SPDR Blackstone High Income ETF (HYBL) Exchange: BATS
Data as of May 9, 2025
$28.00 ($0.13) 0.47%
SPDR Blackstone High Income ETF - Daily Information
Click for more stock information on SPDR Blackstone High Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.97 |
| Previous Close | $28.00 |
| High | $28.02 |
| Low | $27.91 |
| Adjusted Open | $27.97 |
| Previous Adjusted Close | $28.00 |
| Adjusted High | $28.02 |
| Adjusted Low | $27.91 |
Invest in SPDR Blackstone High Income ETF (HYBL)
Historical Stock Data for SPDR Blackstone High Income ETF (HYBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $27.97 | $28.02 | $27.91 | $28.00 | $28.00 | 720,361 |
| 2025-05-08 | $27.94 | $27.96 | $27.86 | $27.87 | $27.87 | 148,895 |
| 2025-05-07 | $27.90 | $27.92 | $27.86 | $27.89 | $27.89 | 33,735 |
| 2025-05-06 | $27.83 | $27.88 | $27.82 | $27.87 | $27.87 | 44,035 |
| 2025-05-05 | $27.84 | $27.91 | $27.83 | $27.89 | $27.89 | 50,031 |
| 2025-05-02 | $27.86 | $27.91 | $27.85 | $27.87 | $27.87 | 90,346 |
| 2025-05-01 | $27.81 | $27.85 | $27.77 | $27.80 | $27.80 | 80,820 |
| 2025-04-30 | $27.89 | $27.97 | $27.89 | $27.97 | $27.97 | 57,237 |
| 2025-04-29 | $27.96 | $28.05 | $27.96 | $28.05 | $28.05 | 42,578 |
| 2025-04-28 | $28.00 | $28.00 | $27.90 | $27.97 | $27.97 | 227,642 |
| 2025-04-25 | $27.90 | $28.02 | $27.90 | $27.97 | $27.97 | 290,302 |
| 2025-04-24 | $27.74 | $27.90 | $27.74 | $27.90 | $27.90 | 244,675 |
| 2025-04-23 | $27.87 | $27.89 | $27.70 | $27.70 | $27.70 | 201,977 |
| 2025-04-22 | $27.59 | $27.65 | $27.57 | $27.63 | $27.63 | 48,250 |
| 2025-04-21 | $27.55 | $27.55 | $27.42 | $27.48 | $27.48 | 75,339 |
| 2025-04-17 | $27.57 | $27.64 | $27.56 | $27.63 | $27.63 | 86,077 |
| 2025-04-16 | $27.46 | $27.57 | $27.41 | $27.47 | $27.47 | 446,115 |
| 2025-04-15 | $27.46 | $27.57 | $27.46 | $27.53 | $27.53 | 277,211 |
| 2025-04-14 | $27.49 | $27.49 | $27.34 | $27.47 | $27.47 | 156,611 |
| 2025-04-11 | $27.21 | $27.38 | $27.13 | $27.30 | $27.30 | 100,888 |
| 2025-04-10 | $27.32 | $27.44 | $27.23 | $27.26 | $27.26 | 320,663 |
| 2025-04-09 | $26.99 | $27.69 | $26.87 | $27.66 | $27.66 | 783,676 |
| 2025-04-08 | $27.31 | $27.38 | $26.93 | $27.01 | $27.01 | 90,432 |
| 2025-04-07 | $26.86 | $27.51 | $26.86 | $27.10 | $27.10 | 577,061 |
| 2025-04-04 | $27.41 | $27.54 | $27.04 | $27.25 | $27.25 | 665,705 |
| 2025-04-03 | $27.84 | $27.87 | $27.74 | $27.74 | $27.74 | 168,478 |
| 2025-04-02 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 165,875 |
| 2025-04-01 | $27.93 | $28.00 | $27.89 | $27.97 | $27.97 | 206,438 |
| 2025-03-31 | $28.05 | $28.14 | $28.04 | $28.12 | $28.12 | 53,885 |
| 2025-03-28 | $28.18 | $28.18 | $28.11 | $28.13 | $28.13 | 427,812 |
| 2025-03-27 | $28.17 | $28.20 | $28.15 | $28.15 | $28.15 | 39,071 |
| 2025-03-26 | $28.25 | $28.25 | $28.16 | $28.19 | $28.19 | 83,634 |
| 2025-03-25 | $28.29 | $28.29 | $28.25 | $28.25 | $28.25 | 85,477 |
| 2025-03-24 | $28.23 | $28.26 | $28.21 | $28.26 | $28.26 | 238,032 |
| 2025-03-21 | $28.18 | $28.20 | $28.15 | $28.19 | $28.19 | 48,483 |
| 2025-03-20 | $28.20 | $28.24 | $28.19 | $28.21 | $28.21 | 38,580 |
| 2025-03-19 | $28.17 | $28.25 | $28.14 | $28.24 | $28.24 | 65,104 |
| 2025-03-18 | $28.16 | $28.16 | $28.04 | $28.04 | $28.04 | 116,096 |
| 2025-03-17 | $28.14 | $28.20 | $28.14 | $28.19 | $28.19 | 68,840 |
| 2025-03-14 | $28.13 | $28.15 | $28.11 | $28.14 | $28.14 | 136,413 |
| 2025-03-13 | $28.15 | $28.17 | $28.08 | $28.08 | $28.08 | 50,568 |
| 2025-03-12 | $28.23 | $28.23 | $28.14 | $28.17 | $28.17 | 110,148 |
| 2025-03-11 | $28.28 | $28.28 | $28.15 | $28.16 | $28.16 | 147,544 |
| 2025-03-10 | $28.30 | $28.30 | $28.25 | $28.26 | $28.26 | 85,925 |
| 2025-03-07 | $28.24 | $28.33 | $28.23 | $28.32 | $28.32 | 112,165 |
| 2025-03-06 | $28.32 | $28.32 | $28.26 | $28.28 | $28.28 | 153,488 |
| 2025-03-05 | $28.29 | $28.36 | $28.29 | $28.35 | $28.35 | 155,220 |
| 2025-03-04 | $28.30 | $28.33 | $28.26 | $28.30 | $28.30 | 106,851 |
| 2025-03-03 | $28.39 | $28.41 | $28.31 | $28.33 | $28.33 | 163,457 |
| 2025-02-28 | $28.53 | $28.55 | $28.49 | $28.55 | $28.39 | 206,212 |
| 2025-02-27 | $28.52 | $28.53 | $28.48 | $28.49 | $28.33 | 126,284 |
| 2025-02-26 | $28.54 | $28.54 | $28.47 | $28.49 | $28.33 | 327,392 |
| 2025-02-25 | $28.54 | $28.54 | $28.48 | $28.51 | $28.51 | 426,198 |
| 2025-02-24 | $28.50 | $28.54 | $28.49 | $28.50 | $28.50 | 246,349 |
| 2025-02-21 | $28.58 | $28.58 | $28.48 | $28.48 | $28.48 | 182,199 |
| 2025-02-20 | $28.55 | $28.56 | $28.52 | $28.56 | $28.56 | 411,330 |
| 2025-02-19 | $28.46 | $28.61 | $28.46 | $28.57 | $28.57 | 333,027 |
| 2025-02-18 | $28.52 | $28.52 | $28.46 | $28.47 | $28.47 | 150,665 |
| 2025-02-14 | $28.48 | $28.51 | $28.47 | $28.49 | $28.49 | 67,394 |
| 2025-02-13 | $28.52 | $28.52 | $28.42 | $28.45 | $28.45 | 386,935 |
| 2025-02-12 | $28.40 | $28.44 | $28.37 | $28.43 | $28.43 | 101,708 |
| 2025-02-11 | $28.45 | $28.47 | $28.43 | $28.45 | $28.45 | 73,158 |
| 2025-02-10 | $28.47 | $28.47 | $28.42 | $28.45 | $28.45 | 79,406 |
| 2025-02-07 | $28.47 | $28.47 | $28.38 | $28.39 | $28.39 | 96,167 |
| 2025-02-06 | $28.49 | $28.49 | $28.43 | $28.45 | $28.45 | 96,067 |
| 2025-02-05 | $28.47 | $28.49 | $28.43 | $28.44 | $28.44 | 442,137 |
| 2025-02-04 | $28.45 | $28.46 | $28.41 | $28.43 | $28.43 | 162,147 |
| 2025-02-03 | $28.43 | $28.44 | $28.35 | $28.35 | $28.35 | 153,095 |
| 2025-01-31 | $28.65 | $28.65 | $28.60 | $28.63 | $28.45 | 101,418 |
| 2025-01-30 | $28.60 | $28.64 | $28.60 | $28.63 | $28.45 | 49,659 |
| 2025-01-29 | $28.58 | $28.61 | $28.56 | $28.59 | $28.41 | 103,717 |
| 2025-01-28 | $28.55 | $28.57 | $28.54 | $28.56 | $28.38 | 53,843 |
| 2025-01-27 | $28.55 | $28.60 | $28.55 | $28.58 | $28.40 | 70,228 |
| 2025-01-24 | $28.58 | $28.59 | $28.56 | $28.57 | $28.39 | 64,698 |
| 2025-01-23 | $28.47 | $28.55 | $28.47 | $28.54 | $28.36 | 98,771 |
| 2025-01-22 | $28.57 | $28.58 | $28.51 | $28.52 | $28.34 | 101,757 |
| 2025-01-21 | $28.58 | $28.58 | $28.55 | $28.56 | $28.38 | 252,581 |
| 2025-01-17 | $28.54 | $28.55 | $28.51 | $28.52 | $28.34 | 98,723 |
| 2025-01-16 | $28.52 | $28.55 | $28.49 | $28.52 | $28.34 | 223,205 |
| 2025-01-15 | $28.50 | $28.50 | $28.46 | $28.49 | $28.31 | 190,674 |
| 2025-01-14 | $28.40 | $28.41 | $28.37 | $28.38 | $28.20 | 110,306 |
| 2025-01-13 | $28.36 | $28.37 | $28.33 | $28.37 | $28.19 | 260,447 |
| 2025-01-10 | $28.43 | $28.43 | $28.40 | $28.40 | $28.22 | 64,564 |
| 2025-01-08 | $28.39 | $28.45 | $28.39 | $28.43 | $28.25 | 89,041 |
| 2025-01-07 | $28.50 | $28.50 | $28.44 | $28.45 | $28.27 | 135,350 |
| 2025-01-06 | $28.49 | $28.49 | $28.44 | $28.48 | $28.30 | 113,491 |
| 2025-01-03 | $28.44 | $28.45 | $28.32 | $28.45 | $28.27 | 110,139 |
| 2025-01-02 | $28.39 | $28.43 | $28.35 | $28.43 | $28.25 | 100,034 |
| 2024-12-31 | $28.38 | $28.38 | $28.34 | $28.37 | $28.19 | 132,658 |
| 2024-12-30 | $28.31 | $28.38 | $28.31 | $28.36 | $28.18 | 66,529 |
| 2024-12-27 | $28.38 | $28.38 | $28.34 | $28.36 | $28.18 | 102,726 |
| 2024-12-26 | $28.35 | $28.38 | $28.31 | $28.38 | $28.20 | 60,586 |
| 2024-12-24 | $28.31 | $28.36 | $28.30 | $28.36 | $28.18 | 95,601 |
| 2024-12-23 | $28.35 | $28.35 | $28.29 | $28.32 | $28.15 | 485,972 |
| 2024-12-20 | $28.22 | $28.37 | $28.22 | $28.31 | $28.14 | 103,687 |
| 2024-12-19 | $28.33 | $28.33 | $28.24 | $28.25 | $28.08 | 121,257 |
| 2024-12-18 | $28.58 | $28.59 | $28.42 | $28.44 | $28.09 | 73,201 |
| 2024-12-17 | $28.60 | $28.66 | $28.58 | $28.59 | $28.24 | 65,340 |
| 2024-12-16 | $28.59 | $28.62 | $28.59 | $28.60 | $28.25 | 83,429 |
| 2024-12-13 | $28.59 | $28.59 | $28.56 | $28.57 | $28.22 | 58,090 |
| 2024-12-12 | $28.62 | $28.64 | $28.59 | $28.59 | $28.24 | 96,302 |
| 2024-12-11 | $28.60 | $28.63 | $28.60 | $28.61 | $28.26 | 88,163 |
| 2024-12-10 | $28.61 | $28.61 | $28.57 | $28.60 | $28.25 | 62,883 |
| 2024-12-09 | $28.62 | $28.62 | $28.60 | $28.61 | $28.25 | 59,650 |
| 2024-12-06 | $28.61 | $28.63 | $28.60 | $28.61 | $28.61 | 76,625 |
| 2024-12-05 | $28.57 | $28.59 | $28.56 | $28.58 | $28.58 | 67,912 |
| 2024-12-04 | $28.54 | $28.59 | $28.54 | $28.59 | $28.59 | 73,534 |
| 2024-12-03 | $28.58 | $28.59 | $28.54 | $28.55 | $28.55 | 51,087 |
| 2024-12-02 | $28.64 | $28.64 | $28.52 | $28.56 | $28.56 | 107,417 |
| 2024-11-29 | $28.68 | $28.73 | $28.67 | $28.72 | $28.55 | 70,965 |
| 2024-11-27 | $28.65 | $28.68 | $28.65 | $28.67 | $28.49 | 69,741 |
| 2024-11-26 | $28.65 | $28.66 | $28.62 | $28.64 | $28.46 | 107,144 |
| 2024-11-25 | $28.68 | $28.68 | $28.63 | $28.67 | $28.50 | 108,734 |
| 2024-11-22 | $28.60 | $28.61 | $28.59 | $28.60 | $28.60 | 71,836 |
| 2024-11-21 | $28.60 | $28.64 | $28.59 | $28.60 | $28.60 | 197,324 |
| 2024-11-20 | $28.56 | $28.59 | $28.54 | $28.58 | $28.58 | 50,961 |
| 2024-11-19 | $28.54 | $28.58 | $28.53 | $28.57 | $28.57 | 75,244 |
| 2024-11-18 | $28.50 | $28.54 | $28.49 | $28.54 | $28.54 | 107,966 |
| 2024-11-15 | $28.50 | $28.51 | $28.48 | $28.49 | $28.49 | 122,797 |
| 2024-11-14 | $28.55 | $28.55 | $28.52 | $28.52 | $28.52 | 69,921 |
| 2024-11-13 | $28.53 | $28.55 | $28.51 | $28.53 | $28.53 | 47,276 |
| 2024-11-12 | $28.55 | $28.56 | $28.51 | $28.51 | $28.51 | 51,504 |
| 2024-11-11 | $28.57 | $28.57 | $28.52 | $28.55 | $28.55 | 60,219 |
| 2024-11-08 | $28.54 | $28.60 | $28.52 | $28.56 | $28.56 | 77,544 |
| 2024-11-07 | $28.47 | $28.57 | $28.45 | $28.54 | $28.54 | 144,232 |
| 2024-11-06 | $28.45 | $28.45 | $28.32 | $28.44 | $28.44 | 91,318 |
| 2024-11-05 | $28.35 | $28.40 | $28.35 | $28.39 | $28.39 | 105,537 |
| 2024-11-04 | $28.37 | $28.44 | $28.36 | $28.36 | $28.36 | 65,692 |
| 2024-11-01 | $28.40 | $28.40 | $28.35 | $28.36 | $28.36 | 86,454 |
| 2024-10-31 | $28.56 | $28.56 | $28.51 | $28.54 | $28.35 | 58,154 |
| 2024-10-30 | $28.58 | $28.60 | $28.56 | $28.57 | $28.38 | 80,649 |
| 2024-10-29 | $28.56 | $28.63 | $28.56 | $28.58 | $28.40 | 122,161 |
| 2024-10-28 | $28.60 | $28.61 | $28.56 | $28.59 | $28.41 | 90,010 |
| 2024-10-25 | $28.57 | $28.60 | $28.55 | $28.55 | $28.36 | 57,747 |
| 2024-10-24 | $28.55 | $28.58 | $28.52 | $28.57 | $28.39 | 75,463 |
| 2024-10-23 | $28.53 | $28.57 | $28.49 | $28.51 | $28.32 | 549,204 |
| 2024-10-22 | $28.54 | $28.56 | $28.53 | $28.55 | $28.36 | 137,346 |
| 2024-10-21 | $28.58 | $28.60 | $28.54 | $28.56 | $28.38 | 60,107 |
| 2024-10-18 | $28.56 | $28.60 | $28.53 | $28.59 | $28.41 | 106,975 |
| 2024-10-17 | $28.57 | $28.58 | $28.55 | $28.57 | $28.39 | 117,878 |
| 2024-10-16 | $28.54 | $28.59 | $28.53 | $28.57 | $28.39 | 92,364 |
| 2024-10-15 | $28.52 | $28.58 | $28.51 | $28.54 | $28.36 | 121,402 |
| 2024-10-14 | $28.50 | $28.57 | $28.50 | $28.55 | $28.37 | 43,902 |
| 2024-10-11 | $28.48 | $28.57 | $28.48 | $28.54 | $28.35 | 59,332 |
| 2024-10-10 | $28.45 | $28.48 | $28.41 | $28.46 | $28.46 | 152,075 |
| 2024-10-09 | $28.49 | $28.51 | $28.47 | $28.50 | $28.50 | 101,963 |
| 2024-10-08 | $28.47 | $28.53 | $28.46 | $28.49 | $28.49 | 72,686 |
| 2024-10-07 | $28.50 | $28.51 | $28.46 | $28.46 | $28.46 | 47,147 |
| 2024-10-04 | $28.51 | $28.54 | $28.48 | $28.52 | $28.52 | 46,100 |
| 2024-10-03 | $28.50 | $28.57 | $28.47 | $28.51 | $28.51 | 200,620 |
| 2024-10-02 | $28.48 | $28.50 | $28.47 | $28.50 | $28.50 | 66,612 |
| 2024-10-01 | $28.53 | $28.54 | $28.48 | $28.49 | $28.49 | 208,883 |
| 2024-09-30 | $28.70 | $28.75 | $28.67 | $28.71 | $28.52 | 209,646 |
| 2024-09-27 | $28.66 | $28.68 | $28.62 | $28.68 | $28.49 | 84,620 |
| 2024-09-26 | $28.65 | $28.66 | $28.61 | $28.65 | $28.46 | 50,554 |
| 2024-09-25 | $28.61 | $28.72 | $28.61 | $28.63 | $28.44 | 48,211 |
| 2024-09-24 | $28.65 | $28.70 | $28.62 | $28.65 | $28.46 | 51,072 |
| 2024-09-23 | $28.56 | $28.74 | $28.55 | $28.63 | $28.44 | 156,076 |
| 2024-09-20 | $28.54 | $28.58 | $28.52 | $28.55 | $28.36 | 91,943 |
| 2024-09-19 | $28.62 | $28.62 | $28.51 | $28.55 | $28.36 | 71,256 |
| 2024-09-18 | $28.53 | $28.53 | $28.47 | $28.50 | $28.31 | 104,370 |
| 2024-09-17 | $28.52 | $28.55 | $28.45 | $28.52 | $28.33 | 175,124 |
| 2024-09-16 | $28.47 | $28.51 | $28.43 | $28.51 | $28.32 | 73,890 |
| 2024-09-13 | $28.45 | $28.45 | $28.41 | $28.42 | $28.23 | 43,421 |
| 2024-09-12 | $28.34 | $28.44 | $28.34 | $28.41 | $28.22 | 95,778 |
| 2024-09-11 | $28.30 | $28.39 | $28.30 | $28.38 | $28.19 | 56,672 |
| 2024-09-10 | $28.34 | $28.37 | $28.30 | $28.34 | $28.15 | 47,066 |
| 2024-09-09 | $28.34 | $28.34 | $28.30 | $28.31 | $28.31 | 81,773 |
| 2024-09-06 | $28.34 | $28.36 | $28.30 | $28.33 | $28.33 | 23,856 |
| 2024-09-05 | $28.32 | $28.35 | $28.29 | $28.30 | $28.30 | 56,146 |
| 2024-09-04 | $28.21 | $28.35 | $28.21 | $28.29 | $28.29 | 37,189 |
| 2024-09-03 | $28.32 | $28.33 | $28.22 | $28.27 | $28.27 | 41,739 |
| 2024-08-30 | $28.51 | $28.53 | $28.45 | $28.52 | $28.33 | 21,041 |
| 2024-08-29 | $28.48 | $28.51 | $28.47 | $28.48 | $28.28 | 22,806 |
| 2024-08-28 | $28.48 | $28.49 | $28.43 | $28.44 | $28.25 | 37,215 |
| 2024-08-27 | $28.46 | $28.48 | $28.42 | $28.44 | $28.25 | 49,948 |
| 2024-08-26 | $28.50 | $28.51 | $28.46 | $28.47 | $28.28 | 32,830 |
| 2024-08-23 | $28.46 | $28.47 | $28.42 | $28.44 | $28.25 | 72,009 |
| 2024-08-22 | $28.48 | $28.48 | $27.14 | $28.41 | $28.22 | 82,287 |
| 2024-08-21 | $28.42 | $28.45 | $28.40 | $28.42 | $28.23 | 72,221 |
| 2024-08-20 | $28.44 | $28.44 | $28.39 | $28.41 | $28.22 | 41,579 |
| 2024-08-19 | $28.39 | $28.45 | $28.35 | $28.45 | $28.25 | 323,780 |
| 2024-08-16 | $28.35 | $28.40 | $28.35 | $28.39 | $28.19 | 67,512 |
| 2024-08-15 | $28.31 | $28.35 | $28.27 | $28.33 | $28.14 | 93,359 |
| 2024-08-14 | $28.24 | $28.31 | $28.22 | $28.30 | $28.11 | 15,947 |
| 2024-08-13 | $28.20 | $28.23 | $28.19 | $28.22 | $28.03 | 7,597 |
| 2024-08-12 | $28.17 | $28.18 | $28.07 | $28.18 | $27.99 | 23,423 |
| 2024-08-09 | $28.10 | $28.19 | $28.09 | $28.12 | $27.93 | 28,955 |
| 2024-08-08 | $28.03 | $28.13 | $28.03 | $28.10 | $27.91 | 27,418 |
| 2024-08-07 | $28.12 | $28.15 | $28.01 | $28.01 | $27.82 | 24,328 |
| 2024-08-06 | $28.00 | $28.07 | $27.93 | $27.99 | $27.80 | 21,566 |
| 2024-08-05 | $27.89 | $27.97 | $27.84 | $27.88 | $27.69 | 83,602 |
| 2024-08-02 | $28.12 | $28.15 | $28.09 | $28.10 | $27.91 | 27,780 |
| 2024-08-01 | $28.21 | $28.26 | $28.17 | $28.21 | $28.02 | 32,583 |
| 2024-07-31 | $28.40 | $28.43 | $28.37 | $28.42 | $28.04 | 37,854 |
| 2024-07-30 | $28.40 | $28.40 | $28.32 | $28.35 | $27.97 | 37,378 |
| 2024-07-29 | $28.33 | $28.38 | $28.33 | $28.36 | $27.98 | 29,484 |
| 2024-07-26 | $28.35 | $28.38 | $28.33 | $28.38 | $28.38 | 18,977 |
| 2024-07-25 | $28.33 | $28.34 | $28.25 | $28.28 | $28.28 | 70,939 |
| 2024-07-24 | $28.37 | $28.37 | $28.33 | $28.33 | $28.33 | 13,500 |
| 2024-07-23 | $28.34 | $28.39 | $28.33 | $28.38 | $28.38 | 42,780 |
| 2024-07-22 | $28.32 | $28.40 | $28.32 | $28.35 | $28.35 | 30,118 |
| 2024-07-19 | $28.33 | $28.35 | $28.30 | $28.32 | $28.32 | 13,179 |
| 2024-07-18 | $28.37 | $28.37 | $28.31 | $28.33 | $28.33 | 15,776 |
| 2024-07-17 | $28.32 | $28.36 | $28.32 | $28.35 | $28.35 | 14,004 |
| 2024-07-16 | $28.32 | $28.37 | $28.31 | $28.37 | $28.37 | 24,962 |
| 2024-07-15 | $28.30 | $28.31 | $28.28 | $28.30 | $28.30 | 26,903 |
| 2024-07-12 | $28.28 | $28.30 | $28.26 | $28.29 | $28.29 | 29,922 |
| 2024-07-11 | $28.23 | $28.25 | $28.20 | $28.22 | $28.22 | 94,673 |
| 2024-07-10 | $28.19 | $28.23 | $28.19 | $28.23 | $28.23 | 35,858 |
| 2024-07-09 | $28.20 | $28.21 | $28.17 | $28.20 | $28.20 | 22,984 |
| 2024-07-08 | $28.17 | $28.22 | $28.17 | $28.21 | $28.21 | 23,228 |
| 2024-07-05 | $28.19 | $28.20 | $28.15 | $28.20 | $28.20 | 19,490 |
| 2024-07-03 | $28.12 | $28.23 | $28.08 | $28.15 | $28.15 | 15,866 |
| 2024-07-02 | $28.08 | $28.11 | $28.06 | $28.11 | $28.11 | 15,073 |
| 2024-07-01 | $28.10 | $28.11 | $28.07 | $28.09 | $28.09 | 30,500 |
| 2024-06-28 | $28.25 | $28.32 | $28.25 | $28.26 | $28.07 | 18,265 |
| 2024-06-27 | $28.30 | $28.30 | $28.28 | $28.30 | $28.11 | 21,946 |
| 2024-06-26 | $28.30 | $28.31 | $28.27 | $28.27 | $28.08 | 63,684 |
| 2024-06-25 | $28.28 | $28.34 | $28.25 | $28.33 | $28.13 | 35,975 |
| 2024-06-24 | $28.24 | $28.28 | $28.23 | $28.27 | $28.08 | 18,774 |
| 2024-06-21 | $28.26 | $28.27 | $28.21 | $28.27 | $28.08 | 36,872 |
| 2024-06-20 | $28.22 | $28.24 | $28.22 | $28.24 | $28.04 | 48,410 |
| 2024-06-18 | $28.22 | $28.23 | $28.20 | $28.22 | $28.03 | 24,894 |
| 2024-06-17 | $28.20 | $28.20 | $28.14 | $28.17 | $27.98 | 66,899 |
| 2024-06-14 | $28.21 | $28.21 | $28.13 | $28.15 | $28.15 | 12,530 |
| 2024-06-13 | $28.22 | $28.25 | $28.19 | $28.25 | $28.25 | 31,420 |
| 2024-06-12 | $28.22 | $28.23 | $28.18 | $28.19 | $28.19 | 52,567 |
| 2024-06-11 | $28.13 | $28.13 | $28.08 | $28.12 | $28.12 | 33,318 |
| 2024-06-10 | $28.12 | $28.15 | $28.08 | $28.15 | $28.15 | 63,339 |
| 2024-06-07 | $28.10 | $28.11 | $27.95 | $28.10 | $28.10 | 90,988 |
| 2024-06-06 | $28.16 | $28.16 | $28.14 | $28.15 | $28.15 | 24,267 |
| 2024-06-05 | $28.10 | $28.14 | $28.06 | $28.13 | $28.13 | 146,905 |
| 2024-06-04 | $28.07 | $28.18 | $28.02 | $28.09 | $28.09 | 284,488 |
| 2024-06-03 | $28.06 | $28.08 | $28.03 | $28.07 | $28.07 | 16,114 |
| 2024-05-31 | $28.24 | $28.25 | $28.13 | $28.23 | $28.23 | 155,136 |
| 2024-05-30 | $28.15 | $28.21 | $28.15 | $28.18 | $28.18 | 147,717 |
| 2024-05-29 | $28.14 | $28.17 | $28.12 | $28.15 | $28.15 | 30,135 |
| 2024-05-28 | $28.24 | $28.24 | $28.16 | $28.19 | $28.19 | 21,576 |
| 2024-05-24 | $28.26 | $28.26 | $28.20 | $28.23 | $28.23 | 13,496 |
| 2024-05-23 | $28.32 | $28.32 | $28.16 | $28.21 | $28.21 | 32,932 |
| 2024-05-22 | $28.28 | $28.31 | $28.22 | $28.25 | $28.25 | 25,809 |
| 2024-05-21 | $28.36 | $28.36 | $28.26 | $28.30 | $28.30 | 145,071 |
| 2024-05-20 | $28.35 | $28.36 | $28.33 | $28.33 | $28.33 | 22,862 |
| 2024-05-17 | $28.30 | $28.34 | $28.30 | $28.31 | $28.31 | 28,757 |
| 2024-05-16 | $28.34 | $28.34 | $28.29 | $28.34 | $28.34 | 31,232 |
| 2024-05-15 | $28.29 | $28.29 | $28.23 | $28.28 | $28.28 | 18,374 |
| 2024-05-14 | $28.20 | $28.24 | $27.55 | $28.19 | $28.19 | 155,471 |
| 2024-05-13 | $28.23 | $28.24 | $28.16 | $28.17 | $28.17 | 21,573 |
| 2024-05-10 | $28.21 | $28.26 | $28.19 | $28.22 | $28.22 | 44,146 |
| 2024-05-09 | $28.19 | $28.28 | $28.19 | $28.25 | $28.25 | 37,123 |
| 2024-05-08 | $28.20 | $28.21 | $28.15 | $28.20 | $28.20 | 23,983 |
| 2024-05-07 | $28.22 | $28.24 | $28.18 | $28.22 | $28.22 | 32,363 |
| 2024-05-06 | $28.21 | $28.22 | $28.17 | $28.21 | $28.21 | 36,969 |
| 2024-05-03 | $28.14 | $28.18 | $28.12 | $28.18 | $28.18 | 21,337 |
| 2024-05-02 | $28.05 | $28.06 | $27.96 | $28.04 | $28.04 | 68,182 |
| 2024-05-01 | $27.99 | $28.02 | $27.94 | $28.00 | $28.00 | 10,090 |
| 2024-04-30 | $28.20 | $28.20 | $28.16 | $28.16 | $27.97 | 22,945 |
| 2024-04-29 | $28.18 | $28.24 | $28.16 | $28.24 | $28.05 | 18,149 |
| 2024-04-26 | $28.12 | $28.17 | $28.08 | $28.15 | $27.96 | 10,447 |
| 2024-04-25 | $28.03 | $28.11 | $28.03 | $28.06 | $27.87 | 11,200 |
| 2024-04-24 | $28.19 | $28.19 | $27.90 | $28.06 | $27.87 | 144,168 |
| 2024-04-23 | $28.10 | $28.20 | $28.09 | $28.17 | $27.98 | 40,349 |
| 2024-04-22 | $28.10 | $28.10 | $28.06 | $28.06 | $27.87 | 12,768 |
| 2024-04-19 | $28.10 | $28.10 | $28.03 | $28.07 | $27.88 | 18,764 |
| 2024-04-18 | $28.07 | $28.07 | $27.97 | $28.02 | $28.02 | 75,936 |
| 2024-04-17 | $28.04 | $28.04 | $27.92 | $27.95 | $27.95 | 27,308 |
| 2024-04-16 | $28.08 | $28.08 | $27.91 | $27.96 | $27.96 | 45,793 |
| 2024-04-15 | $28.10 | $28.10 | $28.02 | $28.02 | $28.02 | 11,125 |
| 2024-04-12 | $28.10 | $28.12 | $28.08 | $28.10 | $28.10 | 29,220 |
| 2024-04-11 | $28.13 | $28.13 | $28.08 | $28.11 | $28.11 | 14,063 |
| 2024-04-10 | $28.13 | $28.20 | $28.11 | $28.15 | $28.15 | 25,735 |
| 2024-04-09 | $28.20 | $28.25 | $28.16 | $28.24 | $28.24 | 32,385 |
| 2024-04-08 | $28.19 | $28.19 | $28.12 | $28.14 | $28.14 | 13,575 |
| 2024-04-05 | $28.19 | $28.19 | $28.11 | $28.11 | $28.11 | 28,048 |
| 2024-04-04 | $28.20 | $28.26 | $28.07 | $28.07 | $28.07 | 46,862 |
| 2024-04-03 | $28.13 | $28.14 | $28.10 | $28.14 | $28.14 | 26,849 |
| 2024-04-02 | $28.08 | $28.11 | $28.07 | $28.11 | $28.11 | 9,420 |
| 2024-04-01 | $28.18 | $28.19 | $28.13 | $28.15 | $28.15 | 20,325 |
| 2024-03-28 | $28.30 | $28.41 | $28.30 | $28.38 | $28.19 | 28,099 |
| 2024-03-27 | $28.31 | $28.32 | $28.24 | $28.32 | $28.13 | 18,105 |
| 2024-03-26 | $28.19 | $28.27 | $28.18 | $28.25 | $28.25 | 43,353 |
| 2024-03-25 | $28.21 | $28.25 | $28.19 | $28.25 | $28.25 | 49,632 |
| 2024-03-22 | $28.25 | $28.27 | $28.20 | $28.21 | $28.21 | 428,451 |
| 2024-03-21 | $28.21 | $28.26 | $28.16 | $28.21 | $28.21 | 59,599 |
| 2024-03-20 | $28.09 | $28.16 | $28.09 | $28.16 | $28.16 | 25,585 |
| 2024-03-19 | $28.09 | $28.15 | $28.07 | $28.13 | $28.13 | 16,643 |
| 2024-03-18 | $28.11 | $28.11 | $28.06 | $28.09 | $28.09 | 17,529 |
| 2024-03-15 | $28.09 | $28.09 | $28.02 | $28.07 | $28.07 | 35,879 |
| 2024-03-14 | $28.11 | $28.11 | $28.03 | $28.08 | $28.08 | 27,169 |
| 2024-03-13 | $28.03 | $28.10 | $28.03 | $28.08 | $28.08 | 59,816 |
| 2024-03-12 | $28.02 | $28.08 | $28.02 | $28.02 | $28.02 | 50,082 |
| 2024-03-11 | $28.07 | $28.07 | $28.00 | $28.01 | $28.01 | 36,543 |
| 2024-03-08 | $28.06 | $28.07 | $28.01 | $28.03 | $28.03 | 41,849 |
| 2024-03-07 | $28.02 | $28.06 | $28.01 | $28.01 | $28.01 | 43,234 |
| 2024-03-06 | $28.03 | $28.03 | $27.97 | $27.98 | $27.98 | 20,299 |
| 2024-03-05 | $27.95 | $28.04 | $27.94 | $27.98 | $27.98 | 55,704 |
| 2024-03-04 | $28.00 | $28.00 | $27.96 | $27.98 | $27.98 | 19,398 |
| 2024-03-01 | $28.04 | $28.04 | $27.96 | $27.98 | $27.98 | 27,190 |
| 2024-02-29 | $28.14 | $28.22 | $28.12 | $28.13 | $27.95 | 30,860 |
| 2024-02-28 | $28.16 | $28.17 | $28.13 | $28.16 | $27.98 | 45,395 |
| 2024-02-27 | $28.12 | $28.33 | $28.12 | $28.16 | $27.98 | 22,509 |
| 2024-02-26 | $28.13 | $28.18 | $28.10 | $28.16 | $27.98 | 34,138 |
| 2024-02-23 | $28.18 | $28.20 | $28.12 | $28.15 | $27.97 | 34,851 |
| 2024-02-22 | $28.08 | $28.19 | $28.08 | $28.15 | $27.97 | 36,014 |
| 2024-02-21 | $28.04 | $28.07 | $28.00 | $28.03 | $27.85 | 29,743 |
| 2024-02-20 | $28.08 | $28.10 | $28.03 | $28.08 | $27.90 | 31,214 |
| 2024-02-16 | $28.06 | $28.06 | $28.00 | $28.04 | $27.86 | 63,441 |
| 2024-02-15 | $28.01 | $28.10 | $28.01 | $28.03 | $27.85 | 52,929 |
| 2024-02-14 | $27.95 | $28.05 | $27.95 | $27.96 | $27.78 | 32,416 |
| 2024-02-13 | $28.01 | $28.01 | $27.88 | $27.94 | $27.76 | 38,058 |
| 2024-02-12 | $28.02 | $28.09 | $28.02 | $28.06 | $27.89 | 12,242 |
| 2024-02-09 | $28.02 | $28.08 | $28.01 | $28.05 | $27.87 | 23,552 |
| 2024-02-08 | $28.08 | $28.09 | $28.03 | $28.04 | $27.86 | 29,539 |
| 2024-02-07 | $28.10 | $28.12 | $28.01 | $28.05 | $27.87 | 28,505 |
| 2024-02-06 | $27.98 | $28.08 | $27.98 | $28.05 | $27.87 | 71,973 |
| 2024-02-05 | $28.05 | $28.05 | $27.94 | $27.99 | $27.81 | 18,031 |
| 2024-02-02 | $28.07 | $28.10 | $28.01 | $28.04 | $28.04 | 19,805 |
| 2024-02-01 | $28.10 | $28.12 | $28.06 | $28.09 | $28.09 | 16,129 |
| 2024-01-31 | $28.27 | $28.29 | $28.20 | $28.22 | $28.22 | 23,582 |
| 2024-01-30 | $28.21 | $28.31 | $28.20 | $28.25 | $28.25 | 146,141 |
| 2024-01-29 | $28.26 | $28.29 | $28.20 | $28.21 | $28.21 | 31,962 |
| 2024-01-26 | $28.13 | $28.23 | $28.13 | $28.20 | $28.20 | 28,130 |
| 2024-01-25 | $28.10 | $28.22 | $28.10 | $28.21 | $28.21 | 23,886 |
| 2024-01-24 | $28.21 | $28.21 | $28.13 | $28.13 | $28.13 | 25,900 |
| 2024-01-23 | $28.14 | $28.16 | $28.07 | $28.08 | $28.08 | 31,762 |
| 2024-01-22 | $28.14 | $28.19 | $28.14 | $28.14 | $28.14 | 35,505 |
| 2024-01-19 | $28.15 | $28.15 | $28.09 | $28.10 | $28.10 | 30,685 |
| 2024-01-18 | $28.15 | $28.17 | $28.09 | $28.09 | $28.09 | 42,846 |
| 2024-01-17 | $28.14 | $28.14 | $28.08 | $28.11 | $28.11 | 13,964 |
| 2024-01-16 | $28.21 | $28.21 | $28.10 | $28.16 | $28.16 | 31,016 |
| 2024-01-12 | $28.18 | $28.21 | $28.15 | $28.16 | $28.16 | 59,792 |
| 2024-01-11 | $28.18 | $28.18 | $28.10 | $28.15 | $28.15 | 13,657 |
| 2024-01-10 | $28.15 | $28.15 | $28.09 | $28.10 | $28.10 | 97,319 |
| 2024-01-09 | $28.06 | $28.15 | $28.06 | $28.08 | $28.08 | 25,529 |
| 2024-01-08 | $28.03 | $28.14 | $28.01 | $28.08 | $28.08 | 20,924 |
| 2024-01-05 | $27.96 | $28.03 | $27.95 | $28.01 | $28.01 | 100,471 |
| 2024-01-04 | $28.00 | $28.04 | $27.95 | $27.95 | $27.95 | 22,226 |
| 2024-01-03 | $28.01 | $28.01 | $27.91 | $27.95 | $27.95 | 143,233 |
| 2024-01-02 | $28.08 | $28.10 | $28.01 | $28.02 | $28.02 | 35,665 |
| 2023-12-29 | $28.10 | $28.16 | $28.10 | $28.13 | $28.13 | 29,139 |
| 2023-12-28 | $28.13 | $28.17 | $28.09 | $28.13 | $28.13 | 23,228 |
| 2023-12-27 | $28.12 | $28.18 | $28.03 | $28.14 | $28.14 | 23,278 |
| 2023-12-26 | $28.08 | $28.10 | $28.01 | $28.05 | $28.05 | 22,830 |
| 2023-12-22 | $28.06 | $28.11 | $27.99 | $28.02 | $28.02 | 24,901 |
| 2023-12-21 | $27.98 | $28.14 | $27.97 | $28.05 | $28.05 | 29,424 |
| 2023-12-20 | $27.91 | $28.08 | $27.91 | $27.97 | $27.97 | 45,724 |
| 2023-12-19 | $27.91 | $28.10 | $27.87 | $27.99 | $27.99 | 95,983 |
| 2023-12-18 | $27.94 | $27.94 | $27.82 | $27.91 | $27.91 | 129,201 |
| 2023-12-15 | $28.16 | $28.19 | $28.10 | $28.19 | $27.93 | 25,600 |
| 2023-12-14 | $28.07 | $28.18 | $28.05 | $28.16 | $27.90 | 51,902 |
| 2023-12-13 | $27.86 | $28.00 | $27.84 | $27.92 | $27.92 | 37,172 |
| 2023-12-12 | $27.80 | $27.86 | $27.70 | $27.83 | $27.83 | 44,759 |
| 2023-12-11 | $27.73 | $27.83 | $27.73 | $27.81 | $27.81 | 124,473 |
| 2023-12-08 | $27.86 | $27.86 | $27.76 | $27.80 | $27.80 | 33,514 |
| 2023-12-07 | $27.85 | $27.90 | $27.79 | $27.80 | $27.80 | 42,517 |
| 2023-12-06 | $27.80 | $27.82 | $27.75 | $27.79 | $27.79 | 24,377 |
| 2023-12-05 | $27.75 | $27.81 | $27.69 | $27.79 | $27.79 | 33,684 |
| 2023-12-04 | $27.63 | $27.77 | $27.63 | $27.77 | $27.77 | 244,586 |
| 2023-12-01 | $27.61 | $27.75 | $27.61 | $27.71 | $27.71 | 16,159 |
| 2023-11-30 | $27.82 | $27.84 | $27.80 | $27.84 | $27.65 | 16,837 |
| 2023-11-29 | $27.88 | $27.90 | $27.80 | $27.85 | $27.66 | 34,873 |
| 2023-11-28 | $27.73 | $27.78 | $27.70 | $27.75 | $27.56 | 15,834 |
| 2023-11-27 | $27.65 | $27.78 | $27.65 | $27.72 | $27.53 | 22,108 |
| 2023-11-24 | $27.72 | $27.79 | $27.67 | $27.70 | $27.70 | 7,383 |
| 2023-11-22 | $27.65 | $27.72 | $27.63 | $27.72 | $27.72 | 19,315 |
| 2023-11-21 | $27.67 | $27.70 | $27.63 | $27.65 | $27.65 | 48,603 |
| 2023-11-20 | $27.63 | $27.71 | $27.62 | $27.68 | $27.68 | 8,903 |
| 2023-11-17 | $27.61 | $27.61 | $27.54 | $27.60 | $27.60 | 29,574 |
| 2023-11-16 | $27.51 | $27.56 | $27.49 | $27.53 | $27.53 | 13,996 |
| 2023-11-15 | $27.59 | $27.59 | $27.51 | $27.53 | $27.53 | 28,037 |
| 2023-11-14 | $27.59 | $27.61 | $27.52 | $27.56 | $27.56 | 33,686 |
| 2023-11-13 | $27.42 | $27.47 | $27.38 | $27.41 | $27.41 | 16,501 |
| 2023-11-10 | $27.42 | $27.45 | $27.36 | $27.42 | $27.42 | 25,836 |
| 2023-11-09 | $27.42 | $27.45 | $27.37 | $27.40 | $27.40 | 16,377 |
| 2023-11-08 | $27.40 | $27.47 | $27.39 | $27.46 | $27.46 | 27,687 |
| 2023-11-07 | $27.47 | $27.51 | $27.43 | $27.45 | $27.45 | 86,082 |
| 2023-11-06 | $27.49 | $27.52 | $27.43 | $27.48 | $27.48 | 11,316 |
| 2023-11-03 | $27.45 | $27.54 | $27.40 | $27.50 | $27.50 | 159,530 |
| 2023-11-02 | $27.24 | $27.36 | $27.23 | $27.34 | $27.34 | 61,512 |
| 2023-11-01 | $27.04 | $27.11 | $27.00 | $27.08 | $27.08 | 13,971 |
| 2023-10-31 | $27.25 | $27.25 | $27.17 | $27.20 | $27.20 | 26,945 |
| 2023-10-30 | $27.17 | $27.21 | $27.12 | $27.17 | $27.17 | 87,609 |
| 2023-10-27 | $27.11 | $27.17 | $27.11 | $27.13 | $27.13 | 51,881 |
| 2023-10-26 | $27.06 | $27.08 | $27.02 | $27.05 | $27.05 | 13,877 |
| 2023-10-25 | $27.10 | $27.12 | $27.07 | $27.07 | $27.07 | 10,570 |
| 2023-10-24 | $27.14 | $27.18 | $27.09 | $27.15 | $27.15 | 21,915 |
| 2023-10-23 | $27.04 | $27.11 | $27.02 | $27.08 | $27.08 | 357,636 |
| 2023-10-20 | $27.06 | $27.06 | $26.98 | $27.01 | $27.01 | 23,741 |
| 2023-10-19 | $27.09 | $27.11 | $27.02 | $27.05 | $27.05 | 12,989 |
| 2023-10-18 | $27.14 | $27.14 | $27.09 | $27.10 | $27.10 | 4,968 |
| 2023-10-17 | $27.24 | $27.24 | $27.14 | $27.14 | $27.14 | 10,846 |
| 2023-10-16 | $27.25 | $27.30 | $27.23 | $27.26 | $27.26 | 129,741 |
| 2023-10-13 | $27.27 | $27.28 | $27.23 | $27.23 | $27.23 | 10,534 |
| 2023-10-12 | $27.25 | $27.29 | $27.19 | $27.29 | $27.29 | 16,300 |
| 2023-10-11 | $27.32 | $27.41 | $27.29 | $27.29 | $27.29 | 22,222 |
| 2023-10-10 | $27.28 | $27.36 | $27.27 | $27.32 | $27.32 | 15,494 |
| 2023-10-09 | $27.21 | $27.29 | $27.17 | $27.29 | $27.29 | 19,342 |
| 2023-10-06 | $27.12 | $27.20 | $27.08 | $27.20 | $27.20 | 21,219 |
| 2023-10-05 | $27.16 | $27.24 | $27.12 | $27.17 | $27.17 | 18,848 |
| 2023-10-04 | $27.11 | $27.19 | $27.10 | $27.17 | $27.17 | 310,297 |
| 2023-10-03 | $27.24 | $27.24 | $27.13 | $27.13 | $27.13 | 12,335 |
| 2023-10-02 | $27.31 | $27.35 | $27.22 | $27.25 | $27.25 | 199,251 |
| 2023-09-29 | $27.64 | $27.64 | $27.55 | $27.57 | $27.37 | 17,053 |
| 2023-09-28 | $27.52 | $27.63 | $27.49 | $27.54 | $27.35 | 24,160 |
| 2023-09-27 | $27.62 | $27.62 | $27.50 | $27.50 | $27.31 | 117,968 |
| 2023-09-26 | $27.57 | $27.58 | $27.50 | $27.50 | $27.31 | 100,207 |
| 2023-09-25 | $27.59 | $27.61 | $27.57 | $27.58 | $27.39 | 5,286 |
| 2023-09-22 | $27.63 | $27.65 | $27.60 | $27.61 | $27.42 | 3,801 |
| 2023-09-21 | $27.74 | $27.74 | $27.58 | $27.58 | $27.39 | 29,867 |
| 2023-09-20 | $27.75 | $27.76 | $27.68 | $27.68 | $27.48 | 265,785 |
| 2023-09-19 | $27.75 | $27.75 | $27.71 | $27.72 | $27.53 | 68,728 |
| 2023-09-18 | $27.67 | $27.74 | $27.67 | $27.73 | $27.54 | 31,951 |
| 2023-09-15 | $27.71 | $27.72 | $27.69 | $27.71 | $27.52 | 13,027 |
| 2023-09-14 | $27.74 | $27.75 | $27.67 | $27.73 | $27.54 | 11,456 |
| 2023-09-13 | $27.65 | $27.75 | $27.65 | $27.71 | $27.52 | 8,660 |
| 2023-09-12 | $27.70 | $27.70 | $27.65 | $27.69 | $27.50 | 127,338 |
| 2023-09-11 | $27.69 | $27.69 | $27.65 | $27.67 | $27.48 | 110,824 |
| 2023-09-08 | $27.63 | $27.68 | $27.63 | $27.64 | $27.44 | 33,126 |
| 2023-09-07 | $27.59 | $27.66 | $27.57 | $27.60 | $27.41 | 105,225 |
| 2023-09-06 | $27.55 | $27.56 | $27.52 | $27.56 | $27.37 | 26,074 |
| 2023-09-05 | $27.63 | $27.63 | $27.53 | $27.53 | $27.34 | 43,494 |
| 2023-09-01 | $27.69 | $27.69 | $27.60 | $27.65 | $27.65 | 78,384 |
| 2023-08-31 | $27.90 | $27.90 | $27.83 | $27.86 | $27.68 | 10,872 |
| 2023-08-30 | $27.85 | $27.89 | $27.85 | $27.86 | $27.68 | 27,161 |
| 2023-08-29 | $27.76 | $27.84 | $27.72 | $27.83 | $27.65 | 41,716 |
| 2023-08-28 | $27.74 | $27.76 | $27.70 | $27.74 | $27.56 | 134,353 |
| 2023-08-25 | $27.66 | $27.71 | $27.62 | $27.67 | $27.49 | 848,234 |
| 2023-08-24 | $27.73 | $27.73 | $27.62 | $27.63 | $27.45 | 5,566 |
| 2023-08-23 | $27.62 | $27.72 | $27.60 | $27.70 | $27.52 | 158,550 |
| 2023-08-22 | $27.60 | $27.61 | $27.56 | $27.56 | $27.38 | 18,756 |
| 2023-08-21 | $27.58 | $27.60 | $27.52 | $27.55 | $27.37 | 70,968 |
| 2023-08-18 | $27.53 | $27.59 | $27.53 | $27.57 | $27.39 | 333,225 |
| 2023-08-17 | $27.64 | $27.64 | $27.50 | $27.51 | $27.33 | 17,637 |
| 2023-08-16 | $27.59 | $27.66 | $27.57 | $27.60 | $27.42 | 25,023 |
| 2023-08-15 | $27.63 | $27.64 | $27.55 | $27.55 | $27.37 | 38,325 |
| 2023-08-14 | $27.64 | $27.68 | $27.59 | $27.61 | $27.43 | 31,500 |
| 2023-08-11 | $27.62 | $27.63 | $27.57 | $27.58 | $27.40 | 47,403 |
| 2023-08-10 | $27.69 | $27.71 | $27.60 | $27.60 | $27.42 | 210,722 |
| 2023-08-09 | $27.62 | $27.63 | $27.53 | $27.56 | $27.38 | 151,225 |
| 2023-08-08 | $27.58 | $27.64 | $27.51 | $27.56 | $27.38 | 31,212 |
| 2023-08-07 | $27.58 | $27.65 | $27.58 | $27.58 | $27.40 | 9,108 |
| 2023-08-04 | $27.53 | $27.63 | $27.52 | $27.52 | $27.34 | 69,205 |
| 2023-08-03 | $27.49 | $27.52 | $27.44 | $27.46 | $27.28 | 13,523 |
| 2023-08-02 | $27.58 | $27.59 | $27.50 | $27.57 | $27.39 | 14,170 |
| 2023-08-01 | $27.65 | $27.65 | $27.56 | $27.56 | $27.38 | 16,765 |
| 2023-07-31 | $27.80 | $27.88 | $27.80 | $27.86 | $27.50 | 32,712 |
| 2023-07-28 | $27.80 | $27.81 | $27.76 | $27.78 | $27.42 | 9,655 |
| 2023-07-27 | $27.83 | $27.83 | $27.69 | $27.69 | $27.33 | 46,719 |
| 2023-07-26 | $27.74 | $27.83 | $27.72 | $27.80 | $27.44 | 4,965 |
| 2023-07-25 | $27.73 | $27.79 | $27.71 | $27.72 | $27.36 | 46,817 |
| 2023-07-24 | $27.82 | $27.87 | $27.77 | $27.80 | $27.44 | 5,062 |
| 2023-07-21 | $27.88 | $27.88 | $27.73 | $27.79 | $27.43 | 9,282 |
| 2023-07-20 | $27.69 | $27.73 | $27.69 | $27.71 | $27.35 | 10,688 |
| 2023-07-19 | $27.80 | $27.83 | $27.80 | $27.80 | $27.44 | 8,757 |
| 2023-07-18 | $27.84 | $27.84 | $27.77 | $27.80 | $27.44 | 189,097 |
| 2023-07-17 | $27.74 | $27.78 | $27.70 | $27.78 | $27.42 | 91,693 |
| 2023-07-14 | $27.80 | $27.80 | $27.72 | $27.72 | $27.36 | 5,500 |
| 2023-07-13 | $27.80 | $27.86 | $27.75 | $27.85 | $27.49 | 12,142 |
| 2023-07-12 | $27.77 | $27.77 | $27.70 | $27.75 | $27.40 | 59,239 |
| 2023-07-11 | $27.63 | $27.64 | $27.57 | $27.64 | $27.28 | 8,532 |
| 2023-07-10 | $27.49 | $27.58 | $27.46 | $27.57 | $27.21 | 8,453 |
| 2023-07-07 | $27.43 | $27.53 | $27.42 | $27.45 | $27.45 | 155,886 |
| 2023-07-06 | $27.48 | $27.48 | $27.36 | $27.42 | $27.42 | 50,122 |
| 2023-07-05 | $27.52 | $27.54 | $27.46 | $27.50 | $27.50 | 142,259 |
| 2023-07-03 | $27.55 | $27.55 | $27.48 | $27.53 | $27.53 | 5,053 |
| 2023-06-30 | $27.65 | $27.73 | $27.65 | $27.73 | $27.55 | 11,950 |
| 2023-06-29 | $27.62 | $27.65 | $27.56 | $27.61 | $27.43 | 124,016 |
| 2023-06-28 | $27.58 | $27.63 | $27.57 | $27.61 | $27.43 | 5,723 |
| 2023-06-27 | $27.56 | $27.60 | $27.53 | $27.57 | $27.39 | 93,055 |
| 2023-06-26 | $27.50 | $27.55 | $27.49 | $27.53 | $27.35 | 112,074 |
| 2023-06-23 | $27.50 | $27.50 | $27.46 | $27.47 | $27.29 | 342,887 |
| 2023-06-22 | $27.59 | $27.62 | $27.48 | $27.48 | $27.30 | 17,860 |
| 2023-06-21 | $27.60 | $27.60 | $27.57 | $27.58 | $27.40 | 2,586 |
| 2023-06-20 | $27.58 | $27.62 | $27.58 | $27.61 | $27.43 | 3,210 |
| 2023-06-16 | $27.65 | $27.65 | $27.59 | $27.62 | $27.62 | 86,358 |
| 2023-06-15 | $27.60 | $27.69 | $27.60 | $27.65 | $27.65 | 7,028 |
| 2023-06-14 | $27.60 | $27.65 | $27.55 | $27.55 | $27.55 | 49,358 |
| 2023-06-13 | $27.74 | $27.74 | $27.58 | $27.58 | $27.58 | 4,899 |
| 2023-06-12 | $27.59 | $27.59 | $27.46 | $27.52 | $27.52 | 16,878 |
| 2023-06-09 | $27.54 | $27.61 | $27.53 | $27.58 | $27.58 | 81,176 |
| 2023-06-08 | $27.40 | $27.48 | $27.40 | $27.48 | $27.48 | 99,498 |
| 2023-06-07 | $27.52 | $27.52 | $27.32 | $27.36 | $27.36 | 68,224 |
| 2023-06-06 | $27.38 | $27.42 | $27.33 | $27.42 | $27.42 | 1,225,292 |
| 2023-06-05 | $27.42 | $27.42 | $27.40 | $27.40 | $27.40 | 1,600 |
| 2023-06-02 | $27.40 | $28.00 | $27.35 | $27.46 | $27.46 | 130,385 |
| 2023-06-01 | $27.27 | $27.36 | $27.24 | $27.33 | $27.33 | 3,480 |
| 2023-05-31 | $27.45 | $27.45 | $27.38 | $27.41 | $27.24 | 1,429 |
| 2023-05-30 | $27.50 | $27.52 | $27.48 | $27.51 | $27.33 | 18,394 |
| 2023-05-26 | $27.32 | $27.40 | $27.32 | $27.40 | $27.40 | 5,069 |
| 2023-05-25 | $27.35 | $27.35 | $27.30 | $27.31 | $27.31 | 2,928 |
| 2023-05-24 | $27.41 | $27.41 | $27.30 | $27.30 | $27.30 | 8,173 |
| 2023-05-23 | $27.52 | $27.52 | $27.39 | $27.41 | $27.41 | 3,317 |
| 2023-05-22 | $27.51 | $27.54 | $27.48 | $27.53 | $27.53 | 8,945 |
| 2023-05-19 | $27.49 | $27.50 | $27.46 | $27.46 | $27.46 | 1,850 |
| 2023-05-18 | $27.45 | $27.45 | $27.38 | $27.45 | $27.45 | 5,442 |
| 2023-05-17 | $27.41 | $27.47 | $27.39 | $27.45 | $27.45 | 5,410 |
| 2023-05-16 | $27.46 | $27.46 | $27.36 | $27.36 | $27.36 | 6,932 |
| 2023-05-15 | $27.50 | $27.50 | $27.44 | $27.47 | $27.47 | 3,691 |
| 2023-05-12 | $27.55 | $27.55 | $27.47 | $27.48 | $27.48 | 4,289 |
| 2023-05-11 | $27.57 | $27.57 | $27.54 | $27.55 | $27.55 | 4,072 |
| 2023-05-10 | $27.56 | $27.62 | $27.56 | $27.62 | $27.62 | 2,283 |
| 2023-05-09 | $27.54 | $27.54 | $27.51 | $27.52 | $27.52 | 2,564 |
| 2023-05-08 | $27.55 | $27.56 | $27.51 | $27.55 | $27.55 | 3,119 |
| 2023-05-05 | $27.63 | $27.65 | $27.61 | $27.65 | $27.65 | 2,104 |
| 2023-05-04 | $27.50 | $27.55 | $27.44 | $27.53 | $27.53 | 6,117 |
| 2023-05-03 | $27.59 | $27.67 | $27.59 | $27.60 | $27.60 | 12,987 |
| 2023-05-02 | $27.64 | $27.64 | $27.48 | $27.61 | $27.61 | 3,628 |
| 2023-05-01 | $27.68 | $27.69 | $27.60 | $27.60 | $27.60 | 5,205 |
| 2023-04-28 | $27.83 | $27.86 | $27.82 | $27.83 | $27.66 | 6,727 |
| 2023-04-27 | $27.75 | $27.78 | $27.73 | $27.77 | $27.60 | 2,608 |
| 2023-04-26 | $27.72 | $27.72 | $27.69 | $27.69 | $27.52 | 1,055 |
| 2023-04-25 | $27.73 | $27.74 | $27.73 | $27.73 | $27.56 | 2,224 |
| 2023-04-24 | $27.74 | $27.78 | $27.73 | $27.78 | $27.60 | 1,768 |
| 2023-04-21 | $27.71 | $27.73 | $27.71 | $27.71 | $27.54 | 5,572 |
| 2023-04-20 | $27.69 | $27.71 | $27.69 | $27.69 | $27.69 | 1,432 |
| 2023-04-19 | $27.67 | $27.72 | $27.67 | $27.69 | $27.69 | 8,635 |
| 2023-04-18 | $27.79 | $27.79 | $27.74 | $27.76 | $27.76 | 2,805 |
| 2023-04-17 | $27.69 | $27.71 | $27.69 | $27.71 | $27.71 | 700 |
| 2023-04-14 | $27.74 | $27.78 | $27.71 | $27.75 | $27.75 | 13,986 |
| 2023-04-13 | $27.76 | $27.82 | $27.76 | $27.78 | $27.78 | 8,674 |
| 2023-04-12 | $27.84 | $27.84 | $27.65 | $27.68 | $27.68 | 8,069 |
| 2023-04-11 | $27.61 | $27.65 | $27.61 | $27.65 | $27.65 | 10,709 |
| 2023-04-10 | $27.58 | $27.65 | $27.54 | $27.64 | $27.64 | 4,979 |
| 2023-04-06 | $27.58 | $27.60 | $27.58 | $27.60 | $27.60 | 1,368 |
| 2023-04-05 | $27.61 | $27.61 | $27.54 | $27.56 | $27.56 | 1,387 |
| 2023-04-04 | $27.65 | $27.66 | $27.60 | $27.60 | $27.60 | 20,748 |
| 2023-04-03 | $27.55 | $27.61 | $27.51 | $27.60 | $27.60 | 31,355 |
| 2023-03-31 | $27.66 | $27.76 | $27.64 | $27.76 | $27.59 | 21,087 |
| 2023-03-30 | $27.52 | $27.61 | $27.48 | $27.61 | $27.44 | 39,569 |
| 2023-03-29 | $27.39 | $27.45 | $27.33 | $27.44 | $27.27 | 21,413 |
| 2023-03-28 | $27.29 | $27.29 | $27.13 | $27.22 | $27.05 | 114,785 |
| 2023-03-27 | $27.33 | $27.36 | $27.30 | $27.35 | $27.18 | 100,677 |
| 2023-03-24 | $27.28 | $27.32 | $27.25 | $27.29 | $27.13 | 17,878 |
| 2023-03-23 | $27.23 | $27.39 | $27.21 | $27.30 | $27.13 | 6,434 |
| 2023-03-22 | $27.17 | $27.43 | $27.17 | $27.28 | $27.11 | 93,942 |
| 2023-03-21 | $27.07 | $27.32 | $27.07 | $27.32 | $27.16 | 80,200 |
| 2023-03-20 | $27.09 | $27.12 | $27.07 | $27.07 | $26.91 | 1,535 |
| 2023-03-17 | $27.10 | $27.10 | $27.08 | $27.09 | $26.92 | 6,494 |
| 2023-03-16 | $27.13 | $27.26 | $27.07 | $27.26 | $27.09 | 943 |
| 2023-03-15 | $27.03 | $27.12 | $27.03 | $27.12 | $26.96 | 4,637 |
| 2023-03-14 | $27.23 | $27.23 | $27.21 | $27.22 | $27.06 | 1,106 |
| 2023-03-13 | $27.29 | $27.29 | $27.13 | $27.13 | $26.97 | 6,068 |
| 2023-03-10 | $27.34 | $27.34 | $27.25 | $27.29 | $27.29 | 1,309 |
| 2023-03-09 | $27.40 | $27.40 | $27.28 | $27.28 | $27.28 | 1,582 |
| 2023-03-08 | $27.42 | $27.42 | $27.37 | $27.40 | $27.40 | 1,177 |
| 2023-03-07 | $27.42 | $27.45 | $27.41 | $27.42 | $27.42 | 2,950 |
| 2023-03-06 | $27.50 | $27.54 | $27.48 | $27.48 | $27.48 | 2,635 |
| 2023-03-03 | $27.44 | $27.71 | $27.40 | $27.53 | $27.53 | 3,849 |
| 2023-03-02 | $27.30 | $27.37 | $27.30 | $27.37 | $27.37 | 3,994 |
| 2023-03-01 | $27.36 | $27.36 | $27.35 | $27.35 | $27.35 | 894 |
| 2023-02-28 | $27.53 | $27.59 | $27.53 | $27.55 | $27.37 | 10,661 |
| 2023-02-27 | $27.49 | $27.57 | $27.49 | $27.57 | $27.40 | 4,611 |
| 2023-02-24 | $27.43 | $27.51 | $27.42 | $27.48 | $27.31 | 5,126 |
| 2023-02-23 | $27.53 | $27.56 | $27.49 | $27.56 | $27.39 | 3,776 |
| 2023-02-22 | $27.46 | $27.50 | $27.43 | $27.44 | $27.27 | 9,895 |
| 2023-02-21 | $27.48 | $27.50 | $27.37 | $27.37 | $27.20 | 999 |
| 2023-02-17 | $27.55 | $27.63 | $27.55 | $27.63 | $27.46 | 3,059 |
| 2023-02-16 | $27.65 | $27.65 | $27.61 | $27.61 | $27.43 | 739 |
| 2023-02-15 | $27.67 | $27.68 | $27.65 | $27.68 | $27.51 | 835 |
| 2023-02-14 | $27.64 | $27.71 | $27.61 | $27.71 | $27.53 | 1,916 |
| 2023-02-13 | $27.75 | $27.80 | $27.71 | $27.71 | $27.53 | 43,659 |
| 2023-02-10 | $27.80 | $27.80 | $27.62 | $27.66 | $27.49 | 2,141 |
| 2023-02-09 | $27.84 | $27.84 | $27.75 | $27.75 | $27.58 | 6,935 |
| 2023-02-08 | $27.85 | $27.86 | $27.81 | $27.82 | $27.65 | 6,157 |
| 2023-02-07 | $27.88 | $27.91 | $27.86 | $27.86 | $27.69 | 62,214 |
| 2023-02-06 | $27.84 | $27.88 | $27.84 | $27.86 | $27.69 | 1,642 |
| 2023-02-03 | $27.86 | $28.01 | $27.86 | $27.94 | $27.76 | 3,288 |
| 2023-02-02 | $28.21 | $28.21 | $27.96 | $28.06 | $27.89 | 63,132 |
| 2023-02-01 | $27.86 | $27.98 | $27.83 | $27.98 | $27.80 | 5,054 |
| 2023-01-31 | $27.93 | $28.00 | $27.93 | $27.95 | $27.61 | 19,082 |
| 2023-01-30 | $27.97 | $27.99 | $27.89 | $27.92 | $27.57 | 4,323 |
| 2023-01-27 | $28.04 | $28.04 | $27.96 | $27.99 | $27.65 | 2,123 |
| 2023-01-26 | $27.95 | $28.01 | $27.94 | $27.94 | $27.60 | 15,078 |
| 2023-01-25 | $27.91 | $27.94 | $27.89 | $27.94 | $27.60 | 21,448 |
| 2023-01-24 | $27.94 | $28.00 | $27.89 | $27.89 | $27.55 | 69,585 |
| 2023-01-23 | $27.99 | $28.07 | $27.99 | $28.02 | $27.68 | 2,320 |
| 2023-01-20 | $28.04 | $28.04 | $28.03 | $28.03 | $28.03 | 1,362 |
| 2023-01-19 | $28.01 | $28.07 | $28.01 | $28.02 | $28.02 | 5,174 |
| 2023-01-18 | $28.11 | $28.12 | $28.11 | $28.12 | $28.12 | 867 |
| 2023-01-17 | $28.09 | $28.15 | $28.03 | $28.14 | $28.14 | 16,122 |
| 2023-01-13 | $27.93 | $28.06 | $27.93 | $28.05 | $28.05 | 954 |
| 2023-01-12 | $27.96 | $28.02 | $27.95 | $28.02 | $28.02 | 1,874 |
| 2023-01-11 | $27.83 | $27.91 | $27.83 | $27.91 | $27.91 | 2,916 |
| 2023-01-10 | $27.74 | $27.78 | $27.74 | $27.78 | $27.78 | 132 |
| 2023-01-09 | $27.68 | $27.78 | $27.68 | $27.75 | $27.75 | 3,452 |
| 2023-01-06 | $27.62 | $27.71 | $27.59 | $27.71 | $27.71 | 3,285 |
| 2023-01-05 | $27.34 | $27.42 | $27.34 | $27.42 | $27.42 | 2,596 |
| 2023-01-04 | $27.39 | $27.43 | $27.36 | $27.43 | $27.43 | 9,393 |
| 2023-01-03 | $27.36 | $27.36 | $27.32 | $27.33 | $27.33 | 4,100 |
| 2022-12-30 | $27.30 | $27.30 | $27.25 | $27.26 | $27.26 | 354 |
| 2022-12-29 | $27.16 | $27.28 | $27.12 | $27.25 | $27.25 | 12,315 |
| 2022-12-28 | $27.24 | $27.25 | $27.11 | $27.11 | $27.11 | 5,752 |
| 2022-12-27 | $27.36 | $27.36 | $27.25 | $27.25 | $27.25 | 3,970 |
| 2022-12-23 | $27.32 | $27.42 | $27.32 | $27.40 | $27.40 | 34,954 |
| 2022-12-22 | $27.27 | $27.37 | $27.27 | $27.37 | $27.37 | 46,136 |
| 2022-12-21 | $27.43 | $27.47 | $27.39 | $27.45 | $27.45 | 15,505 |
| 2022-12-20 | $27.29 | $27.33 | $27.29 | $27.33 | $27.33 | 3,445 |
| 2022-12-19 | $27.38 | $27.38 | $27.33 | $27.36 | $27.36 | 4,505 |
| 2022-12-16 | $27.55 | $27.55 | $27.52 | $27.55 | $27.39 | 3,772 |
| 2022-12-15 | $27.56 | $27.60 | $27.54 | $27.60 | $27.44 | 4,354 |
| 2022-12-14 | $27.67 | $27.80 | $27.60 | $27.67 | $27.51 | 873 |
| 2022-12-13 | $27.82 | $27.82 | $27.65 | $27.69 | $27.53 | 1,425 |
| 2022-12-12 | $27.53 | $27.63 | $27.53 | $27.56 | $27.39 | 20,775 |
| 2022-12-09 | $27.54 | $28.30 | $27.50 | $27.50 | $27.34 | 73,382 |
| 2022-12-08 | $27.60 | $27.60 | $27.49 | $27.51 | $27.51 | 26,202 |
| 2022-12-07 | $27.52 | $27.52 | $27.47 | $27.49 | $27.49 | 13,460 |
| 2022-12-06 | $27.42 | $27.50 | $27.41 | $27.45 | $27.45 | 14,617 |
| 2022-12-05 | $27.45 | $27.46 | $27.39 | $27.42 | $27.42 | 7,912 |
| 2022-12-02 | $27.47 | $27.51 | $27.47 | $27.51 | $27.51 | 305 |
| 2022-12-01 | $27.60 | $27.60 | $27.45 | $27.54 | $27.54 | 2,285 |
| 2022-11-30 | $27.39 | $27.61 | $27.39 | $27.61 | $27.45 | 5,505 |
| 2022-11-29 | $27.35 | $27.43 | $27.35 | $27.37 | $27.21 | 4,935 |
| 2022-11-28 | $27.44 | $27.45 | $27.32 | $27.34 | $27.18 | 743 |
| 2022-11-25 | $27.52 | $27.55 | $27.52 | $27.55 | $27.39 | 339 |
| 2022-11-23 | $27.45 | $27.59 | $27.45 | $27.57 | $27.41 | 38,465 |
| 2022-11-22 | $27.45 | $27.49 | $27.39 | $27.46 | $27.30 | 4,083 |
| 2022-11-21 | $27.37 | $27.37 | $27.32 | $27.35 | $27.19 | 15,589 |
| 2022-11-18 | $27.36 | $27.39 | $27.36 | $27.37 | $27.21 | 150,108 |
| 2022-11-17 | $27.30 | $27.30 | $27.29 | $27.30 | $27.30 | 1,097 |
| 2022-11-16 | $27.46 | $27.46 | $27.37 | $27.41 | $27.41 | 460,476 |
| 2022-11-15 | $27.43 | $27.47 | $27.41 | $27.45 | $27.45 | 3,467 |
| 2022-11-14 | $27.44 | $27.44 | $27.33 | $27.33 | $27.33 | 7,325 |
| 2022-11-11 | $27.43 | $27.52 | $27.43 | $27.52 | $27.52 | 1,302 |
| 2022-11-10 | $27.26 | $27.44 | $27.26 | $27.44 | $27.44 | 21,041 |
| 2022-11-09 | $27.00 | $27.05 | $26.98 | $26.98 | $26.98 | 3,427 |
| 2022-11-08 | $27.16 | $27.16 | $27.10 | $27.12 | $27.12 | 826 |
| 2022-11-07 | $27.10 | $27.11 | $27.09 | $27.11 | $27.11 | 416 |
| 2022-11-04 | $27.07 | $27.11 | $27.06 | $27.11 | $27.11 | 802 |
| 2022-11-03 | $27.01 | $27.02 | $27.01 | $27.02 | $27.02 | 771 |
| 2022-11-02 | $27.13 | $27.25 | $27.07 | $27.07 | $27.07 | 4,827 |
| 2022-11-01 | $27.05 | $27.14 | $27.05 | $27.12 | $27.12 | 1,112 |
| 2022-10-31 | $27.31 | $27.32 | $27.25 | $27.25 | $27.10 | 6,891 |
| 2022-10-28 | $27.27 | $27.36 | $27.27 | $27.36 | $27.21 | 665 |
| 2022-10-27 | $27.22 | $27.27 | $27.19 | $27.23 | $27.08 | 5,434 |
| 2022-10-26 | $27.12 | $27.15 | $27.12 | $27.14 | $27.00 | 9,508 |
| 2022-10-25 | $27.09 | $27.12 | $27.09 | $27.10 | $26.95 | 1,756 |
| 2022-10-24 | $26.98 | $27.02 | $26.94 | $26.97 | $26.82 | 6,832 |
| 2022-10-21 | $26.90 | $27.01 | $26.88 | $26.99 | $26.84 | 35,473 |
| 2022-10-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.72 | 164 |
| 2022-10-19 | $26.97 | $27.01 | $26.91 | $26.94 | $26.79 | 635 |
| 2022-10-18 | $26.98 | $27.08 | $26.98 | $27.05 | $26.90 | 7,516 |
| 2022-10-17 | $26.94 | $26.95 | $26.93 | $26.94 | $26.79 | 4,193 |
| 2022-10-14 | $26.77 | $26.81 | $26.74 | $26.76 | $26.61 | 11,049 |
| 2022-10-13 | $26.71 | $26.88 | $26.69 | $26.83 | $26.68 | 12,319 |
| 2022-10-12 | $26.88 | $26.89 | $26.81 | $26.82 | $26.67 | 52,758 |
| 2022-10-11 | $26.98 | $26.98 | $26.88 | $26.88 | $26.88 | 368 |
| 2022-10-10 | $27.04 | $27.04 | $26.92 | $26.96 | $26.96 | 8,214 |
| 2022-10-07 | $27.00 | $27.00 | $26.94 | $26.94 | $26.94 | 853 |
| 2022-10-06 | $27.10 | $27.10 | $27.05 | $27.08 | $27.08 | 2,344 |
| 2022-10-05 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 163 |
| 2022-10-04 | $27.05 | $27.12 | $27.05 | $27.12 | $27.12 | 5,054 |
| 2022-10-03 | $26.97 | $26.97 | $26.87 | $26.87 | $26.87 | 123 |
| 2022-09-30 | $26.91 | $26.91 | $26.83 | $26.83 | $26.83 | 640 |
| 2022-09-29 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 412 |
| 2022-09-28 | $26.89 | $26.99 | $26.89 | $26.99 | $26.99 | 1,583 |
| 2022-09-27 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 624 |
| 2022-09-26 | $27.20 | $27.20 | $27.04 | $27.04 | $27.04 | 5,759 |
| 2022-09-23 | $27.28 | $27.39 | $27.24 | $27.24 | $27.24 | 14,039 |
| 2022-09-22 | $27.51 | $27.52 | $27.44 | $27.49 | $27.49 | 25,225 |
| 2022-09-21 | $27.62 | $27.63 | $27.48 | $27.48 | $27.48 | 27,117 |
| 2022-09-20 | $27.60 | $27.60 | $27.54 | $27.54 | $27.54 | 22,348 |
| 2022-09-19 | $27.63 | $27.68 | $27.62 | $27.68 | $27.68 | 410 |
| 2022-09-16 | $27.58 | $27.65 | $27.58 | $27.65 | $27.65 | 1,421 |
| 2022-09-15 | $27.76 | $27.77 | $27.73 | $27.73 | $27.73 | 569 |
| 2022-09-14 | $27.85 | $27.85 | $27.80 | $27.80 | $27.80 | 694 |
| 2022-09-13 | $27.91 | $27.91 | $27.79 | $27.79 | $27.79 | 1,049 |
| 2022-09-12 | $28.13 | $28.13 | $28.07 | $28.07 | $28.07 | 1,558 |
| 2022-09-09 | $28.06 | $28.08 | $28.05 | $28.06 | $28.06 | 18,170 |
| 2022-09-08 | $27.83 | $27.91 | $27.83 | $27.91 | $27.91 | 1,737 |
| 2022-09-07 | $27.96 | $27.99 | $27.96 | $27.99 | $27.99 | 6,632 |
| 2022-09-06 | $27.82 | $27.85 | $27.82 | $27.85 | $27.85 | 1,207 |
| 2022-09-02 | $27.87 | $27.88 | $27.85 | $27.85 | $27.85 | 7,362 |
| 2022-09-01 | $27.92 | $27.92 | $27.83 | $27.83 | $27.83 | 989 |
| 2022-08-31 | $28.16 | $28.16 | $28.08 | $28.08 | $27.92 | 1,577 |
| 2022-08-30 | $28.15 | $28.15 | $28.15 | $28.15 | $28.00 | 36 |
| 2022-08-29 | $28.31 | $28.31 | $28.29 | $28.29 | $28.14 | 3,073 |
| 2022-08-26 | $28.28 | $28.28 | $28.26 | $28.26 | $28.10 | 124 |
| 2022-08-25 | $28.44 | $28.46 | $28.42 | $28.46 | $28.30 | 784 |
| 2022-08-24 | $28.38 | $28.40 | $28.38 | $28.39 | $28.24 | 751 |
| 2022-08-23 | $28.37 | $28.37 | $28.36 | $28.36 | $28.21 | 287 |
| 2022-08-22 | $28.39 | $28.40 | $28.38 | $28.38 | $28.23 | 90,590 |
| 2022-08-19 | $28.61 | $28.61 | $28.59 | $28.59 | $28.44 | 1,500 |
| 2022-08-18 | $28.73 | $28.76 | $28.73 | $28.73 | $28.58 | 2,127 |
| 2022-08-17 | $28.73 | $28.73 | $28.70 | $28.70 | $28.54 | 86,217 |
| 2022-08-16 | $28.80 | $28.80 | $28.80 | $28.80 | $28.64 | 1,021 |
| 2022-08-15 | $28.83 | $28.83 | $28.83 | $28.83 | $28.68 | 8 |
| 2022-08-12 | $28.84 | $28.84 | $28.84 | $28.84 | $28.68 | 81 |
| 2022-08-11 | $28.81 | $28.81 | $28.75 | $28.75 | $28.60 | 676 |
| 2022-08-10 | $28.80 | $28.80 | $28.76 | $28.76 | $28.61 | 183 |
| 2022-08-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.37 | 9 |
| 2022-08-08 | $28.61 | $28.70 | $28.60 | $28.60 | $28.44 | 14,908 |
| 2022-08-05 | $28.45 | $28.51 | $28.45 | $28.51 | $28.35 | 3,585 |
| 2022-08-04 | $28.52 | $28.52 | $28.52 | $28.52 | $28.37 | 57 |
| 2022-08-03 | $28.46 | $28.46 | $28.46 | $28.46 | $28.31 | 62 |
| 2022-08-02 | $28.39 | $28.39 | $28.35 | $28.35 | $28.20 | 117 |
| 2022-08-01 | $28.36 | $28.39 | $28.35 | $28.35 | $28.20 | 1,922 |
| 2022-07-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.22 | 6 |
| 2022-07-28 | $28.31 | $28.37 | $28.31 | $28.37 | $28.09 | 1,006 |
| 2022-07-27 | $28.09 | $28.20 | $28.09 | $28.20 | $27.92 | 1,237 |
| 2022-07-26 | $27.75 | $27.83 | $27.75 | $27.83 | $27.55 | 112 |
| 2022-07-25 | $27.82 | $27.82 | $27.81 | $27.81 | $27.53 | 294 |
| 2022-07-22 | $27.83 | $27.83 | $27.80 | $27.80 | $27.53 | 110 |
| 2022-07-21 | $27.71 | $27.75 | $27.71 | $27.75 | $27.48 | 215 |
| 2022-07-20 | $27.63 | $27.67 | $27.63 | $27.67 | $27.40 | 104 |
| 2022-07-19 | $27.46 | $27.55 | $27.46 | $27.55 | $27.27 | 595 |
| 2022-07-18 | $27.43 | $27.43 | $27.43 | $27.43 | $27.15 | 34 |
| 2022-07-15 | $27.36 | $27.38 | $27.36 | $27.38 | $27.11 | 223 |
| 2022-07-14 | $27.26 | $27.30 | $27.26 | $27.30 | $27.02 | 154 |
| 2022-07-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 12 |
| 2022-07-12 | $27.35 | $27.36 | $27.34 | $27.34 | $27.06 | 2,606 |
| 2022-07-11 | $27.30 | $27.31 | $27.29 | $27.30 | $27.03 | 1,753 |
| 2022-07-08 | $27.33 | $27.33 | $27.33 | $27.33 | $27.06 | 7 |
| 2022-07-07 | $27.29 | $27.31 | $27.29 | $27.31 | $27.04 | 3,570 |
| 2022-07-06 | $27.28 | $27.30 | $27.27 | $27.29 | $27.01 | 3,587 |
| 2022-07-05 | $27.22 | $27.28 | $27.22 | $27.28 | $27.01 | 3,430 |
| 2022-07-01 | $27.31 | $27.31 | $27.31 | $27.31 | $27.04 | 4 |
| 2022-06-30 | $27.44 | $27.44 | $27.44 | $27.44 | $27.04 | 5 |
| 2022-06-29 | $27.48 | $27.48 | $27.48 | $27.48 | $27.08 | 4 |
| 2022-06-28 | $27.61 | $27.61 | $27.59 | $27.59 | $27.18 | 378 |
| 2022-06-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.33 | 4 |
| 2022-06-24 | $27.78 | $27.78 | $27.78 | $27.78 | $27.38 | 21 |
| 2022-06-23 | $27.68 | $27.68 | $27.67 | $27.68 | $27.28 | 503 |
| 2022-06-22 | $27.65 | $27.65 | $27.60 | $27.60 | $27.19 | 429 |
| 2022-06-21 | $27.81 | $27.81 | $27.81 | $27.81 | $27.40 | 16 |
| 2022-06-17 | $27.72 | $27.80 | $27.72 | $27.76 | $27.36 | 1,254 |
| 2022-06-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.33 | 102 |
| 2022-06-15 | $27.94 | $27.94 | $27.94 | $27.94 | $27.53 | 326 |
| 2022-06-14 | $27.81 | $27.81 | $27.81 | $27.81 | $27.41 | 11 |
| 2022-06-13 | $27.87 | $27.87 | $27.75 | $27.75 | $27.35 | 269 |
| 2022-06-10 | $28.32 | $28.32 | $28.20 | $28.20 | $27.79 | 1,081 |
| 2022-06-09 | $28.54 | $28.54 | $28.43 | $28.43 | $28.01 | 312 |
| 2022-06-08 | $28.57 | $28.57 | $28.57 | $28.57 | $28.15 | 14 |
| 2022-06-07 | $28.66 | $28.66 | $28.66 | $28.66 | $28.24 | 55 |
| 2022-06-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.23 | 16 |
| 2022-06-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.26 | 14 |
| 2022-06-02 | $28.77 | $28.77 | $28.77 | $28.77 | $28.35 | 105 |
| 2022-06-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.27 | 30 |
| 2022-05-31 | $28.78 | $28.78 | $28.78 | $28.78 | $28.24 | 128 |
| 2022-05-27 | $28.71 | $28.86 | $28.71 | $28.86 | $28.32 | 156 |
| 2022-05-26 | $28.59 | $28.66 | $28.59 | $28.66 | $28.13 | 209 |
| 2022-05-25 | $28.42 | $28.42 | $28.41 | $28.42 | $27.89 | 3,002 |
| 2022-05-24 | $28.27 | $28.27 | $28.27 | $28.27 | $27.74 | 4 |
| 2022-05-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.77 | 20 |
| 2022-05-20 | $28.29 | $28.29 | $28.29 | $28.29 | $27.76 | 3 |
| 2022-05-19 | $28.27 | $28.27 | $28.27 | $28.27 | $27.74 | 4 |
| 2022-05-18 | $28.26 | $28.26 | $28.26 | $28.26 | $27.73 | 103 |
| 2022-05-17 | $28.45 | $28.45 | $28.45 | $28.45 | $27.92 | 4 |
| 2022-05-16 | $28.45 | $28.45 | $28.42 | $28.42 | $27.89 | 520 |
| 2022-05-13 | $28.46 | $28.46 | $28.46 | $28.46 | $27.92 | 6 |
| 2022-05-12 | $28.49 | $28.49 | $28.31 | $28.31 | $27.78 | 453 |
| 2022-05-11 | $28.68 | $28.71 | $28.49 | $28.49 | $27.96 | 9,234 |
| 2022-05-10 | $28.83 | $28.83 | $28.67 | $28.70 | $28.16 | 13,401 |
| 2022-05-09 | $28.73 | $28.73 | $28.67 | $28.67 | $28.13 | 106 |
| 2022-05-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.36 | 51 |
| 2022-05-05 | $29.05 | $29.05 | $28.99 | $29.01 | $28.47 | 2,205 |
| 2022-05-04 | $29.10 | $29.22 | $29.09 | $29.22 | $28.67 | 464 |
| 2022-05-03 | $29.06 | $29.08 | $29.06 | $29.08 | $28.54 | 989 |
| 2022-05-02 | $29.02 | $29.02 | $29.02 | $29.02 | $28.48 | 2 |
| 2022-04-29 | $29.25 | $29.25 | $29.18 | $29.18 | $28.52 | 921 |
| 2022-04-28 | $29.40 | $29.40 | $29.40 | $29.40 | $28.73 | 19 |
| 2022-04-27 | $29.40 | $29.40 | $29.34 | $29.34 | $28.67 | 1,138 |
| 2022-04-26 | $29.38 | $29.38 | $29.38 | $29.38 | $28.71 | 42 |
| 2022-04-25 | $29.46 | $29.50 | $29.46 | $29.50 | $28.83 | 1,168 |
| 2022-04-22 | $29.50 | $29.50 | $29.45 | $29.46 | $28.79 | 1,683 |
| 2022-04-21 | $29.52 | $29.52 | $29.52 | $29.52 | $28.85 | 542 |
| 2022-04-20 | $29.60 | $29.60 | $29.60 | $29.60 | $28.93 | 379 |
| 2022-04-19 | $29.59 | $29.59 | $29.57 | $29.57 | $28.90 | 3,019 |
| 2022-04-18 | $29.60 | $29.60 | $29.56 | $29.56 | $28.89 | 925 |
| 2022-04-14 | $29.62 | $29.62 | $29.58 | $29.58 | $28.91 | 308 |
| 2022-04-13 | $29.60 | $29.62 | $29.60 | $29.62 | $28.95 | 1,783 |
| 2022-04-12 | $29.55 | $29.55 | $29.55 | $29.55 | $28.88 | 142 |
| 2022-04-11 | $29.60 | $29.60 | $29.51 | $29.51 | $28.84 | 9,560 |
| 2022-04-08 | $29.69 | $29.69 | $29.69 | $29.69 | $29.01 | 4 |
| 2022-04-07 | $29.74 | $29.75 | $29.71 | $29.75 | $29.07 | 1,436 |
| 2022-04-06 | $29.74 | $29.74 | $29.74 | $29.74 | $29.06 | 13 |
| 2022-04-05 | $29.87 | $29.87 | $29.82 | $29.82 | $29.14 | 2,182 |
| 2022-04-04 | $29.93 | $29.93 | $29.93 | $29.93 | $29.25 | 3 |
| 2022-04-01 | $29.83 | $29.84 | $29.81 | $29.83 | $29.15 | 2,432 |
| 2022-03-31 | $29.97 | $29.97 | $29.95 | $29.95 | $29.15 | 2,500 |
| 2022-03-30 | $29.98 | $29.99 | $29.95 | $29.95 | $29.16 | 634,734 |
| 2022-03-29 | $29.92 | $29.98 | $29.92 | $29.98 | $29.18 | 2,521 |
| 2022-03-28 | $29.83 | $29.84 | $29.83 | $29.84 | $29.04 | 207 |
| 2022-03-25 | $29.86 | $29.86 | $29.86 | $29.86 | $29.06 | 3 |
| 2022-03-24 | $29.86 | $29.86 | $29.86 | $29.86 | $29.06 | 11 |
| 2022-03-23 | $29.85 | $29.86 | $29.85 | $29.86 | $29.06 | 175 |
| 2022-03-22 | $29.87 | $29.87 | $29.87 | $29.87 | $29.07 | 192 |
| 2022-03-21 | $29.88 | $29.92 | $29.88 | $29.88 | $29.08 | 9,128 |
| 2022-03-18 | $29.90 | $29.91 | $29.89 | $29.91 | $29.11 | 1,946 |
| 2022-03-17 | $29.90 | $29.95 | $29.88 | $29.88 | $29.08 | 987 |
| 2022-03-16 | $29.76 | $29.76 | $29.76 | $29.76 | $28.97 | 105 |
| 2022-03-15 | $29.55 | $29.55 | $29.52 | $29.54 | $28.75 | 401 |
| 2022-03-14 | $29.60 | $29.60 | $29.60 | $29.60 | $28.81 | 103 |
| 2022-03-11 | $29.79 | $29.79 | $29.77 | $29.77 | $28.98 | 744 |
| 2022-03-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.05 | 98 |
| 2022-03-09 | $29.91 | $29.91 | $29.91 | $29.91 | $29.11 | 9 |
| 2022-03-08 | $29.83 | $29.87 | $29.82 | $29.82 | $29.03 | 1,301 |
| 2022-03-07 | $29.95 | $29.95 | $29.89 | $29.89 | $29.09 | 301 |
| 2022-03-04 | $30.04 | $30.04 | $30.04 | $30.04 | $29.24 | 6 |
| 2022-03-03 | $30.10 | $30.10 | $30.06 | $30.06 | $29.26 | 105 |
| 2022-03-02 | $30.09 | $30.11 | $30.08 | $30.09 | $29.29 | 20,192 |
| 2022-03-01 | $30.09 | $30.09 | $30.09 | $30.09 | $29.28 | 43 |
| 2022-02-28 | $30.07 | $30.09 | $30.06 | $30.09 | $29.28 | 2,520 |
| 2022-02-25 | $30.05 | $30.07 | $30.04 | $30.07 | $29.27 | 12,215 |
| 2022-02-24 | $29.98 | $30.01 | $29.96 | $30.01 | $29.21 | 15,019 |
| 2022-02-23 | $30.03 | $30.03 | $29.96 | $29.96 | $29.17 | 23,866 |
| 2022-02-22 | $30.03 | $30.05 | $29.97 | $30.00 | $29.20 | 21,771 |
| 2022-02-18 | $29.88 | $30.01 | $29.86 | $30.01 | $29.21 | 38,518 |
| 2022-02-17 | $30.07 | $30.07 | $30.05 | $30.07 | $29.27 | 493,610 |