2019-10-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.42 | 100 | 
| 2019-10-02 | $24.73 | $24.73 | $24.61 | $24.61 | $23.20 | 600 | 
| 2019-10-01 | $24.98 | $24.98 | $24.83 | $24.84 | $23.41 | 634 | 
| 2019-09-30 | $24.98 | $24.98 | $24.98 | $24.98 | $23.55 | 300 | 
| 2019-09-27 | $25.21 | $25.21 | $24.72 | $24.81 | $23.38 | 1,105 | 
| 2019-09-26 | $25.19 | $25.19 | $25.17 | $25.17 | $23.72 | 309 | 
| 2019-09-25 | $25.06 | $25.16 | $25.06 | $25.16 | $23.71 | 1,070 | 
| 2019-09-24 | $25.12 | $25.12 | $25.12 | $25.12 | $23.68 | 100 | 
| 2019-09-23 | $25.36 | $25.36 | $25.36 | $25.36 | $23.91 | 0 | 
| 2019-09-20 | $25.50 | $25.50 | $25.38 | $25.38 | $23.92 | 309 | 
| 2019-09-19 | $25.46 | $25.46 | $25.34 | $25.34 | $23.89 | 609 | 
| 2019-09-18 | $25.52 | $25.52 | $25.47 | $25.47 | $24.01 | 300 | 
| 2019-09-17 | $25.58 | $25.58 | $25.58 | $25.58 | $24.11 | 190 | 
| 2019-09-16 | $25.67 | $25.67 | $25.63 | $25.63 | $24.16 | 1,662 | 
| 2019-09-13 | $25.88 | $25.88 | $25.77 | $25.77 | $24.29 | 1,548 | 
| 2019-09-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.15 | 0 | 
| 2019-09-11 | $25.46 | $25.46 | $25.46 | $25.46 | $24.00 | 180 | 
| 2019-09-10 | $25.24 | $25.24 | $25.24 | $25.24 | $23.79 | 200 | 
| 2019-09-09 | $25.30 | $25.30 | $25.30 | $25.30 | $23.85 | 515 | 
| 2019-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.80 | 100 | 
| 2019-09-05 | $25.19 | $25.19 | $25.19 | $25.19 | $23.75 | 0 | 
| 2019-09-04 | $24.92 | $24.92 | $24.92 | $24.92 | $23.49 | 0 | 
| 2019-09-03 | $24.47 | $24.51 | $24.47 | $24.51 | $23.11 | 200 | 
| 2019-08-30 | $24.68 | $24.68 | $24.68 | $24.68 | $23.26 | 0 | 
| 2019-08-29 | $24.45 | $24.45 | $24.45 | $24.45 | $23.04 | 0 | 
| 2019-08-28 | $24.18 | $24.18 | $24.18 | $24.18 | $22.79 | 67 | 
| 2019-08-27 | $24.23 | $24.23 | $24.14 | $24.14 | $22.76 | 250 | 
| 2019-08-26 | $24.09 | $24.09 | $24.09 | $24.09 | $22.70 | 0 | 
| 2019-08-23 | $23.94 | $23.94 | $23.94 | $23.94 | $22.56 | 0 | 
| 2019-08-22 | $24.35 | $24.35 | $24.35 | $24.35 | $22.95 | 67 | 
| 2019-08-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.21 | 0 | 
| 2019-08-20 | $24.45 | $24.45 | $24.45 | $24.45 | $23.04 | 0 | 
| 2019-08-19 | $24.43 | $24.43 | $24.43 | $24.43 | $23.03 | 0 | 
| 2019-08-16 | $24.32 | $24.32 | $24.31 | $24.31 | $22.92 | 216 | 
| 2019-08-15 | $24.03 | $24.03 | $24.03 | $24.03 | $22.65 | 110 | 
| 2019-08-14 | $24.08 | $24.08 | $23.87 | $23.87 | $22.50 | 3,054 | 
| 2019-08-13 | $24.19 | $24.51 | $24.19 | $24.51 | $23.10 | 1,100 | 
| 2019-08-12 | $24.53 | $24.53 | $24.47 | $24.47 | $23.06 | 900 | 
| 2019-08-09 | $24.53 | $24.53 | $24.47 | $24.47 | $23.06 | 877 | 
| 2019-08-08 | $24.74 | $24.74 | $24.74 | $24.74 | $23.32 | 1,200 | 
| 2019-08-07 | $24.24 | $24.42 | $24.24 | $24.42 | $23.01 | 200 | 
| 2019-08-06 | $24.31 | $24.31 | $24.31 | $24.31 | $22.91 | 103 | 
| 2019-08-05 | $23.97 | $23.97 | $23.97 | $23.97 | $22.60 | 200 | 
| 2019-08-02 | $24.88 | $24.90 | $24.88 | $24.90 | $23.47 | 528 | 
| 2019-08-01 | $25.06 | $25.06 | $25.06 | $25.06 | $23.62 | 200 | 
| 2019-07-31 | $25.85 | $25.85 | $25.64 | $25.64 | $24.17 | 403 | 
| 2019-07-30 | $25.84 | $25.95 | $25.84 | $25.95 | $24.46 | 296 | 
| 2019-07-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.70 | 300 | 
| 2019-07-26 | $26.19 | $26.19 | $26.19 | $26.19 | $24.69 | 200 | 
| 2019-07-25 | $26.12 | $26.12 | $26.12 | $26.12 | $24.62 | 70 | 
| 2019-07-24 | $26.39 | $26.39 | $26.39 | $26.39 | $24.87 | 0 | 
| 2019-07-23 | $26.38 | $26.38 | $26.38 | $26.38 | $24.87 | 100 | 
| 2019-07-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.79 | 0 | 
| 2019-07-19 | $26.28 | $26.28 | $26.28 | $26.28 | $24.77 | 0 | 
| 2019-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.89 | 16 | 
| 2019-07-17 | $26.32 | $26.32 | $26.26 | $26.26 | $24.75 | 459 | 
| 2019-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $24.81 | 2 | 
| 2019-07-15 | $26.32 | $26.32 | $26.32 | $26.32 | $24.81 | 38 | 
| 2019-07-12 | $26.11 | $26.11 | $26.11 | $26.11 | $24.61 | 0 | 
| 2019-07-11 | $26.12 | $26.12 | $26.07 | $26.07 | $24.57 | 759 | 
| 2019-07-10 | $26.35 | $26.35 | $26.13 | $26.13 | $24.63 | 559 | 
| 2019-07-09 | $25.96 | $25.96 | $25.89 | $25.89 | $24.40 | 1,783 | 
| 2019-07-08 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 3 | 
| 2019-07-05 | $26.08 | $26.12 | $26.08 | $26.12 | $24.62 | 925 | 
| 2019-07-03 | $26.29 | $26.29 | $26.29 | $26.29 | $24.78 | 0 | 
| 2019-07-02 | $26.41 | $26.42 | $26.25 | $26.34 | $24.83 | 740 | 
| 2019-07-01 | $26.33 | $26.41 | $26.33 | $26.41 | $24.89 | 201 | 
| 2019-06-28 | $26.04 | $26.04 | $26.02 | $26.02 | $24.53 | 138 | 
| 2019-06-27 | $26.15 | $26.29 | $26.14 | $26.29 | $24.59 | 5,900 | 
| 2019-06-26 | $26.13 | $26.13 | $26.13 | $26.13 | $24.44 | 0 | 
| 2019-06-25 | $26.24 | $26.24 | $25.92 | $25.92 | $24.24 | 6,519 | 
| 2019-06-24 | $26.24 | $26.24 | $26.24 | $26.24 | $24.54 | 800 | 
| 2019-06-21 | $26.24 | $26.27 | $26.24 | $26.27 | $24.57 | 9,125 | 
| 2019-06-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.60 | 0 | 
| 2019-06-19 | $25.73 | $25.95 | $25.73 | $25.95 | $24.27 | 3,241 | 
| 2019-06-18 | $25.73 | $25.73 | $25.73 | $25.73 | $24.07 | 0 | 
| 2019-06-17 | $25.12 | $25.16 | $25.12 | $25.14 | $23.51 | 819 | 
| 2019-06-14 | $25.05 | $25.05 | $25.05 | $25.05 | $23.43 | 300 | 
| 2019-06-13 | $25.26 | $25.29 | $25.26 | $25.29 | $23.65 | 581 | 
| 2019-06-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.76 | 300 | 
| 2019-06-11 | $25.64 | $25.70 | $25.64 | $25.70 | $24.04 | 3,294 | 
| 2019-06-10 | $25.63 | $25.63 | $25.55 | $25.55 | $23.90 | 1,291 | 
| 2019-06-07 | $25.13 | $25.13 | $25.13 | $25.13 | $23.51 | 0 | 
| 2019-06-06 | $24.90 | $24.96 | $24.90 | $24.96 | $23.34 | 889 | 
| 2019-06-05 | $24.97 | $24.97 | $24.90 | $24.90 | $23.29 | 3,027 | 
| 2019-06-04 | $25.16 | $25.16 | $25.16 | $25.16 | $23.53 | 0 | 
| 2019-06-03 | $25.06 | $25.06 | $25.06 | $25.06 | $23.44 | 0 | 
| 2019-05-31 | $24.91 | $24.91 | $24.85 | $24.85 | $23.25 | 940 | 
| 2019-05-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.11 | 0 | 
| 2019-05-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.02 | 140 | 
| 2019-05-28 | $24.47 | $24.47 | $24.39 | $24.39 | $22.81 | 740 | 
| 2019-05-24 | $24.48 | $24.48 | $24.42 | $24.42 | $22.84 | 100 | 
| 2019-05-23 | $24.42 | $24.42 | $24.42 | $24.42 | $22.84 | 132 | 
| 2019-05-22 | $24.77 | $24.77 | $24.77 | $24.77 | $23.17 | 29 | 
| 2019-05-21 | $24.82 | $24.93 | $24.82 | $24.93 | $23.32 | 427 | 
| 2019-05-20 | $24.60 | $24.62 | $24.60 | $24.62 | $23.03 | 705 | 
| 2019-05-17 | $24.92 | $24.92 | $24.85 | $24.85 | $23.25 | 360 | 
| 2019-05-16 | $25.55 | $25.55 | $25.33 | $25.33 | $23.69 | 1,075 | 
| 2019-05-15 | $25.43 | $25.43 | $25.43 | $25.43 | $23.78 | 0 | 
| 2019-05-14 | $25.35 | $25.41 | $25.35 | $25.41 | $23.76 | 425 | 
| 2019-05-13 | $25.14 | $25.14 | $25.14 | $25.14 | $23.51 | 0 | 
| 2019-05-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.26 | 75 | 
| 2019-05-09 | $25.93 | $25.93 | $25.83 | $25.83 | $24.16 | 150 | 
| 2019-05-08 | $26.37 | $26.37 | $26.22 | $26.22 | $24.53 | 110 | 
| 2019-05-07 | $26.15 | $26.15 | $26.15 | $26.15 | $24.46 | 0 | 
| 2019-05-06 | $26.59 | $26.59 | $26.59 | $26.59 | $24.87 | 0 | 
| 2019-05-03 | $27.19 | $27.19 | $27.19 | $27.19 | $25.43 | 0 | 
| 2019-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.16 | 0 | 
| 2019-05-01 | $26.73 | $26.73 | $26.73 | $26.73 | $25.01 | 0 | 
| 2019-04-30 | $26.87 | $26.91 | $26.87 | $26.91 | $25.17 | 130 | 
| 2019-04-29 | $26.93 | $26.93 | $26.93 | $26.93 | $25.19 | 0 | 
| 2019-04-26 | $26.89 | $26.89 | $26.89 | $26.89 | $25.15 | 36 | 
| 2019-04-25 | $26.86 | $26.86 | $26.86 | $26.86 | $25.12 | 10 | 
| 2019-04-24 | $26.95 | $26.95 | $26.85 | $26.85 | $25.11 | 220 | 
| 2019-04-23 | $27.27 | $27.27 | $27.17 | $27.17 | $25.41 | 470 | 
| 2019-04-22 | $27.11 | $27.11 | $27.11 | $27.11 | $25.36 | 76 | 
| 2019-04-18 | $27.25 | $27.25 | $27.22 | $27.22 | $25.46 | 304 | 
| 2019-04-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.49 | 0 | 
| 2019-04-16 | $27.11 | $27.11 | $27.11 | $27.11 | $25.36 | 0 | 
| 2019-04-15 | $26.92 | $26.92 | $26.92 | $26.92 | $25.18 | 0 | 
| 2019-04-12 | $27.06 | $27.06 | $27.06 | $27.06 | $25.31 | 0 | 
| 2019-04-11 | $26.86 | $26.86 | $26.86 | $26.86 | $25.12 | 0 | 
| 2019-04-10 | $27.16 | $27.16 | $27.16 | $27.16 | $25.40 | 8 | 
| 2019-04-09 | $26.96 | $26.96 | $26.91 | $26.91 | $25.17 | 128 | 
| 2019-04-08 | $26.92 | $26.92 | $26.92 | $26.92 | $25.18 | 118 | 
| 2019-04-05 | $26.95 | $26.95 | $26.95 | $26.95 | $25.21 | 0 | 
| 2019-04-04 | $26.76 | $26.76 | $26.76 | $26.76 | $25.03 | 8 | 
| 2019-04-03 | $26.63 | $26.63 | $26.63 | $26.63 | $24.90 | 0 | 
| 2019-04-02 | $26.43 | $26.43 | $26.43 | $26.43 | $24.72 | 96 | 
| 2019-04-01 | $26.53 | $26.53 | $26.53 | $26.53 | $24.81 | 200 | 
| 2019-03-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.47 | 0 | 
| 2019-03-28 | $25.84 | $25.84 | $25.84 | $25.84 | $24.17 | 0 | 
| 2019-03-27 | $25.72 | $25.72 | $25.71 | $25.71 | $24.05 | 100 | 
| 2019-03-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.17 | 0 | 
| 2019-03-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.17 | 0 | 
| 2019-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 | 
| 2019-03-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.76 | 204 | 
| 2019-03-20 | $26.46 | $26.46 | $26.46 | $26.46 | $24.75 | 100 | 
| 2019-03-19 | $26.39 | $26.39 | $26.39 | $26.39 | $24.68 | 0 | 
| 2019-03-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.70 | 0 | 
| 2019-03-15 | $26.12 | $26.12 | $26.12 | $26.12 | $24.43 | 100 | 
| 2019-03-14 | $25.83 | $25.83 | $25.83 | $25.83 | $24.16 | 0 | 
| 2019-03-13 | $25.91 | $25.91 | $25.91 | $25.91 | $24.23 | 108 | 
| 2019-03-12 | $25.92 | $25.92 | $25.92 | $25.92 | $24.24 | 100 | 
| 2019-03-11 | $25.85 | $25.85 | $25.85 | $25.85 | $24.18 | 0 | 
| 2019-03-08 | $25.39 | $25.39 | $25.33 | $25.36 | $23.72 | 1,114 | 
| 2019-03-07 | $25.65 | $25.65 | $25.49 | $25.49 | $23.84 | 724 | 
| 2019-03-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.31 | 0 | 
| 2019-03-05 | $26.17 | $26.17 | $26.17 | $26.17 | $24.48 | 0 | 
| 2019-03-04 | $25.81 | $25.89 | $25.81 | $25.89 | $24.22 | 124 | 
| 2019-03-01 | $25.80 | $25.80 | $25.77 | $25.77 | $24.10 | 400 | 
| 2019-02-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.11 | 0 | 
| 2019-02-27 | $26.15 | $26.15 | $26.15 | $26.15 | $24.46 | 0 | 
| 2019-02-26 | $26.38 | $26.38 | $26.38 | $26.38 | $24.68 | 0 | 
| 2019-02-25 | $26.36 | $26.36 | $26.36 | $26.36 | $24.65 | 0 | 
| 2019-02-22 | $26.09 | $26.09 | $26.09 | $26.09 | $24.40 | 300 | 
| 2019-02-21 | $25.78 | $25.78 | $25.78 | $25.78 | $24.11 | 0 | 
| 2019-02-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.15 | 0 | 
| 2019-02-19 | $25.74 | $25.74 | $25.73 | $25.74 | $24.07 | 800 | 
| 2019-02-15 | $25.54 | $25.54 | $25.54 | $25.54 | $23.89 | 0 | 
| 2019-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $23.94 | 18 | 
| 2019-02-13 | $25.56 | $25.56 | $25.56 | $25.56 | $23.91 | 0 | 
| 2019-02-12 | $25.85 | $25.85 | $25.85 | $25.85 | $24.18 | 300 | 
| 2019-02-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.00 | 0 | 
| 2019-02-08 | $25.69 | $25.69 | $25.69 | $25.69 | $24.03 | 19 | 
| 2019-02-07 | $25.81 | $25.81 | $25.81 | $25.81 | $24.14 | 39 | 
| 2019-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $24.39 | 0 | 
| 2019-02-05 | $26.20 | $26.42 | $26.14 | $26.42 | $24.71 | 6,700 | 
| 2019-02-04 | $26.15 | $26.15 | $26.14 | $26.14 | $24.45 | 368 | 
| 2019-02-01 | $26.06 | $26.06 | $26.06 | $26.06 | $24.37 | 300 | 
| 2019-01-31 | $26.25 | $26.25 | $26.25 | $26.25 | $24.55 | 300 | 
| 2019-01-30 | $25.99 | $25.99 | $25.99 | $25.99 | $24.31 | 25 | 
| 2019-01-29 | $25.46 | $25.50 | $25.46 | $25.50 | $23.85 | 375 | 
| 2019-01-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.81 | 0 | 
| 2019-01-25 | $25.73 | $25.73 | $25.73 | $25.73 | $24.07 | 300 | 
| 2019-01-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.71 | 300 | 
| 2019-01-23 | $25.10 | $25.10 | $25.10 | $25.10 | $23.48 | 300 | 
| 2019-01-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.20 | 0 | 
| 2019-01-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.70 | 300 | 
| 2019-01-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.58 | 100 | 
| 2019-01-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.48 | 300 | 
| 2019-01-15 | $24.80 | $24.80 | $24.80 | $24.80 | $23.20 | 300 | 
| 2019-01-14 | $24.61 | $24.63 | $24.61 | $24.63 | $23.04 | 490 | 
| 2019-01-11 | $24.82 | $24.82 | $24.82 | $24.82 | $23.22 | 300 | 
| 2019-01-10 | $24.96 | $24.96 | $24.96 | $24.96 | $23.35 | 301 | 
| 2019-01-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.14 | 300 | 
| 2019-01-08 | $24.25 | $24.27 | $24.25 | $24.27 | $22.70 | 490 | 
| 2019-01-07 | $24.19 | $24.19 | $24.19 | $24.19 | $22.63 | 300 | 
| 2019-01-04 | $24.11 | $24.11 | $24.11 | $24.11 | $22.55 | 300 | 
| 2019-01-03 | $23.36 | $23.36 | $23.36 | $23.36 | $21.85 | 300 | 
| 2019-01-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.26 | 0 | 
| 2018-12-31 | $23.78 | $23.78 | $23.78 | $23.78 | $22.24 | 200 | 
| 2018-12-28 | $23.84 | $23.84 | $23.84 | $23.84 | $22.30 | 300 | 
| 2018-12-27 | $23.66 | $23.66 | $23.66 | $23.66 | $22.13 | 0 | 
| 2018-12-26 | $23.68 | $23.68 | $23.68 | $23.68 | $22.14 | 0 | 
| 2018-12-24 | $23.21 | $23.21 | $23.21 | $23.21 | $21.71 | 300 | 
| 2018-12-21 | $23.42 | $23.42 | $23.42 | $23.42 | $21.91 | 300 | 
| 2018-12-20 | $23.56 | $23.56 | $23.56 | $23.56 | $22.04 | 300 | 
| 2018-12-19 | $23.36 | $23.36 | $23.36 | $23.36 | $21.85 | 300 | 
| 2018-12-18 | $23.83 | $23.83 | $23.83 | $23.83 | $22.29 | 100 | 
| 2018-12-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.07 | 0 | 
| 2018-12-14 | $23.98 | $23.98 | $23.98 | $23.98 | $22.43 | 300 | 
| 2018-12-13 | $24.29 | $24.29 | $24.29 | $24.29 | $22.72 | 390 | 
| 2018-12-12 | $24.33 | $24.33 | $24.33 | $24.33 | $22.76 | 500 | 
| 2018-12-11 | $23.89 | $24.00 | $23.89 | $24.00 | $22.45 | 1,100 | 
| 2018-12-10 | $23.80 | $24.20 | $23.80 | $24.20 | $22.64 | 200 | 
| 2018-12-07 | $23.92 | $23.92 | $23.92 | $23.92 | $22.37 | 0 | 
| 2018-12-06 | $24.12 | $24.12 | $23.92 | $23.92 | $22.37 | 300,100 | 
Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) News Headlines
Recent Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) News
Similar Companies to Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees | 
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- | 
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- | 
| Trustcash Holdings Inc | TCHH | -- | -- | -- | 
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- | 
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- | 
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- | 
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- | 
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- | 
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- | 
| Remy International Inc | REMY | -- | -- | -- |