Federated Hermes Short Duration Corporate ETF (FCSH) Exchange: NYSE ARCA
Data as of June 26, 2025
$24.35 ($0.03) 0.12%
Federated Hermes Short Duration Corporate ETF - Daily Information
Click for more stock information on Federated Hermes Short Duration Corporate ETF.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $24.35 |
| Previous Close | $24.35 |
| High | $24.35 |
| Low | $24.35 |
| Adjusted Open | $24.35 |
| Previous Adjusted Close | $24.35 |
| Adjusted High | $24.35 |
| Adjusted Low | $24.35 |
Invest in Federated Hermes Short Duration Corporate ETF (FCSH)
Historical Stock Data for Federated Hermes Short Duration Corporate ETF (FCSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 4 |
| 2025-06-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 7 |
| 2025-06-24 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 4 |
| 2025-06-23 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 314 |
| 2025-06-20 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 10 |
| 2025-06-18 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 4 |
| 2025-06-17 | $24.21 | $24.21 | $24.20 | $24.20 | $24.20 | 14,341 |
| 2025-06-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 209 |
| 2025-06-13 | $24.19 | $24.24 | $24.18 | $24.18 | $24.18 | 3,416 |
| 2025-06-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 7 |
| 2025-06-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 6 |
| 2025-06-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 4 |
| 2025-06-09 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 6 |
| 2025-06-06 | $24.24 | $24.24 | $24.12 | $24.12 | $24.12 | 1,541 |
| 2025-06-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 39 |
| 2025-06-04 | $24.17 | $24.20 | $24.17 | $24.20 | $24.20 | 104 |
| 2025-06-03 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 127 |
| 2025-06-02 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1,386 |
| 2025-05-30 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 6 |
| 2025-05-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.12 | 4 |
| 2025-05-28 | $24.17 | $24.17 | $24.17 | $24.17 | $24.08 | 22 |
| 2025-05-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.10 | 11 |
| 2025-05-23 | $24.15 | $24.16 | $24.04 | $24.16 | $24.06 | 6,327 |
| 2025-05-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.05 | 4 |
| 2025-05-21 | $24.12 | $24.12 | $24.12 | $24.12 | $24.03 | 6 |
| 2025-05-20 | $24.17 | $24.19 | $24.17 | $24.17 | $24.17 | 1,610 |
| 2025-05-19 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 42 |
| 2025-05-16 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 7 |
| 2025-05-15 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 16 |
| 2025-05-14 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 14 |
| 2025-05-13 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 4 |
| 2025-05-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 6 |
| 2025-05-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 4 |
| 2025-05-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 6 |
| 2025-05-07 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 4 |
| 2025-05-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 21 |
| 2025-05-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 8 |
| 2025-05-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 42 |
| 2025-05-01 | $24.22 | $24.22 | $24.17 | $24.17 | $24.17 | 1,264 |
| 2025-04-30 | $24.18 | $24.20 | $24.10 | $24.20 | $24.20 | 2,172 |
| 2025-04-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 5 |
| 2025-04-28 | $24.23 | $24.26 | $24.23 | $24.26 | $24.26 | 695 |
| 2025-04-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 4 |
| 2025-04-24 | $24.15 | $24.18 | $24.15 | $24.18 | $24.18 | 2,112 |
| 2025-04-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 6 |
| 2025-04-22 | $24.11 | $24.11 | $24.10 | $24.10 | $24.10 | 461 |
| 2025-04-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 74 |
| 2025-04-17 | $24.11 | $24.13 | $24.07 | $24.12 | $24.12 | 866 |
| 2025-04-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 4 |
| 2025-04-15 | $24.03 | $24.05 | $24.03 | $24.05 | $24.05 | 151 |
| 2025-04-14 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 10 |
| 2025-04-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 15 |
| 2025-04-10 | $24.03 | $24.03 | $23.87 | $23.99 | $23.99 | 3,311 |
| 2025-04-09 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 12 |
| 2025-04-08 | $24.06 | $24.06 | $23.99 | $23.99 | $23.99 | 132 |
| 2025-04-07 | $24.01 | $24.10 | $24.01 | $24.10 | $24.10 | 101 |
| 2025-04-04 | $24.26 | $24.26 | $24.16 | $24.19 | $24.19 | 3,686 |
| 2025-04-03 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 5 |
| 2025-04-02 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 307 |
| 2025-04-01 | $24.16 | $24.21 | $24.15 | $24.16 | $24.16 | 2,347 |
| 2025-03-31 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3 |
| 2025-03-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2025-03-27 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 1 |
| 2025-03-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2025-03-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 3 |
| 2025-03-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2025-03-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1 |
| 2025-03-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 6 |
| 2025-03-19 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2 |
| 2025-03-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 4 |
| 2025-03-17 | $24.10 | $24.15 | $24.10 | $24.10 | $24.10 | 3,875 |
| 2025-03-14 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1 |
| 2025-03-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2025-03-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 3 |
| 2025-03-11 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 837 |
| 2025-03-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2025-03-07 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 637 |
| 2025-03-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 7 |
| 2025-03-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 8 |
| 2025-03-04 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 39 |
| 2025-03-03 | $24.13 | $24.15 | $24.13 | $24.15 | $24.15 | 1,242 |
| 2025-02-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 5 |
| 2025-02-27 | $24.17 | $24.17 | $24.17 | $24.17 | $24.08 | 13 |
| 2025-02-26 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 26 |
| 2025-02-25 | $24.16 | $24.16 | $24.15 | $24.16 | $24.07 | 2,377 |
| 2025-02-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.03 | 5 |
| 2025-02-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.01 | 3 |
| 2025-02-20 | $24.06 | $24.06 | $24.06 | $24.06 | $23.97 | 742 |
| 2025-02-19 | $24.04 | $24.04 | $24.04 | $24.04 | $23.95 | 3 |
| 2025-02-18 | $24.03 | $24.03 | $24.03 | $24.03 | $23.94 | 1 |
| 2025-02-14 | $24.05 | $24.05 | $24.05 | $24.05 | $23.96 | 1 |
| 2025-02-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.92 | 4 |
| 2025-02-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.86 | 4 |
| 2025-02-11 | $24.00 | $24.01 | $23.99 | $23.99 | $23.90 | 420 |
| 2025-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.91 | 1 |
| 2025-02-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1 |
| 2025-02-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 7 |
| 2025-02-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 3 |
| 2025-02-04 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 837 |
| 2025-02-03 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 1,258 |
| 2025-01-31 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 5 |
| 2025-01-30 | $24.08 | $24.12 | $24.08 | $24.11 | $24.02 | 2,399 |
| 2025-01-29 | $24.07 | $24.07 | $24.06 | $24.06 | $23.97 | 101 |
| 2025-01-28 | $24.07 | $24.07 | $24.07 | $24.07 | $23.98 | 3 |
| 2025-01-27 | $24.06 | $24.07 | $24.06 | $24.07 | $23.98 | 102 |
| 2025-01-24 | $24.03 | $24.03 | $24.02 | $24.02 | $23.93 | 4,994 |
| 2025-01-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.90 | 5 |
| 2025-01-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.89 | 1 |
| 2025-01-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.91 | 16 |
| 2025-01-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.89 | 1 |
| 2025-01-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.89 | 413 |
| 2025-01-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.87 | 3 |
| 2025-01-14 | $23.85 | $23.87 | $23.85 | $23.87 | $23.78 | 201 |
| 2025-01-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.77 | 6 |
| 2025-01-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.80 | 1 |
| 2025-01-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.85 | 38 |
| 2025-01-07 | $23.94 | $23.96 | $23.94 | $23.96 | $23.87 | 2,096 |
| 2025-01-06 | $23.96 | $23.96 | $23.95 | $23.96 | $23.87 | 658 |
| 2025-01-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.85 | 65 |
| 2025-01-02 | $23.97 | $23.97 | $23.96 | $23.96 | $23.87 | 2,388 |
| 2024-12-31 | $23.93 | $23.95 | $23.93 | $23.95 | $23.86 | 1,539 |
| 2024-12-30 | $24.11 | $24.11 | $24.11 | $24.11 | $23.86 | 370 |
| 2024-12-27 | $24.08 | $24.08 | $24.08 | $24.08 | $23.83 | 4 |
| 2024-12-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.84 | 1 |
| 2024-12-24 | $24.06 | $24.06 | $24.06 | $24.06 | $23.81 | 1 |
| 2024-12-23 | $24.04 | $24.04 | $24.04 | $24.04 | $23.79 | 3 |
| 2024-12-20 | $24.06 | $24.06 | $24.06 | $24.06 | $23.81 | 2 |
| 2024-12-19 | $24.03 | $24.03 | $24.03 | $24.03 | $23.78 | 1 |
| 2024-12-18 | $24.12 | $24.12 | $24.03 | $24.03 | $23.78 | 201 |
| 2024-12-17 | $24.12 | $24.12 | $24.12 | $24.12 | $23.87 | 1 |
| 2024-12-16 | $24.13 | $24.13 | $24.13 | $24.13 | $23.88 | 3 |
| 2024-12-13 | $24.12 | $24.12 | $24.12 | $24.12 | $23.87 | 3 |
| 2024-12-12 | $24.19 | $24.19 | $24.18 | $24.18 | $23.93 | 937 |
| 2024-12-11 | $24.22 | $24.22 | $24.22 | $24.22 | $23.97 | 1 |
| 2024-12-10 | $24.22 | $24.22 | $24.22 | $24.22 | $23.97 | 1 |
| 2024-12-09 | $24.23 | $24.23 | $24.23 | $24.23 | $23.98 | 1 |
| 2024-12-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.99 | 24 |
| 2024-12-05 | $24.21 | $24.23 | $24.20 | $24.20 | $23.95 | 285 |
| 2024-12-04 | $24.18 | $24.21 | $24.18 | $24.21 | $23.96 | 183 |
| 2024-12-03 | $24.18 | $24.18 | $24.18 | $24.18 | $23.93 | 4 |
| 2024-12-02 | $24.16 | $24.21 | $24.16 | $24.19 | $23.94 | 2,189 |
| 2024-11-29 | $24.18 | $24.18 | $24.18 | $24.18 | $23.93 | 1 |
| 2024-11-27 | $24.23 | $24.23 | $24.23 | $24.23 | $23.89 | 6 |
| 2024-11-26 | $24.18 | $24.19 | $24.18 | $24.19 | $23.85 | 921 |
| 2024-11-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.86 | 2 |
| 2024-11-22 | $24.12 | $24.12 | $24.12 | $24.12 | $23.78 | 3 |
| 2024-11-21 | $24.13 | $24.13 | $24.13 | $24.13 | $23.79 | 1 |
| 2024-11-20 | $24.12 | $24.19 | $24.12 | $24.13 | $23.79 | 1,328 |
| 2024-11-19 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 1 |
| 2024-11-18 | $24.11 | $24.14 | $24.11 | $24.14 | $23.80 | 214 |
| 2024-11-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.78 | 6 |
| 2024-11-14 | $24.11 | $24.11 | $24.09 | $24.09 | $23.76 | 115 |
| 2024-11-13 | $24.12 | $24.12 | $24.12 | $24.12 | $23.79 | 3 |
| 2024-11-12 | $24.10 | $24.10 | $24.10 | $24.10 | $23.76 | 4 |
| 2024-11-11 | $24.16 | $24.16 | $24.16 | $24.16 | $23.82 | 1 |
| 2024-11-08 | $24.17 | $24.17 | $24.17 | $24.17 | $23.84 | 25 |
| 2024-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.86 | 7 |
| 2024-11-06 | $24.13 | $24.16 | $24.12 | $24.13 | $23.79 | 1,009 |
| 2024-11-05 | $24.13 | $24.13 | $24.13 | $24.13 | $23.80 | 35 |
| 2024-11-04 | $24.12 | $24.12 | $24.12 | $24.12 | $23.79 | 1,251 |
| 2024-11-01 | $24.14 | $24.20 | $24.09 | $24.09 | $23.75 | 1,838 |
| 2024-10-31 | $24.09 | $24.10 | $24.09 | $24.10 | $23.77 | 419 |
| 2024-10-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.77 | 4 |
| 2024-10-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.81 | 2 |
| 2024-10-28 | $24.22 | $24.22 | $24.22 | $24.22 | $23.79 | 4 |
| 2024-10-25 | $24.23 | $24.23 | $24.23 | $24.23 | $23.80 | 5 |
| 2024-10-24 | $24.24 | $24.24 | $24.24 | $24.24 | $23.82 | 7 |
| 2024-10-23 | $24.22 | $24.22 | $24.22 | $24.22 | $23.80 | 7 |
| 2024-10-22 | $24.26 | $24.26 | $24.26 | $24.26 | $23.83 | 1 |
| 2024-10-21 | $24.26 | $24.26 | $24.26 | $24.26 | $23.83 | 54 |
| 2024-10-18 | $24.32 | $24.32 | $24.32 | $24.32 | $23.89 | 1 |
| 2024-10-17 | $24.31 | $24.31 | $24.31 | $24.31 | $23.89 | 4 |
| 2024-10-16 | $24.34 | $24.34 | $24.34 | $24.34 | $23.91 | 4 |
| 2024-10-15 | $24.32 | $24.32 | $24.31 | $24.31 | $23.89 | 496 |
| 2024-10-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.87 | 4 |
| 2024-10-11 | $24.31 | $24.31 | $24.31 | $24.31 | $23.88 | 1 |
| 2024-10-10 | $24.29 | $24.29 | $24.29 | $24.29 | $23.86 | 95 |
| 2024-10-09 | $24.26 | $24.26 | $24.26 | $24.26 | $23.84 | 1 |
| 2024-10-08 | $24.24 | $24.28 | $24.23 | $24.28 | $23.85 | 10,209 |
| 2024-10-07 | $24.28 | $24.28 | $24.27 | $24.27 | $23.84 | 155 |
| 2024-10-04 | $24.28 | $24.30 | $24.28 | $24.30 | $23.87 | 501 |
| 2024-10-03 | $24.46 | $24.46 | $24.42 | $24.42 | $24.00 | 1,358 |
| 2024-10-02 | $24.46 | $24.51 | $24.45 | $24.45 | $24.02 | 3,554 |
| 2024-10-01 | $24.46 | $24.49 | $24.45 | $24.46 | $24.03 | 2,657 |
| 2024-09-30 | $24.42 | $24.42 | $24.42 | $24.42 | $23.99 | 416 |
| 2024-09-27 | $24.55 | $24.60 | $24.55 | $24.58 | $24.07 | 1,303 |
| 2024-09-26 | $24.51 | $24.51 | $24.50 | $24.50 | $23.99 | 204 |
| 2024-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 45 |
| 2024-09-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.03 | 1,637 |
| 2024-09-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.00 | 25 |
| 2024-09-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 24 |
| 2024-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 24 |
| 2024-09-18 | $24.51 | $24.57 | $24.51 | $24.51 | $24.51 | 486 |
| 2024-09-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2024-09-16 | $24.54 | $24.54 | $24.52 | $24.52 | $24.52 | 102 |
| 2024-09-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1,287 |
| 2024-09-12 | $24.49 | $24.50 | $24.49 | $24.49 | $24.49 | 1,436 |
| 2024-09-11 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 2 |
| 2024-09-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 13 |
| 2024-09-09 | $24.43 | $24.47 | $24.43 | $24.46 | $24.46 | 4,452 |
| 2024-09-06 | $24.47 | $24.47 | $24.43 | $24.43 | $24.43 | 2,312 |
| 2024-09-05 | $24.42 | $24.42 | $24.40 | $24.40 | $24.40 | 217 |
| 2024-09-04 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 446 |
| 2024-09-03 | $24.31 | $24.31 | $24.30 | $24.30 | $24.30 | 1,193 |
| 2024-08-30 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 1,032 |
| 2024-08-29 | $24.36 | $24.41 | $24.36 | $24.40 | $24.32 | 1,602 |
| 2024-08-28 | $24.39 | $24.39 | $24.37 | $24.37 | $24.29 | 301 |
| 2024-08-27 | $24.35 | $24.37 | $24.35 | $24.37 | $24.29 | 184 |
| 2024-08-26 | $24.37 | $24.37 | $24.36 | $24.36 | $24.27 | 2,051 |
| 2024-08-23 | $24.34 | $24.36 | $24.34 | $24.36 | $24.28 | 100 |
| 2024-08-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.22 | 102 |
| 2024-08-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.25 | 102 |
| 2024-08-20 | $24.26 | $24.30 | $24.26 | $24.30 | $24.22 | 2,418 |
| 2024-08-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.18 | 1 |
| 2024-08-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.18 | 3 |
| 2024-08-15 | $24.22 | $24.22 | $24.22 | $24.22 | $24.14 | 0 |
| 2024-08-14 | $24.29 | $24.29 | $24.29 | $24.29 | $24.21 | 1 |
| 2024-08-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 101 |
| 2024-08-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.12 | 101 |
| 2024-08-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2 |
| 2024-08-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 2 |
| 2024-08-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 129 |
| 2024-08-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 153 |
| 2024-08-05 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 153 |
| 2024-08-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 5 |
| 2024-08-01 | $24.15 | $24.20 | $24.14 | $24.16 | $24.16 | 2,317 |
| 2024-07-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 3 |
| 2024-07-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.04 | 3 |
| 2024-07-29 | $24.10 | $24.10 | $24.10 | $24.10 | $24.02 | 0 |
| 2024-07-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 9 |
| 2024-07-25 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 2 |
| 2024-07-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2024-07-23 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2024-07-22 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-07-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2024-07-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 338 |
| 2024-07-17 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 338 |
| 2024-07-16 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2024-07-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-07-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 3 |
| 2024-07-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 33 |
| 2024-07-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 33 |
| 2024-07-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
| 2024-07-08 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 502 |
| 2024-07-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4 |
| 2024-07-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 5 |
| 2024-07-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 69 |
| 2024-07-01 | $23.81 | $23.81 | $23.79 | $23.79 | $23.79 | 1,183 |
| 2024-06-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2024-06-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.83 | 0 |
| 2024-06-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.80 | 2 |
| 2024-06-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 2 |
| 2024-06-24 | $23.90 | $23.93 | $23.88 | $23.91 | $23.83 | 6,126 |
| 2024-06-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 0 |
| 2024-06-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.83 | 0 |
| 2024-06-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.85 | 5 |
| 2024-06-17 | $23.89 | $23.89 | $23.89 | $23.89 | $23.81 | 5 |
| 2024-06-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 182 |
| 2024-06-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.85 | 0 |
| 2024-06-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.80 | 35,327 |
| 2024-06-11 | $23.80 | $23.80 | $23.77 | $23.78 | $23.70 | 35,327 |
| 2024-06-10 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 0 |
| 2024-06-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 24 |
| 2024-06-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 5 |
| 2024-06-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 5 |
| 2024-06-04 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 34 |
| 2024-06-03 | $23.78 | $23.81 | $23.77 | $23.81 | $23.81 | 281,825 |
| 2024-05-31 | $23.80 | $23.80 | $23.72 | $23.73 | $23.73 | 10,003 |
| 2024-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 450 |
| 2024-05-29 | $23.68 | $23.70 | $23.68 | $23.70 | $23.62 | 450 |
| 2024-05-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2024-05-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1 |
| 2024-05-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 263 |
| 2024-05-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 3 |
| 2024-05-21 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 3 |
| 2024-05-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 124 |
| 2024-05-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 101 |
| 2024-05-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2024-05-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-05-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 16 |
| 2024-05-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2024-05-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2024-05-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-05-08 | $23.76 | $23.76 | $23.73 | $23.73 | $23.73 | 140 |
| 2024-05-07 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2024-05-06 | $23.72 | $23.75 | $23.72 | $23.74 | $23.74 | 3,234 |
| 2024-05-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2024-05-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 33 |
| 2024-05-01 | $23.56 | $23.60 | $23.56 | $23.60 | $23.60 | 282 |
| 2024-04-30 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 167 |
| 2024-04-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2024-04-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 10 |
| 2024-04-25 | $23.58 | $23.60 | $23.58 | $23.60 | $23.52 | 600 |
| 2024-04-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.55 | 1 |
| 2024-04-23 | $23.63 | $23.65 | $23.63 | $23.65 | $23.57 | 174 |
| 2024-04-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.52 | 421 |
| 2024-04-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.53 | 100 |
| 2024-04-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 2 |
| 2024-04-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 129 |
| 2024-04-16 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 129 |
| 2024-04-15 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2024-04-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 66 |
| 2024-04-11 | $23.62 | $23.64 | $23.62 | $23.63 | $23.63 | 986 |
| 2024-04-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1 |
| 2024-04-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 220 |
| 2024-04-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 220 |
| 2024-04-05 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2024-04-04 | $23.78 | $23.80 | $23.74 | $23.79 | $23.79 | 11,545 |
| 2024-04-03 | $23.73 | $23.75 | $23.73 | $23.75 | $23.75 | 201 |
| 2024-04-02 | $23.73 | $23.74 | $23.72 | $23.74 | $23.74 | 3,101 |
| 2024-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 116 |
| 2024-03-28 | $23.78 | $23.79 | $23.78 | $23.79 | $23.79 | 101 |
| 2024-03-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 12 |
| 2024-03-26 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 105 |
| 2024-03-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.80 | 2,974 |
| 2024-03-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 0 |
| 2024-03-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.77 | 1,490 |
| 2024-03-20 | $23.80 | $23.84 | $23.80 | $23.84 | $23.77 | 1,490 |
| 2024-03-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.73 | 131 |
| 2024-03-18 | $23.78 | $23.79 | $23.76 | $23.76 | $23.68 | 5,304 |
| 2024-03-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 0 |
| 2024-03-14 | $23.78 | $23.80 | $23.78 | $23.79 | $23.71 | 969 |
| 2024-03-13 | $23.83 | $23.84 | $23.80 | $23.80 | $23.72 | 5,002 |
| 2024-03-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.74 | 2 |
| 2024-03-11 | $23.87 | $23.92 | $23.87 | $23.89 | $23.81 | 7,015 |
| 2024-03-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.78 | 1 |
| 2024-03-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.76 | 1 |
| 2024-03-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.72 | 2 |
| 2024-03-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 4 |
| 2024-03-04 | $23.78 | $23.78 | $23.74 | $23.76 | $23.68 | 1,372 |
| 2024-03-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 16 |
| 2024-02-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2024-02-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 139 |
| 2024-02-27 | $23.73 | $23.73 | $23.70 | $23.70 | $23.70 | 509 |
| 2024-02-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.69 | 47 |
| 2024-02-23 | $23.81 | $23.83 | $23.81 | $23.83 | $23.75 | 8,583 |
| 2024-02-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 0 |
| 2024-02-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3 |
| 2024-02-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 3 |
| 2024-02-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2024-02-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2024-02-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2024-02-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2,400 |
| 2024-02-12 | $23.85 | $23.86 | $23.84 | $23.86 | $23.86 | 2,400 |
| 2024-02-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 3,317 |
| 2024-02-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1 |
| 2024-02-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2024-02-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1,457 |
| 2024-02-05 | $23.82 | $23.84 | $23.82 | $23.82 | $23.82 | 1,457 |
| 2024-02-02 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 353 |
| 2024-02-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 21 |
| 2024-01-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1 |
| 2024-01-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-01-29 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 202 |
| 2024-01-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.82 | 1 |
| 2024-01-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 1 |
| 2024-01-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.79 | 22 |
| 2024-01-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 1 |
| 2024-01-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 0 |
| 2024-01-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.78 | 2 |
| 2024-01-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 0 |
| 2024-01-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.78 | 0 |
| 2024-01-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 0 |
| 2024-01-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
| 2024-01-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 49 |
| 2024-01-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 49 |
| 2024-01-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2024-01-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1 |
| 2024-01-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2024-01-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2024-01-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 87 |
| 2024-01-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 17 |
| 2023-12-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2023-12-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1 |
| 2023-12-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2023-12-26 | $23.95 | $23.97 | $23.95 | $23.95 | $23.95 | 4,978 |
| 2023-12-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1 |
| 2023-12-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-12-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 200 |
| 2023-12-19 | $23.89 | $23.89 | $23.85 | $23.85 | $23.85 | 200 |
| 2023-12-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2023-12-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 6 |
| 2023-12-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-12-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-12-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-12-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-12-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 50 |
| 2023-12-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2023-12-06 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2023-12-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2023-12-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 102 |
| 2023-12-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 9 |
| 2023-11-30 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1 |
| 2023-11-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2023-11-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2023-11-27 | $23.53 | $23.53 | $23.53 | $23.53 | $23.48 | 0 |
| 2023-11-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.43 | 1 |
| 2023-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.45 | 1 |
| 2023-11-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.44 | 0 |
| 2023-11-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.42 | 0 |
| 2023-11-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.41 | 3 |
| 2023-11-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.41 | 0 |
| 2023-11-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.35 | 0 |
| 2023-11-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 0 |
| 2023-11-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.26 | 0 |
| 2023-11-10 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2023-11-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2 |
| 2023-11-08 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 26 |
| 2023-11-07 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 132 |
| 2023-11-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 132 |
| 2023-11-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 4 |
| 2023-11-02 | $23.32 | $23.32 | $23.28 | $23.28 | $23.28 | 5,773 |
| 2023-11-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 8 |
| 2023-10-31 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1 |
| 2023-10-30 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-10-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 75 |
| 2023-10-26 | $23.21 | $23.21 | $23.21 | $23.21 | $23.17 | 0 |
| 2023-10-25 | $23.17 | $23.17 | $23.17 | $23.17 | $23.12 | 0 |
| 2023-10-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.16 | 0 |
| 2023-10-23 | $23.19 | $23.19 | $23.19 | $23.19 | $23.15 | 0 |
| 2023-10-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.11 | 0 |
| 2023-10-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3 |
| 2023-10-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 3 |
| 2023-10-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-10-16 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-10-13 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2023-10-12 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2023-10-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1 |
| 2023-10-10 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 9 |
| 2023-10-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 9 |
| 2023-10-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 2 |
| 2023-10-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2023-10-04 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1 |
| 2023-10-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 116 |
| 2023-10-02 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 409 |
| 2023-09-29 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2023-09-28 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2023-09-27 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 101 |
| 2023-09-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.21 | 0 |
| 2023-09-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.22 | 0 |
| 2023-09-22 | $23.29 | $23.29 | $23.29 | $23.29 | $23.25 | 9 |
| 2023-09-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.21 | 0 |
| 2023-09-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.24 | 100 |
| 2023-09-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 101 |
| 2023-09-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 169 |
| 2023-09-15 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 100 |
| 2023-09-14 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 100 |
| 2023-09-13 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 100 |
| 2023-09-12 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 101 |
| 2023-09-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 10 |
| 2023-09-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1 |
| 2023-09-07 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 2 |
| 2023-09-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2023-09-05 | $23.34 | $23.34 | $23.32 | $23.32 | $23.32 | 340 |
| 2023-09-01 | $23.35 | $23.36 | $23.35 | $23.36 | $23.36 | 190 |
| 2023-08-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 101 |
| 2023-08-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
| 2023-08-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 180 |
| 2023-08-28 | $23.34 | $23.34 | $23.33 | $23.33 | $23.29 | 180 |
| 2023-08-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.27 | 100 |
| 2023-08-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.28 | 100 |
| 2023-08-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.29 | 100 |
| 2023-08-22 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 100 |
| 2023-08-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-08-18 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-08-17 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-08-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-08-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 200 |
| 2023-08-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 200 |
| 2023-08-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 100 |
| 2023-08-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2023-08-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-08-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-08-07 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-08-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
| 2023-08-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 2 |
| 2023-08-02 | $23.35 | $23.36 | $23.35 | $23.36 | $23.36 | 210 |
| 2023-08-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1,534 |
| 2023-07-31 | $23.42 | $23.42 | $23.41 | $23.41 | $23.41 | 101 |
| 2023-07-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2023-07-27 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-07-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 1 |
| 2023-07-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.35 | 1 |
| 2023-07-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.40 | 4 |
| 2023-07-21 | $23.42 | $23.43 | $23.42 | $23.43 | $23.39 | 1,248 |
| 2023-07-20 | $23.41 | $23.42 | $23.41 | $23.42 | $23.37 | 109 |
| 2023-07-19 | $23.45 | $23.46 | $23.45 | $23.46 | $23.41 | 101 |
| 2023-07-18 | $23.44 | $23.44 | $23.44 | $23.44 | $23.39 | 0 |
| 2023-07-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.38 | 0 |
| 2023-07-14 | $23.44 | $23.44 | $23.40 | $23.40 | $23.36 | 101 |
| 2023-07-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.44 | 0 |
| 2023-07-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.36 | 12 |
| 2023-07-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 12 |
| 2023-07-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.25 | 15 |
| 2023-07-07 | $23.26 | $23.26 | $23.24 | $23.24 | $23.19 | 217 |
| 2023-07-06 | $23.18 | $23.22 | $23.18 | $23.22 | $23.18 | 555 |
| 2023-07-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.25 | 196 |
| 2023-07-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.28 | 101 |
| 2023-06-30 | $23.33 | $23.33 | $23.33 | $23.33 | $23.29 | 1 |
| 2023-06-29 | $23.31 | $23.31 | $23.31 | $23.31 | $23.27 | 0 |
| 2023-06-28 | $23.37 | $23.37 | $23.37 | $23.37 | $23.33 | 0 |
| 2023-06-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.28 | 0 |
| 2023-06-26 | $23.41 | $23.41 | $23.41 | $23.41 | $23.32 | 0 |
| 2023-06-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-06-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1,146 |
| 2023-06-21 | $23.43 | $23.43 | $23.42 | $23.42 | $23.42 | 1,146 |
| 2023-06-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-06-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-06-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 78 |
| 2023-06-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 78 |
| 2023-06-13 | $23.39 | $23.39 | $23.35 | $23.35 | $23.35 | 200 |
| 2023-06-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-06-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-06-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 10,557 |
| 2023-06-07 | $23.35 | $23.36 | $23.34 | $23.34 | $23.34 | 10,557 |
| 2023-06-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 71 |
| 2023-06-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 2 |
| 2023-06-02 | $23.48 | $23.48 | $23.43 | $23.43 | $23.43 | 295 |
| 2023-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-05-31 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2023-05-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-05-26 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-05-25 | $23.38 | $23.38 | $23.38 | $23.38 | $23.34 | 0 |
| 2023-05-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.41 | 13 |
| 2023-05-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.45 | 13 |
| 2023-05-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.43 | 1 |
| 2023-05-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.44 | 0 |
| 2023-05-18 | $23.49 | $23.49 | $23.49 | $23.49 | $23.45 | 201 |
| 2023-05-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.49 | 201 |
| 2023-05-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.52 | 0 |
| 2023-05-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.56 | 1 |
| 2023-05-12 | $23.61 | $23.61 | $23.61 | $23.61 | $23.57 | 1 |
| 2023-05-11 | $23.67 | $23.67 | $23.67 | $23.67 | $23.62 | 0 |
| 2023-05-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.61 | 0 |
| 2023-05-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.52 | 0 |
| 2023-05-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.53 | 0 |
| 2023-05-05 | $23.61 | $23.61 | $23.61 | $23.61 | $23.57 | 0 |
| 2023-05-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.64 | 1 |
| 2023-05-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.62 | 1 |
| 2023-05-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.56 | 195 |
| 2023-05-01 | $23.53 | $23.53 | $23.53 | $23.53 | $23.48 | 1 |
| 2023-04-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.56 | 1 |
| 2023-04-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.50 | 0 |
| 2023-04-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.55 | 31 |
| 2023-04-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.59 | 31 |
| 2023-04-24 | $23.59 | $23.59 | $23.59 | $23.59 | $23.50 | 1 |
| 2023-04-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.47 | 13 |
| 2023-04-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.47 | 0 |
| 2023-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.41 | 1,000 |
| 2023-04-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 1,000 |
| 2023-04-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.45 | 2,000 |
| 2023-04-14 | $23.59 | $23.59 | $23.59 | $23.59 | $23.50 | 700 |
| 2023-04-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.56 | 700 |
| 2023-04-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.51 | 1 |
| 2023-04-11 | $23.57 | $23.57 | $23.57 | $23.57 | $23.49 | 0 |
| 2023-04-10 | $23.58 | $23.58 | $23.58 | $23.58 | $23.49 | 0 |
| 2023-04-06 | $23.64 | $23.64 | $23.64 | $23.64 | $23.55 | 1 |
| 2023-04-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.58 | 1 |
| 2023-04-04 | $23.59 | $23.65 | $23.59 | $23.65 | $23.56 | 404 |
| 2023-04-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.54 | 3 |
| 2023-03-31 | $23.54 | $23.54 | $23.54 | $23.54 | $23.45 | 23 |
| 2023-03-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.37 | 92 |
| 2023-03-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 92 |
| 2023-03-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.34 | 0 |
| 2023-03-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.35 | 0 |
| 2023-03-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.49 | 960 |
| 2023-03-23 | $23.58 | $23.59 | $23.58 | $23.59 | $23.46 | 960 |
| 2023-03-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.41 | 0 |
| 2023-03-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.29 | 1 |
| 2023-03-20 | $23.41 | $23.41 | $23.41 | $23.41 | $23.28 | 1 |
| 2023-03-17 | $23.45 | $23.45 | $23.45 | $23.45 | $23.33 | 1 |
| 2023-03-16 | $23.33 | $23.33 | $23.33 | $23.33 | $23.20 | 1 |
| 2023-03-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.26 | 0 |
| 2023-03-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.19 | 0 |
| 2023-03-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.19 | 120 |
| 2023-03-10 | $23.27 | $23.28 | $23.27 | $23.28 | $23.15 | 120 |
| 2023-03-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.03 | 0 |
| 2023-03-08 | $23.09 | $23.09 | $23.09 | $23.09 | $22.97 | 0 |
| 2023-03-07 | $23.12 | $23.12 | $23.12 | $23.12 | $22.99 | 0 |
| 2023-03-06 | $23.18 | $23.18 | $23.18 | $23.18 | $23.05 | 2 |
| 2023-03-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.07 | 2 |
| 2023-03-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.02 | 9 |
| 2023-03-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.00 | 2 |
| 2023-02-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.08 | 1 |
| 2023-02-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.08 | 0 |
| 2023-02-24 | $23.17 | $23.17 | $23.17 | $23.17 | $23.04 | 0 |
| 2023-02-23 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2023-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.08 | 4,000 |
| 2023-02-21 | $23.25 | $23.26 | $23.11 | $23.24 | $23.07 | 4,000 |
| 2023-02-17 | $23.33 | $23.33 | $23.33 | $23.33 | $23.16 | 0 |
| 2023-02-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.13 | 0 |
| 2023-02-15 | $23.31 | $23.31 | $23.31 | $23.31 | $23.14 | 0 |
| 2023-02-14 | $23.33 | $23.33 | $23.33 | $23.33 | $23.16 | 1 |
| 2023-02-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.20 | 1 |
| 2023-02-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.21 | 1 |
| 2023-02-09 | $23.41 | $23.41 | $23.41 | $23.41 | $23.24 | 1 |
| 2023-02-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.27 | 1 |
| 2023-02-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.27 | 2 |
| 2023-02-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.26 | 2 |
| 2023-02-03 | $23.52 | $23.52 | $23.52 | $23.52 | $23.35 | 1 |
| 2023-02-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.46 | 9 |
| 2023-02-01 | $23.53 | $23.61 | $23.53 | $23.61 | $23.44 | 109 |
| 2023-01-31 | $23.53 | $23.53 | $23.53 | $23.53 | $23.37 | 1 |
| 2023-01-30 | $23.46 | $23.46 | $23.46 | $23.46 | $23.30 | 0 |
| 2023-01-27 | $23.49 | $23.49 | $23.49 | $23.49 | $23.33 | 0 |
| 2023-01-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.34 | 1 |
| 2023-01-25 | $23.56 | $23.56 | $23.56 | $23.56 | $23.35 | 1 |
| 2023-01-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.34 | 92 |
| 2023-01-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.32 | 1 |
| 2023-01-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.35 | 0 |
| 2023-01-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.36 | 3,702 |
| 2023-01-18 | $23.58 | $23.59 | $23.52 | $23.59 | $23.39 | 3,702 |
| 2023-01-17 | $23.51 | $23.52 | $23.50 | $23.50 | $23.29 | 3,900 |
| 2023-01-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.27 | 6 |
| 2023-01-12 | $23.53 | $23.53 | $23.53 | $23.53 | $23.32 | 2 |
| 2023-01-11 | $23.46 | $23.46 | $23.46 | $23.46 | $23.25 | 2 |
| 2023-01-10 | $23.41 | $23.41 | $23.40 | $23.41 | $23.20 | 661 |
| 2023-01-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.21 | 0 |
| 2023-01-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.19 | 1 |
| 2023-01-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.05 | 1 |
| 2023-01-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.08 | 5 |
| 2023-01-03 | $23.25 | $23.26 | $23.24 | $23.26 | $23.05 | 501 |
| 2022-12-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.01 | 1 |
| 2022-12-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 1 |
| 2022-12-28 | $23.25 | $23.25 | $23.22 | $23.22 | $23.01 | 201 |
| 2022-12-27 | $23.30 | $23.30 | $23.27 | $23.27 | $23.02 | 517 |
| 2022-12-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 2 |
| 2022-12-22 | $23.35 | $23.41 | $23.35 | $23.39 | $23.14 | 30,414 |
| 2022-12-21 | $23.36 | $23.36 | $23.34 | $23.35 | $23.11 | 1,306 |
| 2022-12-20 | $23.30 | $23.31 | $23.30 | $23.31 | $23.06 | 1,375 |
| 2022-12-19 | $23.33 | $23.34 | $23.33 | $23.34 | $23.09 | 200 |
| 2022-12-16 | $23.36 | $23.55 | $23.36 | $23.39 | $23.14 | 49,125 |
| 2022-12-15 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 0 |
| 2022-12-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.13 | 2 |
| 2022-12-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.11 | 2 |
| 2022-12-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.06 | 300 |
| 2022-12-09 | $23.31 | $23.33 | $23.30 | $23.31 | $23.31 | 738 |
| 2022-12-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2022-12-07 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2022-12-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 3 |
| 2022-12-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3 |
| 2022-12-02 | $23.26 | $23.34 | $23.26 | $23.34 | $23.34 | 204 |
| 2022-12-01 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 2 |
| 2022-11-30 | $23.10 | $23.23 | $23.09 | $23.22 | $23.22 | 12,400 |
| 2022-11-29 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 5 |
| 2022-11-28 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 102 |
| 2022-11-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.17 | 60 |
| 2022-11-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.16 | 60 |
| 2022-11-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.12 | 100 |
| 2022-11-21 | $23.14 | $23.14 | $23.14 | $23.14 | $23.10 | 100 |
| 2022-11-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.11 | 200 |
| 2022-11-17 | $23.14 | $23.14 | $23.14 | $23.14 | $23.11 | 1 |
| 2022-11-16 | $23.19 | $23.20 | $23.19 | $23.20 | $23.16 | 100 |
| 2022-11-15 | $23.18 | $23.18 | $23.18 | $23.18 | $23.14 | 10,500 |
| 2022-11-14 | $23.10 | $23.10 | $23.08 | $23.09 | $23.06 | 10,500 |
| 2022-11-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.09 | 0 |
| 2022-11-10 | $23.13 | $23.13 | $23.13 | $23.13 | $23.09 | 4 |
| 2022-11-09 | $22.88 | $22.88 | $22.88 | $22.88 | $22.84 | 4 |
| 2022-11-08 | $22.84 | $22.85 | $22.83 | $22.85 | $22.81 | 413 |
| 2022-11-07 | $22.82 | $22.82 | $22.82 | $22.82 | $22.78 | 271 |
| 2022-11-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
| 2022-11-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2022-11-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 2 |
| 2022-11-01 | $22.86 | $22.86 | $22.85 | $22.85 | $22.85 | 201 |
| 2022-10-31 | $22.86 | $22.86 | $22.84 | $22.84 | $22.84 | 2,301 |
| 2022-10-28 | $22.89 | $22.89 | $22.87 | $22.87 | $22.87 | 3,900 |
| 2022-10-27 | $22.92 | $22.92 | $22.90 | $22.90 | $22.90 | 800 |
| 2022-10-26 | $22.89 | $22.90 | $22.89 | $22.89 | $22.84 | 300 |
| 2022-10-25 | $22.86 | $22.86 | $22.79 | $22.85 | $22.81 | 2,500 |
| 2022-10-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.74 | 100 |
| 2022-10-21 | $22.75 | $22.78 | $22.75 | $22.78 | $22.74 | 101 |
| 2022-10-20 | $22.74 | $22.74 | $22.69 | $22.69 | $22.65 | 101 |
| 2022-10-19 | $22.74 | $22.74 | $22.74 | $22.74 | $22.70 | 500 |
| 2022-10-18 | $22.82 | $22.83 | $22.82 | $22.83 | $22.79 | 500 |
| 2022-10-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.77 | 0 |
| 2022-10-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.72 | 0 |
| 2022-10-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.79 | 100 |
| 2022-10-12 | $22.86 | $22.87 | $22.86 | $22.87 | $22.83 | 100 |
| 2022-10-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
| 2022-10-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 2,608 |
| 2022-10-07 | $22.95 | $22.96 | $22.92 | $22.92 | $22.92 | 2,608 |
| 2022-10-06 | $23.01 | $23.01 | $22.99 | $22.99 | $22.99 | 102 |
| 2022-10-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2022-10-04 | $23.09 | $23.11 | $23.09 | $23.09 | $23.09 | 8,726 |
| 2022-10-03 | $23.08 | $23.08 | $23.04 | $23.04 | $23.04 | 106 |
| 2022-09-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2022-09-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-28 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-09-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.82 | 2,200 |
| 2022-09-26 | $22.99 | $22.99 | $22.91 | $22.91 | $22.87 | 2,200 |
| 2022-09-23 | $23.08 | $23.08 | $22.90 | $23.05 | $23.02 | 11,155 |
| 2022-09-22 | $23.12 | $23.12 | $23.12 | $23.12 | $23.08 | 101 |
| 2022-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.17 | 1 |
| 2022-09-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.18 | 80 |
| 2022-09-19 | $23.26 | $23.29 | $23.26 | $23.29 | $23.25 | 11,503 |
| 2022-09-16 | $23.29 | $23.33 | $23.28 | $23.29 | $23.26 | 17,292 |
| 2022-09-15 | $23.30 | $23.30 | $23.29 | $23.29 | $23.25 | 100 |
| 2022-09-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.28 | 627 |
| 2022-09-13 | $23.33 | $23.33 | $23.33 | $23.33 | $23.29 | 627 |
| 2022-09-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 1 |
| 2022-09-09 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 290 |
| 2022-09-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 400 |
| 2022-09-07 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 102 |
| 2022-09-06 | $23.38 | $23.38 | $23.35 | $23.35 | $23.35 | 102 |
| 2022-09-02 | $23.46 | $23.46 | $23.42 | $23.42 | $23.42 | 2,161 |
| 2022-09-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2022-08-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2022-08-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 80 |
| 2022-08-29 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 4 |
| 2022-08-26 | $23.53 | $23.53 | $23.53 | $23.53 | $23.49 | 0 |
| 2022-08-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.54 | 105 |
| 2022-08-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 105 |
| 2022-08-23 | $23.56 | $23.56 | $23.55 | $23.55 | $23.55 | 1,000 |
| 2022-08-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-08-19 | $23.61 | $23.61 | $23.60 | $23.60 | $23.60 | 2,000 |
| 2022-08-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 257 |
| 2022-08-17 | $23.61 | $23.61 | $23.58 | $23.60 | $23.60 | 2,279 |
| 2022-08-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 3 |
| 2022-08-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 87 |
| 2022-08-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 81 |
| 2022-08-11 | $23.73 | $23.74 | $23.62 | $23.62 | $23.62 | 2,580 |
| 2022-08-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-08-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-08-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-08-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-08-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 477 |
| 2022-08-03 | $23.58 | $23.62 | $23.58 | $23.62 | $23.62 | 477 |
| 2022-08-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 632 |
| 2022-08-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4 |
| 2022-07-29 | $23.73 | $23.73 | $23.71 | $23.71 | $23.71 | 204 |
| 2022-07-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2022-07-27 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 2,000 |
| 2022-07-26 | $23.64 | $23.64 | $23.60 | $23.60 | $23.57 | 401 |
| 2022-07-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.61 | 101 |
| 2022-07-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.60 | 0 |
| 2022-07-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.51 | 89 |
| 2022-07-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.42 | 89 |
| 2022-07-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.42 | 83 |
| 2022-07-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.42 | 0 |
| 2022-07-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.44 | 1,100 |
| 2022-07-14 | $23.42 | $23.48 | $23.42 | $23.44 | $23.41 | 1,100 |
| 2022-07-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.42 | 0 |
| 2022-07-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.43 | 0 |
| 2022-07-11 | $23.46 | $23.46 | $23.46 | $23.46 | $23.43 | 2,046 |
| 2022-07-08 | $23.51 | $23.51 | $23.46 | $23.46 | $23.43 | 2,046 |
| 2022-07-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.44 | 2 |
| 2022-07-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.46 | 2 |
| 2022-07-05 | $23.57 | $23.57 | $23.57 | $23.57 | $23.53 | 2 |
| 2022-07-01 | $23.57 | $23.57 | $23.56 | $23.56 | $23.52 | 3,113 |
| 2022-06-30 | $23.49 | $23.49 | $23.48 | $23.48 | $23.45 | 1,001 |
| 2022-06-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.40 | 0 |
| 2022-06-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.36 | 1,051 |
| 2022-06-27 | $23.46 | $23.46 | $23.42 | $23.42 | $23.36 | 1,051 |
| 2022-06-24 | $23.51 | $23.51 | $23.48 | $23.48 | $23.42 | 500 |
| 2022-06-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.42 | 0 |
| 2022-06-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.38 | 0 |
| 2022-06-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.33 | 0 |
| 2022-06-17 | $23.41 | $23.41 | $23.41 | $23.41 | $23.35 | 0 |
| 2022-06-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.35 | 1 |
| 2022-06-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.33 | 1 |
| 2022-06-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.22 | 1 |
| 2022-06-13 | $23.34 | $23.34 | $23.34 | $23.34 | $23.28 | 1 |
| 2022-06-10 | $23.53 | $23.53 | $23.53 | $23.53 | $23.47 | 0 |
| 2022-06-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.60 | 22 |
| 2022-06-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.63 | 22 |
| 2022-06-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.65 | 854 |
| 2022-06-06 | $23.71 | $23.71 | $23.71 | $23.71 | $23.65 | 0 |
| 2022-06-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.68 | 1 |
| 2022-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.68 | 2 |
| 2022-06-01 | $23.74 | $23.74 | $23.74 | $23.74 | $23.68 | 151 |
| 2022-05-31 | $23.80 | $23.80 | $23.79 | $23.79 | $23.72 | 1,046 |
| 2022-05-27 | $23.81 | $23.84 | $23.81 | $23.83 | $23.76 | 4,165 |
| 2022-05-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.73 | 1 |
| 2022-05-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 4 |
| 2022-05-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 4 |
| 2022-05-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.59 | 0 |
| 2022-05-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.60 | 398 |
| 2022-05-19 | $23.70 | $23.70 | $23.68 | $23.68 | $23.58 | 398 |
| 2022-05-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.54 | 210 |
| 2022-05-17 | $23.69 | $23.69 | $23.65 | $23.65 | $23.55 | 210 |
| 2022-05-16 | $23.72 | $23.73 | $23.70 | $23.73 | $23.63 | 4,000 |
| 2022-05-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.61 | 35 |
| 2022-05-12 | $23.77 | $23.77 | $23.74 | $23.74 | $23.64 | 135 |
| 2022-05-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.61 | 10 |
| 2022-05-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.62 | 10 |
| 2022-05-09 | $23.71 | $23.71 | $23.71 | $23.71 | $23.61 | 10 |
| 2022-05-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.59 | 1 |
| 2022-05-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.61 | 1 |
| 2022-05-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.65 | 1 |
| 2022-05-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.57 | 1 |
| 2022-05-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.57 | 2 |
| 2022-04-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.60 | 1 |
| 2022-04-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2022-04-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.69 | 0 |
| 2022-04-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.72 | 1,034 |
| 2022-04-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.63 | 0 |
| 2022-04-22 | $23.78 | $23.78 | $23.76 | $23.76 | $23.63 | 1,034 |
| 2022-04-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.64 | 0 |
| 2022-04-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.72 | 0 |
| 2022-04-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.69 | 0 |
| 2022-04-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.78 | 0 |
| 2022-04-14 | $23.95 | $23.96 | $23.93 | $23.93 | $23.80 | 1,363 |
| 2022-04-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.86 | 0 |
| 2022-04-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.85 | 0 |
| 2022-04-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 0 |
| 2022-04-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 100 |
| 2022-04-07 | $24.00 | $24.00 | $23.99 | $23.99 | $23.86 | 1,000 |
| 2022-04-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.85 | 1 |
| 2022-04-05 | $24.02 | $24.02 | $23.99 | $23.99 | $23.86 | 500 |
| 2022-04-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.92 | 1 |
| 2022-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.89 | 1 |
| 2022-03-31 | $24.07 | $24.07 | $24.07 | $24.07 | $23.94 | 1 |
| 2022-03-30 | $24.02 | $24.05 | $24.02 | $24.05 | $23.92 | 748 |
| 2022-03-29 | $24.01 | $24.03 | $24.01 | $24.03 | $23.90 | 204 |
| 2022-03-28 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 300 |
| 2022-03-25 | $24.05 | $24.05 | $24.02 | $24.02 | $23.86 | 102 |
| 2022-03-24 | $24.10 | $24.10 | $24.10 | $24.10 | $23.94 | 101 |
| 2022-03-23 | $24.11 | $24.11 | $24.11 | $24.11 | $23.95 | 0 |
| 2022-03-22 | $24.07 | $24.07 | $24.07 | $24.07 | $23.91 | 0 |
| 2022-03-21 | $24.09 | $24.09 | $24.09 | $24.09 | $23.93 | 0 |
| 2022-03-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.03 | 0 |
| 2022-03-17 | $24.17 | $24.17 | $24.17 | $24.17 | $24.01 | 0 |
| 2022-03-16 | $24.13 | $24.13 | $24.13 | $24.13 | $23.97 | 0 |
| 2022-03-15 | $24.13 | $24.13 | $24.13 | $24.13 | $23.96 | 0 |
| 2022-03-14 | $24.11 | $24.11 | $24.11 | $24.11 | $23.95 | 0 |
| 2022-03-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.05 | 100 |
| 2022-03-10 | $24.25 | $24.26 | $24.25 | $24.25 | $24.08 | 244 |
| 2022-03-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 900 |
| 2022-03-08 | $24.37 | $24.37 | $24.33 | $24.33 | $24.16 | 900 |
| 2022-03-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.27 | 179 |
| 2022-03-04 | $24.55 | $24.55 | $24.51 | $24.51 | $24.34 | 179 |
| 2022-03-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.32 | 0 |
| 2022-03-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.32 | 1 |
| 2022-03-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.43 | 1 |
| 2022-02-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.37 | 0 |
| 2022-02-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.29 | 174 |
| 2022-02-24 | $24.48 | $24.48 | $24.45 | $24.45 | $24.29 | 174 |
| 2022-02-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.29 | 1 |
| 2022-02-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 1 |
| 2022-02-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.35 | 0 |
| 2022-02-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.35 | 0 |
| 2022-02-16 | $24.53 | $24.53 | $24.53 | $24.53 | $24.33 | 25 |
| 2022-02-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 25 |
| 2022-02-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 25 |
| 2022-02-11 | $24.59 | $24.59 | $24.59 | $24.59 | $24.39 | 0 |
| 2022-02-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 0 |
| 2022-02-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.47 | 0 |
| 2022-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.46 | 0 |
| 2022-02-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.49 | 0 |
| 2022-02-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.47 | 0 |
| 2022-02-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.57 | 2 |
| 2022-02-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.59 | 2 |
| 2022-02-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.56 | 1 |
| 2022-01-31 | $24.75 | $24.76 | $24.75 | $24.76 | $24.56 | 250 |
| 2022-01-28 | $24.76 | $24.77 | $24.76 | $24.76 | $24.56 | 900 |
| 2022-01-27 | $24.77 | $24.77 | $24.75 | $24.75 | $24.55 | 21,800 |
| 2022-01-26 | $24.89 | $24.89 | $24.82 | $24.82 | $24.59 | 1,300 |
| 2022-01-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.65 | 501 |
| 2022-01-24 | $24.92 | $24.92 | $24.91 | $24.91 | $24.67 | 2,401 |
| 2022-01-21 | $24.92 | $24.92 | $24.90 | $24.90 | $24.67 | 2,800 |
| 2022-01-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.64 | 0 |
| 2022-01-19 | $24.88 | $24.88 | $24.88 | $24.88 | $24.65 | 16,000 |
| 2022-01-18 | $24.88 | $24.89 | $24.87 | $24.87 | $24.64 | 16,000 |
| 2022-01-14 | $24.97 | $24.97 | $24.94 | $24.94 | $24.70 | 800 |
| 2022-01-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.75 | 2,000 |
| 2022-01-12 | $24.99 | $24.99 | $24.97 | $24.97 | $24.74 | 2,000 |
| 2022-01-11 | $24.97 | $25.00 | $24.97 | $25.00 | $24.76 | 458 |
| 2022-01-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.73 | 0 |
| 2022-01-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.76 | 1,000 |
| 2022-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 1,000 |
| 2022-01-05 | $25.05 | $25.06 | $25.03 | $25.03 | $24.80 | 999 |
| 2022-01-04 | $25.06 | $25.08 | $25.06 | $25.08 | $24.84 | 258 |
| 2022-01-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.82 | 0 |
| 2021-12-31 | $25.10 | $25.10 | $25.10 | $25.10 | $24.87 | 1,002 |
| 2021-12-30 | $25.10 | $25.11 | $25.09 | $25.09 | $24.86 | 1,002 |
| 2021-12-29 | $25.08 | $25.08 | $25.08 | $25.08 | $24.85 | 4 |
| 2021-12-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.86 | 1,000 |
| 2021-12-27 | $25.09 | $25.09 | $25.09 | $25.09 | $24.84 | 1,000 |
| 2021-12-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.84 | 1 |
| 2021-12-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.84 | 1 |
| 2021-12-21 | $25.09 | $25.09 | $25.09 | $25.09 | $24.84 | 1 |
| 2021-12-20 | $25.11 | $25.11 | $25.09 | $25.09 | $24.85 | 306 |
| 2021-12-17 | $25.09 | $25.10 | $25.05 | $25.05 | $24.81 | 990,001 |