BlackRock High Yield Muni Income Bond ETF (HYMU) Exchange: BATS
Data as of May 9, 2025
$21.88 ($0.25) 1.16%
BlackRock High Yield Muni Income Bond ETF - Daily Information
Click for more stock information on BlackRock High Yield Muni Income Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.88 |
| Previous Close | $21.88 |
| High | $21.88 |
| Low | $21.58 |
| Adjusted Open | $21.88 |
| Previous Adjusted Close | $21.88 |
| Adjusted High | $21.88 |
| Adjusted Low | $21.58 |
About BlackRock High Yield Muni Income Bond ETF (HYMU)
BlackRock High Yield Muni Income Bond ETF
Invest in BlackRock High Yield Muni Income Bond ETF (HYMU)
Historical Stock Data for BlackRock High Yield Muni Income Bond ETF (HYMU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | $21.88 | $21.88 | $21.58 | $21.88 | $21.88 | 422,615 |
| 2025-04-07 | $22.28 | $22.54 | $21.33 | $21.63 | $21.63 | 253,258 |
| 2025-04-04 | $22.87 | $22.87 | $22.33 | $22.51 | $22.51 | 121,342 |
| 2025-04-03 | $22.68 | $22.76 | $22.64 | $22.64 | $22.64 | 94,229 |
| 2025-04-02 | $22.71 | $22.73 | $22.58 | $22.61 | $22.61 | 93,209 |
| 2025-04-01 | $22.68 | $22.73 | $22.65 | $22.70 | $22.70 | 86,436 |
| 2025-03-31 | $22.62 | $22.69 | $22.58 | $22.67 | $22.67 | 396,786 |
| 2025-03-28 | $22.60 | $22.65 | $22.60 | $22.63 | $22.63 | 64,302 |
| 2025-03-27 | $22.56 | $22.56 | $22.37 | $22.52 | $22.52 | 100,014 |
| 2025-03-26 | $22.67 | $22.67 | $22.56 | $22.59 | $22.59 | 83,607 |
| 2025-03-25 | $22.74 | $22.74 | $22.66 | $22.71 | $22.71 | 112,723 |
| 2025-03-24 | $22.78 | $22.79 | $22.70 | $22.73 | $22.73 | 77,340 |
| 2025-03-21 | $22.84 | $22.86 | $22.76 | $22.80 | $22.80 | 59,114 |
| 2025-03-20 | $22.90 | $22.90 | $22.77 | $22.81 | $22.81 | 103,057 |
| 2025-03-19 | $22.80 | $22.82 | $22.72 | $22.80 | $22.80 | 86,936 |
| 2025-03-18 | $22.76 | $22.81 | $22.75 | $22.78 | $22.78 | 88,015 |
| 2025-03-17 | $22.77 | $22.81 | $22.72 | $22.75 | $22.75 | 205,882 |
| 2025-03-14 | $22.74 | $22.77 | $22.71 | $22.73 | $22.73 | 104,909 |
| 2025-03-13 | $22.74 | $22.79 | $22.70 | $22.75 | $22.75 | 135,843 |
| 2025-03-12 | $22.86 | $22.86 | $22.61 | $22.80 | $22.80 | 191,843 |
| 2025-03-11 | $22.92 | $22.98 | $22.85 | $22.85 | $22.85 | 475,632 |
| 2025-03-10 | $22.98 | $22.99 | $22.93 | $22.99 | $22.99 | 78,212 |
| 2025-03-07 | $22.96 | $23.00 | $22.85 | $22.91 | $22.91 | 68,216 |
| 2025-03-06 | $22.92 | $22.95 | $22.87 | $22.91 | $22.91 | 79,875 |
| 2025-03-05 | $22.93 | $23.02 | $22.93 | $22.93 | $22.93 | 200,911 |
| 2025-03-04 | $23.01 | $23.07 | $22.91 | $22.96 | $22.96 | 144,463 |
| 2025-03-03 | $23.10 | $23.10 | $23.01 | $23.03 | $23.03 | 135,877 |
| 2025-02-28 | $23.17 | $23.19 | $23.06 | $23.19 | $23.11 | 131,615 |
| 2025-02-27 | $23.07 | $23.14 | $23.02 | $23.11 | $23.03 | 83,798 |
| 2025-02-26 | $23.10 | $23.14 | $23.05 | $23.12 | $23.04 | 123,443 |
| 2025-02-25 | $23.11 | $23.12 | $23.06 | $23.07 | $22.99 | 116,735 |
| 2025-02-24 | $23.00 | $23.00 | $22.96 | $22.99 | $22.91 | 102,264 |
| 2025-02-21 | $22.93 | $23.01 | $22.91 | $22.99 | $22.99 | 128,396 |
| 2025-02-20 | $22.90 | $22.95 | $22.87 | $22.92 | $22.92 | 65,676 |
| 2025-02-19 | $22.80 | $22.88 | $22.80 | $22.86 | $22.86 | 86,758 |
| 2025-02-18 | $22.88 | $22.88 | $22.80 | $22.83 | $22.83 | 62,666 |
| 2025-02-14 | $22.87 | $22.94 | $22.83 | $22.83 | $22.83 | 106,711 |
| 2025-02-13 | $22.89 | $22.90 | $22.80 | $22.83 | $22.83 | 78,150 |
| 2025-02-12 | $22.82 | $22.82 | $22.69 | $22.82 | $22.82 | 267,766 |
| 2025-02-11 | $22.86 | $22.92 | $22.80 | $22.84 | $22.84 | 45,339 |
| 2025-02-10 | $22.88 | $23.64 | $22.88 | $22.92 | $22.92 | 45,026 |
| 2025-02-07 | $22.86 | $22.87 | $22.84 | $22.87 | $22.87 | 85,020 |
| 2025-02-06 | $22.91 | $22.95 | $22.89 | $22.89 | $22.89 | 84,718 |
| 2025-02-05 | $22.87 | $22.93 | $22.86 | $22.89 | $22.89 | 208,261 |
| 2025-02-04 | $22.78 | $22.86 | $22.78 | $22.85 | $22.85 | 105,176 |
| 2025-02-03 | $22.80 | $22.80 | $22.75 | $22.80 | $22.80 | 108,121 |
| 2025-01-31 | $22.88 | $22.88 | $22.82 | $22.87 | $22.79 | 144,466 |
| 2025-01-30 | $22.81 | $22.87 | $22.81 | $22.85 | $22.77 | 140,106 |
| 2025-01-29 | $22.83 | $22.86 | $22.81 | $22.81 | $22.73 | 80,274 |
| 2025-01-28 | $22.82 | $22.86 | $22.82 | $22.85 | $22.77 | 297,003 |
| 2025-01-27 | $22.81 | $22.91 | $22.78 | $22.91 | $22.83 | 115,338 |
| 2025-01-24 | $22.71 | $22.75 | $22.71 | $22.74 | $22.74 | 118,832 |
| 2025-01-23 | $22.71 | $22.81 | $22.70 | $22.81 | $22.81 | 127,268 |
| 2025-01-22 | $22.82 | $22.82 | $22.71 | $22.76 | $22.76 | 399,517 |
| 2025-01-21 | $22.76 | $22.77 | $22.73 | $22.75 | $22.75 | 96,726 |
| 2025-01-17 | $22.66 | $22.79 | $22.66 | $22.79 | $22.79 | 232,396 |
| 2025-01-16 | $22.53 | $22.71 | $22.53 | $22.64 | $22.64 | 184,218 |
| 2025-01-15 | $22.56 | $22.59 | $22.56 | $22.59 | $22.59 | 80,344 |
| 2025-01-14 | $22.44 | $22.45 | $22.41 | $22.44 | $22.44 | 66,732 |
| 2025-01-13 | $22.49 | $22.51 | $22.43 | $22.43 | $22.43 | 376,842 |
| 2025-01-10 | $22.57 | $22.63 | $22.55 | $22.63 | $22.63 | 153,517 |
| 2025-01-08 | $22.68 | $22.73 | $22.60 | $22.73 | $22.73 | 171,290 |
| 2025-01-07 | $22.75 | $22.77 | $22.72 | $22.76 | $22.76 | 88,201 |
| 2025-01-06 | $22.72 | $22.79 | $22.71 | $22.78 | $22.78 | 204,383 |
| 2025-01-03 | $22.72 | $22.73 | $22.71 | $22.73 | $22.73 | 215,714 |
| 2025-01-02 | $22.70 | $22.72 | $22.67 | $22.71 | $22.71 | 302,714 |
| 2024-12-31 | $22.71 | $22.71 | $22.62 | $22.66 | $22.66 | 198,844 |
| 2024-12-30 | $22.67 | $22.71 | $22.65 | $22.70 | $22.70 | 178,125 |
| 2024-12-27 | $22.59 | $22.64 | $22.58 | $22.60 | $22.60 | 145,747 |
| 2024-12-26 | $22.58 | $22.68 | $22.56 | $22.63 | $22.63 | 199,192 |
| 2024-12-24 | $22.57 | $22.63 | $22.57 | $22.63 | $22.63 | 74,511 |
| 2024-12-23 | $22.59 | $22.67 | $22.58 | $22.61 | $22.61 | 199,528 |
| 2024-12-20 | $22.57 | $22.64 | $22.55 | $22.59 | $22.59 | 230,814 |
| 2024-12-19 | $22.62 | $22.64 | $22.55 | $22.59 | $22.59 | 254,144 |
| 2024-12-18 | $22.79 | $22.85 | $22.71 | $22.71 | $22.71 | 145,781 |
| 2024-12-17 | $23.03 | $23.03 | $22.94 | $22.97 | $22.89 | 124,995 |
| 2024-12-16 | $22.98 | $23.01 | $22.97 | $22.99 | $22.91 | 93,533 |
| 2024-12-13 | $22.96 | $22.98 | $22.92 | $22.93 | $22.85 | 66,791 |
| 2024-12-12 | $23.08 | $23.08 | $22.95 | $23.04 | $22.96 | 192,127 |
| 2024-12-11 | $23.11 | $23.13 | $23.05 | $23.06 | $22.98 | 57,079 |
| 2024-12-10 | $23.09 | $23.11 | $23.08 | $23.10 | $23.01 | 64,769 |
| 2024-12-09 | $23.12 | $23.13 | $23.10 | $23.11 | $23.03 | 86,600 |
| 2024-12-06 | $23.15 | $23.17 | $23.12 | $23.16 | $23.07 | 63,622 |
| 2024-12-05 | $23.17 | $23.17 | $23.11 | $23.15 | $23.07 | 208,603 |
| 2024-12-04 | $23.10 | $23.20 | $23.10 | $23.20 | $23.11 | 67,809 |
| 2024-12-03 | $23.14 | $23.14 | $23.05 | $23.05 | $22.97 | 81,100 |
| 2024-12-02 | $23.18 | $23.18 | $23.08 | $23.13 | $23.05 | 52,743 |
| 2024-11-29 | $23.20 | $23.21 | $23.18 | $23.20 | $23.20 | 26,379 |
| 2024-11-27 | $23.10 | $23.14 | $23.07 | $23.07 | $23.07 | 123,955 |
| 2024-11-26 | $23.06 | $23.16 | $23.03 | $23.12 | $23.12 | 81,392 |
| 2024-11-25 | $23.10 | $23.11 | $23.05 | $23.08 | $23.08 | 310,784 |
| 2024-11-22 | $23.01 | $23.05 | $23.00 | $23.00 | $23.00 | 53,554 |
| 2024-11-21 | $23.00 | $23.05 | $22.96 | $22.97 | $22.97 | 134,471 |
| 2024-11-20 | $22.94 | $23.04 | $22.94 | $23.00 | $23.00 | 59,663 |
| 2024-11-19 | $22.97 | $23.06 | $22.97 | $23.03 | $23.03 | 158,283 |
| 2024-11-18 | $22.92 | $22.97 | $22.92 | $22.93 | $22.93 | 59,382 |
| 2024-11-15 | $22.86 | $22.97 | $22.84 | $22.96 | $22.96 | 60,482 |
| 2024-11-14 | $22.90 | $22.93 | $22.87 | $22.91 | $22.91 | 45,549 |
| 2024-11-13 | $22.90 | $22.90 | $22.80 | $22.85 | $22.85 | 32,953 |
| 2024-11-12 | $22.85 | $22.85 | $22.74 | $22.82 | $22.82 | 295,529 |
| 2024-11-11 | $22.84 | $22.89 | $22.83 | $22.89 | $22.89 | 85,817 |
| 2024-11-08 | $22.76 | $22.84 | $22.76 | $22.83 | $22.83 | 99,597 |
| 2024-11-07 | $22.68 | $22.70 | $22.65 | $22.66 | $22.66 | 157,457 |
| 2024-11-06 | $22.76 | $22.80 | $22.61 | $22.61 | $22.61 | 199,441 |
| 2024-11-05 | $22.82 | $22.92 | $22.82 | $22.90 | $22.90 | 40,778 |
| 2024-11-04 | $22.82 | $22.84 | $22.72 | $22.81 | $22.81 | 62,929 |
| 2024-11-01 | $22.81 | $22.84 | $22.72 | $22.73 | $22.73 | 66,391 |
| 2024-10-31 | $22.83 | $22.87 | $22.80 | $22.82 | $22.74 | 37,098 |
| 2024-10-30 | $22.85 | $22.89 | $22.80 | $22.85 | $22.77 | 55,550 |
| 2024-10-29 | $22.85 | $22.88 | $22.80 | $22.86 | $22.78 | 105,671 |
| 2024-10-28 | $22.86 | $22.97 | $22.85 | $22.85 | $22.77 | 70,606 |
| 2024-10-25 | $22.78 | $22.94 | $22.78 | $22.90 | $22.90 | 52,919 |
| 2024-10-24 | $22.73 | $22.84 | $22.73 | $22.83 | $22.83 | 93,118 |
| 2024-10-23 | $22.87 | $22.87 | $22.74 | $22.76 | $22.76 | 51,603 |
| 2024-10-22 | $22.99 | $22.99 | $22.92 | $22.94 | $22.94 | 102,457 |
| 2024-10-21 | $23.06 | $23.07 | $22.99 | $22.99 | $22.99 | 65,277 |
| 2024-10-18 | $23.09 | $23.10 | $23.07 | $23.10 | $23.10 | 70,782 |
| 2024-10-17 | $23.05 | $23.09 | $23.02 | $23.08 | $23.08 | 53,432 |
| 2024-10-16 | $23.08 | $23.09 | $23.06 | $23.09 | $23.09 | 88,373 |
| 2024-10-15 | $23.04 | $23.09 | $23.04 | $23.08 | $23.08 | 89,087 |
| 2024-10-14 | $23.05 | $23.05 | $22.98 | $23.00 | $23.00 | 61,599 |
| 2024-10-11 | $23.02 | $23.06 | $23.00 | $23.05 | $23.05 | 57,193 |
| 2024-10-10 | $22.98 | $23.05 | $22.97 | $23.05 | $23.05 | 133,159 |
| 2024-10-09 | $23.02 | $23.05 | $22.97 | $23.00 | $23.00 | 119,220 |
| 2024-10-08 | $23.04 | $23.06 | $23.01 | $23.06 | $23.06 | 79,073 |
| 2024-10-07 | $23.06 | $23.07 | $23.04 | $23.05 | $23.05 | 57,842 |
| 2024-10-04 | $23.16 | $23.16 | $23.07 | $23.08 | $23.08 | 155,037 |
| 2024-10-03 | $23.20 | $23.20 | $23.16 | $23.20 | $23.20 | 105,915 |
| 2024-10-02 | $23.15 | $23.19 | $23.14 | $23.19 | $23.19 | 94,845 |
| 2024-10-01 | $23.15 | $23.19 | $23.14 | $23.19 | $23.19 | 97,531 |
| 2024-09-30 | $23.20 | $23.22 | $23.18 | $23.18 | $23.10 | 298,921 |
| 2024-09-27 | $23.21 | $23.26 | $23.18 | $23.22 | $23.14 | 100,187 |
| 2024-09-26 | $23.17 | $23.20 | $23.16 | $23.19 | $23.11 | 173,468 |
| 2024-09-25 | $23.16 | $23.18 | $23.16 | $23.16 | $23.08 | 34,256 |
| 2024-09-24 | $23.16 | $23.20 | $23.14 | $23.16 | $23.08 | 180,482 |
| 2024-09-23 | $23.17 | $23.19 | $23.13 | $23.17 | $23.09 | 68,286 |
| 2024-09-20 | $23.15 | $23.20 | $23.13 | $23.20 | $23.12 | 68,112 |
| 2024-09-19 | $23.16 | $23.21 | $23.15 | $23.16 | $23.08 | 282,248 |
| 2024-09-18 | $23.15 | $23.21 | $23.15 | $23.16 | $23.08 | 63,176 |
| 2024-09-17 | $23.18 | $23.18 | $23.15 | $23.15 | $23.07 | 55,327 |
| 2024-09-16 | $23.17 | $23.21 | $23.14 | $23.21 | $23.13 | 139,162 |
| 2024-09-13 | $23.13 | $23.21 | $23.11 | $23.21 | $23.13 | 141,414 |
| 2024-09-12 | $23.09 | $23.12 | $23.06 | $23.08 | $23.00 | 30,779 |
| 2024-09-11 | $23.10 | $23.17 | $23.08 | $23.08 | $23.00 | 86,887 |
| 2024-09-10 | $23.13 | $23.17 | $23.11 | $23.17 | $23.09 | 101,738 |
| 2024-09-09 | $23.10 | $23.13 | $23.10 | $23.11 | $23.03 | 62,315 |
| 2024-09-06 | $23.08 | $23.10 | $23.06 | $23.09 | $23.01 | 44,432 |
| 2024-09-05 | $23.07 | $23.07 | $23.01 | $23.04 | $22.96 | 46,152 |
| 2024-09-04 | $23.03 | $23.07 | $23.01 | $23.07 | $22.99 | 57,468 |
| 2024-09-03 | $22.99 | $23.03 | $22.96 | $22.98 | $22.90 | 55,864 |
| 2024-08-30 | $23.06 | $23.08 | $23.02 | $23.03 | $22.87 | 56,664 |
| 2024-08-29 | $23.03 | $23.07 | $23.01 | $23.05 | $22.89 | 48,067 |
| 2024-08-28 | $23.01 | $23.05 | $23.01 | $23.01 | $22.85 | 42,367 |
| 2024-08-27 | $23.04 | $23.13 | $23.00 | $23.05 | $22.89 | 47,420 |
| 2024-08-26 | $23.07 | $23.08 | $23.03 | $23.05 | $22.89 | 29,730 |
| 2024-08-23 | $23.06 | $23.17 | $23.03 | $23.09 | $22.93 | 69,514 |
| 2024-08-22 | $23.03 | $23.04 | $23.00 | $23.00 | $22.84 | 48,784 |
| 2024-08-21 | $23.07 | $23.13 | $22.97 | $23.07 | $22.91 | 111,591 |
| 2024-08-20 | $23.06 | $23.15 | $23.05 | $23.07 | $22.91 | 70,698 |
| 2024-08-19 | $23.06 | $23.06 | $23.02 | $23.06 | $22.90 | 34,870 |
| 2024-08-16 | $23.12 | $23.12 | $23.01 | $23.02 | $22.86 | 39,855 |
| 2024-08-15 | $23.01 | $23.09 | $22.96 | $22.99 | $22.83 | 97,759 |
| 2024-08-14 | $23.01 | $23.08 | $22.94 | $22.94 | $22.78 | 76,273 |
| 2024-08-13 | $23.05 | $23.12 | $23.00 | $23.06 | $22.90 | 86,830 |
| 2024-08-12 | $23.00 | $23.11 | $22.96 | $23.11 | $22.95 | 133,891 |
| 2024-08-09 | $23.00 | $23.03 | $22.94 | $23.01 | $22.85 | 75,243 |
| 2024-08-08 | $22.95 | $23.00 | $22.94 | $22.94 | $22.78 | 56,362 |
| 2024-08-07 | $23.11 | $23.11 | $23.01 | $23.01 | $22.85 | 95,002 |
| 2024-08-06 | $23.15 | $23.29 | $23.11 | $23.20 | $23.04 | 94,879 |
| 2024-08-05 | $23.22 | $23.25 | $23.07 | $23.25 | $23.09 | 58,498 |
| 2024-08-02 | $23.03 | $23.07 | $22.96 | $23.03 | $22.86 | 94,601 |
| 2024-08-01 | $22.91 | $22.95 | $22.83 | $22.90 | $22.74 | 755,515 |
| 2024-07-31 | $22.91 | $22.99 | $22.88 | $22.99 | $22.75 | 36,515 |
| 2024-07-30 | $22.86 | $22.86 | $22.83 | $22.85 | $22.62 | 57,342 |
| 2024-07-29 | $22.81 | $22.86 | $22.80 | $22.84 | $22.61 | 96,072 |
| 2024-07-26 | $22.77 | $22.88 | $22.77 | $22.85 | $22.85 | 59,810 |
| 2024-07-25 | $22.78 | $22.80 | $22.74 | $22.77 | $22.77 | 80,589 |
| 2024-07-24 | $22.79 | $22.81 | $22.69 | $22.70 | $22.70 | 21,178 |
| 2024-07-23 | $22.70 | $22.89 | $22.70 | $22.77 | $22.77 | 529,959 |
| 2024-07-22 | $22.73 | $22.75 | $22.65 | $22.71 | $22.71 | 34,553 |
| 2024-07-19 | $22.88 | $22.88 | $22.70 | $22.71 | $22.71 | 15,832 |
| 2024-07-18 | $22.78 | $22.78 | $22.75 | $22.76 | $22.76 | 30,845 |
| 2024-07-17 | $22.82 | $22.82 | $22.76 | $22.78 | $22.78 | 43,664 |
| 2024-07-16 | $22.79 | $22.82 | $22.75 | $22.80 | $22.80 | 59,689 |
| 2024-07-15 | $22.70 | $22.74 | $22.69 | $22.72 | $22.72 | 43,494 |
| 2024-07-12 | $22.73 | $22.79 | $22.73 | $22.74 | $22.74 | 46,026 |
| 2024-07-11 | $22.74 | $22.75 | $22.69 | $22.71 | $22.71 | 28,063 |
| 2024-07-10 | $22.64 | $22.68 | $22.63 | $22.66 | $22.66 | 209,691 |
| 2024-07-09 | $22.67 | $22.68 | $22.63 | $22.65 | $22.65 | 26,914 |
| 2024-07-08 | $22.67 | $22.69 | $22.65 | $22.66 | $22.66 | 76,389 |
| 2024-07-05 | $22.69 | $22.69 | $22.57 | $22.63 | $22.63 | 58,512 |
| 2024-07-03 | $22.61 | $22.75 | $22.59 | $22.71 | $22.71 | 83,014 |
| 2024-07-02 | $22.56 | $22.61 | $22.53 | $22.60 | $22.60 | 82,289 |
| 2024-07-01 | $22.60 | $22.60 | $22.46 | $22.51 | $22.51 | 41,092 |
| 2024-06-28 | $22.77 | $22.77 | $22.64 | $22.64 | $22.56 | 114,451 |
| 2024-06-27 | $22.72 | $22.74 | $22.68 | $22.73 | $22.65 | 76,762 |
| 2024-06-26 | $22.75 | $22.75 | $22.66 | $22.68 | $22.60 | 35,756 |
| 2024-06-25 | $22.79 | $22.80 | $22.74 | $22.80 | $22.72 | 73,582 |
| 2024-06-24 | $22.74 | $22.78 | $22.72 | $22.77 | $22.69 | 55,275 |
| 2024-06-21 | $22.77 | $22.77 | $22.68 | $22.76 | $22.68 | 58,037 |
| 2024-06-20 | $22.79 | $22.81 | $22.70 | $22.77 | $22.69 | 93,701 |
| 2024-06-18 | $22.79 | $22.83 | $22.73 | $22.83 | $22.75 | 60,812 |
| 2024-06-17 | $22.79 | $22.79 | $22.70 | $22.75 | $22.75 | 82,170 |
| 2024-06-14 | $22.74 | $22.77 | $22.72 | $22.76 | $22.76 | 46,179 |
| 2024-06-13 | $22.68 | $22.77 | $22.68 | $22.75 | $22.75 | 120,082 |
| 2024-06-12 | $22.61 | $22.65 | $22.58 | $22.65 | $22.65 | 27,902 |
| 2024-06-11 | $22.47 | $22.54 | $22.44 | $22.53 | $22.53 | 14,631 |
| 2024-06-10 | $22.48 | $22.49 | $22.40 | $22.48 | $22.48 | 32,971 |
| 2024-06-07 | $22.46 | $22.46 | $22.38 | $22.45 | $22.45 | 39,364 |
| 2024-06-06 | $22.54 | $22.58 | $22.50 | $22.53 | $22.53 | 50,136 |
| 2024-06-05 | $22.43 | $22.51 | $22.38 | $22.51 | $22.51 | 33,919 |
| 2024-06-04 | $22.38 | $22.40 | $22.32 | $22.40 | $22.40 | 49,614 |
| 2024-06-03 | $22.31 | $22.36 | $22.27 | $22.33 | $22.33 | 60,485 |
| 2024-05-31 | $22.35 | $22.41 | $22.33 | $22.40 | $22.32 | 70,100 |
| 2024-05-30 | $22.32 | $22.32 | $22.28 | $22.28 | $22.20 | 34,749 |
| 2024-05-29 | $22.36 | $22.36 | $22.31 | $22.32 | $22.24 | 33,230 |
| 2024-05-28 | $22.41 | $22.41 | $22.35 | $22.36 | $22.28 | 26,193 |
| 2024-05-24 | $22.37 | $22.38 | $22.33 | $22.37 | $22.37 | 70,669 |
| 2024-05-23 | $22.37 | $22.39 | $22.31 | $22.34 | $22.34 | 33,249 |
| 2024-05-22 | $22.45 | $22.45 | $22.32 | $22.36 | $22.36 | 34,074 |
| 2024-05-21 | $22.45 | $22.45 | $22.41 | $22.41 | $22.41 | 32,976 |
| 2024-05-20 | $22.44 | $22.51 | $22.44 | $22.46 | $22.46 | 33,844 |
| 2024-05-17 | $22.54 | $22.54 | $22.42 | $22.48 | $22.48 | 46,363 |
| 2024-05-16 | $22.50 | $22.55 | $22.50 | $22.50 | $22.50 | 29,871 |
| 2024-05-15 | $22.52 | $22.56 | $22.49 | $22.51 | $22.51 | 69,629 |
| 2024-05-14 | $22.45 | $22.46 | $22.42 | $22.44 | $22.44 | 51,612 |
| 2024-05-13 | $22.47 | $22.47 | $22.37 | $22.42 | $22.42 | 57,435 |
| 2024-05-10 | $22.41 | $22.44 | $22.37 | $22.44 | $22.44 | 14,575 |
| 2024-05-09 | $22.44 | $22.46 | $22.36 | $22.42 | $22.42 | 51,895 |
| 2024-05-08 | $22.41 | $22.42 | $22.38 | $22.42 | $22.42 | 50,994 |
| 2024-05-07 | $22.38 | $22.42 | $22.29 | $22.41 | $22.41 | 43,547 |
| 2024-05-06 | $22.27 | $22.31 | $22.25 | $22.31 | $22.31 | 54,226 |
| 2024-05-03 | $22.21 | $22.28 | $22.17 | $22.27 | $22.27 | 34,409 |
| 2024-05-02 | $22.15 | $22.16 | $22.11 | $22.15 | $22.15 | 43,174 |
| 2024-05-01 | $22.12 | $22.16 | $22.08 | $22.10 | $22.10 | 32,224 |
| 2024-04-30 | $22.15 | $22.19 | $22.15 | $22.16 | $22.08 | 11,164 |
| 2024-04-29 | $22.13 | $22.21 | $22.12 | $22.15 | $22.07 | 39,695 |
| 2024-04-26 | $22.11 | $22.17 | $22.11 | $22.15 | $22.07 | 8,513 |
| 2024-04-25 | $22.10 | $22.12 | $22.08 | $22.11 | $22.03 | 19,927 |
| 2024-04-24 | $22.20 | $22.20 | $22.12 | $22.17 | $22.09 | 31,116 |
| 2024-04-23 | $22.16 | $22.22 | $22.13 | $22.17 | $22.09 | 44,060 |
| 2024-04-22 | $22.20 | $22.20 | $22.13 | $22.14 | $22.06 | 9,701 |
| 2024-04-19 | $22.13 | $22.15 | $22.11 | $22.14 | $22.06 | 12,074 |
| 2024-04-18 | $22.13 | $22.13 | $22.04 | $22.09 | $22.01 | 53,357 |
| 2024-04-17 | $22.01 | $22.13 | $22.00 | $22.07 | $21.99 | 25,076 |
| 2024-04-16 | $22.03 | $22.04 | $21.98 | $22.00 | $21.92 | 54,858 |
| 2024-04-15 | $22.13 | $22.13 | $21.99 | $22.10 | $22.02 | 79,377 |
| 2024-04-12 | $21.96 | $22.06 | $21.96 | $22.06 | $22.06 | 36,878 |
| 2024-04-11 | $22.02 | $22.02 | $21.95 | $21.98 | $21.98 | 31,897 |
| 2024-04-10 | $22.01 | $22.07 | $21.99 | $22.01 | $22.01 | 49,563 |
| 2024-04-09 | $22.16 | $22.22 | $22.16 | $22.22 | $22.22 | 70,838 |
| 2024-04-08 | $22.12 | $22.15 | $22.07 | $22.14 | $22.14 | 32,158 |
| 2024-04-05 | $22.12 | $22.15 | $22.08 | $22.12 | $22.12 | 30,959 |
| 2024-04-04 | $22.19 | $22.25 | $22.15 | $22.18 | $22.18 | 40,738 |
| 2024-04-03 | $22.12 | $22.15 | $22.03 | $22.14 | $22.14 | 53,091 |
| 2024-04-02 | $22.20 | $22.20 | $22.15 | $22.18 | $22.18 | 28,349 |
| 2024-04-01 | $22.31 | $22.31 | $22.21 | $22.27 | $22.27 | 52,350 |
| 2024-03-28 | $22.43 | $22.46 | $22.36 | $22.45 | $22.45 | 37,979 |
| 2024-03-27 | $22.38 | $22.41 | $22.36 | $22.41 | $22.41 | 33,840 |
| 2024-03-26 | $22.39 | $22.41 | $22.37 | $22.39 | $22.39 | 49,999 |
| 2024-03-25 | $22.42 | $22.43 | $22.38 | $22.40 | $22.40 | 41,238 |
| 2024-03-22 | $22.50 | $22.50 | $22.39 | $22.43 | $22.43 | 56,727 |
| 2024-03-21 | $22.43 | $22.43 | $22.37 | $22.39 | $22.39 | 38,583 |
| 2024-03-20 | $22.42 | $22.42 | $22.33 | $22.39 | $22.39 | 43,991 |
| 2024-03-19 | $22.42 | $22.44 | $22.34 | $22.42 | $22.42 | 53,866 |
| 2024-03-18 | $22.48 | $22.48 | $22.36 | $22.37 | $22.37 | 32,390 |
| 2024-03-15 | $22.40 | $22.40 | $22.32 | $22.32 | $22.32 | 16,753 |
| 2024-03-14 | $22.40 | $22.40 | $22.34 | $22.37 | $22.37 | 57,280 |
| 2024-03-13 | $22.44 | $22.44 | $22.35 | $22.39 | $22.39 | 44,834 |
| 2024-03-12 | $22.36 | $22.36 | $22.30 | $22.33 | $22.33 | 28,330 |
| 2024-03-11 | $22.37 | $22.38 | $22.36 | $22.36 | $22.36 | 24,036 |
| 2024-03-08 | $22.40 | $22.40 | $22.33 | $22.35 | $22.35 | 40,226 |
| 2024-03-07 | $22.39 | $22.39 | $22.32 | $22.36 | $22.36 | 40,950 |
| 2024-03-06 | $22.30 | $22.31 | $22.26 | $22.29 | $22.29 | 36,613 |
| 2024-03-05 | $22.31 | $22.31 | $22.21 | $22.25 | $22.25 | 29,957 |
| 2024-03-04 | $22.23 | $22.23 | $22.12 | $22.15 | $22.15 | 47,366 |
| 2024-03-01 | $22.23 | $22.26 | $22.18 | $22.21 | $22.21 | 48,698 |
| 2024-02-29 | $22.24 | $22.24 | $22.15 | $22.17 | $22.09 | 20,848 |
| 2024-02-28 | $22.17 | $22.23 | $22.14 | $22.16 | $22.08 | 64,315 |
| 2024-02-27 | $22.11 | $22.13 | $22.10 | $22.11 | $22.11 | 35,529 |
| 2024-02-26 | $22.18 | $22.18 | $22.09 | $22.12 | $22.12 | 59,176 |
| 2024-02-23 | $22.14 | $22.19 | $22.10 | $22.15 | $22.15 | 85,524 |
| 2024-02-22 | $22.05 | $22.08 | $22.03 | $22.05 | $22.05 | 50,657 |
| 2024-02-21 | $22.03 | $22.03 | $21.97 | $22.00 | $22.00 | 19,679 |
| 2024-02-20 | $22.06 | $22.06 | $21.96 | $21.96 | $21.96 | 30,614 |
| 2024-02-16 | $21.99 | $21.99 | $21.95 | $21.99 | $21.99 | 10,768 |
| 2024-02-15 | $22.03 | $22.03 | $21.93 | $21.99 | $21.99 | 25,684 |
| 2024-02-14 | $21.92 | $22.02 | $21.90 | $22.01 | $22.01 | 16,815 |
| 2024-02-13 | $21.95 | $21.95 | $21.87 | $21.89 | $21.89 | 51,932 |
| 2024-02-12 | $22.07 | $22.13 | $22.04 | $22.13 | $22.13 | 46,371 |
| 2024-02-09 | $22.04 | $22.04 | $21.95 | $22.00 | $22.00 | 42,267 |
| 2024-02-08 | $22.02 | $22.05 | $21.96 | $22.05 | $22.05 | 44,574 |
| 2024-02-07 | $22.06 | $22.09 | $22.02 | $22.05 | $22.05 | 52,806 |
| 2024-02-06 | $21.95 | $22.03 | $21.90 | $21.97 | $21.97 | 48,915 |
| 2024-02-05 | $22.06 | $22.06 | $21.93 | $21.98 | $21.98 | 121,113 |
| 2024-02-02 | $22.14 | $22.14 | $22.05 | $22.05 | $22.05 | 100,231 |
| 2024-02-01 | $22.13 | $22.25 | $22.11 | $22.25 | $22.25 | 90,196 |
| 2024-01-31 | $22.04 | $22.16 | $22.04 | $22.13 | $22.04 | 51,249 |
| 2024-01-30 | $21.96 | $21.99 | $21.87 | $21.94 | $21.85 | 72,006 |
| 2024-01-29 | $21.90 | $21.97 | $21.88 | $21.97 | $21.88 | 206,237 |
| 2024-01-26 | $21.88 | $21.89 | $21.73 | $21.76 | $21.76 | 73,777 |
| 2024-01-25 | $21.76 | $21.82 | $21.72 | $21.79 | $21.79 | 100,973 |
| 2024-01-24 | $21.74 | $21.81 | $21.62 | $21.65 | $21.65 | 134,045 |
| 2024-01-23 | $21.81 | $21.82 | $21.74 | $21.75 | $21.75 | 25,864 |
| 2024-01-22 | $21.90 | $21.94 | $21.78 | $21.85 | $21.85 | 119,467 |
| 2024-01-19 | $21.90 | $21.90 | $21.82 | $21.82 | $21.82 | 29,602 |
| 2024-01-18 | $21.98 | $21.98 | $21.90 | $21.90 | $21.90 | 34,866 |
| 2024-01-17 | $22.06 | $22.06 | $21.95 | $21.95 | $21.95 | 11,177 |
| 2024-01-16 | $22.14 | $22.14 | $22.02 | $22.07 | $22.07 | 30,504 |
| 2024-01-12 | $22.19 | $22.22 | $22.11 | $22.17 | $22.17 | 41,019 |
| 2024-01-11 | $22.07 | $22.17 | $22.05 | $22.10 | $22.10 | 34,874 |
| 2024-01-10 | $22.07 | $22.14 | $22.02 | $22.04 | $22.04 | 26,431 |
| 2024-01-09 | $22.04 | $22.08 | $21.99 | $22.01 | $22.01 | 32,417 |
| 2024-01-08 | $22.01 | $22.04 | $21.96 | $21.96 | $21.96 | 18,234 |
| 2024-01-05 | $21.99 | $22.02 | $21.90 | $21.90 | $21.90 | 16,723 |
| 2024-01-04 | $22.03 | $22.08 | $21.97 | $22.06 | $22.06 | 31,259 |
| 2024-01-03 | $22.02 | $22.24 | $22.02 | $22.07 | $22.07 | 29,868 |
| 2024-01-02 | $22.11 | $22.13 | $22.05 | $22.08 | $22.08 | 33,698 |
| 2023-12-29 | $22.11 | $22.15 | $22.10 | $22.12 | $22.12 | 19,350 |
| 2023-12-28 | $22.15 | $22.17 | $22.06 | $22.16 | $22.16 | 49,403 |
| 2023-12-27 | $22.15 | $22.19 | $22.15 | $22.18 | $22.18 | 42,861 |
| 2023-12-26 | $22.11 | $22.16 | $22.08 | $22.08 | $22.08 | 38,181 |
| 2023-12-22 | $22.12 | $22.42 | $21.72 | $22.02 | $22.02 | 340,007 |
| 2023-12-21 | $22.20 | $22.20 | $22.04 | $22.06 | $22.06 | 81,797 |
| 2023-12-20 | $22.10 | $22.10 | $22.04 | $22.06 | $22.06 | 38,929 |
| 2023-12-19 | $22.05 | $22.14 | $22.05 | $22.06 | $22.06 | 221,382 |
| 2023-12-18 | $22.08 | $22.08 | $22.02 | $22.03 | $22.03 | 36,565 |
| 2023-12-15 | $22.00 | $22.08 | $21.96 | $21.99 | $21.99 | 52,716 |
| 2023-12-14 | $21.85 | $21.98 | $21.85 | $21.96 | $21.96 | 67,605 |
| 2023-12-13 | $21.64 | $21.83 | $21.64 | $21.75 | $21.68 | 116,550 |
| 2023-12-12 | $21.63 | $21.68 | $21.62 | $21.63 | $21.56 | 42,841 |
| 2023-12-11 | $21.70 | $21.70 | $21.57 | $21.63 | $21.56 | 77,571 |
| 2023-12-08 | $21.71 | $21.73 | $21.55 | $21.64 | $21.57 | 69,961 |
| 2023-12-07 | $21.74 | $21.79 | $21.69 | $21.72 | $21.65 | 10,430 |
| 2023-12-06 | $21.66 | $21.75 | $21.66 | $21.72 | $21.65 | 121,310 |
| 2023-12-05 | $21.56 | $21.66 | $21.55 | $21.62 | $21.55 | 34,183 |
| 2023-12-04 | $21.49 | $21.56 | $21.47 | $21.54 | $21.47 | 20,911 |
| 2023-12-01 | $21.50 | $21.58 | $21.46 | $21.54 | $21.54 | 24,375 |
| 2023-11-30 | $21.48 | $21.51 | $21.42 | $21.51 | $21.45 | 20,119 |
| 2023-11-29 | $21.44 | $21.53 | $21.41 | $21.43 | $21.36 | 27,546 |
| 2023-11-28 | $21.22 | $21.27 | $21.22 | $21.25 | $21.18 | 28,200 |
| 2023-11-27 | $21.19 | $21.20 | $21.14 | $21.15 | $21.08 | 205,482 |
| 2023-11-24 | $21.19 | $21.20 | $21.15 | $21.20 | $21.20 | 17,036 |
| 2023-11-22 | $21.15 | $21.15 | $21.10 | $21.13 | $21.13 | 26,752 |
| 2023-11-21 | $21.08 | $21.13 | $21.08 | $21.11 | $21.11 | 22,444 |
| 2023-11-20 | $21.08 | $21.20 | $21.08 | $21.12 | $21.12 | 88,501 |
| 2023-11-17 | $21.06 | $21.10 | $21.00 | $21.06 | $21.06 | 85,384 |
| 2023-11-16 | $21.11 | $21.16 | $21.01 | $21.01 | $21.01 | 80,446 |
| 2023-11-15 | $20.99 | $21.05 | $20.98 | $21.01 | $21.01 | 43,562 |
| 2023-11-14 | $21.05 | $21.08 | $20.98 | $21.06 | $21.06 | 10,846 |
| 2023-11-13 | $20.78 | $20.92 | $20.69 | $20.88 | $20.88 | 334,390 |
| 2023-11-10 | $20.80 | $20.87 | $20.78 | $20.78 | $20.78 | 55,443 |
| 2023-11-09 | $20.80 | $20.82 | $20.66 | $20.68 | $20.68 | 36,935 |
| 2023-11-08 | $20.70 | $20.93 | $20.69 | $20.79 | $20.79 | 42,206 |
| 2023-11-07 | $20.64 | $20.75 | $20.64 | $20.75 | $20.75 | 57,111 |
| 2023-11-06 | $20.47 | $20.51 | $20.45 | $20.47 | $20.47 | 23,759 |
| 2023-11-03 | $20.32 | $20.57 | $20.32 | $20.52 | $20.52 | 64,948 |
| 2023-11-02 | $20.18 | $20.19 | $20.18 | $20.19 | $20.19 | 13,194 |
| 2023-11-01 | $19.87 | $19.97 | $19.83 | $19.95 | $19.95 | 27,646 |
| 2023-10-31 | $19.96 | $19.98 | $19.93 | $19.93 | $19.93 | 13,606 |
| 2023-10-30 | $19.96 | $20.00 | $19.88 | $19.96 | $19.96 | 38,800 |
| 2023-10-27 | $19.99 | $20.06 | $19.99 | $20.04 | $20.04 | 33,955 |
| 2023-10-26 | $19.99 | $20.12 | $19.97 | $20.12 | $20.12 | 48,754 |
| 2023-10-25 | $19.95 | $19.95 | $19.85 | $19.90 | $19.90 | 23,850 |
| 2023-10-24 | $20.04 | $20.13 | $20.04 | $20.13 | $20.13 | 13,222 |
| 2023-10-23 | $20.10 | $20.16 | $20.06 | $20.06 | $20.06 | 9,561 |
| 2023-10-20 | $20.07 | $20.07 | $19.90 | $19.98 | $19.98 | 29,553 |
| 2023-10-19 | $20.10 | $20.10 | $19.94 | $19.96 | $19.96 | 22,436 |
| 2023-10-18 | $20.18 | $20.19 | $20.01 | $20.08 | $20.08 | 30,287 |
| 2023-10-17 | $20.26 | $20.29 | $20.16 | $20.20 | $20.20 | 2,663 |
| 2023-10-16 | $20.46 | $20.48 | $20.38 | $20.40 | $20.40 | 31,808 |
| 2023-10-13 | $20.67 | $20.67 | $20.52 | $20.52 | $20.52 | 2,804 |
| 2023-10-12 | $20.55 | $20.63 | $20.35 | $20.41 | $20.41 | 5,334 |
| 2023-10-11 | $20.39 | $20.53 | $20.39 | $20.49 | $20.49 | 11,328 |
| 2023-10-10 | $20.21 | $20.24 | $20.20 | $20.23 | $20.23 | 13,171 |
| 2023-10-09 | $20.08 | $20.13 | $20.00 | $20.11 | $20.11 | 11,792 |
| 2023-10-06 | $20.04 | $20.13 | $19.97 | $20.09 | $20.09 | 24,993 |
| 2023-10-05 | $20.21 | $20.29 | $20.06 | $20.19 | $20.19 | 44,293 |
| 2023-10-04 | $20.07 | $20.12 | $20.07 | $20.12 | $20.12 | 1,898 |
| 2023-10-03 | $20.20 | $20.20 | $20.04 | $20.06 | $20.06 | 27,577 |
| 2023-10-02 | $20.34 | $20.34 | $20.17 | $20.23 | $20.23 | 11,152 |
| 2023-09-29 | $20.39 | $20.45 | $20.36 | $20.45 | $20.34 | 25,015 |
| 2023-09-28 | $20.41 | $20.43 | $20.32 | $20.32 | $20.21 | 9,954 |
| 2023-09-27 | $20.51 | $20.51 | $20.41 | $20.41 | $20.30 | 15,278 |
| 2023-09-26 | $20.61 | $20.65 | $20.44 | $20.44 | $20.33 | 777,607 |
| 2023-09-25 | $20.80 | $20.80 | $20.67 | $20.68 | $20.68 | 6,206 |
| 2023-09-22 | $20.89 | $20.95 | $20.89 | $20.90 | $20.90 | 4,230 |
| 2023-09-21 | $20.85 | $20.91 | $20.85 | $20.88 | $20.88 | 3,727 |
| 2023-09-20 | $21.03 | $21.11 | $21.03 | $21.07 | $21.07 | 11,522 |
| 2023-09-19 | $21.12 | $21.12 | $21.08 | $21.12 | $21.12 | 2,211 |
| 2023-09-18 | $21.04 | $21.09 | $21.04 | $21.09 | $21.09 | 26,814 |
| 2023-09-15 | $21.03 | $21.11 | $21.03 | $21.09 | $21.09 | 12,661 |
| 2023-09-14 | $21.16 | $21.16 | $21.07 | $21.08 | $21.08 | 8,297 |
| 2023-09-13 | $21.17 | $21.23 | $21.17 | $21.21 | $21.21 | 11,800 |
| 2023-09-12 | $21.15 | $21.16 | $21.06 | $21.12 | $21.12 | 22,470 |
| 2023-09-11 | $21.11 | $21.17 | $21.08 | $21.09 | $21.09 | 24,500 |
| 2023-09-08 | $21.20 | $21.22 | $21.13 | $21.13 | $21.13 | 6,010 |
| 2023-09-07 | $21.11 | $21.11 | $21.03 | $21.03 | $21.03 | 2,550 |
| 2023-09-06 | $21.11 | $21.14 | $21.06 | $21.06 | $21.06 | 11,619 |
| 2023-09-05 | $21.12 | $21.12 | $21.04 | $21.04 | $21.04 | 9,237 |
| 2023-09-01 | $21.13 | $21.15 | $21.03 | $21.05 | $21.05 | 30,776 |
| 2023-08-31 | $21.24 | $21.29 | $21.23 | $21.23 | $21.15 | 23,794 |
| 2023-08-30 | $21.19 | $21.19 | $21.16 | $21.17 | $21.17 | 13,268 |
| 2023-08-29 | $21.23 | $21.30 | $21.23 | $21.28 | $21.28 | 8,408 |
| 2023-08-28 | $21.16 | $21.18 | $21.12 | $21.12 | $21.12 | 4,080 |
| 2023-08-25 | $21.11 | $21.13 | $21.07 | $21.09 | $21.09 | 4,484 |
| 2023-08-24 | $21.12 | $21.13 | $21.00 | $21.03 | $21.03 | 14,269 |
| 2023-08-23 | $21.17 | $21.19 | $21.16 | $21.16 | $21.16 | 2,067 |
| 2023-08-22 | $21.07 | $21.07 | $21.05 | $21.05 | $21.05 | 2,872 |
| 2023-08-21 | $21.08 | $21.08 | $21.05 | $21.07 | $21.07 | 3,524 |
| 2023-08-18 | $21.18 | $21.22 | $21.18 | $21.21 | $21.21 | 601 |
| 2023-08-17 | $21.30 | $21.32 | $21.17 | $21.19 | $21.19 | 23,315 |
| 2023-08-16 | $21.36 | $21.36 | $21.31 | $21.31 | $21.31 | 5,433 |
| 2023-08-15 | $21.33 | $21.42 | $21.30 | $21.36 | $21.36 | 17,261 |
| 2023-08-14 | $21.43 | $21.45 | $21.43 | $21.43 | $21.43 | 1,491 |
| 2023-08-11 | $21.34 | $21.40 | $21.34 | $21.37 | $21.37 | 2,928 |
| 2023-08-10 | $21.45 | $21.46 | $21.34 | $21.34 | $21.34 | 4,030 |
| 2023-08-09 | $21.43 | $21.46 | $21.43 | $21.46 | $21.46 | 6,691 |
| 2023-08-08 | $21.35 | $21.43 | $21.32 | $21.43 | $21.43 | 18,545 |
| 2023-08-07 | $21.31 | $21.31 | $21.25 | $21.30 | $21.30 | 6,498 |
| 2023-08-04 | $21.30 | $21.36 | $21.30 | $21.32 | $21.32 | 13,888 |
| 2023-08-03 | $21.39 | $21.39 | $21.28 | $21.30 | $21.30 | 30,366 |
| 2023-08-02 | $21.55 | $21.55 | $21.45 | $21.48 | $21.48 | 2,049 |
| 2023-08-01 | $21.56 | $21.60 | $21.52 | $21.54 | $21.54 | 4,672 |
| 2023-07-31 | $21.81 | $21.81 | $21.71 | $21.71 | $21.63 | 9,509 |
| 2023-07-28 | $21.74 | $21.77 | $21.74 | $21.77 | $21.69 | 3,324 |
| 2023-07-27 | $21.71 | $21.78 | $21.71 | $21.71 | $21.63 | 13,288 |
| 2023-07-26 | $21.80 | $21.85 | $21.80 | $21.84 | $21.76 | 4,978 |
| 2023-07-25 | $21.70 | $21.75 | $21.68 | $21.73 | $21.65 | 13,340 |
| 2023-07-24 | $21.89 | $21.89 | $21.75 | $21.75 | $21.67 | 13,053 |
| 2023-07-21 | $21.83 | $21.84 | $21.77 | $21.80 | $21.72 | 8,310 |
| 2023-07-20 | $21.86 | $21.86 | $21.74 | $21.78 | $21.71 | 35,576 |
| 2023-07-19 | $21.81 | $21.84 | $21.77 | $21.80 | $21.72 | 11,920 |
| 2023-07-18 | $21.76 | $21.76 | $21.69 | $21.70 | $21.62 | 27,676 |
| 2023-07-17 | $21.67 | $21.70 | $21.65 | $21.68 | $21.60 | 4,002 |
| 2023-07-14 | $21.72 | $21.72 | $21.64 | $21.69 | $21.61 | 21,522 |
| 2023-07-13 | $21.69 | $21.71 | $21.63 | $21.69 | $21.61 | 68,117 |
| 2023-07-12 | $21.59 | $21.70 | $21.57 | $21.60 | $21.52 | 28,070 |
| 2023-07-11 | $21.55 | $21.58 | $21.51 | $21.55 | $21.47 | 8,251 |
| 2023-07-10 | $21.48 | $21.56 | $21.47 | $21.55 | $21.47 | 37,900 |
| 2023-07-07 | $21.50 | $21.62 | $21.50 | $21.56 | $21.48 | 47,691 |
| 2023-07-06 | $21.64 | $21.64 | $21.49 | $21.52 | $21.44 | 29,884 |
| 2023-07-05 | $21.68 | $21.69 | $21.62 | $21.63 | $21.55 | 2,802 |
| 2023-07-03 | $21.72 | $21.72 | $21.66 | $21.68 | $21.60 | 13,599 |
| 2023-06-30 | $21.76 | $21.80 | $21.75 | $21.77 | $21.62 | 12,315 |
| 2023-06-29 | $21.78 | $21.78 | $21.60 | $21.66 | $21.51 | 13,827 |
| 2023-06-28 | $21.77 | $21.79 | $21.70 | $21.74 | $21.59 | 24,753 |
| 2023-06-27 | $21.80 | $21.80 | $21.70 | $21.78 | $21.63 | 8,838 |
| 2023-06-26 | $21.78 | $21.79 | $21.74 | $21.74 | $21.59 | 21,766 |
| 2023-06-23 | $21.79 | $21.81 | $21.75 | $21.77 | $21.77 | 23,989 |
| 2023-06-22 | $21.67 | $21.78 | $21.67 | $21.71 | $21.71 | 35,864 |
| 2023-06-21 | $21.60 | $21.78 | $21.60 | $21.73 | $21.73 | 21,474 |
| 2023-06-20 | $21.68 | $21.71 | $21.67 | $21.69 | $21.69 | 3,869 |
| 2023-06-16 | $21.60 | $21.63 | $21.58 | $21.63 | $21.63 | 8,071 |
| 2023-06-15 | $21.60 | $21.63 | $21.57 | $21.63 | $21.63 | 16,119 |
| 2023-06-14 | $21.50 | $21.57 | $21.50 | $21.54 | $21.54 | 14,075 |
| 2023-06-13 | $21.42 | $21.62 | $21.42 | $21.49 | $21.49 | 31,240 |
| 2023-06-12 | $21.47 | $21.54 | $21.45 | $21.52 | $21.52 | 7,174 |
| 2023-06-09 | $21.55 | $21.60 | $21.51 | $21.59 | $21.59 | 16,227 |
| 2023-06-08 | $21.48 | $21.55 | $21.48 | $21.55 | $21.55 | 6,177 |
| 2023-06-07 | $21.51 | $21.56 | $21.49 | $21.50 | $21.50 | 4,852 |
| 2023-06-06 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 2,300 |
| 2023-06-05 | $21.40 | $21.51 | $21.40 | $21.49 | $21.49 | 4,836 |
| 2023-06-02 | $21.49 | $21.49 | $21.35 | $21.35 | $21.35 | 18,085 |
| 2023-06-01 | $21.49 | $21.49 | $21.43 | $21.45 | $21.45 | 9,540 |
| 2023-05-31 | $21.55 | $21.55 | $21.41 | $21.46 | $21.38 | 5,340 |
| 2023-05-30 | $21.43 | $21.47 | $21.40 | $21.45 | $21.37 | 6,377 |
| 2023-05-26 | $21.29 | $21.37 | $21.29 | $21.37 | $21.37 | 15,214 |
| 2023-05-25 | $21.18 | $21.30 | $21.14 | $21.24 | $21.24 | 13,250 |
| 2023-05-24 | $21.18 | $21.22 | $21.17 | $21.17 | $21.17 | 4,697 |
| 2023-05-23 | $21.29 | $21.33 | $21.27 | $21.28 | $21.28 | 14,925 |
| 2023-05-22 | $21.40 | $21.41 | $21.28 | $21.30 | $21.30 | 10,154 |
| 2023-05-19 | $21.42 | $21.42 | $21.37 | $21.37 | $21.37 | 5,789 |
| 2023-05-18 | $21.65 | $21.70 | $21.48 | $21.50 | $21.50 | 10,014 |
| 2023-05-17 | $21.58 | $21.62 | $21.56 | $21.59 | $21.59 | 17,347 |
| 2023-05-16 | $21.59 | $21.59 | $21.50 | $21.51 | $21.51 | 35,059 |
| 2023-05-15 | $21.53 | $21.56 | $21.53 | $21.56 | $21.56 | 668 |
| 2023-05-12 | $21.64 | $21.64 | $21.60 | $21.60 | $21.60 | 18,161 |
| 2023-05-11 | $21.80 | $21.80 | $21.62 | $21.69 | $21.69 | 56,999 |
| 2023-05-10 | $21.76 | $21.76 | $21.49 | $21.65 | $21.65 | 10,626 |
| 2023-05-09 | $21.52 | $21.57 | $21.52 | $21.55 | $21.55 | 820 |
| 2023-05-08 | $21.55 | $21.58 | $21.51 | $21.55 | $21.55 | 2,402 |
| 2023-05-05 | $21.57 | $21.65 | $21.57 | $21.64 | $21.64 | 2,298 |
| 2023-05-04 | $21.57 | $21.62 | $21.52 | $21.62 | $21.62 | 17,652 |
| 2023-05-03 | $21.61 | $21.62 | $21.59 | $21.62 | $21.62 | 6,768 |
| 2023-05-02 | $21.55 | $21.57 | $21.50 | $21.57 | $21.57 | 3,477 |
| 2023-05-01 | $21.53 | $21.53 | $21.50 | $21.51 | $21.51 | 4,435 |
| 2023-04-28 | $21.67 | $21.79 | $21.63 | $21.76 | $21.69 | 33,991 |
| 2023-04-27 | $21.57 | $21.62 | $21.54 | $21.60 | $21.53 | 6,618 |
| 2023-04-26 | $21.71 | $21.71 | $21.60 | $21.60 | $21.52 | 15,154 |
| 2023-04-25 | $21.63 | $21.72 | $21.60 | $21.72 | $21.65 | 1,086 |
| 2023-04-24 | $21.40 | $21.59 | $21.40 | $21.59 | $21.52 | 13,649 |
| 2023-04-21 | $21.52 | $21.54 | $21.41 | $21.51 | $21.51 | 16,219 |
| 2023-04-20 | $21.44 | $21.52 | $21.44 | $21.50 | $21.50 | 2,030 |
| 2023-04-19 | $21.32 | $21.45 | $21.32 | $21.45 | $21.45 | 3,961 |
| 2023-04-18 | $21.66 | $21.71 | $21.61 | $21.63 | $21.63 | 3,099 |
| 2023-04-17 | $21.78 | $21.89 | $21.72 | $21.77 | $21.77 | 10,191 |
| 2023-04-14 | $21.81 | $21.82 | $21.73 | $21.78 | $21.78 | 9,349 |
| 2023-04-13 | $21.92 | $21.95 | $21.90 | $21.90 | $21.90 | 1,949 |
| 2023-04-12 | $21.86 | $21.93 | $21.84 | $21.93 | $21.93 | 4,377 |
| 2023-04-11 | $21.91 | $21.91 | $21.80 | $21.87 | $21.87 | 8,965 |
| 2023-04-10 | $21.79 | $21.86 | $21.79 | $21.79 | $21.79 | 17,381 |
| 2023-04-06 | $21.78 | $21.92 | $21.78 | $21.87 | $21.87 | 8,673 |
| 2023-04-05 | $21.82 | $21.83 | $21.73 | $21.76 | $21.76 | 9,132 |
| 2023-04-04 | $21.65 | $21.67 | $21.60 | $21.66 | $21.66 | 12,841 |
| 2023-04-03 | $21.49 | $21.63 | $21.49 | $21.59 | $21.59 | 964,039 |
| 2023-03-31 | $21.49 | $21.57 | $21.49 | $21.57 | $21.49 | 2,305 |
| 2023-03-30 | $21.49 | $21.49 | $21.49 | $21.49 | $21.40 | 8 |
| 2023-03-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.36 | 716 |
| 2023-03-28 | $21.41 | $21.42 | $21.39 | $21.40 | $21.31 | 3,211 |
| 2023-03-27 | $21.31 | $21.43 | $21.31 | $21.38 | $21.29 | 1,853 |
| 2023-03-24 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 2,665 |
| 2023-03-23 | $21.44 | $21.46 | $21.40 | $21.46 | $21.46 | 2,473 |
| 2023-03-22 | $21.39 | $21.41 | $21.39 | $21.41 | $21.41 | 470 |
| 2023-03-21 | $21.41 | $21.49 | $21.33 | $21.37 | $21.37 | 5,067 |
| 2023-03-20 | $21.41 | $21.41 | $21.38 | $21.38 | $21.38 | 2,306 |
| 2023-03-17 | $21.44 | $21.45 | $21.37 | $21.41 | $21.41 | 10,338 |
| 2023-03-16 | $21.39 | $21.44 | $21.39 | $21.43 | $21.43 | 1,645 |
| 2023-03-15 | $21.46 | $21.46 | $21.15 | $21.28 | $21.28 | 21,004 |
| 2023-03-14 | $21.41 | $21.50 | $21.41 | $21.46 | $21.46 | 8,003 |
| 2023-03-13 | $21.33 | $21.42 | $21.32 | $21.40 | $21.40 | 4,701 |
| 2023-03-10 | $21.42 | $21.42 | $21.33 | $21.36 | $21.36 | 6,377 |
| 2023-03-09 | $21.22 | $21.23 | $21.15 | $21.23 | $21.23 | 7,223 |
| 2023-03-08 | $21.14 | $21.15 | $21.14 | $21.14 | $21.14 | 1,930 |
| 2023-03-07 | $21.08 | $21.15 | $21.08 | $21.15 | $21.15 | 1,262 |
| 2023-03-06 | $21.23 | $21.23 | $21.10 | $21.12 | $21.12 | 1,740 |
| 2023-03-03 | $21.14 | $21.14 | $21.11 | $21.14 | $21.14 | 747 |
| 2023-03-02 | $20.98 | $21.10 | $20.97 | $21.07 | $21.07 | 8,538 |
| 2023-03-01 | $21.07 | $21.12 | $21.06 | $21.09 | $21.09 | 4,058 |
| 2023-02-28 | $21.21 | $21.30 | $21.21 | $21.25 | $21.17 | 12,867 |
| 2023-02-27 | $21.23 | $21.26 | $21.23 | $21.25 | $21.17 | 1,267 |
| 2023-02-24 | $21.12 | $21.20 | $21.12 | $21.15 | $21.07 | 14,586 |
| 2023-02-23 | $21.28 | $21.34 | $21.26 | $21.27 | $21.19 | 4,949 |
| 2023-02-22 | $21.31 | $21.34 | $21.28 | $21.28 | $21.20 | 5,313 |
| 2023-02-21 | $21.24 | $21.24 | $21.17 | $21.18 | $21.10 | 7,541 |
| 2023-02-17 | $21.50 | $21.50 | $21.38 | $21.38 | $21.30 | 1,247 |
| 2023-02-16 | $21.70 | $21.70 | $21.50 | $21.51 | $21.43 | 6,203 |
| 2023-02-15 | $21.85 | $21.85 | $21.69 | $21.72 | $21.64 | 6,426 |
| 2023-02-14 | $21.85 | $21.85 | $21.74 | $21.85 | $21.77 | 3,250 |
| 2023-02-13 | $22.00 | $22.02 | $21.92 | $21.92 | $21.84 | 14,062 |
| 2023-02-10 | $21.99 | $22.00 | $21.91 | $22.00 | $21.92 | 17,559 |
| 2023-02-09 | $21.98 | $21.99 | $21.95 | $21.96 | $21.88 | 4,973 |
| 2023-02-08 | $21.98 | $22.01 | $21.98 | $22.01 | $21.93 | 7,271 |
| 2023-02-07 | $22.00 | $22.04 | $21.98 | $22.00 | $21.92 | 25,597 |
| 2023-02-06 | $22.02 | $22.05 | $22.01 | $22.05 | $21.97 | 2,075 |
| 2023-02-03 | $22.15 | $22.15 | $22.07 | $22.15 | $22.15 | 13,592 |
| 2023-02-02 | $22.10 | $22.20 | $22.09 | $22.20 | $22.20 | 35,607 |
| 2023-02-01 | $22.05 | $22.10 | $21.99 | $22.10 | $22.10 | 69,099 |
| 2023-01-31 | $22.05 | $22.06 | $21.97 | $22.06 | $21.98 | 12,145 |
| 2023-01-30 | $21.98 | $22.00 | $21.98 | $21.99 | $21.91 | 1,338 |
| 2023-01-27 | $22.00 | $22.05 | $22.00 | $22.02 | $21.95 | 1,793 |
| 2023-01-26 | $22.08 | $22.08 | $21.98 | $22.04 | $22.04 | 7,246 |
| 2023-01-25 | $22.04 | $22.05 | $21.97 | $22.01 | $22.01 | 19,051 |
| 2023-01-24 | $22.00 | $22.06 | $22.00 | $22.03 | $22.03 | 7,628 |
| 2023-01-23 | $22.05 | $22.05 | $22.00 | $22.02 | $22.02 | 5,807 |
| 2023-01-20 | $22.09 | $22.09 | $22.05 | $22.06 | $22.06 | 6,736 |
| 2023-01-19 | $22.15 | $22.18 | $22.12 | $22.16 | $22.16 | 125,666 |
| 2023-01-18 | $22.17 | $22.17 | $22.05 | $22.12 | $22.12 | 40,565 |
| 2023-01-17 | $21.95 | $22.03 | $21.90 | $22.00 | $22.00 | 11,961 |
| 2023-01-13 | $21.97 | $21.99 | $21.93 | $21.96 | $21.96 | 9,154 |
| 2023-01-12 | $21.90 | $22.07 | $21.86 | $21.94 | $21.94 | 32,382 |
| 2023-01-11 | $21.84 | $22.02 | $21.83 | $22.01 | $22.01 | 32,956 |
| 2023-01-10 | $21.79 | $21.79 | $21.65 | $21.72 | $21.72 | 22,144 |
| 2023-01-09 | $21.70 | $21.75 | $21.63 | $21.67 | $21.67 | 15,697 |
| 2023-01-06 | $21.50 | $21.66 | $21.50 | $21.63 | $21.63 | 100,162 |
| 2023-01-05 | $21.44 | $21.49 | $21.44 | $21.47 | $21.47 | 11,696 |
| 2023-01-04 | $21.35 | $21.45 | $21.31 | $21.31 | $21.31 | 31,142 |
| 2023-01-03 | $21.27 | $21.41 | $21.15 | $21.33 | $21.33 | 281,459 |
| 2022-12-30 | $21.15 | $21.15 | $21.08 | $21.11 | $21.11 | 18,926 |
| 2022-12-29 | $21.22 | $21.30 | $21.22 | $21.28 | $21.28 | 56,600 |
| 2022-12-28 | $21.17 | $21.17 | $21.07 | $21.10 | $21.10 | 25,357 |
| 2022-12-27 | $21.18 | $21.20 | $21.05 | $21.18 | $21.18 | 19,432 |
| 2022-12-23 | $21.18 | $21.26 | $21.18 | $21.23 | $21.23 | 8,458 |
| 2022-12-22 | $21.31 | $21.40 | $21.18 | $21.24 | $21.24 | 13,646 |
| 2022-12-21 | $21.29 | $21.35 | $21.25 | $21.31 | $21.31 | 31,423 |
| 2022-12-20 | $21.32 | $21.35 | $21.29 | $21.33 | $21.33 | 4,166 |
| 2022-12-19 | $21.41 | $21.41 | $21.29 | $21.36 | $21.36 | 12,829 |
| 2022-12-16 | $21.49 | $21.49 | $21.45 | $21.46 | $21.46 | 11,946 |
| 2022-12-15 | $21.59 | $21.62 | $21.57 | $21.58 | $21.58 | 34,149 |
| 2022-12-14 | $21.67 | $21.69 | $21.56 | $21.64 | $21.56 | 18,943 |
| 2022-12-13 | $21.70 | $21.70 | $21.69 | $21.70 | $21.62 | 13,370 |
| 2022-12-12 | $21.49 | $21.55 | $21.42 | $21.46 | $21.38 | 7,736 |
| 2022-12-09 | $21.44 | $21.47 | $21.43 | $21.43 | $21.35 | 7,974 |
| 2022-12-08 | $21.55 | $21.55 | $21.37 | $21.44 | $21.36 | 23,643 |
| 2022-12-07 | $21.40 | $21.48 | $21.38 | $21.48 | $21.40 | 8,367 |
| 2022-12-06 | $21.37 | $21.41 | $21.34 | $21.38 | $21.38 | 9,234 |
| 2022-12-05 | $21.26 | $21.39 | $21.26 | $21.34 | $21.34 | 9,617 |
| 2022-12-02 | $21.33 | $21.43 | $21.31 | $21.40 | $21.40 | 6,713 |
| 2022-12-01 | $21.34 | $21.38 | $21.32 | $21.38 | $21.38 | 5,107 |
| 2022-11-30 | $21.26 | $21.36 | $21.25 | $21.36 | $21.28 | 20,518 |
| 2022-11-29 | $21.12 | $21.26 | $21.12 | $21.23 | $21.16 | 45,828 |
| 2022-11-28 | $21.18 | $21.18 | $21.04 | $21.09 | $21.01 | 23,716 |
| 2022-11-25 | $21.15 | $21.17 | $21.10 | $21.13 | $21.13 | 1,318 |
| 2022-11-23 | $21.16 | $21.18 | $21.12 | $21.13 | $21.13 | 4,911 |
| 2022-11-22 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 1,321 |
| 2022-11-21 | $21.05 | $21.05 | $20.81 | $20.81 | $20.81 | 74,661 |
| 2022-11-18 | $21.13 | $21.15 | $20.93 | $20.96 | $20.96 | 22,297 |
| 2022-11-17 | $21.02 | $21.04 | $20.97 | $21.00 | $21.00 | 34,667 |
| 2022-11-16 | $20.91 | $21.01 | $20.88 | $21.01 | $21.01 | 13,190 |
| 2022-11-15 | $20.73 | $20.84 | $20.64 | $20.82 | $20.82 | 28,899 |
| 2022-11-14 | $20.58 | $21.45 | $20.38 | $20.61 | $20.61 | 99,246 |
| 2022-11-11 | $20.53 | $20.62 | $20.53 | $20.60 | $20.60 | 14,616 |
| 2022-11-10 | $20.47 | $20.60 | $20.46 | $20.52 | $20.52 | 16,382 |
| 2022-11-09 | $20.05 | $20.07 | $19.97 | $20.04 | $20.04 | 93,386 |
| 2022-11-08 | $20.01 | $20.06 | $20.01 | $20.06 | $20.06 | 6,423 |
| 2022-11-07 | $20.02 | $20.02 | $19.93 | $19.95 | $19.95 | 9,169 |
| 2022-11-04 | $19.94 | $19.99 | $19.94 | $19.94 | $19.94 | 3,764 |
| 2022-11-03 | $19.94 | $19.96 | $19.90 | $19.94 | $19.94 | 14,335 |
| 2022-11-02 | $20.03 | $20.10 | $20.03 | $20.09 | $20.09 | 4,408 |
| 2022-11-01 | $20.04 | $20.04 | $20.00 | $20.00 | $20.00 | 15,419 |
| 2022-10-31 | $20.00 | $20.00 | $19.97 | $19.97 | $19.89 | 1,897 |
| 2022-10-28 | $20.00 | $20.02 | $19.91 | $19.97 | $19.89 | 18,310 |
| 2022-10-27 | $19.92 | $20.00 | $19.91 | $19.99 | $19.91 | 38,735 |
| 2022-10-26 | $20.06 | $20.10 | $19.98 | $20.00 | $19.92 | 20,213 |
| 2022-10-25 | $20.12 | $20.17 | $20.00 | $20.04 | $19.96 | 4,944 |
| 2022-10-24 | $20.10 | $20.10 | $19.90 | $19.90 | $19.90 | 17,127 |
| 2022-10-21 | $20.30 | $20.30 | $20.09 | $20.15 | $20.15 | 23,603 |
| 2022-10-20 | $20.36 | $20.41 | $20.32 | $20.32 | $20.32 | 9,540 |
| 2022-10-19 | $20.54 | $20.54 | $20.46 | $20.48 | $20.48 | 9,410 |
| 2022-10-18 | $20.54 | $20.65 | $20.04 | $20.50 | $20.50 | 63,981 |
| 2022-10-17 | $20.63 | $20.63 | $20.48 | $20.50 | $20.50 | 28,572 |
| 2022-10-14 | $20.67 | $20.67 | $20.45 | $20.48 | $20.48 | 7,104 |
| 2022-10-13 | $20.55 | $20.71 | $20.44 | $20.52 | $20.52 | 29,375 |
| 2022-10-12 | $20.83 | $20.85 | $20.76 | $20.76 | $20.76 | 25,166 |
| 2022-10-11 | $20.90 | $20.90 | $20.80 | $20.81 | $20.81 | 21,699 |
| 2022-10-10 | $20.64 | $20.75 | $20.64 | $20.73 | $20.73 | 39,092 |
| 2022-10-07 | $20.84 | $20.90 | $20.78 | $20.86 | $20.86 | 17,004 |
| 2022-10-06 | $20.85 | $20.85 | $20.74 | $20.82 | $20.82 | 35,186 |
| 2022-10-05 | $21.00 | $21.00 | $20.83 | $20.85 | $20.85 | 6,985 |
| 2022-10-04 | $20.80 | $21.00 | $20.80 | $20.93 | $20.93 | 23,263 |
| 2022-10-03 | $20.60 | $20.63 | $20.56 | $20.63 | $20.63 | 11,283 |
| 2022-09-30 | $20.62 | $20.62 | $20.51 | $20.51 | $20.51 | 10,787 |
| 2022-09-29 | $20.68 | $20.69 | $20.59 | $20.60 | $20.60 | 6,415 |
| 2022-09-28 | $20.67 | $20.72 | $20.64 | $20.69 | $20.69 | 26,239 |
| 2022-09-27 | $20.67 | $20.71 | $20.61 | $20.64 | $20.64 | 11,067 |
| 2022-09-26 | $20.79 | $21.45 | $20.67 | $20.72 | $20.72 | 155,961 |
| 2022-09-23 | $20.90 | $20.91 | $20.80 | $20.88 | $20.88 | 75,072 |
| 2022-09-22 | $21.17 | $21.17 | $21.08 | $21.08 | $21.08 | 5,634 |
| 2022-09-21 | $21.18 | $21.25 | $21.18 | $21.25 | $21.25 | 2,056 |
| 2022-09-20 | $21.23 | $21.23 | $21.17 | $21.18 | $21.18 | 9,901 |
| 2022-09-19 | $21.34 | $21.42 | $21.32 | $21.32 | $21.32 | 3,641 |
| 2022-09-16 | $21.33 | $21.36 | $21.26 | $21.31 | $21.31 | 35,056 |
| 2022-09-15 | $21.54 | $21.54 | $21.37 | $21.41 | $21.41 | 9,294 |
| 2022-09-14 | $21.54 | $21.54 | $21.49 | $21.53 | $21.53 | 12,174 |
| 2022-09-13 | $21.54 | $21.63 | $21.49 | $21.60 | $21.60 | 51,699 |
| 2022-09-12 | $21.74 | $21.80 | $21.66 | $21.67 | $21.67 | 9,930 |
| 2022-09-09 | $21.67 | $21.75 | $21.67 | $21.72 | $21.72 | 1,044 |
| 2022-09-08 | $21.71 | $21.76 | $21.68 | $21.71 | $21.71 | 6,184 |
| 2022-09-07 | $21.74 | $21.88 | $21.74 | $21.84 | $21.84 | 13,366 |
| 2022-09-06 | $21.78 | $21.82 | $21.75 | $21.78 | $21.78 | 5,063 |
| 2022-09-02 | $21.93 | $22.00 | $21.93 | $21.95 | $21.95 | 1,195 |
| 2022-09-01 | $21.91 | $21.91 | $21.80 | $21.84 | $21.84 | 3,866 |
| 2022-08-31 | $22.13 | $22.13 | $22.02 | $22.03 | $21.95 | 27,750 |
| 2022-08-30 | $22.17 | $22.19 | $22.03 | $22.11 | $22.03 | 4,234 |
| 2022-08-29 | $22.13 | $22.18 | $22.10 | $22.13 | $22.05 | 11,274 |
| 2022-08-26 | $22.19 | $22.31 | $22.19 | $22.21 | $22.13 | 4,270 |
| 2022-08-25 | $22.17 | $22.22 | $22.13 | $22.19 | $22.11 | 22,405 |
| 2022-08-24 | $22.23 | $22.24 | $22.21 | $22.21 | $22.13 | 1,641 |
| 2022-08-23 | $22.37 | $22.42 | $22.34 | $22.34 | $22.26 | 4,424 |
| 2022-08-22 | $22.26 | $22.35 | $22.26 | $22.35 | $22.28 | 3,459 |
| 2022-08-19 | $22.38 | $22.42 | $22.36 | $22.37 | $22.30 | 4,501 |
| 2022-08-18 | $22.54 | $22.60 | $22.54 | $22.55 | $22.47 | 20,511 |
| 2022-08-17 | $22.70 | $22.70 | $22.41 | $22.46 | $22.38 | 13,674 |
| 2022-08-16 | $22.66 | $22.70 | $22.63 | $22.70 | $22.62 | 13,156 |
| 2022-08-15 | $22.67 | $22.73 | $22.65 | $22.69 | $22.61 | 9,800 |
| 2022-08-12 | $22.82 | $22.82 | $22.68 | $22.72 | $22.64 | 29,541 |
| 2022-08-11 | $22.69 | $22.69 | $22.56 | $22.56 | $22.48 | 10,356 |
| 2022-08-10 | $22.73 | $22.73 | $22.69 | $22.73 | $22.65 | 7,581 |
| 2022-08-09 | $22.70 | $22.71 | $22.69 | $22.71 | $22.63 | 2,037 |
| 2022-08-08 | $22.67 | $22.74 | $22.66 | $22.72 | $22.64 | 17,105 |
| 2022-08-05 | $22.67 | $22.67 | $22.65 | $22.67 | $22.59 | 8,367 |
| 2022-08-04 | $22.91 | $22.91 | $22.83 | $22.90 | $22.82 | 1,480 |
| 2022-08-03 | $22.78 | $22.83 | $22.78 | $22.83 | $22.75 | 3,531 |
| 2022-08-02 | $22.88 | $22.88 | $22.75 | $22.75 | $22.67 | 7,482 |
| 2022-08-01 | $22.81 | $22.82 | $22.78 | $22.82 | $22.75 | 20,592 |
| 2022-07-29 | $22.84 | $22.84 | $22.77 | $22.80 | $22.66 | 5,677 |
| 2022-07-28 | $22.68 | $22.79 | $22.68 | $22.73 | $22.59 | 8,552 |
| 2022-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.46 | 151 |
| 2022-07-26 | $22.61 | $22.61 | $22.52 | $22.52 | $22.37 | 7,647 |
| 2022-07-25 | $22.44 | $22.44 | $22.36 | $22.41 | $22.26 | 8,372 |
| 2022-07-22 | $22.42 | $22.48 | $22.42 | $22.48 | $22.33 | 12,338 |
| 2022-07-21 | $22.39 | $22.42 | $22.36 | $22.42 | $22.28 | 2,565 |
| 2022-07-20 | $22.32 | $22.35 | $22.28 | $22.31 | $22.16 | 7,594 |
| 2022-07-19 | $22.33 | $22.33 | $22.26 | $22.26 | $22.12 | 3,205 |
| 2022-07-18 | $22.34 | $22.34 | $22.27 | $22.27 | $22.13 | 748 |
| 2022-07-15 | $22.28 | $22.41 | $22.28 | $22.37 | $22.22 | 4,442 |
| 2022-07-14 | $22.19 | $22.29 | $22.19 | $22.20 | $22.06 | 7,106 |
| 2022-07-13 | $22.28 | $22.28 | $22.09 | $22.13 | $21.99 | 52,633 |
| 2022-07-12 | $22.28 | $22.28 | $22.22 | $22.22 | $22.08 | 9,597 |
| 2022-07-11 | $22.31 | $22.31 | $21.77 | $22.14 | $22.00 | 55,753 |
| 2022-07-08 | $22.11 | $22.25 | $22.07 | $22.25 | $22.11 | 376,571 |
| 2022-07-07 | $22.10 | $22.11 | $21.96 | $21.99 | $21.85 | 54,487 |
| 2022-07-06 | $22.04 | $22.20 | $21.96 | $22.11 | $21.97 | 27,775 |
| 2022-07-05 | $21.87 | $21.93 | $21.84 | $21.92 | $21.78 | 1,537 |
| 2022-07-01 | $21.85 | $21.92 | $21.79 | $21.89 | $21.75 | 15,080 |
| 2022-06-30 | $21.67 | $21.72 | $21.65 | $21.65 | $21.44 | 1,950 |
| 2022-06-29 | $21.53 | $21.61 | $21.49 | $21.61 | $21.40 | 7,481 |
| 2022-06-28 | $21.37 | $21.49 | $21.35 | $21.49 | $21.28 | 5,356 |
| 2022-06-27 | $21.54 | $21.55 | $21.48 | $21.51 | $21.30 | 11,452 |
| 2022-06-24 | $21.65 | $21.65 | $21.56 | $21.60 | $21.39 | 6,362 |
| 2022-06-23 | $21.43 | $21.52 | $21.43 | $21.52 | $21.31 | 1,225 |
| 2022-06-22 | $21.46 | $21.56 | $21.46 | $21.51 | $21.31 | 5,492 |
| 2022-06-21 | $21.41 | $21.41 | $21.30 | $21.33 | $21.12 | 4,842 |
| 2022-06-17 | $21.55 | $21.55 | $21.17 | $21.36 | $21.15 | 118,070 |
| 2022-06-16 | $21.39 | $21.39 | $20.69 | $21.08 | $20.87 | 238,832 |
| 2022-06-15 | $21.60 | $21.65 | $21.53 | $21.55 | $21.34 | 9,137 |
| 2022-06-14 | $21.62 | $21.64 | $21.50 | $21.55 | $21.34 | 50,224 |
| 2022-06-13 | $22.04 | $22.04 | $21.33 | $21.40 | $21.19 | 17,909 |
| 2022-06-10 | $22.37 | $22.47 | $22.24 | $22.35 | $22.13 | 126,984 |
| 2022-06-09 | $22.38 | $22.42 | $22.28 | $22.39 | $22.17 | 112,668 |
| 2022-06-08 | $22.60 | $22.62 | $22.56 | $22.56 | $22.34 | 42,803 |
| 2022-06-07 | $22.74 | $22.78 | $22.72 | $22.72 | $22.50 | 2,832 |
| 2022-06-06 | $22.80 | $22.80 | $22.69 | $22.69 | $22.46 | 628 |
| 2022-06-03 | $22.75 | $22.80 | $22.73 | $22.78 | $22.55 | 23,549 |
| 2022-06-02 | $22.81 | $22.85 | $22.79 | $22.81 | $22.59 | 13,921 |
| 2022-06-01 | $22.77 | $22.77 | $22.55 | $22.57 | $22.35 | 117,252 |
| 2022-05-31 | $22.86 | $22.86 | $22.81 | $22.81 | $22.51 | 4,519 |
| 2022-05-27 | $22.84 | $22.85 | $22.82 | $22.82 | $22.52 | 8,563 |
| 2022-05-26 | $22.59 | $22.70 | $22.53 | $22.70 | $22.41 | 40,143 |
| 2022-05-25 | $22.34 | $22.36 | $22.29 | $22.33 | $22.04 | 52,611 |
| 2022-05-24 | $21.89 | $22.04 | $21.89 | $21.99 | $21.70 | 4,710 |
| 2022-05-23 | $21.75 | $21.77 | $21.68 | $21.68 | $21.40 | 8,586 |
| 2022-05-20 | $21.62 | $21.76 | $21.62 | $21.75 | $21.48 | 2,845 |
| 2022-05-19 | $21.67 | $21.69 | $21.58 | $21.59 | $21.31 | 15,256 |
| 2022-05-18 | $21.62 | $21.65 | $21.62 | $21.62 | $21.34 | 44,542 |
| 2022-05-17 | $21.71 | $21.74 | $21.69 | $21.70 | $21.42 | 33,264 |
| 2022-05-16 | $21.82 | $21.83 | $21.76 | $21.76 | $21.49 | 7,948 |
| 2022-05-13 | $21.81 | $21.83 | $21.78 | $21.80 | $21.53 | 4,621 |
| 2022-05-12 | $22.00 | $22.00 | $21.89 | $21.89 | $21.61 | 30,936 |
| 2022-05-11 | $21.92 | $22.02 | $21.82 | $21.88 | $21.60 | 88,084 |
| 2022-05-10 | $22.22 | $22.22 | $22.03 | $22.03 | $21.75 | 58,845 |
| 2022-05-09 | $22.25 | $22.27 | $22.19 | $22.23 | $21.94 | 3,682 |
| 2022-05-06 | $22.28 | $22.28 | $22.20 | $22.20 | $21.92 | 24,263 |
| 2022-05-05 | $22.35 | $22.41 | $22.19 | $22.38 | $22.09 | 87,512 |
| 2022-05-04 | $22.44 | $22.55 | $22.41 | $22.55 | $22.26 | 65,525 |
| 2022-05-03 | $22.56 | $22.56 | $22.42 | $22.42 | $22.13 | 42,210 |
| 2022-05-02 | $22.39 | $22.44 | $22.39 | $22.42 | $22.13 | 8,947 |
| 2022-04-29 | $22.64 | $22.65 | $22.47 | $22.47 | $22.12 | 33,196 |
| 2022-04-28 | $22.69 | $22.69 | $22.64 | $22.66 | $22.31 | 40,435 |
| 2022-04-27 | $22.75 | $22.75 | $22.63 | $22.67 | $22.32 | 56,220 |
| 2022-04-26 | $22.79 | $22.79 | $22.77 | $22.77 | $22.41 | 630 |
| 2022-04-25 | $22.82 | $22.83 | $22.76 | $22.76 | $22.40 | 6,642 |
| 2022-04-22 | $22.78 | $22.80 | $22.77 | $22.77 | $22.42 | 44,491 |
| 2022-04-21 | $22.83 | $22.84 | $22.78 | $22.82 | $22.47 | 1,460 |
| 2022-04-20 | $22.81 | $22.91 | $22.80 | $22.90 | $22.55 | 3,001 |
| 2022-04-19 | $23.00 | $23.00 | $22.92 | $22.94 | $22.58 | 11,475 |
| 2022-04-18 | $23.11 | $23.13 | $23.10 | $23.10 | $22.74 | 5,629 |
| 2022-04-14 | $23.19 | $23.19 | $23.10 | $23.12 | $22.76 | 2,948 |
| 2022-04-13 | $23.33 | $23.34 | $23.29 | $23.29 | $22.93 | 36,433 |
| 2022-04-12 | $23.31 | $23.36 | $23.23 | $23.25 | $22.89 | 9,168 |
| 2022-04-11 | $23.36 | $23.38 | $23.31 | $23.31 | $22.94 | 18,750 |
| 2022-04-08 | $23.37 | $23.37 | $23.32 | $23.33 | $22.96 | 15,526 |
| 2022-04-07 | $23.46 | $23.48 | $23.44 | $23.45 | $23.08 | 5,300 |
| 2022-04-06 | $23.52 | $23.63 | $23.51 | $23.61 | $23.24 | 65,807 |
| 2022-04-05 | $23.80 | $23.80 | $23.63 | $23.65 | $23.28 | 9,440 |
| 2022-04-04 | $23.72 | $23.76 | $23.70 | $23.72 | $23.35 | 70,854 |
| 2022-04-01 | $23.74 | $23.81 | $23.74 | $23.77 | $23.40 | 21,280 |
| 2022-03-31 | $23.79 | $23.83 | $23.79 | $23.80 | $23.36 | 55,515 |
| 2022-03-30 | $23.80 | $23.86 | $23.80 | $23.86 | $23.42 | 54,947 |
| 2022-03-29 | $23.84 | $23.84 | $23.82 | $23.82 | $23.39 | 13,197 |
| 2022-03-28 | $23.87 | $23.88 | $23.87 | $23.88 | $23.45 | 231 |
| 2022-03-25 | $23.86 | $23.88 | $23.84 | $23.88 | $23.44 | 25,936 |
| 2022-03-24 | $24.03 | $24.04 | $23.99 | $24.02 | $23.58 | 14,485 |
| 2022-03-23 | $24.09 | $24.14 | $24.09 | $24.14 | $23.70 | 21,825 |
| 2022-03-22 | $24.22 | $24.22 | $24.20 | $24.20 | $23.76 | 12,827 |
| 2022-03-21 | $24.25 | $24.25 | $24.14 | $24.16 | $23.72 | 4,812 |
| 2022-03-18 | $24.38 | $24.40 | $24.37 | $24.39 | $23.95 | 3,552 |
| 2022-03-17 | $24.31 | $24.32 | $24.26 | $24.26 | $23.82 | 1,127 |
| 2022-03-16 | $24.20 | $24.37 | $24.20 | $24.34 | $23.89 | 14,426 |
| 2022-03-15 | $24.20 | $24.27 | $24.16 | $24.27 | $23.82 | 3,480 |
| 2022-03-14 | $24.42 | $24.42 | $24.36 | $24.36 | $23.92 | 737 |
| 2022-03-11 | $24.50 | $24.56 | $24.50 | $24.55 | $24.10 | 4,330 |
| 2022-03-10 | $24.58 | $24.59 | $24.57 | $24.59 | $24.14 | 1,740 |
| 2022-03-09 | $24.61 | $24.61 | $24.61 | $24.61 | $24.16 | 1,410 |
| 2022-03-08 | $24.65 | $24.78 | $24.64 | $24.70 | $24.25 | 189,895 |
| 2022-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.35 | 70 |
| 2022-03-04 | $24.86 | $24.89 | $24.86 | $24.86 | $24.41 | 1,723 |
| 2022-03-03 | $24.90 | $24.90 | $24.89 | $24.90 | $24.44 | 599 |
| 2022-03-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.47 | 21 |
| 2022-03-01 | $24.97 | $25.05 | $24.97 | $25.00 | $24.54 | 6,944 |
| 2022-02-28 | $25.03 | $25.03 | $25.03 | $25.03 | $24.51 | 19 |
| 2022-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.48 | 63 |
| 2022-02-24 | $24.94 | $24.97 | $24.91 | $24.97 | $24.45 | 3,752 |
| 2022-02-23 | $24.95 | $24.96 | $24.95 | $24.95 | $24.43 | 3,184 |
| 2022-02-22 | $24.97 | $24.99 | $24.96 | $24.98 | $24.46 | 6,771 |
| 2022-02-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.43 | 17 |
| 2022-02-17 | $24.92 | $24.92 | $24.90 | $24.91 | $24.40 | 1,667 |
| 2022-02-16 | $24.83 | $24.85 | $24.83 | $24.85 | $24.33 | 9,845 |
| 2022-02-15 | $24.85 | $24.87 | $24.85 | $24.87 | $24.35 | 215 |
| 2022-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 49 |
| 2022-02-11 | $25.09 | $25.14 | $25.02 | $25.02 | $24.50 | 4,523 |
| 2022-02-10 | $25.15 | $25.15 | $24.99 | $24.99 | $24.47 | 1,818 |
| 2022-02-09 | $25.18 | $25.20 | $25.16 | $25.16 | $24.64 | 2,742 |
| 2022-02-08 | $25.23 | $25.23 | $25.22 | $25.22 | $24.69 | 593 |
| 2022-02-07 | $25.26 | $25.30 | $25.26 | $25.29 | $24.76 | 742 |
| 2022-02-04 | $25.24 | $25.27 | $25.23 | $25.27 | $24.74 | 7,775 |
| 2022-02-03 | $25.16 | $25.19 | $25.16 | $25.19 | $24.67 | 1,159 |
| 2022-02-02 | $25.23 | $25.24 | $25.19 | $25.19 | $24.67 | 2,852 |
| 2022-02-01 | $25.18 | $25.20 | $25.15 | $25.19 | $24.67 | 4,836 |
| 2022-01-31 | $25.20 | $25.21 | $25.18 | $25.21 | $24.63 | 2,645 |
| 2022-01-28 | $25.37 | $25.37 | $25.28 | $25.34 | $24.75 | 13,168 |
| 2022-01-27 | $25.43 | $25.43 | $25.43 | $25.43 | $24.84 | 529 |
| 2022-01-26 | $25.54 | $25.54 | $25.39 | $25.39 | $24.80 | 3,761 |
| 2022-01-25 | $25.63 | $25.63 | $25.60 | $25.60 | $25.00 | 1,134 |
| 2022-01-24 | $25.61 | $25.63 | $25.60 | $25.61 | $25.01 | 6,065 |
| 2022-01-21 | $25.70 | $25.70 | $25.63 | $25.63 | $25.03 | 6,453 |
| 2022-01-20 | $25.72 | $25.72 | $25.68 | $25.71 | $25.11 | 4,116 |
| 2022-01-19 | $25.73 | $25.77 | $25.72 | $25.74 | $25.15 | 13,044 |
| 2022-01-18 | $25.72 | $25.72 | $25.67 | $25.67 | $25.07 | 3,816 |
| 2022-01-14 | $25.82 | $25.82 | $25.73 | $25.75 | $25.15 | 8,342 |
| 2022-01-13 | $25.78 | $25.83 | $25.78 | $25.83 | $25.23 | 6,305 |
| 2022-01-12 | $25.79 | $25.79 | $25.78 | $25.79 | $25.19 | 1,030 |
| 2022-01-11 | $25.81 | $25.81 | $25.80 | $25.81 | $25.21 | 4,345 |
| 2022-01-10 | $25.84 | $25.85 | $25.80 | $25.81 | $25.21 | 9,546 |
| 2022-01-07 | $25.97 | $25.97 | $25.93 | $25.93 | $25.32 | 2,865 |
| 2022-01-06 | $26.01 | $26.02 | $25.97 | $26.02 | $25.41 | 3,859 |
| 2022-01-05 | $26.05 | $26.05 | $26.04 | $26.05 | $25.44 | 3,369 |
| 2022-01-04 | $26.05 | $26.09 | $26.05 | $26.06 | $25.45 | 5,015 |
| 2022-01-03 | $26.06 | $26.07 | $26.05 | $26.05 | $25.45 | 10,366 |
| 2021-12-31 | $26.10 | $26.11 | $26.09 | $26.09 | $25.49 | 11,167 |
| 2021-12-30 | $26.08 | $26.08 | $26.08 | $26.08 | $25.48 | 1,803 |
| 2021-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.44 | 225 |
| 2021-12-28 | $26.09 | $26.09 | $26.08 | $26.09 | $25.48 | 3,084 |
| 2021-12-27 | $26.09 | $26.09 | $26.07 | $26.07 | $25.47 | 3,346 |
| 2021-12-23 | $26.08 | $26.08 | $26.06 | $26.08 | $25.47 | 1,583 |
| 2021-12-22 | $26.08 | $26.08 | $26.06 | $26.08 | $25.47 | 1,567 |
| 2021-12-21 | $26.03 | $26.05 | $26.00 | $26.00 | $25.40 | 11,763 |
| 2021-12-20 | $26.10 | $26.10 | $26.07 | $26.07 | $25.46 | 3,029 |
| 2021-12-17 | $26.08 | $26.09 | $26.08 | $26.08 | $25.48 | 7,217 |
| 2021-12-16 | $26.07 | $26.07 | $26.04 | $26.05 | $25.45 | 3,071 |
| 2021-12-15 | $26.09 | $26.09 | $26.07 | $26.07 | $25.40 | 1,066 |
| 2021-12-14 | $26.11 | $26.11 | $26.11 | $26.11 | $25.44 | 113 |
| 2021-12-13 | $26.11 | $26.12 | $26.09 | $26.11 | $25.44 | 11,307 |
| 2021-12-10 | $26.07 | $26.07 | $26.07 | $26.07 | $25.40 | 32 |
| 2021-12-09 | $26.06 | $26.06 | $26.05 | $26.05 | $25.38 | 1,664 |
| 2021-12-08 | $26.07 | $26.07 | $26.05 | $26.05 | $25.38 | 256 |
| 2021-12-07 | $26.06 | $26.07 | $26.04 | $26.06 | $25.39 | 3,205 |
| 2021-12-06 | $26.06 | $26.06 | $26.03 | $26.03 | $25.36 | 663 |
| 2021-12-03 | $26.06 | $26.10 | $26.06 | $26.08 | $25.41 | 3,333 |
| 2021-12-02 | $26.03 | $26.06 | $26.03 | $26.05 | $25.39 | 7,233 |
| 2021-12-01 | $26.07 | $26.11 | $26.06 | $26.11 | $25.44 | 2,930 |
| 2021-11-30 | $26.41 | $26.41 | $26.41 | $26.41 | $25.42 | 47 |
| 2021-11-29 | $26.40 | $26.41 | $26.38 | $26.40 | $25.41 | 1,891 |
| 2021-11-26 | $26.40 | $26.43 | $26.40 | $26.43 | $25.44 | 4,133 |
| 2021-11-24 | $26.32 | $26.34 | $26.30 | $26.34 | $25.35 | 1,511 |
| 2021-11-23 | $26.34 | $26.34 | $26.31 | $26.31 | $25.33 | 273 |
| 2021-11-22 | $26.37 | $26.38 | $26.32 | $26.34 | $25.35 | 1,769 |
| 2021-11-19 | $26.34 | $26.35 | $26.34 | $26.35 | $25.36 | 1,049 |
| 2021-11-18 | $26.30 | $26.32 | $26.30 | $26.32 | $25.33 | 555 |
| 2021-11-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.33 | 27 |
| 2021-11-16 | $26.30 | $26.32 | $26.29 | $26.29 | $25.31 | 1,573 |
| 2021-11-15 | $26.33 | $26.33 | $26.28 | $26.28 | $25.30 | 2,039 |
| 2021-11-12 | $26.33 | $26.34 | $26.31 | $26.31 | $25.33 | 6,253 |
| 2021-11-11 | $26.31 | $26.31 | $26.31 | $26.31 | $25.32 | 266 |
| 2021-11-10 | $26.33 | $26.33 | $26.31 | $26.31 | $25.32 | 1,570 |
| 2021-11-09 | $26.33 | $26.35 | $26.33 | $26.33 | $25.34 | 6,818 |
| 2021-11-08 | $26.25 | $26.25 | $26.19 | $26.22 | $25.24 | 7,645 |
| 2021-11-05 | $26.23 | $26.26 | $26.23 | $26.25 | $25.27 | 17,708 |
| 2021-11-04 | $26.16 | $26.16 | $26.14 | $26.14 | $25.16 | 1,257 |
| 2021-11-03 | $26.02 | $26.06 | $26.02 | $26.03 | $25.05 | 461 |
| 2021-11-02 | $26.00 | $26.03 | $26.00 | $26.01 | $25.04 | 3,413 |
| 2021-11-01 | $25.96 | $25.97 | $25.95 | $25.97 | $25.00 | 3,716 |
| 2021-10-29 | $26.10 | $26.10 | $26.09 | $26.09 | $25.06 | 950 |
| 2021-10-28 | $26.05 | $26.07 | $26.05 | $26.05 | $25.01 | 6,773 |
| 2021-10-27 | $26.09 | $26.11 | $26.07 | $26.07 | $25.03 | 8,076 |
| 2021-10-26 | $26.01 | $26.04 | $26.01 | $26.04 | $25.00 | 2,526 |
| 2021-10-25 | $26.00 | $26.04 | $26.00 | $26.04 | $25.00 | 443 |
| 2021-10-22 | $26.12 | $26.12 | $26.12 | $26.12 | $25.08 | 874 |
| 2021-10-21 | $26.19 | $26.19 | $26.12 | $26.12 | $25.08 | 7,604 |
| 2021-10-20 | $26.16 | $26.17 | $26.16 | $26.16 | $25.12 | 1,179 |
| 2021-10-19 | $26.20 | $26.21 | $26.20 | $26.20 | $25.15 | 3,501 |
| 2021-10-18 | $26.21 | $26.23 | $26.19 | $26.22 | $25.18 | 6,070 |
| 2021-10-15 | $26.21 | $26.23 | $26.21 | $26.22 | $25.18 | 3,687 |
| 2021-10-14 | $26.25 | $26.27 | $26.24 | $26.27 | $25.22 | 275 |
| 2021-10-13 | $26.26 | $26.28 | $26.26 | $26.28 | $25.23 | 921 |
| 2021-10-12 | $26.21 | $26.24 | $26.21 | $26.24 | $25.20 | 1,867 |
| 2021-10-11 | $26.21 | $26.21 | $26.18 | $26.20 | $25.16 | 2,388 |
| 2021-10-08 | $26.21 | $26.25 | $26.21 | $26.24 | $25.19 | 2,464 |
| 2021-10-07 | $26.26 | $26.26 | $26.22 | $26.24 | $25.19 | 1,932 |
| 2021-10-06 | $26.29 | $26.32 | $26.29 | $26.31 | $25.26 | 27,802 |
| 2021-10-05 | $26.32 | $26.33 | $26.29 | $26.30 | $25.25 | 1,063 |
| 2021-10-04 | $26.31 | $26.34 | $26.31 | $26.33 | $25.28 | 1,272 |
| 2021-10-01 | $26.34 | $26.37 | $26.34 | $26.37 | $25.32 | 511 |
| 2021-09-30 | $26.43 | $26.44 | $26.43 | $26.44 | $25.32 | 269 |
| 2021-09-29 | $26.45 | $26.45 | $26.40 | $26.40 | $25.28 | 6,813 |
| 2021-09-28 | $26.48 | $26.51 | $26.44 | $26.47 | $25.35 | 6,421 |
| 2021-09-27 | $26.56 | $26.56 | $26.54 | $26.54 | $25.42 | 336 |
| 2021-09-24 | $26.63 | $26.63 | $26.61 | $26.61 | $25.48 | 1,421 |
| 2021-09-23 | $26.67 | $26.67 | $26.64 | $26.64 | $25.51 | 802 |
| 2021-09-22 | $26.71 | $26.75 | $26.71 | $26.73 | $25.60 | 2,666 |
| 2021-09-21 | $26.73 | $26.73 | $26.71 | $26.71 | $25.58 | 676 |
| 2021-09-20 | $26.75 | $26.75 | $26.71 | $26.73 | $25.60 | 37,130 |
| 2021-09-17 | $26.69 | $26.69 | $26.69 | $26.69 | $25.56 | 127 |
| 2021-09-16 | $26.71 | $26.72 | $26.71 | $26.71 | $25.58 | 4,162 |
| 2021-09-15 | $26.73 | $26.73 | $26.71 | $26.71 | $25.58 | 288 |
| 2021-09-14 | $26.75 | $26.75 | $26.71 | $26.74 | $25.60 | 4,539 |
| 2021-09-13 | $26.71 | $26.73 | $26.71 | $26.73 | $25.60 | 774 |
| 2021-09-10 | $26.71 | $26.71 | $26.71 | $26.71 | $25.58 | 46 |
| 2021-09-09 | $26.74 | $26.74 | $26.74 | $26.74 | $25.60 | 162 |
| 2021-09-08 | $26.62 | $26.68 | $26.62 | $26.66 | $25.53 | 2,017 |
| 2021-09-07 | $26.58 | $26.58 | $26.58 | $26.58 | $25.46 | 812 |
| 2021-09-03 | $26.66 | $26.67 | $26.66 | $26.67 | $25.54 | 322 |
| 2021-09-02 | $26.70 | $26.70 | $26.68 | $26.70 | $25.57 | 9,173 |
| 2021-09-01 | $26.67 | $26.70 | $26.67 | $26.68 | $25.55 | 9,872 |
| 2021-08-31 | $26.78 | $26.78 | $26.76 | $26.76 | $25.56 | 5,402 |
| 2021-08-30 | $26.77 | $26.77 | $26.75 | $26.77 | $25.58 | 3,396 |
| 2021-08-27 | $26.75 | $26.78 | $26.75 | $26.78 | $25.58 | 29,525 |
| 2021-08-26 | $26.78 | $26.78 | $26.78 | $26.78 | $25.59 | 215 |
| 2021-08-25 | $26.82 | $26.82 | $26.78 | $26.78 | $25.58 | 4,283 |
| 2021-08-24 | $26.83 | $26.83 | $26.79 | $26.79 | $25.60 | 1,341 |
| 2021-08-23 | $26.83 | $26.83 | $26.81 | $26.81 | $25.62 | 314 |
| 2021-08-20 | $26.78 | $26.79 | $26.78 | $26.79 | $25.59 | 2,918 |
| 2021-08-19 | $26.80 | $26.80 | $26.78 | $26.78 | $25.59 | 3,921 |
| 2021-08-18 | $26.81 | $26.81 | $26.78 | $26.79 | $25.60 | 34,848 |
| 2021-08-17 | $26.78 | $26.80 | $26.78 | $26.80 | $25.60 | 5,469 |
| 2021-08-16 | $26.78 | $26.78 | $26.78 | $26.78 | $25.58 | 109 |
| 2021-08-13 | $26.82 | $26.83 | $26.76 | $26.80 | $25.60 | 4,733 |
| 2021-08-12 | $26.79 | $26.80 | $26.78 | $26.78 | $25.59 | 1,222 |
| 2021-08-11 | $26.88 | $26.88 | $26.77 | $26.79 | $25.60 | 22,263 |
| 2021-08-10 | $26.80 | $26.81 | $26.78 | $26.80 | $25.61 | 30,583 |
| 2021-08-09 | $26.88 | $26.88 | $26.84 | $26.84 | $25.65 | 650 |
| 2021-08-06 | $26.85 | $26.89 | $26.85 | $26.86 | $25.66 | 11,400 |
| 2021-08-05 | $26.93 | $26.93 | $26.89 | $26.90 | $25.70 | 6,029 |
| 2021-08-04 | $26.86 | $26.91 | $26.84 | $26.91 | $25.71 | 4,360 |
| 2021-08-03 | $26.88 | $26.91 | $26.88 | $26.89 | $25.69 | 3,460 |
| 2021-08-02 | $26.86 | $26.91 | $26.86 | $26.89 | $25.69 | 23,637 |
| 2021-07-30 | $26.99 | $26.99 | $26.95 | $26.96 | $25.70 | 5,307 |
| 2021-07-29 | $26.96 | $26.96 | $26.96 | $26.96 | $25.70 | 78 |
| 2021-07-28 | $26.94 | $26.94 | $26.92 | $26.94 | $25.68 | 1,714 |
| 2021-07-27 | $27.01 | $27.01 | $26.81 | $26.96 | $25.70 | 11,811 |
| 2021-07-26 | $26.98 | $26.98 | $26.95 | $26.95 | $25.69 | 2,303 |
| 2021-07-23 | $26.98 | $26.98 | $26.95 | $26.96 | $25.70 | 7,555 |
| 2021-07-22 | $27.01 | $27.01 | $26.96 | $26.99 | $25.73 | 53,292 |
| 2021-07-21 | $26.98 | $26.99 | $26.96 | $26.97 | $25.71 | 552 |
| 2021-07-20 | $27.02 | $27.02 | $26.97 | $26.99 | $25.73 | 3,323 |
| 2021-07-19 | $27.02 | $27.05 | $27.02 | $27.05 | $25.79 | 1,394 |
| 2021-07-16 | $26.92 | $26.94 | $26.92 | $26.94 | $25.68 | 527 |
| 2021-07-15 | $26.90 | $26.92 | $26.90 | $26.92 | $25.67 | 721 |
| 2021-07-14 | $26.89 | $26.90 | $26.88 | $26.88 | $25.63 | 1,915 |
| 2021-07-13 | $26.86 | $26.86 | $26.77 | $26.79 | $25.54 | 3,234 |
| 2021-07-12 | $26.85 | $26.85 | $26.80 | $26.80 | $25.55 | 758 |
| 2021-07-09 | $26.77 | $26.77 | $26.75 | $26.75 | $25.50 | 2,173 |
| 2021-07-08 | $26.76 | $26.76 | $26.73 | $26.75 | $25.50 | 5,429 |
| 2021-07-07 | $26.68 | $26.68 | $26.68 | $26.68 | $25.44 | 3,000 |
| 2021-07-06 | $26.62 | $26.64 | $26.62 | $26.64 | $25.40 | 1,686 |
| 2021-07-02 | $26.57 | $26.58 | $26.55 | $26.56 | $25.32 | 1,693 |
| 2021-07-01 | $26.50 | $26.53 | $26.50 | $26.53 | $25.29 | 2,181 |
| 2021-06-30 | $26.56 | $26.56 | $26.55 | $26.55 | $25.26 | 1,522 |
| 2021-06-29 | $26.51 | $26.53 | $26.50 | $26.52 | $25.23 | 823 |
| 2021-06-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.22 | 105 |
| 2021-06-25 | $26.42 | $26.42 | $26.36 | $26.39 | $25.11 | 2,312 |
| 2021-06-24 | $26.39 | $26.42 | $26.39 | $26.42 | $25.14 | 733 |
| 2021-06-23 | $26.41 | $26.42 | $26.40 | $26.40 | $25.12 | 1,042 |
| 2021-06-22 | $26.46 | $26.46 | $26.45 | $26.45 | $25.17 | 151 |
| 2021-06-21 | $26.50 | $26.62 | $26.48 | $26.48 | $25.20 | 12,348 |
| 2021-06-18 | $26.56 | $26.56 | $26.53 | $26.54 | $25.25 | 2,693 |
| 2021-06-17 | $26.52 | $26.59 | $26.52 | $26.57 | $25.28 | 688 |
| 2021-06-16 | $26.54 | $26.54 | $26.46 | $26.46 | $25.18 | 291 |
| 2021-06-15 | $26.54 | $26.56 | $26.54 | $26.54 | $25.25 | 1,713 |
| 2021-06-14 | $26.64 | $26.64 | $26.49 | $26.54 | $25.25 | 3,715 |
| 2021-06-11 | $26.56 | $26.56 | $26.53 | $26.53 | $25.24 | 974 |
| 2021-06-10 | $26.60 | $26.60 | $26.58 | $26.58 | $25.29 | 1,546 |
| 2021-06-09 | $26.43 | $26.49 | $26.43 | $26.49 | $25.20 | 1,752 |
| 2021-06-08 | $26.39 | $26.39 | $26.39 | $26.39 | $25.11 | 101 |
| 2021-06-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.03 | 603 |
| 2021-06-04 | $26.31 | $26.31 | $26.29 | $26.29 | $25.02 | 991 |
| 2021-06-03 | $26.19 | $26.22 | $26.19 | $26.20 | $24.93 | 2,786 |
| 2021-06-02 | $26.22 | $26.22 | $26.20 | $26.21 | $24.94 | 1,508 |
| 2021-06-01 | $26.12 | $26.16 | $26.12 | $26.16 | $24.89 | 194 |
| 2021-05-28 | $26.15 | $26.15 | $26.13 | $26.13 | $24.82 | 2,102 |
| 2021-05-27 | $26.12 | $26.15 | $26.12 | $26.14 | $24.83 | 849 |
| 2021-05-26 | $26.10 | $26.10 | $26.10 | $26.10 | $24.79 | 34 |
| 2021-05-25 | $26.05 | $26.05 | $26.05 | $26.05 | $24.74 | 64 |
| 2021-05-24 | $25.98 | $26.00 | $25.96 | $25.97 | $24.67 | 7,871 |
| 2021-05-21 | $25.94 | $25.96 | $25.94 | $25.96 | $24.66 | 2,419 |
| 2021-05-20 | $25.93 | $25.93 | $25.93 | $25.93 | $24.63 | 588 |
| 2021-05-19 | $25.89 | $25.89 | $25.89 | $25.89 | $24.59 | 293 |
| 2021-05-18 | $25.92 | $25.92 | $25.90 | $25.90 | $24.60 | 457 |
| 2021-05-17 | $25.91 | $25.91 | $25.88 | $25.88 | $24.58 | 1,670 |
| 2021-05-14 | $25.87 | $25.91 | $25.87 | $25.89 | $24.59 | 3,132 |
| 2021-05-13 | $25.85 | $25.86 | $25.85 | $25.86 | $24.56 | 216 |
| 2021-05-12 | $25.81 | $25.83 | $25.81 | $25.82 | $24.53 | 1,510 |
| 2021-05-11 | $25.83 | $25.86 | $25.80 | $25.85 | $24.55 | 3,374 |
| 2021-05-10 | $25.88 | $25.88 | $25.85 | $25.85 | $24.55 | 3,133 |
| 2021-05-07 | $25.85 | $25.86 | $25.84 | $25.84 | $24.54 | 358 |
| 2021-05-06 | $25.85 | $25.86 | $25.85 | $25.85 | $24.55 | 4,232 |
| 2021-05-05 | $25.84 | $25.84 | $25.84 | $25.84 | $24.55 | 129 |
| 2021-05-04 | $25.80 | $25.82 | $25.80 | $25.80 | $24.51 | 2,479 |
| 2021-05-03 | $25.82 | $25.82 | $25.79 | $25.79 | $24.50 | 320 |
| 2021-04-30 | $25.85 | $25.85 | $25.83 | $25.83 | $24.50 | 1,810 |
| 2021-04-29 | $25.84 | $25.86 | $25.84 | $25.84 | $24.51 | 1,155 |
| 2021-04-28 | $25.86 | $25.88 | $25.85 | $25.86 | $24.53 | 1,150 |
| 2021-04-27 | $25.85 | $25.86 | $25.85 | $25.86 | $24.52 | 756 |
| 2021-04-26 | $25.86 | $25.86 | $25.84 | $25.84 | $24.51 | 2,148 |
| 2021-04-23 | $25.80 | $25.86 | $25.80 | $25.85 | $24.52 | 646 |
| 2021-04-22 | $25.83 | $25.83 | $25.83 | $25.83 | $24.50 | 228 |
| 2021-04-21 | $25.80 | $25.81 | $25.79 | $25.81 | $24.48 | 298 |
| 2021-04-20 | $25.80 | $25.83 | $25.78 | $25.81 | $24.48 | 766 |
| 2021-04-19 | $25.75 | $25.77 | $25.75 | $25.75 | $24.42 | 270 |
| 2021-04-16 | $25.77 | $25.77 | $25.77 | $25.77 | $24.44 | 869 |
| 2021-04-15 | $25.78 | $25.82 | $25.78 | $25.82 | $24.49 | 700 |
| 2021-04-14 | $25.61 | $25.64 | $25.61 | $25.64 | $24.32 | 346 |
| 2021-04-13 | $25.65 | $25.65 | $25.64 | $25.65 | $24.32 | 496 |
| 2021-04-12 | $25.54 | $25.57 | $25.54 | $25.56 | $24.24 | 475 |
| 2021-04-09 | $25.55 | $25.56 | $25.55 | $25.55 | $24.23 | 572 |
| 2021-04-08 | $25.51 | $25.52 | $25.50 | $25.52 | $24.21 | 259 |
| 2021-04-07 | $25.42 | $25.43 | $25.42 | $25.43 | $24.12 | 289 |
| 2021-04-06 | $25.40 | $25.41 | $25.40 | $25.41 | $24.10 | 182 |
| 2021-04-05 | $25.39 | $25.39 | $25.38 | $25.39 | $24.08 | 866 |
| 2021-04-01 | $25.38 | $25.38 | $25.37 | $25.37 | $24.06 | 415 |
| 2021-03-31 | $25.33 | $25.33 | $25.33 | $25.33 | $24.03 | 163 |
| 2021-03-30 | $25.32 | $25.33 | $25.32 | $25.33 | $24.03 | 117 |
| 2021-03-29 | $25.27 | $25.30 | $25.27 | $25.29 | $23.98 | 5,815 |
| 2021-03-26 | $25.30 | $25.32 | $25.30 | $25.31 | $24.01 | 2,738 |
| 2021-03-25 | $25.26 | $25.26 | $25.25 | $25.25 | $23.95 | 1,393 |
| 2021-03-24 | $25.24 | $25.26 | $25.24 | $25.24 | $23.94 | 4,018 |
| 2021-03-23 | $25.23 | $25.24 | $25.22 | $25.23 | $23.93 | 2,786 |
| 2021-03-22 | $25.20 | $25.20 | $25.19 | $25.19 | $23.89 | 292 |
| 2021-03-19 | $25.18 | $25.18 | $25.15 | $25.18 | $23.88 | 268 |
| 2021-03-18 | $25.18 | $25.18 | $25.18 | $25.18 | $23.88 | 0 |
BlackRock High Yield Muni Income Bond ETF (HYMU) News Headlines
Recent BlackRock High Yield Muni Income Bond ETF (HYMU) News
Similar Companies to BlackRock High Yield Muni Income Bond ETF (HYMU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |