Principal Investment Grade Corporate Active ETF (IG) Exchange: NYSE ARCA
Data as of April 23, 2024
$20.07 ($0.06) 0.32%
Principal Investment Grade Corporate Active ETF - Daily Information
Click for more stock information on Principal Investment Grade Corporate Active ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $20.00 |
| Previous Close | $20.07 |
| High | $20.07 |
| Low | $20.00 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $20.07 |
| Adjusted High | $20.07 |
| Adjusted Low | $20.00 |
About Principal Investment Grade Corporate Active ETF (IG)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets, plus any borrowings for investment purposes, in investment grade corporate bonds and other fixed income securities at the time of purchase. “Investment grade” securities are rated BBB- or higher by S&P Global Ratings ("S&P Global") or Baa3 or higher by Moody's Investors Service, Inc. ("Moody's") or, if unrated, of comparable quality in the opinion of those selecting such investments. If the security has been rated by only one of those agencies, that rating will determine whether the security is investment grade. If securities are rated differently by the rating agencies, the highest rating is used. The fixed income securities in which the Fund invests include foreign securities, corporate securities, securities issued or guaranteed by the U.S. government or its agencies and instrumentalities, and securities issued or guaranteed by foreign governments payable in U.S. dollars. The Fund invests in other investment companies, including exchange-traded funds that invest in fixed income securities. The portfolio is not managed to a particular maturity. Under normal circumstances, the Fund maintains an average portfolio duration that is within +/- 10% of the duration of the Bloomberg Barclays U.S. Corporate Investment Grade Bond Index, which as of June 30, 2019 was 7.64 years. The Fund actively trades securities. The Fund utilizes exchange-traded and over-the-counter derivative strategies. A derivative is a financial arrangement, the value of which is derived from, or based on, a traditional security, asset, or market index. Specifically, the Fund invests in treasury futures for hedging or to otherwise manage fixed income exposure, as well as credit default swaps, including buying and selling on individual securities and/or baskets of securities, to efficiently manage exposures to certain sectors or individual issuers.
Invest in Principal Investment Grade Corporate Active ETF (IG)
Historical Stock Data for Principal Investment Grade Corporate Active ETF (IG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $20.00 | $20.07 | $20.00 | $20.07 | $20.07 | 5,128 |
| 2024-04-19 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 5,514 |
| 2024-04-18 | $20.18 | $20.18 | $19.99 | $20.02 | $20.02 | 33,309 |
| 2024-04-17 | $20.04 | $20.10 | $20.01 | $20.10 | $20.10 | 8,902 |
| 2024-04-16 | $19.92 | $19.97 | $19.90 | $19.96 | $19.96 | 23,161 |
| 2024-04-15 | $20.09 | $20.09 | $20.00 | $20.01 | $20.01 | 16,499 |
| 2024-04-12 | $20.21 | $20.23 | $20.18 | $20.20 | $20.20 | 4,330 |
| 2024-04-11 | $20.18 | $20.19 | $20.11 | $20.14 | $20.14 | 18,900 |
| 2024-04-10 | $20.25 | $20.27 | $20.15 | $20.16 | $20.16 | 12,357 |
| 2024-04-09 | $20.38 | $20.44 | $20.38 | $20.44 | $20.44 | 3,291 |
| 2024-04-08 | $20.28 | $20.36 | $20.28 | $20.34 | $20.34 | 6,307 |
| 2024-04-05 | $20.38 | $20.39 | $20.36 | $20.37 | $20.37 | 4,996 |
| 2024-04-04 | $20.45 | $20.45 | $20.39 | $20.43 | $20.43 | 8,712 |
| 2024-04-03 | $20.31 | $20.42 | $20.31 | $20.40 | $20.40 | 19,839 |
| 2024-04-02 | $20.35 | $20.38 | $20.35 | $20.38 | $20.38 | 6,282 |
| 2024-04-01 | $20.49 | $20.49 | $20.40 | $20.43 | $20.43 | 6,151 |
| 2024-03-28 | $20.67 | $20.69 | $20.65 | $20.66 | $20.66 | 14,471 |
| 2024-03-27 | $20.57 | $20.67 | $20.57 | $20.67 | $20.67 | 6,214 |
| 2024-03-26 | $20.55 | $20.59 | $20.54 | $20.58 | $20.58 | 14,190 |
| 2024-03-25 | $20.61 | $20.61 | $20.57 | $20.58 | $20.58 | 9,637 |
| 2024-03-22 | $20.64 | $20.66 | $20.59 | $20.64 | $20.64 | 15,733 |
| 2024-03-21 | $20.60 | $20.62 | $20.49 | $20.59 | $20.59 | 25,866 |
| 2024-03-20 | $20.50 | $20.73 | $20.47 | $20.73 | $20.73 | 45,508 |
| 2024-03-19 | $20.50 | $20.56 | $20.49 | $20.53 | $20.53 | 13,844 |
| 2024-03-18 | $20.47 | $20.49 | $20.44 | $20.44 | $20.44 | 11,557 |
| 2024-03-15 | $20.48 | $20.48 | $20.42 | $20.47 | $20.47 | 8,358 |
| 2024-03-14 | $20.51 | $20.51 | $20.45 | $20.48 | $20.48 | 11,586 |
| 2024-03-13 | $20.59 | $20.64 | $20.59 | $20.64 | $20.64 | 21,858 |
| 2024-03-12 | $20.67 | $20.67 | $20.62 | $20.63 | $20.63 | 7,255 |
| 2024-03-11 | $20.68 | $20.73 | $20.68 | $20.71 | $20.71 | 17,826 |
| 2024-03-08 | $20.71 | $20.72 | $20.66 | $20.67 | $20.67 | 11,741 |
| 2024-03-07 | $20.65 | $20.66 | $20.61 | $20.66 | $20.66 | 10,984 |
| 2024-03-06 | $20.60 | $20.65 | $20.60 | $20.61 | $20.61 | 3,196 |
| 2024-03-05 | $20.52 | $20.59 | $20.52 | $20.57 | $20.57 | 16,082 |
| 2024-03-04 | $20.45 | $20.47 | $20.42 | $20.44 | $20.44 | 10,943 |
| 2024-03-01 | $20.40 | $20.52 | $20.35 | $20.52 | $20.52 | 49,630 |
| 2024-02-29 | $20.44 | $20.56 | $20.44 | $20.49 | $20.41 | 11,765 |
| 2024-02-28 | $20.45 | $20.51 | $20.44 | $20.47 | $20.39 | 177,115 |
| 2024-02-27 | $20.49 | $20.54 | $20.49 | $20.49 | $20.41 | 7,838 |
| 2024-02-26 | $20.55 | $20.55 | $20.50 | $20.53 | $20.44 | 13,136 |
| 2024-02-23 | $20.56 | $20.60 | $20.53 | $20.58 | $20.58 | 34,074 |
| 2024-02-22 | $20.50 | $20.54 | $20.49 | $20.51 | $20.51 | 16,239 |
| 2024-02-21 | $20.59 | $20.59 | $20.49 | $20.51 | $20.51 | 36,896 |
| 2024-02-20 | $20.52 | $20.60 | $20.52 | $20.56 | $20.56 | 33,143 |
| 2024-02-16 | $20.45 | $20.50 | $20.45 | $20.49 | $20.49 | 7,223 |
| 2024-02-15 | $20.50 | $20.56 | $20.50 | $20.55 | $20.55 | 87,555 |
| 2024-02-14 | $20.43 | $20.51 | $20.43 | $20.51 | $20.51 | 16,129 |
| 2024-02-13 | $20.46 | $20.48 | $20.40 | $20.42 | $20.42 | 11,048 |
| 2024-02-12 | $20.57 | $20.60 | $20.55 | $20.59 | $20.59 | 8,839 |
| 2024-02-09 | $20.58 | $20.60 | $20.55 | $20.57 | $20.57 | 86,098 |
| 2024-02-08 | $20.63 | $20.63 | $20.60 | $20.61 | $20.61 | 9,618 |
| 2024-02-07 | $20.75 | $20.75 | $20.69 | $20.69 | $20.69 | 12,304 |
| 2024-02-06 | $20.72 | $20.77 | $20.69 | $20.76 | $20.76 | 10,810 |
| 2024-02-05 | $20.62 | $20.66 | $20.60 | $20.65 | $20.65 | 11,082 |
| 2024-02-02 | $20.74 | $20.84 | $20.74 | $20.83 | $20.83 | 9,646 |
| 2024-02-01 | $20.95 | $20.97 | $20.92 | $20.96 | $20.96 | 5,589 |
| 2024-01-31 | $20.91 | $20.96 | $20.90 | $20.91 | $20.82 | 17,446 |
| 2024-01-30 | $20.87 | $20.87 | $20.79 | $20.85 | $20.76 | 8,698 |
| 2024-01-29 | $20.77 | $20.85 | $20.75 | $20.81 | $20.72 | 14,186 |
| 2024-01-26 | $20.74 | $20.75 | $20.71 | $20.73 | $20.64 | 3,747 |
| 2024-01-25 | $20.71 | $20.80 | $20.71 | $20.79 | $20.70 | 71,129 |
| 2024-01-24 | $20.73 | $20.73 | $20.63 | $20.65 | $20.57 | 13,570 |
| 2024-01-23 | $20.70 | $20.71 | $20.64 | $20.69 | $20.60 | 11,229 |
| 2024-01-22 | $20.77 | $20.77 | $20.73 | $20.75 | $20.66 | 17,997 |
| 2024-01-19 | $20.64 | $20.68 | $20.64 | $20.67 | $20.58 | 12,476 |
| 2024-01-18 | $20.73 | $20.73 | $20.65 | $20.69 | $20.60 | 17,763 |
| 2024-01-17 | $20.68 | $20.73 | $20.66 | $20.72 | $20.64 | 3,988 |
| 2024-01-16 | $20.84 | $20.84 | $20.75 | $20.77 | $20.68 | 2,425 |
| 2024-01-12 | $20.96 | $20.96 | $20.89 | $20.93 | $20.85 | 6,924 |
| 2024-01-11 | $20.83 | $20.89 | $20.80 | $20.88 | $20.80 | 10,097 |
| 2024-01-10 | $20.85 | $20.88 | $20.76 | $20.79 | $20.70 | 103,654 |
| 2024-01-09 | $20.78 | $20.82 | $20.77 | $20.82 | $20.73 | 12,848 |
| 2024-01-08 | $20.79 | $20.81 | $20.78 | $20.80 | $20.71 | 5,031 |
| 2024-01-05 | $20.80 | $20.80 | $20.68 | $20.68 | $20.60 | 9,218 |
| 2024-01-04 | $20.84 | $20.84 | $20.74 | $20.76 | $20.67 | 13,817 |
| 2024-01-03 | $20.80 | $20.85 | $20.73 | $20.85 | $20.76 | 16,445 |
| 2024-01-02 | $20.86 | $20.88 | $20.83 | $20.87 | $20.78 | 25,936 |
| 2023-12-29 | $20.98 | $21.02 | $20.98 | $20.99 | $20.90 | 10,169 |
| 2023-12-28 | $21.08 | $21.08 | $20.99 | $21.02 | $20.93 | 6,809 |
| 2023-12-27 | $20.99 | $21.10 | $20.99 | $21.08 | $20.99 | 10,322 |
| 2023-12-26 | $20.97 | $21.00 | $20.95 | $21.00 | $20.83 | 12,755 |
| 2023-12-22 | $21.00 | $21.01 | $20.98 | $20.98 | $20.98 | 19,192 |
| 2023-12-21 | $21.09 | $21.09 | $20.90 | $21.00 | $21.00 | 28,325 |
| 2023-12-20 | $20.96 | $21.03 | $20.92 | $21.00 | $21.00 | 11,197 |
| 2023-12-19 | $20.93 | $21.01 | $20.93 | $20.96 | $20.96 | 81,459 |
| 2023-12-18 | $20.97 | $20.97 | $20.91 | $20.92 | $20.92 | 12,147 |
| 2023-12-15 | $20.95 | $20.98 | $20.94 | $20.98 | $20.98 | 17,634 |
| 2023-12-14 | $20.93 | $21.06 | $20.93 | $20.98 | $20.98 | 12,341 |
| 2023-12-13 | $20.64 | $20.85 | $20.59 | $20.82 | $20.82 | 20,259 |
| 2023-12-12 | $20.41 | $20.53 | $20.41 | $20.53 | $20.53 | 4,087 |
| 2023-12-11 | $20.41 | $20.41 | $20.38 | $20.41 | $20.41 | 5,545 |
| 2023-12-08 | $20.47 | $20.47 | $20.42 | $20.44 | $20.44 | 21,926 |
| 2023-12-07 | $20.51 | $20.53 | $20.51 | $20.52 | $20.52 | 6,428 |
| 2023-12-06 | $20.51 | $20.56 | $20.51 | $20.51 | $20.51 | 13,410 |
| 2023-12-05 | $20.41 | $20.48 | $20.41 | $20.46 | $20.46 | 16,194 |
| 2023-12-04 | $20.31 | $20.32 | $20.29 | $20.32 | $20.32 | 11,387 |
| 2023-12-01 | $20.19 | $20.38 | $20.18 | $20.37 | $20.37 | 9,955 |
| 2023-11-30 | $20.28 | $20.31 | $20.27 | $20.27 | $20.19 | 8,954 |
| 2023-11-29 | $20.31 | $20.35 | $20.29 | $20.35 | $20.27 | 11,122 |
| 2023-11-28 | $20.15 | $20.23 | $20.15 | $20.22 | $20.14 | 49,902 |
| 2023-11-27 | $20.04 | $20.20 | $20.04 | $20.12 | $20.04 | 21,151 |
| 2023-11-24 | $20.05 | $20.05 | $20.01 | $20.03 | $19.95 | 15,915 |
| 2023-11-22 | $20.08 | $20.09 | $20.06 | $20.09 | $20.01 | 11,500 |
| 2023-11-21 | $20.01 | $20.06 | $20.01 | $20.06 | $19.98 | 8,422 |
| 2023-11-20 | $19.93 | $20.02 | $19.93 | $20.01 | $19.94 | 99,503 |
| 2023-11-17 | $20.01 | $20.01 | $19.94 | $19.97 | $19.97 | 7,355 |
| 2023-11-16 | $19.91 | $19.95 | $19.90 | $19.94 | $19.94 | 46,934 |
| 2023-11-15 | $19.90 | $19.90 | $19.79 | $19.83 | $19.83 | 8,068 |
| 2023-11-14 | $19.91 | $19.91 | $19.89 | $19.91 | $19.91 | 5,390 |
| 2023-11-13 | $19.62 | $19.67 | $19.60 | $19.65 | $19.65 | 6,797 |
| 2023-11-10 | $19.66 | $19.69 | $19.65 | $19.65 | $19.65 | 7,743 |
| 2023-11-09 | $19.74 | $19.74 | $19.58 | $19.59 | $19.59 | 6,165 |
| 2023-11-08 | $19.69 | $19.74 | $19.69 | $19.74 | $19.74 | 9,655 |
| 2023-11-07 | $19.60 | $19.69 | $19.60 | $19.67 | $19.67 | 8,589 |
| 2023-11-06 | $19.57 | $19.58 | $19.51 | $19.54 | $19.54 | 9,173 |
| 2023-11-03 | $19.75 | $19.75 | $19.63 | $19.63 | $19.63 | 4,205 |
| 2023-11-02 | $19.51 | $19.55 | $19.50 | $19.53 | $19.53 | 7,945 |
| 2023-11-01 | $19.31 | $19.38 | $19.28 | $19.38 | $19.38 | 6,960 |
| 2023-10-31 | $19.28 | $19.31 | $19.24 | $19.26 | $19.18 | 7,862 |
| 2023-10-30 | $19.25 | $19.26 | $19.22 | $19.24 | $19.16 | 16,259 |
| 2023-10-27 | $19.32 | $19.32 | $19.25 | $19.28 | $19.21 | 10,485 |
| 2023-10-26 | $19.20 | $19.31 | $19.20 | $19.31 | $19.23 | 12,541 |
| 2023-10-25 | $19.23 | $19.26 | $19.17 | $19.22 | $19.14 | 8,793 |
| 2023-10-24 | $19.27 | $19.32 | $19.27 | $19.32 | $19.24 | 5,044 |
| 2023-10-23 | $19.11 | $19.25 | $19.11 | $19.25 | $19.25 | 4,064 |
| 2023-10-20 | $19.15 | $19.17 | $19.14 | $19.15 | $19.15 | 9,583 |
| 2023-10-19 | $19.16 | $19.19 | $19.05 | $19.05 | $19.05 | 12,731 |
| 2023-10-18 | $19.25 | $19.25 | $19.16 | $19.20 | $19.20 | 5,270 |
| 2023-10-17 | $19.34 | $19.36 | $19.27 | $19.31 | $19.31 | 7,922 |
| 2023-10-16 | $19.54 | $19.54 | $19.46 | $19.47 | $19.47 | 12,316 |
| 2023-10-13 | $19.60 | $19.68 | $19.54 | $19.56 | $19.56 | 52,752 |
| 2023-10-12 | $19.58 | $19.58 | $19.44 | $19.46 | $19.46 | 11,137 |
| 2023-10-11 | $19.62 | $19.64 | $19.60 | $19.62 | $19.62 | 14,432 |
| 2023-10-10 | $19.45 | $19.58 | $19.45 | $19.54 | $19.54 | 5,654 |
| 2023-10-09 | $19.42 | $19.55 | $19.42 | $19.55 | $19.55 | 3,788 |
| 2023-10-06 | $19.25 | $19.38 | $19.24 | $19.37 | $19.37 | 10,897 |
| 2023-10-05 | $19.44 | $19.44 | $19.38 | $19.39 | $19.39 | 12,079 |
| 2023-10-04 | $19.35 | $19.40 | $19.31 | $19.40 | $19.40 | 8,300 |
| 2023-10-03 | $19.38 | $19.42 | $19.28 | $19.28 | $19.28 | 16,618 |
| 2023-10-02 | $19.53 | $19.53 | $19.45 | $19.45 | $19.45 | 10,564 |
| 2023-09-29 | $19.79 | $19.79 | $19.66 | $19.68 | $19.60 | 9,026 |
| 2023-09-28 | $19.57 | $19.78 | $19.57 | $19.69 | $19.62 | 16,547 |
| 2023-09-27 | $19.76 | $19.76 | $19.61 | $19.66 | $19.58 | 13,883 |
| 2023-09-26 | $19.79 | $19.79 | $19.73 | $19.74 | $19.66 | 20,269 |
| 2023-09-25 | $19.83 | $19.84 | $19.78 | $19.78 | $19.71 | 8,969 |
| 2023-09-22 | $19.93 | $19.97 | $19.92 | $19.92 | $19.85 | 666,990 |
| 2023-09-21 | $19.89 | $19.89 | $19.82 | $19.85 | $19.77 | 12,720 |
| 2023-09-20 | $20.04 | $20.07 | $20.02 | $20.02 | $19.94 | 27,129 |
| 2023-09-19 | $20.08 | $20.08 | $19.99 | $19.99 | $19.91 | 11,135 |
| 2023-09-18 | $19.98 | $20.04 | $19.98 | $20.04 | $19.97 | 6,606 |
| 2023-09-15 | $19.99 | $20.03 | $19.99 | $20.02 | $20.02 | 8,778 |
| 2023-09-14 | $20.13 | $20.13 | $20.05 | $20.07 | $20.07 | 4,247 |
| 2023-09-13 | $20.02 | $20.08 | $20.02 | $20.06 | $20.06 | 3,898 |
| 2023-09-12 | $20.03 | $20.03 | $20.00 | $20.02 | $20.02 | 30,600 |
| 2023-09-11 | $20.04 | $20.06 | $20.03 | $20.05 | $20.05 | 13,511 |
| 2023-09-08 | $20.08 | $20.12 | $20.07 | $20.08 | $20.08 | 5,751 |
| 2023-09-07 | $20.01 | $20.11 | $20.01 | $20.06 | $20.06 | 45,874 |
| 2023-09-06 | $20.03 | $20.03 | $19.96 | $19.98 | $19.98 | 11,232 |
| 2023-09-05 | $20.04 | $20.05 | $20.01 | $20.01 | $20.01 | 3,326 |
| 2023-09-01 | $20.30 | $20.30 | $20.10 | $20.14 | $20.14 | 11,252 |
| 2023-08-31 | $20.30 | $20.35 | $20.30 | $20.31 | $20.23 | 9,465 |
| 2023-08-30 | $20.30 | $20.31 | $20.28 | $20.29 | $20.20 | 3,210 |
| 2023-08-29 | $20.14 | $20.31 | $20.14 | $20.30 | $20.22 | 4,543 |
| 2023-08-28 | $20.19 | $20.20 | $20.14 | $20.18 | $20.09 | 8,648 |
| 2023-08-25 | $20.07 | $20.10 | $20.03 | $20.10 | $20.10 | 6,179 |
| 2023-08-24 | $20.12 | $20.12 | $20.08 | $20.09 | $20.09 | 7,368 |
| 2023-08-23 | $20.06 | $20.14 | $20.06 | $20.14 | $20.14 | 15,907 |
| 2023-08-22 | $19.89 | $19.92 | $19.87 | $19.91 | $19.91 | 6,655 |
| 2023-08-21 | $19.88 | $19.90 | $19.84 | $19.88 | $19.88 | 18,263 |
| 2023-08-18 | $19.98 | $19.98 | $19.95 | $19.97 | $19.97 | 4,740 |
| 2023-08-17 | $19.94 | $19.94 | $19.88 | $19.90 | $19.90 | 31,788 |
| 2023-08-16 | $20.01 | $20.06 | $19.95 | $19.96 | $19.96 | 18,328 |
| 2023-08-15 | $20.07 | $20.08 | $20.03 | $20.03 | $20.03 | 4,456 |
| 2023-08-14 | $20.06 | $20.13 | $20.02 | $20.10 | $20.10 | 20,000 |
| 2023-08-11 | $20.09 | $20.15 | $20.09 | $20.10 | $20.10 | 4,692 |
| 2023-08-10 | $20.33 | $20.33 | $20.16 | $20.16 | $20.16 | 11,309 |
| 2023-08-09 | $20.29 | $20.30 | $20.27 | $20.30 | $20.30 | 6,446 |
| 2023-08-08 | $20.26 | $20.29 | $20.26 | $20.26 | $20.26 | 8,546 |
| 2023-08-07 | $20.23 | $20.23 | $20.18 | $20.20 | $20.20 | 4,134 |
| 2023-08-04 | $20.08 | $20.25 | $20.05 | $20.24 | $20.24 | 14,427 |
| 2023-08-03 | $20.10 | $20.10 | $20.05 | $20.07 | $20.07 | 11,392 |
| 2023-08-02 | $20.25 | $20.25 | $20.15 | $20.21 | $20.21 | 15,709 |
| 2023-08-01 | $20.39 | $20.39 | $20.29 | $20.31 | $20.31 | 11,408 |
| 2023-07-31 | $20.50 | $20.56 | $20.50 | $20.54 | $20.46 | 13,862 |
| 2023-07-28 | $20.41 | $20.48 | $20.41 | $20.48 | $20.40 | 11,869 |
| 2023-07-27 | $20.54 | $20.54 | $20.36 | $20.37 | $20.30 | 10,247 |
| 2023-07-26 | $20.55 | $20.58 | $20.52 | $20.58 | $20.50 | 11,339 |
| 2023-07-25 | $20.50 | $20.52 | $20.49 | $20.50 | $20.42 | 10,420 |
| 2023-07-24 | $20.58 | $20.58 | $20.52 | $20.53 | $20.45 | 9,600 |
| 2023-07-21 | $20.55 | $20.57 | $20.55 | $20.55 | $20.48 | 7,541 |
| 2023-07-20 | $20.56 | $20.56 | $20.48 | $20.52 | $20.44 | 11,857 |
| 2023-07-19 | $20.63 | $20.63 | $20.59 | $20.63 | $20.55 | 11,378 |
| 2023-07-18 | $20.56 | $20.60 | $20.55 | $20.56 | $20.48 | 7,009 |
| 2023-07-17 | $20.48 | $20.51 | $20.46 | $20.51 | $20.43 | 9,267 |
| 2023-07-14 | $20.54 | $20.58 | $20.49 | $20.49 | $20.41 | 203,284 |
| 2023-07-13 | $20.54 | $20.60 | $20.54 | $20.59 | $20.51 | 4,593 |
| 2023-07-12 | $20.44 | $20.49 | $20.44 | $20.49 | $20.41 | 5,282 |
| 2023-07-11 | $20.27 | $20.31 | $20.27 | $20.31 | $20.23 | 11,015 |
| 2023-07-10 | $20.16 | $20.26 | $20.16 | $20.25 | $20.17 | 9,240 |
| 2023-07-07 | $20.21 | $20.22 | $20.17 | $20.17 | $20.09 | 27,525 |
| 2023-07-06 | $20.21 | $20.21 | $20.15 | $20.18 | $20.10 | 18,833 |
| 2023-07-05 | $20.42 | $20.44 | $20.34 | $20.34 | $20.26 | 14,488 |
| 2023-07-03 | $20.54 | $20.55 | $20.46 | $20.48 | $20.40 | 9,463 |
| 2023-06-30 | $20.50 | $20.57 | $20.50 | $20.57 | $20.41 | 17,695 |
| 2023-06-29 | $20.47 | $20.47 | $20.43 | $20.45 | $20.30 | 50,998 |
| 2023-06-28 | $20.58 | $20.59 | $20.52 | $20.59 | $20.43 | 14,686 |
| 2023-06-27 | $20.59 | $20.59 | $20.51 | $20.52 | $20.36 | 20,166 |
| 2023-06-26 | $20.56 | $20.59 | $20.56 | $20.57 | $20.41 | 9,507 |
| 2023-06-23 | $20.54 | $20.54 | $20.52 | $20.53 | $20.37 | 6,344 |
| 2023-06-22 | $20.52 | $20.52 | $20.45 | $20.48 | $20.32 | 18,406 |
| 2023-06-21 | $20.50 | $20.58 | $20.47 | $20.58 | $20.42 | 15,400 |
| 2023-06-20 | $20.58 | $20.59 | $20.57 | $20.58 | $20.42 | 17,648 |
| 2023-06-16 | $20.49 | $20.52 | $20.46 | $20.51 | $20.35 | 18,048 |
| 2023-06-15 | $20.59 | $20.64 | $20.47 | $20.56 | $20.40 | 33,486 |
| 2023-06-14 | $20.42 | $20.49 | $20.35 | $20.42 | $20.26 | 34,474 |
| 2023-06-13 | $20.48 | $20.48 | $20.36 | $20.36 | $20.21 | 28,312 |
| 2023-06-12 | $20.35 | $20.44 | $20.35 | $20.44 | $20.28 | 30,626 |
| 2023-06-09 | $20.39 | $20.42 | $20.38 | $20.39 | $20.23 | 27,537 |
| 2023-06-08 | $20.37 | $20.44 | $20.36 | $20.44 | $20.28 | 14,933 |
| 2023-06-07 | $20.53 | $20.53 | $20.33 | $20.33 | $20.17 | 17,039 |
| 2023-06-06 | $20.45 | $20.48 | $20.43 | $20.48 | $20.32 | 41,578 |
| 2023-06-05 | $20.46 | $20.51 | $20.45 | $20.46 | $20.30 | 54,486 |
| 2023-06-02 | $20.50 | $20.51 | $20.48 | $20.48 | $20.33 | 258,718 |
| 2023-06-01 | $20.54 | $20.55 | $20.53 | $20.54 | $20.39 | 23,895 |
| 2023-05-31 | $20.49 | $20.56 | $20.48 | $20.56 | $20.33 | 27,314 |
| 2023-05-30 | $20.42 | $20.49 | $20.42 | $20.48 | $20.25 | 47,477 |
| 2023-05-26 | $20.34 | $20.36 | $20.29 | $20.36 | $20.36 | 58,090 |
| 2023-05-25 | $20.36 | $20.36 | $20.26 | $20.29 | $20.29 | 38,666 |
| 2023-05-24 | $20.42 | $20.42 | $20.37 | $20.38 | $20.38 | 42,515 |
| 2023-05-23 | $20.38 | $20.44 | $20.38 | $20.43 | $20.43 | 10,613 |
| 2023-05-22 | $20.42 | $20.43 | $20.39 | $20.39 | $20.39 | 9,523 |
| 2023-05-19 | $20.41 | $20.44 | $20.40 | $20.40 | $20.40 | 9,040 |
| 2023-05-18 | $20.45 | $20.45 | $20.43 | $20.44 | $20.44 | 6,854 |
| 2023-05-17 | $20.57 | $20.57 | $20.49 | $20.51 | $20.51 | 11,572 |
| 2023-05-16 | $20.55 | $20.55 | $20.52 | $20.53 | $20.53 | 7,914 |
| 2023-05-15 | $20.61 | $20.61 | $20.58 | $20.60 | $20.60 | 105,628 |
| 2023-05-12 | $20.78 | $20.78 | $20.66 | $20.68 | $20.68 | 7,628 |
| 2023-05-11 | $20.79 | $20.80 | $20.77 | $20.78 | $20.78 | 16,189 |
| 2023-05-10 | $20.70 | $20.72 | $20.69 | $20.72 | $20.72 | 11,104 |
| 2023-05-09 | $20.60 | $20.64 | $20.59 | $20.59 | $20.59 | 3,098 |
| 2023-05-08 | $20.61 | $20.64 | $20.59 | $20.61 | $20.61 | 12,330 |
| 2023-05-05 | $20.75 | $20.75 | $20.69 | $20.71 | $20.71 | 12,740 |
| 2023-05-04 | $20.81 | $20.83 | $20.78 | $20.80 | $20.80 | 10,259 |
| 2023-05-03 | $20.84 | $20.96 | $20.79 | $20.84 | $20.84 | 19,492 |
| 2023-05-02 | $20.61 | $20.78 | $20.61 | $20.78 | $20.78 | 18,511 |
| 2023-05-01 | $20.70 | $20.70 | $20.58 | $20.58 | $20.58 | 6,327 |
| 2023-04-28 | $20.93 | $20.94 | $20.89 | $20.93 | $20.93 | 14,186 |
| 2023-04-27 | $20.86 | $20.87 | $20.83 | $20.83 | $20.83 | 20,644 |
| 2023-04-26 | $21.00 | $21.00 | $20.90 | $20.92 | $20.92 | 20,867 |
| 2023-04-25 | $21.03 | $21.04 | $20.99 | $20.99 | $20.99 | 5,599 |
| 2023-04-24 | $20.91 | $21.04 | $20.91 | $20.93 | $20.93 | 15,776 |
| 2023-04-21 | $20.86 | $20.88 | $20.79 | $20.86 | $20.86 | 91,614 |
| 2023-04-20 | $20.84 | $20.88 | $20.84 | $20.85 | $20.85 | 27,677 |
| 2023-04-19 | $20.83 | $20.84 | $20.79 | $20.79 | $20.79 | 13,462 |
| 2023-04-18 | $20.88 | $20.88 | $20.85 | $20.86 | $20.86 | 4,924 |
| 2023-04-17 | $20.90 | $20.90 | $20.82 | $20.83 | $20.83 | 7,262 |
| 2023-04-14 | $20.99 | $20.99 | $20.90 | $20.94 | $20.94 | 2,793 |
| 2023-04-13 | $21.02 | $21.05 | $21.00 | $21.01 | $21.01 | 15,275 |
| 2023-04-12 | $21.06 | $21.08 | $20.98 | $20.99 | $20.99 | 16,766 |
| 2023-04-11 | $21.01 | $21.03 | $20.98 | $21.01 | $21.01 | 14,027 |
| 2023-04-10 | $21.00 | $21.03 | $21.00 | $21.03 | $21.03 | 2,825 |
| 2023-04-06 | $21.12 | $21.15 | $21.11 | $21.11 | $21.11 | 7,089 |
| 2023-04-05 | $21.08 | $21.15 | $21.08 | $21.13 | $21.13 | 10,964 |
| 2023-04-04 | $20.98 | $21.09 | $20.98 | $21.09 | $21.09 | 5,596 |
| 2023-04-03 | $20.89 | $21.05 | $20.89 | $21.03 | $21.03 | 8,629 |
| 2023-03-31 | $20.90 | $20.99 | $20.88 | $20.99 | $20.92 | 9,092 |
| 2023-03-30 | $20.84 | $20.85 | $20.82 | $20.83 | $20.76 | 14,841 |
| 2023-03-29 | $20.68 | $20.82 | $20.55 | $20.80 | $20.73 | 13,493 |
| 2023-03-28 | $20.75 | $20.76 | $20.72 | $20.75 | $20.67 | 13,211 |
| 2023-03-27 | $20.89 | $20.91 | $20.78 | $20.80 | $20.73 | 36,516 |
| 2023-03-24 | $20.97 | $21.00 | $20.93 | $20.98 | $20.91 | 10,664 |
| 2023-03-23 | $20.89 | $20.96 | $20.86 | $20.95 | $20.87 | 7,102 |
| 2023-03-22 | $20.76 | $20.93 | $20.76 | $20.91 | $20.84 | 21,153 |
| 2023-03-21 | $20.77 | $20.84 | $20.77 | $20.83 | $20.75 | 45,934 |
| 2023-03-20 | $20.81 | $20.83 | $20.76 | $20.78 | $20.71 | 44,071 |
| 2023-03-17 | $20.89 | $20.91 | $20.86 | $20.86 | $20.79 | 7,127 |
| 2023-03-16 | $20.88 | $20.92 | $20.81 | $20.81 | $20.73 | 7,573 |
| 2023-03-15 | $20.83 | $20.83 | $20.70 | $20.79 | $20.72 | 7,899 |
| 2023-03-14 | $20.73 | $20.86 | $20.73 | $20.75 | $20.68 | 10,907 |
| 2023-03-13 | $20.80 | $20.92 | $20.70 | $20.75 | $20.68 | 6,960 |
| 2023-03-10 | $20.68 | $20.77 | $20.68 | $20.74 | $20.74 | 19,231 |
| 2023-03-09 | $20.53 | $20.59 | $20.52 | $20.52 | $20.52 | 15,068 |
| 2023-03-08 | $20.60 | $20.61 | $20.49 | $20.52 | $20.52 | 9,867 |
| 2023-03-07 | $20.61 | $20.65 | $20.52 | $20.54 | $20.54 | 16,663 |
| 2023-03-06 | $20.65 | $20.67 | $20.60 | $20.61 | $20.61 | 9,072 |
| 2023-03-03 | $20.53 | $20.75 | $20.45 | $20.63 | $20.63 | 18,367 |
| 2023-03-02 | $20.40 | $20.45 | $20.38 | $20.45 | $20.45 | 10,929 |
| 2023-03-01 | $20.54 | $20.54 | $20.46 | $20.47 | $20.47 | 68,545 |
| 2023-02-28 | $20.55 | $20.66 | $20.55 | $20.66 | $20.59 | 24,467 |
| 2023-02-27 | $20.70 | $20.70 | $20.62 | $20.65 | $20.58 | 29,576 |
| 2023-02-24 | $20.65 | $20.66 | $20.61 | $20.66 | $20.59 | 46,299 |
| 2023-02-23 | $20.69 | $20.74 | $20.66 | $20.74 | $20.67 | 123,473 |
| 2023-02-22 | $20.64 | $20.68 | $20.61 | $20.62 | $20.55 | 7,171 |
| 2023-02-21 | $20.63 | $20.67 | $20.61 | $20.62 | $20.55 | 32,590 |
| 2023-02-17 | $20.74 | $20.83 | $20.71 | $20.82 | $20.75 | 20,122 |
| 2023-02-16 | $20.85 | $20.86 | $20.77 | $20.79 | $20.72 | 31,443 |
| 2023-02-15 | $20.93 | $20.94 | $20.88 | $20.91 | $20.84 | 5,628 |
| 2023-02-14 | $21.04 | $21.04 | $20.89 | $20.99 | $20.92 | 26,905 |
| 2023-02-13 | $20.98 | $21.00 | $20.98 | $21.00 | $20.93 | 31,667 |
| 2023-02-10 | $21.10 | $21.10 | $20.96 | $20.99 | $20.92 | 24,932 |
| 2023-02-09 | $21.25 | $21.25 | $21.11 | $21.11 | $21.04 | 24,589 |
| 2023-02-08 | $21.27 | $21.27 | $21.14 | $21.22 | $21.15 | 56,815 |
| 2023-02-07 | $21.19 | $21.24 | $21.19 | $21.22 | $21.15 | 18,771 |
| 2023-02-06 | $21.34 | $21.34 | $21.26 | $21.27 | $21.20 | 32,992 |
| 2023-02-03 | $21.49 | $21.49 | $21.38 | $21.40 | $21.33 | 18,671 |
| 2023-02-02 | $21.69 | $21.69 | $21.55 | $21.55 | $21.48 | 14,810 |
| 2023-02-01 | $21.36 | $21.53 | $21.33 | $21.53 | $21.46 | 21,377 |
| 2023-01-31 | $21.34 | $21.41 | $21.30 | $21.41 | $21.27 | 12,872 |
| 2023-01-30 | $21.35 | $21.35 | $21.31 | $21.31 | $21.17 | 8,415 |
| 2023-01-27 | $21.31 | $21.37 | $21.31 | $21.36 | $21.22 | 59,380 |
| 2023-01-26 | $21.45 | $21.45 | $21.33 | $21.39 | $21.25 | 18,437 |
| 2023-01-25 | $21.36 | $21.39 | $21.34 | $21.39 | $21.25 | 26,431 |
| 2023-01-24 | $21.28 | $21.37 | $21.25 | $21.37 | $21.23 | 25,080 |
| 2023-01-23 | $21.26 | $21.29 | $21.26 | $21.28 | $21.14 | 26,619 |
| 2023-01-20 | $21.40 | $21.40 | $21.25 | $21.32 | $21.18 | 11,667 |
| 2023-01-19 | $21.43 | $21.43 | $21.35 | $21.39 | $21.25 | 18,919 |
| 2023-01-18 | $21.47 | $21.47 | $21.37 | $21.44 | $21.30 | 9,220 |
| 2023-01-17 | $21.21 | $21.26 | $21.21 | $21.25 | $21.11 | 29,375 |
| 2023-01-13 | $21.26 | $21.29 | $21.24 | $21.24 | $21.11 | 14,111 |
| 2023-01-12 | $21.09 | $21.27 | $21.09 | $21.27 | $21.13 | 18,472 |
| 2023-01-11 | $21.11 | $21.12 | $21.05 | $21.10 | $20.97 | 8,808 |
| 2023-01-10 | $20.96 | $20.99 | $20.91 | $20.99 | $20.85 | 24,943 |
| 2023-01-09 | $20.95 | $21.05 | $20.91 | $20.99 | $20.86 | 33,333 |
| 2023-01-06 | $20.70 | $20.94 | $20.70 | $20.94 | $20.80 | 23,565 |
| 2023-01-05 | $20.53 | $20.67 | $20.53 | $20.66 | $20.52 | 12,454 |
| 2023-01-04 | $20.65 | $20.65 | $20.59 | $20.63 | $20.49 | 8,381 |
| 2023-01-03 | $20.64 | $20.64 | $20.49 | $20.52 | $20.39 | 30,271 |
| 2022-12-30 | $20.53 | $20.53 | $20.40 | $20.42 | $20.29 | 235,937 |
| 2022-12-29 | $20.44 | $20.50 | $20.43 | $20.49 | $20.36 | 11,499 |
| 2022-12-28 | $20.43 | $20.43 | $20.39 | $20.39 | $20.26 | 1,655 |
| 2022-12-27 | $20.79 | $20.79 | $20.68 | $20.70 | $20.34 | 9,052 |
| 2022-12-23 | $20.90 | $20.92 | $20.88 | $20.89 | $20.53 | 29,001 |
| 2022-12-22 | $20.95 | $20.95 | $20.94 | $20.95 | $20.59 | 3,424 |
| 2022-12-21 | $20.95 | $20.95 | $20.91 | $20.94 | $20.58 | 6,136 |
| 2022-12-20 | $20.89 | $20.89 | $20.83 | $20.85 | $20.49 | 17,441 |
| 2022-12-19 | $21.21 | $21.21 | $21.02 | $21.05 | $20.69 | 8,929 |
| 2022-12-16 | $21.20 | $21.24 | $21.17 | $21.20 | $20.84 | 7,243 |
| 2022-12-15 | $21.26 | $21.30 | $21.25 | $21.28 | $20.92 | 5,790 |
| 2022-12-14 | $21.24 | $21.27 | $21.15 | $21.25 | $20.89 | 20,758 |
| 2022-12-13 | $21.28 | $21.28 | $21.20 | $21.21 | $20.85 | 1,382 |
| 2022-12-12 | $21.11 | $21.12 | $21.04 | $21.06 | $20.70 | 23,555 |
| 2022-12-09 | $21.15 | $21.15 | $21.10 | $21.10 | $21.10 | 17,028 |
| 2022-12-08 | $21.23 | $21.23 | $21.18 | $21.21 | $21.21 | 13,912 |
| 2022-12-07 | $21.15 | $21.21 | $21.13 | $21.21 | $21.21 | 26,259 |
| 2022-12-06 | $21.06 | $21.06 | $21.01 | $21.05 | $21.05 | 3,557 |
| 2022-12-05 | $21.03 | $21.03 | $20.93 | $20.99 | $20.99 | 5,329 |
| 2022-12-02 | $21.02 | $21.11 | $21.02 | $21.11 | $21.11 | 2,998 |
| 2022-12-01 | $20.88 | $21.00 | $20.85 | $21.00 | $21.00 | 1,100 |
| 2022-11-30 | $20.99 | $21.03 | $20.99 | $21.03 | $20.78 | 5,645 |
| 2022-11-29 | $20.89 | $20.89 | $20.83 | $20.84 | $20.59 | 11,516 |
| 2022-11-28 | $21.02 | $21.02 | $20.92 | $20.92 | $20.67 | 1,704 |
| 2022-11-25 | $21.03 | $21.03 | $21.03 | $21.03 | $20.78 | 1,169 |
| 2022-11-23 | $20.97 | $21.00 | $20.93 | $21.00 | $20.75 | 13,106 |
| 2022-11-22 | $20.76 | $20.88 | $20.75 | $20.88 | $20.88 | 33,008 |
| 2022-11-21 | $20.77 | $20.78 | $20.72 | $20.72 | $20.72 | 732 |
| 2022-11-18 | $20.80 | $20.80 | $20.74 | $20.74 | $20.74 | 5,649 |
| 2022-11-17 | $20.68 | $20.76 | $20.68 | $20.76 | $20.76 | 3,235 |
| 2022-11-16 | $20.79 | $20.84 | $20.77 | $20.84 | $20.84 | 11,236 |
| 2022-11-15 | $20.63 | $20.72 | $20.63 | $20.70 | $20.70 | 19,381 |
| 2022-11-14 | $20.51 | $20.55 | $20.47 | $20.47 | $20.47 | 10,316 |
| 2022-11-11 | $20.57 | $20.59 | $20.57 | $20.59 | $20.59 | 14,492 |
| 2022-11-10 | $20.44 | $20.52 | $20.44 | $20.51 | $20.51 | 7,346 |
| 2022-11-09 | $19.96 | $19.97 | $19.96 | $19.97 | $19.97 | 1,550 |
| 2022-11-08 | $20.01 | $20.05 | $19.99 | $20.00 | $20.00 | 6,924 |
| 2022-11-07 | $19.94 | $19.97 | $19.94 | $19.95 | $19.95 | 2,288 |
| 2022-11-04 | $19.98 | $20.00 | $19.94 | $20.00 | $20.00 | 2,527 |
| 2022-11-03 | $19.91 | $19.97 | $19.91 | $19.95 | $19.95 | 11,055 |
| 2022-11-02 | $20.15 | $20.20 | $20.13 | $20.20 | $20.20 | 1,102 |
| 2022-11-01 | $20.03 | $20.11 | $20.02 | $20.09 | $20.09 | 17,761 |
| 2022-10-31 | $20.29 | $20.29 | $20.22 | $20.23 | $19.97 | 2,379 |
| 2022-10-28 | $20.30 | $20.32 | $20.30 | $20.32 | $20.06 | 2,620 |
| 2022-10-27 | $20.33 | $20.34 | $20.28 | $20.29 | $20.03 | 8,348 |
| 2022-10-26 | $20.22 | $20.22 | $20.20 | $20.20 | $19.94 | 909 |
| 2022-10-25 | $20.14 | $20.14 | $20.12 | $20.14 | $19.88 | 5,653 |
| 2022-10-24 | $19.87 | $19.95 | $19.87 | $19.95 | $19.69 | 1,283 |
| 2022-10-21 | $19.82 | $19.97 | $19.82 | $19.97 | $19.71 | 15,292 |
| 2022-10-20 | $19.97 | $19.97 | $19.89 | $19.90 | $19.64 | 1,419 |
| 2022-10-19 | $20.13 | $20.13 | $20.03 | $20.03 | $19.77 | 12,444 |
| 2022-10-18 | $20.25 | $20.27 | $20.19 | $20.19 | $19.93 | 5,257 |
| 2022-10-17 | $20.25 | $20.26 | $20.16 | $20.18 | $19.92 | 7,653 |
| 2022-10-14 | $20.32 | $20.32 | $20.07 | $20.07 | $19.81 | 2,172 |
| 2022-10-13 | $20.09 | $20.25 | $20.09 | $20.24 | $19.98 | 5,709 |
| 2022-10-12 | $20.22 | $20.24 | $20.22 | $20.24 | $19.98 | 5,256 |
| 2022-10-11 | $20.33 | $20.33 | $20.27 | $20.27 | $20.01 | 547 |
| 2022-10-10 | $20.28 | $20.29 | $20.28 | $20.29 | $20.03 | 265 |
| 2022-10-07 | $20.42 | $20.42 | $20.38 | $20.38 | $20.38 | 2,041 |
| 2022-10-06 | $20.59 | $20.59 | $20.56 | $20.56 | $20.56 | 8,438 |
| 2022-10-05 | $20.61 | $20.61 | $20.52 | $20.60 | $20.60 | 1,605 |
| 2022-10-04 | $20.81 | $20.82 | $20.74 | $20.74 | $20.74 | 9,479 |
| 2022-10-03 | $20.66 | $20.66 | $20.60 | $20.60 | $20.60 | 1,953 |
| 2022-09-30 | $20.57 | $20.57 | $20.48 | $20.48 | $20.48 | 744 |
| 2022-09-29 | $20.44 | $20.50 | $20.43 | $20.50 | $20.50 | 403 |
| 2022-09-28 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 977 |
| 2022-09-27 | $20.52 | $20.52 | $20.34 | $20.34 | $20.34 | 6,472 |
| 2022-09-26 | $20.79 | $20.79 | $20.59 | $20.59 | $20.59 | 1,088 |
| 2022-09-23 | $20.92 | $20.92 | $20.81 | $20.89 | $20.89 | 12,163 |
| 2022-09-22 | $20.95 | $20.97 | $20.94 | $20.97 | $20.97 | 4,849 |
| 2022-09-21 | $21.21 | $21.22 | $21.17 | $21.19 | $21.19 | 5,919 |
| 2022-09-20 | $21.14 | $21.15 | $21.13 | $21.14 | $21.14 | 3,118 |
| 2022-09-19 | $21.26 | $21.33 | $21.26 | $21.32 | $21.32 | 3,824 |
| 2022-09-16 | $21.28 | $21.31 | $21.26 | $21.30 | $21.30 | 17,445 |
| 2022-09-15 | $21.37 | $21.37 | $21.34 | $21.34 | $21.34 | 2,135 |
| 2022-09-14 | $21.39 | $21.43 | $21.39 | $21.43 | $21.43 | 3,102 |
| 2022-09-13 | $21.33 | $21.37 | $21.33 | $21.35 | $21.35 | 2,110 |
| 2022-09-12 | $21.56 | $21.56 | $21.50 | $21.52 | $21.52 | 3,559 |
| 2022-09-09 | $21.61 | $21.61 | $21.54 | $21.55 | $21.55 | 2,703 |
| 2022-09-08 | $21.57 | $21.57 | $21.49 | $21.49 | $21.49 | 60,390 |
| 2022-09-07 | $21.44 | $21.53 | $21.44 | $21.53 | $21.53 | 1,231 |
| 2022-09-06 | $21.32 | $21.36 | $21.31 | $21.31 | $21.31 | 701 |
| 2022-09-02 | $21.64 | $21.64 | $21.54 | $21.54 | $21.54 | 2,817 |
| 2022-09-01 | $21.38 | $21.53 | $21.37 | $21.53 | $21.53 | 4,041 |
| 2022-08-31 | $21.91 | $21.92 | $21.76 | $21.76 | $21.63 | 837 |
| 2022-08-30 | $21.94 | $21.94 | $21.85 | $21.92 | $21.79 | 32,523 |
| 2022-08-29 | $21.92 | $21.94 | $21.92 | $21.92 | $21.78 | 3,319 |
| 2022-08-26 | $22.08 | $22.08 | $22.05 | $22.05 | $21.92 | 1,318 |
| 2022-08-25 | $22.08 | $22.18 | $22.08 | $22.16 | $22.03 | 2,171 |
| 2022-08-24 | $21.95 | $21.98 | $21.95 | $21.97 | $21.84 | 1,603 |
| 2022-08-23 | $22.03 | $22.03 | $22.03 | $22.03 | $21.90 | 67 |
| 2022-08-22 | $22.03 | $22.03 | $22.01 | $22.01 | $21.88 | 1,609 |
| 2022-08-19 | $22.20 | $22.20 | $22.14 | $22.15 | $22.15 | 679 |
| 2022-08-18 | $22.42 | $22.42 | $22.35 | $22.35 | $22.35 | 2,126 |
| 2022-08-17 | $22.29 | $22.40 | $22.29 | $22.32 | $22.32 | 3,194 |
| 2022-08-16 | $22.41 | $22.51 | $22.41 | $22.49 | $22.49 | 1,180 |
| 2022-08-15 | $22.60 | $22.60 | $22.56 | $22.56 | $22.56 | 271 |
| 2022-08-12 | $22.49 | $22.56 | $22.45 | $22.56 | $22.56 | 5,475 |
| 2022-08-11 | $22.58 | $22.58 | $22.36 | $22.36 | $22.36 | 3,653 |
| 2022-08-10 | $22.54 | $22.54 | $22.48 | $22.53 | $22.53 | 719,110 |
| 2022-08-09 | $22.37 | $22.37 | $22.34 | $22.34 | $22.34 | 2,268 |
| 2022-08-08 | $22.50 | $22.50 | $22.43 | $22.43 | $22.43 | 912 |
| 2022-08-05 | $22.39 | $22.40 | $22.34 | $22.40 | $22.40 | 2,388 |
| 2022-08-04 | $22.56 | $22.65 | $22.55 | $22.65 | $22.65 | 99,632 |
| 2022-08-03 | $22.47 | $22.60 | $22.42 | $22.60 | $22.60 | 3,508 |
| 2022-08-02 | $22.56 | $22.56 | $22.41 | $22.41 | $22.41 | 1,007 |
| 2022-08-01 | $22.66 | $22.67 | $22.63 | $22.64 | $22.64 | 1,338 |
| 2022-07-29 | $22.66 | $22.70 | $22.66 | $22.67 | $22.60 | 411 |
| 2022-07-28 | $22.56 | $22.59 | $22.56 | $22.59 | $22.53 | 164,387 |
| 2022-07-27 | $22.37 | $22.50 | $22.37 | $22.43 | $22.36 | 128,225 |
| 2022-07-26 | $22.33 | $22.33 | $22.30 | $22.30 | $22.23 | 203 |
| 2022-07-25 | $22.31 | $22.31 | $22.27 | $22.29 | $22.22 | 2,226 |
| 2022-07-22 | $22.51 | $22.51 | $22.43 | $22.43 | $22.36 | 78,500 |
| 2022-07-21 | $22.11 | $22.27 | $22.11 | $22.27 | $22.21 | 6,343 |
| 2022-07-20 | $22.09 | $22.09 | $22.05 | $22.05 | $21.98 | 3,620 |
| 2022-07-19 | $22.08 | $22.08 | $22.05 | $22.05 | $21.98 | 2,653 |
| 2022-07-18 | $22.01 | $22.03 | $22.01 | $22.02 | $21.96 | 2,306 |
| 2022-07-15 | $22.17 | $22.17 | $22.14 | $22.14 | $22.07 | 2,169 |
| 2022-07-14 | $21.88 | $22.01 | $21.88 | $22.00 | $21.93 | 26,577 |
| 2022-07-13 | $22.00 | $22.11 | $21.98 | $22.11 | $22.04 | 1,199 |
| 2022-07-12 | $22.03 | $22.03 | $21.99 | $21.99 | $21.92 | 574 |
| 2022-07-11 | $22.01 | $22.01 | $21.94 | $21.94 | $21.88 | 742 |
| 2022-07-08 | $21.90 | $21.91 | $21.89 | $21.91 | $21.84 | 101,415 |
| 2022-07-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.88 | 1,148 |
| 2022-07-06 | $22.01 | $22.01 | $21.94 | $21.94 | $21.87 | 8,974 |
| 2022-07-05 | $22.00 | $22.05 | $22.00 | $22.04 | $21.97 | 5,126 |
| 2022-07-01 | $21.98 | $22.05 | $21.97 | $22.04 | $21.97 | 1,234 |
| 2022-06-30 | $21.84 | $21.92 | $21.84 | $21.88 | $21.75 | 8,973 |
| 2022-06-29 | $21.81 | $21.81 | $21.76 | $21.81 | $21.68 | 56,851 |
| 2022-06-28 | $21.68 | $21.72 | $21.67 | $21.72 | $21.58 | 1,244 |
| 2022-06-27 | $21.83 | $21.83 | $21.74 | $21.74 | $21.61 | 2,344 |
| 2022-06-24 | $21.92 | $21.92 | $21.92 | $21.92 | $21.79 | 84 |
| 2022-06-23 | $22.02 | $22.02 | $21.88 | $21.88 | $21.75 | 9,974 |
| 2022-06-22 | $21.81 | $21.82 | $21.75 | $21.75 | $21.62 | 2,851 |
| 2022-06-21 | $21.78 | $21.78 | $21.63 | $21.63 | $21.49 | 3,976 |
| 2022-06-17 | $21.79 | $21.83 | $21.78 | $21.80 | $21.66 | 1,220 |
| 2022-06-16 | $21.50 | $21.75 | $21.50 | $21.75 | $21.62 | 3,792 |
| 2022-06-15 | $21.72 | $21.77 | $21.46 | $21.77 | $21.64 | 243,536 |
| 2022-06-14 | $21.55 | $21.55 | $21.43 | $21.45 | $21.32 | 3,960 |
| 2022-06-13 | $21.66 | $21.72 | $21.48 | $21.58 | $21.45 | 15,694 |
| 2022-06-10 | $22.16 | $22.16 | $21.95 | $22.06 | $21.92 | 4,678 |
| 2022-06-09 | $22.31 | $22.34 | $22.25 | $22.25 | $22.11 | 6,677 |
| 2022-06-08 | $22.50 | $22.50 | $22.40 | $22.40 | $22.26 | 2,343 |
| 2022-06-07 | $22.44 | $22.54 | $22.44 | $22.51 | $22.37 | 5,359 |
| 2022-06-06 | $22.53 | $22.53 | $22.41 | $22.41 | $22.27 | 6,930 |
| 2022-06-03 | $22.52 | $22.55 | $22.52 | $22.53 | $22.40 | 1,987 |
| 2022-06-02 | $22.58 | $22.63 | $22.57 | $22.61 | $22.47 | 10,743 |
| 2022-06-01 | $22.58 | $22.62 | $22.58 | $22.60 | $22.46 | 2,506 |
| 2022-05-31 | $22.74 | $22.81 | $22.73 | $22.76 | $22.55 | 3,035 |
| 2022-05-27 | $22.96 | $22.96 | $22.91 | $22.93 | $22.72 | 2,173 |
| 2022-05-26 | $22.90 | $22.90 | $22.81 | $22.84 | $22.62 | 311,246 |
| 2022-05-25 | $22.76 | $22.81 | $22.76 | $22.81 | $22.60 | 6,336 |
| 2022-05-24 | $22.59 | $22.63 | $22.59 | $22.62 | $22.41 | 6,682 |
| 2022-05-23 | $22.38 | $22.38 | $22.34 | $22.36 | $22.15 | 1,083 |
| 2022-05-20 | $22.38 | $22.47 | $22.37 | $22.42 | $22.22 | 11,288 |
| 2022-05-19 | $22.35 | $22.36 | $22.33 | $22.33 | $22.12 | 2,409 |
| 2022-05-18 | $22.20 | $22.26 | $22.20 | $22.26 | $22.05 | 33,767 |
| 2022-05-17 | $22.21 | $22.22 | $22.19 | $22.22 | $22.02 | 1,865 |
| 2022-05-16 | $22.33 | $22.40 | $22.33 | $22.34 | $22.13 | 7,170 |
| 2022-05-13 | $22.35 | $22.35 | $22.30 | $22.31 | $22.10 | 4,793 |
| 2022-05-12 | $22.47 | $22.51 | $22.42 | $22.42 | $22.21 | 2,730 |
| 2022-05-11 | $22.25 | $22.46 | $22.25 | $22.43 | $22.22 | 2,967 |
| 2022-05-10 | $22.40 | $22.41 | $22.33 | $22.34 | $22.14 | 13,965 |
| 2022-05-09 | $22.16 | $22.27 | $22.16 | $22.27 | $22.06 | 6,451 |
| 2022-05-06 | $22.28 | $22.30 | $22.17 | $22.22 | $22.01 | 4,550 |
| 2022-05-05 | $22.39 | $22.39 | $22.35 | $22.36 | $22.15 | 461 |
| 2022-05-04 | $22.46 | $22.70 | $22.46 | $22.70 | $22.49 | 4,495 |
| 2022-05-03 | $22.60 | $22.60 | $22.50 | $22.50 | $22.29 | 2,360 |
| 2022-05-02 | $22.40 | $22.40 | $22.34 | $22.38 | $22.17 | 2,022 |
| 2022-04-29 | $22.72 | $22.72 | $22.58 | $22.58 | $22.30 | 3,151 |
| 2022-04-28 | $22.72 | $22.80 | $22.66 | $22.78 | $22.49 | 11,556 |
| 2022-04-27 | $22.93 | $22.93 | $22.76 | $22.76 | $22.48 | 1,835 |
| 2022-04-26 | $22.96 | $22.99 | $22.93 | $22.95 | $22.66 | 4,849 |
| 2022-04-25 | $22.90 | $22.96 | $22.90 | $22.96 | $22.67 | 1,512 |
| 2022-04-22 | $22.65 | $22.76 | $22.64 | $22.73 | $22.44 | 15,208 |
| 2022-04-21 | $22.80 | $22.80 | $22.72 | $22.74 | $22.46 | 4,907 |
| 2022-04-20 | $22.94 | $23.02 | $22.93 | $22.96 | $22.68 | 1,326 |
| 2022-04-19 | $22.87 | $22.87 | $22.76 | $22.76 | $22.48 | 5,212 |
| 2022-04-18 | $22.99 | $22.99 | $22.93 | $22.93 | $22.65 | 2,433 |
| 2022-04-14 | $23.19 | $23.19 | $23.07 | $23.08 | $22.79 | 2,554 |
| 2022-04-13 | $23.27 | $23.31 | $23.26 | $23.31 | $23.02 | 106,760 |
| 2022-04-12 | $23.36 | $23.36 | $23.22 | $23.22 | $22.93 | 3,174 |
| 2022-04-11 | $23.27 | $23.27 | $23.19 | $23.19 | $22.91 | 1,788 |
| 2022-04-08 | $23.42 | $23.42 | $23.37 | $23.37 | $23.08 | 1,838 |
| 2022-04-07 | $23.61 | $23.65 | $23.56 | $23.56 | $23.26 | 1,588 |
| 2022-04-06 | $23.55 | $23.65 | $23.51 | $23.65 | $23.35 | 941 |
| 2022-04-05 | $24.08 | $24.08 | $23.77 | $23.77 | $23.48 | 3,564 |
| 2022-04-04 | $24.07 | $24.16 | $24.07 | $24.14 | $23.84 | 3,405 |
| 2022-04-01 | $24.00 | $24.12 | $24.00 | $24.07 | $23.77 | 245,275 |
| 2022-03-31 | $24.16 | $24.16 | $24.09 | $24.09 | $23.72 | 4,786 |
| 2022-03-30 | $24.09 | $24.12 | $24.08 | $24.09 | $23.73 | 12,009 |
| 2022-03-29 | $23.97 | $24.04 | $23.93 | $24.04 | $23.68 | 2,145 |
| 2022-03-28 | $23.86 | $23.88 | $23.76 | $23.88 | $23.51 | 78,636 |
| 2022-03-25 | $23.72 | $23.75 | $23.70 | $23.75 | $23.39 | 964 |
| 2022-03-24 | $23.75 | $23.92 | $23.75 | $23.90 | $23.54 | 11,903 |
| 2022-03-23 | $23.85 | $23.92 | $23.84 | $23.90 | $23.54 | 3,026 |
| 2022-03-22 | $23.84 | $23.87 | $23.82 | $23.84 | $23.47 | 3,879 |
| 2022-03-21 | $24.07 | $24.07 | $23.91 | $23.91 | $23.55 | 2,196 |
| 2022-03-18 | $24.06 | $24.24 | $24.06 | $24.19 | $23.82 | 21,073 |
| 2022-03-17 | $24.08 | $24.19 | $24.03 | $24.14 | $23.77 | 54,241 |
| 2022-03-16 | $23.84 | $23.97 | $23.79 | $23.97 | $23.60 | 1,743 |
| 2022-03-15 | $23.79 | $23.79 | $23.73 | $23.76 | $23.39 | 1,269 |
| 2022-03-14 | $23.76 | $23.76 | $23.64 | $23.64 | $23.28 | 12,063 |
| 2022-03-11 | $23.97 | $24.01 | $23.95 | $23.95 | $23.59 | 14,781 |
| 2022-03-10 | $24.01 | $24.04 | $23.99 | $23.99 | $23.62 | 1,133 |
| 2022-03-09 | $24.35 | $24.35 | $24.19 | $24.24 | $23.87 | 6,350 |
| 2022-03-08 | $24.18 | $24.29 | $24.05 | $24.22 | $23.85 | 209,449 |
| 2022-03-07 | $24.33 | $24.51 | $24.33 | $24.46 | $24.09 | 2,208 |
| 2022-03-04 | $24.67 | $24.87 | $24.58 | $24.73 | $24.35 | 21,551 |
| 2022-03-03 | $24.56 | $24.73 | $24.56 | $24.62 | $24.25 | 28,065 |
| 2022-03-02 | $24.67 | $24.75 | $24.61 | $24.64 | $24.26 | 6,616 |
| 2022-03-01 | $24.82 | $25.00 | $24.82 | $24.97 | $24.59 | 13,223 |
| 2022-02-28 | $24.79 | $24.87 | $24.79 | $24.87 | $24.43 | 425 |
| 2022-02-25 | $24.52 | $24.66 | $24.52 | $24.66 | $24.22 | 242 |
| 2022-02-24 | $24.44 | $24.64 | $24.43 | $24.56 | $24.12 | 2,474 |
| 2022-02-23 | $24.57 | $24.60 | $24.47 | $24.53 | $24.09 | 1,683 |
| 2022-02-22 | $24.57 | $24.65 | $24.55 | $24.62 | $24.18 | 4,862 |
| 2022-02-18 | $24.74 | $24.74 | $24.67 | $24.67 | $24.23 | 1,922 |
| 2022-02-17 | $24.71 | $24.77 | $24.63 | $24.63 | $24.19 | 15,376 |
| 2022-02-16 | $24.67 | $24.67 | $24.53 | $24.65 | $24.21 | 5,957 |
| 2022-02-15 | $24.74 | $24.74 | $24.70 | $24.70 | $24.26 | 707 |
| 2022-02-14 | $24.72 | $24.81 | $24.71 | $24.81 | $24.37 | 2,394 |
| 2022-02-11 | $24.80 | $24.93 | $24.80 | $24.90 | $24.46 | 22,017 |
| 2022-02-10 | $24.97 | $25.01 | $24.91 | $24.91 | $24.47 | 32,512 |
| 2022-02-09 | $25.14 | $25.14 | $25.03 | $25.10 | $24.65 | 2,060 |
| 2022-02-08 | $25.01 | $25.06 | $24.96 | $25.01 | $24.56 | 1,397 |
| 2022-02-07 | $25.02 | $25.07 | $24.95 | $25.07 | $24.62 | 4,821 |
| 2022-02-04 | $25.22 | $25.22 | $24.99 | $25.05 | $24.61 | 13,273 |
| 2022-02-03 | $25.19 | $25.31 | $25.19 | $25.25 | $24.81 | 20,499 |
| 2022-02-02 | $25.54 | $25.54 | $25.47 | $25.47 | $25.02 | 3,198 |
| 2022-02-01 | $25.42 | $25.43 | $25.33 | $25.43 | $24.97 | 4,051 |
| 2022-01-31 | $25.48 | $25.48 | $25.47 | $25.47 | $24.95 | 1,263 |
| 2022-01-28 | $25.43 | $25.43 | $25.43 | $25.43 | $24.91 | 106 |
| 2022-01-27 | $25.45 | $25.56 | $25.45 | $25.45 | $24.94 | 879 |
| 2022-01-26 | $25.65 | $25.66 | $25.42 | $25.42 | $24.90 | 4,445 |
| 2022-01-25 | $25.55 | $25.65 | $25.55 | $25.59 | $25.06 | 410 |
| 2022-01-24 | $25.67 | $25.70 | $25.60 | $25.67 | $25.15 | 3,597 |
| 2022-01-21 | $25.77 | $25.77 | $25.68 | $25.68 | $25.15 | 1,491 |
| 2022-01-20 | $25.66 | $25.66 | $25.56 | $25.56 | $25.03 | 3,337 |
| 2022-01-19 | $25.67 | $25.69 | $25.57 | $25.61 | $25.09 | 27,176 |
| 2022-01-18 | $25.63 | $25.63 | $25.53 | $25.61 | $25.08 | 2,696 |
| 2022-01-14 | $25.80 | $25.84 | $25.77 | $25.79 | $25.26 | 12,877 |
| 2022-01-13 | $25.87 | $25.91 | $25.87 | $25.91 | $25.38 | 2,079 |
| 2022-01-12 | $25.88 | $25.98 | $25.84 | $25.91 | $25.38 | 422,886 |
| 2022-01-11 | $25.76 | $25.91 | $25.76 | $25.85 | $25.32 | 43,956 |
| 2022-01-10 | $25.81 | $25.88 | $25.69 | $25.81 | $25.28 | 3,260 |
| 2022-01-07 | $25.96 | $25.96 | $25.86 | $25.86 | $25.33 | 1,177 |
| 2022-01-06 | $26.04 | $26.04 | $25.95 | $25.95 | $25.42 | 24,553 |
| 2022-01-05 | $26.15 | $26.15 | $26.00 | $26.00 | $25.47 | 9,694 |
| 2022-01-04 | $26.17 | $26.17 | $26.04 | $26.07 | $25.54 | 253,183 |
| 2022-01-03 | $26.08 | $26.14 | $26.08 | $26.11 | $25.58 | 2,097 |
| 2021-12-31 | $26.25 | $26.38 | $26.25 | $26.32 | $25.78 | 909 |
| 2021-12-30 | $26.20 | $26.36 | $26.20 | $26.31 | $25.77 | 2,248 |
| 2021-12-29 | $26.31 | $26.31 | $26.24 | $26.24 | $25.70 | 11,157 |
| 2021-12-28 | $26.56 | $26.56 | $26.42 | $26.42 | $25.81 | 20,125 |
| 2021-12-27 | $26.34 | $26.51 | $26.34 | $26.45 | $25.84 | 2,765 |
| 2021-12-23 | $26.31 | $26.45 | $26.31 | $26.38 | $25.77 | 15,211 |
| 2021-12-22 | $26.41 | $26.42 | $26.37 | $26.37 | $25.77 | 1,412 |
| 2021-12-21 | $26.16 | $26.37 | $26.16 | $26.33 | $25.73 | 6,499 |
| 2021-12-20 | $26.32 | $26.32 | $26.29 | $26.29 | $25.69 | 4,140 |
| 2021-12-17 | $26.42 | $26.45 | $26.40 | $26.42 | $25.81 | 14,599 |
| 2021-12-16 | $26.46 | $26.54 | $26.43 | $26.43 | $25.75 | 1,583 |
| 2021-12-15 | $26.47 | $26.47 | $26.27 | $26.45 | $25.77 | 1,871 |
| 2021-12-14 | $26.37 | $28.00 | $26.37 | $26.43 | $25.75 | 42,903 |
| 2021-12-13 | $26.53 | $26.58 | $26.53 | $26.55 | $25.88 | 775 |
| 2021-12-10 | $26.48 | $26.48 | $26.45 | $26.45 | $25.78 | 3,639 |
| 2021-12-09 | $26.47 | $26.53 | $26.41 | $26.42 | $25.74 | 2,874 |
| 2021-12-08 | $26.44 | $26.44 | $26.43 | $26.44 | $25.76 | 1,051 |
| 2021-12-07 | $26.61 | $26.61 | $26.56 | $26.56 | $25.88 | 1,795 |
| 2021-12-06 | $26.60 | $26.60 | $26.52 | $26.52 | $25.84 | 269 |
| 2021-12-03 | $26.54 | $26.70 | $26.54 | $26.64 | $25.97 | 3,759 |
| 2021-12-02 | $26.46 | $26.46 | $26.39 | $26.42 | $25.75 | 8,814 |
| 2021-12-01 | $26.43 | $26.45 | $26.30 | $26.39 | $25.71 | 2,168 |
| 2021-11-30 | $26.42 | $26.55 | $26.42 | $26.47 | $25.73 | 27,539 |
| 2021-11-29 | $26.39 | $26.41 | $26.39 | $26.39 | $25.65 | 1,154 |
| 2021-11-26 | $26.19 | $26.39 | $26.19 | $26.39 | $25.65 | 860 |
| 2021-11-24 | $26.17 | $26.23 | $26.16 | $26.23 | $25.50 | 4,310 |
| 2021-11-23 | $26.29 | $26.29 | $26.16 | $26.25 | $25.51 | 21,808 |
| 2021-11-22 | $26.41 | $26.41 | $26.32 | $26.32 | $25.58 | 1,215 |
| 2021-11-19 | $26.46 | $26.57 | $26.46 | $26.53 | $25.78 | 3,866 |
| 2021-11-18 | $26.43 | $26.46 | $26.41 | $26.44 | $25.70 | 919 |
| 2021-11-17 | $26.29 | $26.44 | $26.26 | $26.39 | $25.65 | 26,501 |
| 2021-11-16 | $26.41 | $26.42 | $26.32 | $26.32 | $25.58 | 5,217 |
| 2021-11-15 | $26.47 | $26.47 | $26.36 | $26.36 | $25.62 | 3,661 |
| 2021-11-12 | $26.53 | $26.53 | $26.49 | $26.49 | $25.75 | 302 |
| 2021-11-11 | $26.55 | $26.60 | $26.54 | $26.54 | $25.79 | 23,351 |
| 2021-11-10 | $26.70 | $26.70 | $26.58 | $26.58 | $25.84 | 2,044 |
| 2021-11-09 | $26.88 | $26.89 | $26.84 | $26.84 | $26.08 | 3,992 |
| 2021-11-08 | $26.79 | $26.81 | $26.70 | $26.75 | $26.00 | 38,047 |
| 2021-11-05 | $26.75 | $26.84 | $26.75 | $26.82 | $26.07 | 21,663 |
| 2021-11-04 | $26.64 | $26.67 | $26.55 | $26.66 | $25.91 | 1,858 |
| 2021-11-03 | $26.57 | $26.60 | $26.55 | $26.58 | $25.83 | 3,729 |
| 2021-11-02 | $26.60 | $26.64 | $26.52 | $26.64 | $25.90 | 16,379 |
| 2021-11-01 | $26.51 | $26.51 | $26.47 | $26.49 | $25.75 | 1,414 |
| 2021-10-29 | $26.57 | $26.63 | $26.56 | $26.62 | $25.81 | 2,818 |
| 2021-10-28 | $26.60 | $26.62 | $26.60 | $26.61 | $25.80 | 13,308 |
| 2021-10-27 | $26.56 | $26.67 | $26.56 | $26.67 | $25.86 | 1,766 |
| 2021-10-26 | $26.47 | $26.55 | $26.47 | $26.52 | $25.71 | 11,365 |
| 2021-10-25 | $26.49 | $26.49 | $26.44 | $26.44 | $25.63 | 1,670 |
| 2021-10-22 | $26.41 | $26.42 | $26.39 | $26.40 | $25.60 | 1,478 |
| 2021-10-21 | $26.34 | $26.34 | $26.32 | $26.32 | $25.52 | 6,438 |
| 2021-10-20 | $26.41 | $26.44 | $26.38 | $26.38 | $25.58 | 21,952 |
| 2021-10-19 | $26.64 | $26.64 | $26.42 | $26.42 | $25.62 | 23,262 |
| 2021-10-18 | $26.54 | $26.55 | $26.50 | $26.54 | $25.73 | 857 |
| 2021-10-15 | $26.53 | $26.56 | $26.53 | $26.55 | $25.75 | 3,661 |
| 2021-10-14 | $26.58 | $26.63 | $26.58 | $26.62 | $25.81 | 15,659 |
| 2021-10-13 | $26.53 | $26.53 | $26.49 | $26.53 | $25.72 | 287 |
| 2021-10-12 | $26.38 | $26.42 | $26.36 | $26.42 | $25.62 | 7,898 |
| 2021-10-11 | $26.32 | $26.33 | $26.29 | $26.29 | $25.49 | 2,262 |
| 2021-10-08 | $26.34 | $26.34 | $26.31 | $26.32 | $25.52 | 1,691 |
| 2021-10-07 | $26.49 | $26.49 | $26.43 | $26.43 | $25.62 | 13,306 |
| 2021-10-06 | $26.55 | $26.56 | $26.50 | $26.54 | $25.73 | 27,720 |
| 2021-10-05 | $26.57 | $26.57 | $26.52 | $26.54 | $25.73 | 2,065 |
| 2021-10-04 | $26.60 | $26.64 | $26.60 | $26.62 | $25.81 | 4,600 |
| 2021-10-01 | $26.62 | $26.69 | $26.62 | $26.67 | $25.86 | 1,417 |
| 2021-09-30 | $26.60 | $26.60 | $26.57 | $26.57 | $25.70 | 545 |
| 2021-09-29 | $26.74 | $26.74 | $26.63 | $26.63 | $25.76 | 2,543 |
| 2021-09-28 | $26.69 | $26.69 | $26.63 | $26.63 | $25.76 | 10,660 |
| 2021-09-27 | $26.88 | $26.90 | $26.85 | $26.87 | $25.99 | 3,123 |
| 2021-09-24 | $26.91 | $26.92 | $26.87 | $26.88 | $26.00 | 18,555 |
| 2021-09-23 | $27.01 | $27.01 | $26.92 | $26.93 | $26.05 | 10,885 |
| 2021-09-22 | $27.05 | $27.09 | $27.05 | $27.09 | $26.20 | 2,640 |
| 2021-09-21 | $27.02 | $27.03 | $27.02 | $27.02 | $26.13 | 12,203 |
| 2021-09-20 | $26.99 | $27.03 | $26.99 | $27.02 | $26.14 | 6,342 |
| 2021-09-17 | $26.91 | $26.95 | $26.91 | $26.95 | $26.06 | 2,290 |
| 2021-09-16 | $27.00 | $27.00 | $26.93 | $26.99 | $26.10 | 3,487 |
| 2021-09-15 | $27.02 | $27.05 | $27.01 | $27.02 | $26.14 | 876 |
| 2021-09-14 | $27.06 | $27.08 | $26.91 | $27.06 | $26.17 | 22,365 |
| 2021-09-13 | $27.02 | $27.02 | $26.99 | $26.99 | $26.10 | 6,009 |
| 2021-09-10 | $26.98 | $26.98 | $26.92 | $26.92 | $26.04 | 13,777 |
| 2021-09-09 | $26.91 | $27.00 | $26.89 | $26.99 | $26.10 | 7,317 |
| 2021-09-08 | $26.84 | $26.86 | $26.81 | $26.84 | $25.96 | 4,139 |
| 2021-09-07 | $26.78 | $26.79 | $26.74 | $26.77 | $25.89 | 5,055 |
| 2021-09-03 | $26.89 | $26.89 | $26.86 | $26.86 | $25.98 | 5,349 |
| 2021-09-02 | $26.93 | $26.95 | $26.91 | $26.95 | $26.07 | 27,321 |
| 2021-09-01 | $27.10 | $27.10 | $26.88 | $26.91 | $26.03 | 2,575 |
| 2021-08-31 | $27.01 | $27.03 | $26.96 | $26.96 | $26.01 | 10,153 |
| 2021-08-30 | $26.98 | $27.01 | $26.98 | $27.01 | $26.06 | 10,685 |
| 2021-08-27 | $26.86 | $26.97 | $26.86 | $26.97 | $26.02 | 10,937 |
| 2021-08-26 | $26.83 | $26.85 | $26.83 | $26.83 | $25.89 | 2,241 |
| 2021-08-25 | $26.88 | $26.89 | $26.81 | $26.83 | $25.89 | 9,570 |
| 2021-08-24 | $26.93 | $26.93 | $26.89 | $26.89 | $25.94 | 2,415 |
| 2021-08-23 | $26.95 | $26.97 | $26.95 | $26.95 | $26.01 | 10,122 |
| 2021-08-20 | $26.92 | $26.93 | $26.92 | $26.93 | $25.98 | 610 |
| 2021-08-19 | $26.91 | $26.91 | $26.90 | $26.91 | $25.97 | 6,762 |
| 2021-08-18 | $26.88 | $26.90 | $26.85 | $26.86 | $25.92 | 38,799 |
| 2021-08-17 | $26.91 | $26.91 | $26.87 | $26.89 | $25.94 | 3,651 |
| 2021-08-16 | $27.00 | $27.00 | $26.94 | $26.94 | $25.99 | 41,839 |
| 2021-08-13 | $26.82 | $26.91 | $26.82 | $26.91 | $25.96 | 12,423 |
| 2021-08-12 | $26.75 | $26.76 | $26.74 | $26.76 | $25.82 | 78,384 |
| 2021-08-11 | $26.67 | $26.76 | $26.67 | $26.76 | $25.82 | 173,065 |
| 2021-08-10 | $26.72 | $26.72 | $26.67 | $26.67 | $25.73 | 1,594 |
| 2021-08-09 | $26.73 | $26.73 | $26.72 | $26.72 | $25.78 | 205 |
| 2021-08-06 | $27.00 | $27.00 | $26.80 | $26.80 | $25.86 | 4,656 |
| 2021-08-05 | $27.00 | $27.00 | $26.98 | $26.98 | $26.03 | 3,874 |
| 2021-08-04 | $27.13 | $27.13 | $27.06 | $27.07 | $26.12 | 3,301 |
| 2021-08-03 | $27.07 | $27.07 | $27.07 | $27.07 | $26.12 | 142 |
| 2021-08-02 | $27.03 | $27.08 | $27.00 | $27.06 | $26.11 | 7,207 |
| 2021-07-30 | $27.06 | $27.07 | $27.05 | $27.05 | $26.04 | 2,220 |
| 2021-07-29 | $27.02 | $27.04 | $27.02 | $27.04 | $26.03 | 11,454 |
| 2021-07-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.07 | 17 |
| 2021-07-27 | $27.03 | $27.05 | $27.03 | $27.05 | $26.04 | 5,993 |
| 2021-07-26 | $27.01 | $27.01 | $26.96 | $26.96 | $25.95 | 978 |
| 2021-07-23 | $26.99 | $26.99 | $26.99 | $26.99 | $25.98 | 82 |
| 2021-07-22 | $27.01 | $27.01 | $26.98 | $27.01 | $26.00 | 619 |
| 2021-07-21 | $26.89 | $26.92 | $26.89 | $26.91 | $25.90 | 2,913 |
| 2021-07-20 | $26.97 | $27.01 | $26.97 | $27.00 | $25.98 | 4,321 |
| 2021-07-19 | $26.99 | $27.06 | $26.99 | $27.02 | $26.01 | 2,650 |
| 2021-07-16 | $26.86 | $26.86 | $26.86 | $26.86 | $25.85 | 18 |
| 2021-07-15 | $26.89 | $26.91 | $26.84 | $26.91 | $25.90 | 9,416 |
| 2021-07-14 | $26.84 | $26.86 | $26.84 | $26.86 | $25.85 | 4,005 |
| 2021-07-13 | $26.85 | $26.86 | $26.73 | $26.73 | $25.73 | 2,388 |
| 2021-07-12 | $26.84 | $26.85 | $26.83 | $26.83 | $25.82 | 781 |
| 2021-07-09 | $26.80 | $26.83 | $26.80 | $26.82 | $25.81 | 8,909 |
| 2021-07-08 | $26.91 | $26.95 | $26.90 | $26.93 | $25.92 | 3,857 |
| 2021-07-07 | $26.87 | $26.93 | $26.87 | $26.92 | $25.91 | 10,491 |
| 2021-07-06 | $26.80 | $26.88 | $26.80 | $26.85 | $25.84 | 264 |
| 2021-07-02 | $26.71 | $26.76 | $26.70 | $26.76 | $25.75 | 1,946 |
| 2021-07-01 | $26.74 | $26.74 | $26.66 | $26.68 | $25.68 | 11,805 |
| 2021-06-30 | $26.79 | $26.81 | $26.79 | $26.79 | $25.73 | 3,936 |
| 2021-06-29 | $26.69 | $26.75 | $26.69 | $26.75 | $25.69 | 324 |
| 2021-06-28 | $26.74 | $26.74 | $26.70 | $26.72 | $25.66 | 836 |
| 2021-06-25 | $26.70 | $26.70 | $26.56 | $26.60 | $25.54 | 4,761 |
| 2021-06-24 | $26.67 | $26.67 | $26.66 | $26.66 | $25.60 | 4,936 |
| 2021-06-23 | $26.64 | $26.64 | $26.62 | $26.62 | $25.56 | 6,744 |
| 2021-06-22 | $26.66 | $26.66 | $26.66 | $26.66 | $25.60 | 23 |
| 2021-06-21 | $26.64 | $26.65 | $26.61 | $26.61 | $25.56 | 1,162 |
| 2021-06-18 | $26.72 | $26.75 | $26.72 | $26.74 | $25.68 | 37,137 |
| 2021-06-17 | $26.61 | $26.61 | $26.61 | $26.61 | $25.56 | 196 |
| 2021-06-16 | $26.60 | $26.63 | $26.50 | $26.50 | $25.45 | 705 |
| 2021-06-15 | $26.57 | $26.58 | $26.57 | $26.58 | $25.53 | 1,437 |
| 2021-06-14 | $26.60 | $26.60 | $26.54 | $26.56 | $25.51 | 3,315 |
| 2021-06-11 | $26.63 | $26.63 | $26.63 | $26.63 | $25.58 | 2,560 |
| 2021-06-10 | $26.60 | $26.62 | $26.59 | $26.62 | $25.57 | 2,854 |
| 2021-06-09 | $26.51 | $26.53 | $26.51 | $26.53 | $25.48 | 9,703 |
| 2021-06-08 | $26.44 | $26.46 | $26.44 | $26.46 | $25.41 | 1,351 |
| 2021-06-07 | $26.35 | $26.37 | $26.35 | $26.37 | $25.33 | 16,283 |
| 2021-06-04 | $26.32 | $26.39 | $26.32 | $26.38 | $25.34 | 1,791 |
| 2021-06-03 | $26.25 | $26.25 | $26.23 | $26.23 | $25.19 | 495 |
| 2021-06-02 | $26.33 | $26.33 | $26.32 | $26.33 | $25.29 | 939 |
| 2021-06-01 | $26.24 | $26.32 | $26.23 | $26.27 | $25.23 | 10,868 |
| 2021-05-28 | $26.38 | $26.38 | $26.34 | $26.34 | $25.24 | 207 |
| 2021-05-27 | $26.32 | $26.40 | $26.31 | $26.32 | $25.21 | 8,549 |
| 2021-05-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.27 | 56 |
| 2021-05-25 | $26.40 | $26.40 | $26.40 | $26.40 | $25.29 | 184 |
| 2021-05-24 | $26.29 | $26.30 | $26.29 | $26.30 | $25.20 | 477 |
| 2021-05-21 | $26.23 | $26.23 | $26.23 | $26.23 | $25.13 | 287 |
| 2021-05-20 | $26.16 | $26.23 | $26.16 | $26.23 | $25.13 | 308 |
| 2021-05-19 | $26.15 | $26.15 | $26.06 | $26.09 | $25.00 | 31,545 |
| 2021-05-18 | $26.14 | $26.15 | $26.12 | $26.13 | $25.03 | 2,783 |
| 2021-05-17 | $26.22 | $26.22 | $26.19 | $26.20 | $25.10 | 1,516 |
| 2021-05-14 | $26.19 | $26.24 | $26.19 | $26.24 | $25.14 | 346 |
| 2021-05-13 | $26.12 | $26.14 | $26.12 | $26.14 | $25.04 | 748 |
| 2021-05-12 | $26.06 | $26.07 | $26.01 | $26.04 | $24.95 | 23,491 |
| 2021-05-11 | $26.17 | $26.18 | $26.17 | $26.18 | $25.08 | 588 |
| 2021-05-10 | $26.33 | $26.33 | $26.25 | $26.25 | $25.15 | 979 |
| 2021-05-07 | $26.38 | $26.38 | $26.34 | $26.34 | $25.24 | 1,566 |
| 2021-05-06 | $26.40 | $26.44 | $26.30 | $26.38 | $25.27 | 6,130 |
| 2021-05-05 | $26.29 | $26.33 | $26.26 | $26.32 | $25.21 | 4,971 |
| 2021-05-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.22 | 583 |
| 2021-05-03 | $26.25 | $26.31 | $26.25 | $26.28 | $25.18 | 1,615 |
| 2021-04-30 | $26.27 | $26.27 | $26.27 | $26.27 | $25.12 | 711 |
| 2021-04-29 | $26.21 | $26.31 | $26.20 | $26.27 | $25.12 | 9,677 |
| 2021-04-28 | $26.28 | $26.28 | $26.26 | $26.26 | $25.11 | 347 |
| 2021-04-27 | $26.22 | $26.22 | $26.22 | $26.22 | $25.08 | 102 |
| 2021-04-26 | $26.35 | $26.40 | $26.32 | $26.32 | $25.17 | 688 |
| 2021-04-23 | $26.32 | $26.32 | $26.32 | $26.32 | $25.17 | 37 |
| 2021-04-22 | $26.31 | $26.37 | $26.30 | $26.32 | $25.17 | 1,772 |
| 2021-04-21 | $26.28 | $26.29 | $26.26 | $26.29 | $25.14 | 3,000,699 |
| 2021-04-20 | $26.23 | $26.30 | $26.23 | $26.28 | $25.13 | 22,265 |
| 2021-04-19 | $26.20 | $26.22 | $26.19 | $26.22 | $25.07 | 13,298 |
| 2021-04-16 | $26.28 | $26.31 | $26.26 | $26.29 | $25.14 | 7,773 |
| 2021-04-15 | $26.31 | $26.37 | $26.29 | $26.37 | $25.22 | 3,979 |
| 2021-04-14 | $26.14 | $26.14 | $26.10 | $26.14 | $25.00 | 1,159 |
| 2021-04-13 | $26.09 | $26.18 | $26.09 | $26.16 | $25.02 | 2,297 |
| 2021-04-12 | $26.09 | $26.09 | $26.09 | $26.09 | $24.95 | 24 |
| 2021-04-09 | $26.09 | $26.15 | $26.09 | $26.13 | $24.99 | 7,597 |
| 2021-04-08 | $26.09 | $26.12 | $26.09 | $26.12 | $24.98 | 6,798 |
| 2021-04-07 | $26.08 | $26.12 | $26.04 | $26.04 | $24.91 | 936 |
| 2021-04-06 | $26.02 | $26.10 | $26.01 | $26.08 | $24.94 | 8,854 |
| 2021-04-05 | $26.01 | $26.01 | $25.94 | $25.98 | $24.85 | 1,090 |
| 2021-04-01 | $25.98 | $26.03 | $25.98 | $26.03 | $24.89 | 381 |
| 2021-03-31 | $25.95 | $25.97 | $25.91 | $25.93 | $24.73 | 1,438 |
| 2021-03-30 | $25.77 | $25.88 | $25.77 | $25.87 | $24.68 | 398 |
| 2021-03-29 | $25.83 | $25.83 | $25.83 | $25.83 | $24.64 | 73 |
| 2021-03-26 | $25.91 | $25.94 | $25.89 | $25.90 | $24.71 | 1,279 |
| 2021-03-25 | $25.95 | $25.95 | $25.94 | $25.94 | $24.75 | 330 |
| 2021-03-24 | $25.92 | $25.97 | $25.92 | $25.95 | $24.75 | 4,333 |
| 2021-03-23 | $25.86 | $25.92 | $25.86 | $25.92 | $24.72 | 3,634 |
| 2021-03-22 | $25.82 | $25.83 | $25.80 | $25.82 | $24.63 | 459 |
| 2021-03-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 195 |
| 2021-03-18 | $25.63 | $25.70 | $25.63 | $25.69 | $24.50 | 6,447 |
| 2021-03-17 | $25.81 | $25.81 | $25.81 | $25.81 | $24.62 | 191 |
| 2021-03-16 | $25.80 | $25.80 | $25.78 | $25.78 | $24.59 | 587 |
| 2021-03-15 | $25.86 | $25.87 | $25.79 | $25.81 | $24.62 | 122,606 |
| 2021-03-12 | $25.91 | $25.91 | $25.81 | $25.81 | $24.63 | 4,968 |
| 2021-03-11 | $26.06 | $26.12 | $26.06 | $26.07 | $24.87 | 9,691 |
| 2021-03-10 | $26.01 | $26.06 | $25.98 | $26.06 | $24.85 | 4,613 |
| 2021-03-09 | $25.97 | $26.02 | $25.95 | $25.95 | $24.75 | 15,759 |
| 2021-03-08 | $25.97 | $25.97 | $25.83 | $25.83 | $24.64 | 1,931 |
| 2021-03-05 | $26.00 | $26.04 | $25.96 | $26.04 | $24.84 | 3,170 |
| 2021-03-04 | $26.21 | $26.21 | $26.05 | $26.05 | $24.85 | 614 |
| 2021-03-03 | $26.27 | $26.28 | $26.22 | $26.22 | $25.01 | 2,029 |
| 2021-03-02 | $26.33 | $26.36 | $26.31 | $26.33 | $25.12 | 59,370 |
| 2021-03-01 | $26.37 | $26.39 | $26.37 | $26.39 | $25.17 | 12,939 |
| 2021-02-26 | $26.26 | $26.36 | $26.19 | $26.36 | $25.09 | 2,735 |
| 2021-02-25 | $26.31 | $26.31 | $26.05 | $26.11 | $24.84 | 19,603 |
| 2021-02-24 | $26.35 | $26.49 | $26.35 | $26.49 | $25.21 | 1,579 |
| 2021-02-23 | $26.50 | $26.54 | $26.50 | $26.51 | $25.23 | 9,975 |
| 2021-02-22 | $26.61 | $26.61 | $26.50 | $26.50 | $25.21 | 8,031 |
| 2021-02-19 | $26.64 | $26.64 | $26.60 | $26.61 | $25.32 | 161,735 |
| 2021-02-18 | $26.78 | $26.83 | $26.75 | $26.75 | $25.46 | 23,977 |
| 2021-02-17 | $26.86 | $26.89 | $26.85 | $26.87 | $25.57 | 6,592 |
| 2021-02-16 | $26.84 | $26.84 | $26.79 | $26.79 | $25.49 | 799 |
| 2021-02-12 | $26.94 | $26.96 | $26.93 | $26.93 | $25.63 | 1,464 |
| 2021-02-11 | $27.06 | $27.12 | $27.03 | $27.03 | $25.72 | 8,273 |
| 2021-02-10 | $27.05 | $27.17 | $27.02 | $27.08 | $25.77 | 17,528 |
| 2021-02-09 | $27.04 | $27.04 | $27.00 | $27.00 | $25.70 | 10,370 |
| 2021-02-08 | $26.97 | $27.10 | $26.97 | $27.01 | $25.70 | 15,187 |
| 2021-02-05 | $26.97 | $26.99 | $26.93 | $26.93 | $25.63 | 12,645 |
| 2021-02-04 | $26.94 | $26.98 | $26.94 | $26.97 | $25.67 | 34,536 |
| 2021-02-03 | $26.95 | $27.05 | $26.95 | $26.95 | $25.65 | 13,395 |
| 2021-02-02 | $26.97 | $27.05 | $26.97 | $27.00 | $25.69 | 12,514 |
| 2021-02-01 | $27.04 | $27.07 | $26.99 | $27.04 | $25.74 | 6,620 |
| 2021-01-29 | $27.07 | $27.15 | $27.05 | $27.08 | $25.71 | 22,674 |
| 2021-01-28 | $27.17 | $27.19 | $27.12 | $27.12 | $25.75 | 11,039 |
| 2021-01-27 | $27.20 | $27.20 | $27.12 | $27.13 | $25.76 | 25,106 |
| 2021-01-26 | $27.18 | $27.27 | $27.18 | $27.22 | $25.85 | 12,801 |
| 2021-01-25 | $27.11 | $27.23 | $27.11 | $27.23 | $25.85 | 14,193 |
| 2021-01-22 | $27.10 | $27.12 | $27.09 | $27.12 | $25.75 | 5,933 |
| 2021-01-21 | $27.11 | $27.30 | $27.11 | $27.16 | $25.78 | 99,335 |
| 2021-01-20 | $27.22 | $27.32 | $27.20 | $27.24 | $25.86 | 30,475 |
| 2021-01-19 | $27.10 | $27.27 | $27.10 | $27.22 | $25.84 | 19,352 |
| 2021-01-15 | $27.13 | $27.30 | $27.13 | $27.22 | $25.84 | 16,345 |
| 2021-01-14 | $27.17 | $27.22 | $27.10 | $27.10 | $25.73 | 7,155 |
| 2021-01-13 | $27.02 | $27.20 | $27.02 | $27.16 | $25.79 | 4,702 |
| 2021-01-12 | $26.98 | $27.04 | $26.96 | $27.04 | $25.67 | 5,473 |
| 2021-01-11 | $27.00 | $27.05 | $26.95 | $27.03 | $25.67 | 13,965 |
| 2021-01-08 | $27.05 | $27.11 | $27.03 | $27.09 | $25.72 | 6,444 |
| 2021-01-07 | $27.02 | $27.17 | $27.02 | $27.17 | $25.80 | 8,957 |
| 2021-01-06 | $27.18 | $27.18 | $27.03 | $27.04 | $25.67 | 55,868 |
| 2021-01-05 | $27.26 | $27.28 | $27.23 | $27.28 | $25.90 | 58,286 |
| 2021-01-04 | $27.39 | $27.49 | $27.31 | $27.32 | $25.94 | 11,112 |
| 2020-12-31 | $27.40 | $27.41 | $27.39 | $27.41 | $26.03 | 3,220 |
| 2020-12-30 | $27.35 | $27.38 | $27.32 | $27.38 | $26.00 | 6,859 |
| 2020-12-29 | $27.34 | $27.39 | $27.34 | $27.39 | $26.00 | 2,598 |
| 2020-12-28 | $27.35 | $27.43 | $27.30 | $27.41 | $25.97 | 2,098 |
| 2020-12-24 | $27.36 | $27.37 | $27.34 | $27.35 | $25.91 | 893 |
| 2020-12-23 | $27.23 | $27.37 | $27.23 | $27.31 | $25.87 | 13,114 |
| 2020-12-22 | $27.31 | $27.33 | $27.31 | $27.32 | $25.88 | 1,414 |
| 2020-12-21 | $27.30 | $27.38 | $27.27 | $27.27 | $25.83 | 15,925 |
| 2020-12-18 | $27.32 | $27.40 | $27.31 | $27.31 | $25.88 | 4,158 |
| 2020-12-17 | $27.34 | $27.34 | $27.24 | $27.27 | $25.83 | 4,589 |
| 2020-12-16 | $27.68 | $27.72 | $27.68 | $27.72 | $25.83 | 3,034 |
| 2020-12-15 | $27.69 | $27.85 | $27.68 | $27.70 | $25.81 | 5,735 |
| 2020-12-14 | $27.66 | $27.68 | $27.66 | $27.68 | $25.79 | 971 |
| 2020-12-11 | $27.75 | $27.76 | $27.70 | $27.73 | $25.84 | 7,935 |
| 2020-12-10 | $27.60 | $27.66 | $27.60 | $27.66 | $25.77 | 1,688 |
| 2020-12-09 | $27.61 | $27.61 | $27.60 | $27.61 | $25.72 | 401 |
| 2020-12-08 | $27.74 | $27.76 | $27.73 | $27.74 | $25.85 | 2,488 |
| 2020-12-07 | $27.71 | $27.74 | $27.71 | $27.74 | $25.85 | 9,098 |
| 2020-12-04 | $27.69 | $27.72 | $27.64 | $27.67 | $25.79 | 17,346 |
| 2020-12-03 | $27.71 | $27.76 | $27.71 | $27.76 | $25.86 | 2,432 |
| 2020-12-02 | $27.62 | $27.90 | $27.50 | $27.66 | $25.77 | 41,458 |
| 2020-12-01 | $27.73 | $27.73 | $27.66 | $27.71 | $25.82 | 3,615 |
| 2020-11-30 | $27.80 | $27.84 | $27.77 | $27.83 | $25.87 | 5,133 |
| 2020-11-27 | $27.73 | $27.75 | $27.73 | $27.75 | $25.80 | 2,436 |
| 2020-11-25 | $27.67 | $27.68 | $27.62 | $27.62 | $25.68 | 3,367 |
| 2020-11-24 | $27.75 | $27.75 | $27.64 | $27.66 | $25.71 | 13,906 |
| 2020-11-23 | $27.65 | $27.65 | $27.65 | $27.65 | $25.70 | 1,867 |
| 2020-11-20 | $27.59 | $27.64 | $27.59 | $27.64 | $25.70 | 2,308 |
| 2020-11-19 | $27.57 | $27.59 | $27.56 | $27.59 | $25.65 | 3,130 |
| 2020-11-18 | $27.48 | $27.51 | $27.48 | $27.50 | $25.57 | 5,184 |
| 2020-11-17 | $27.43 | $27.44 | $27.42 | $27.43 | $25.50 | 2,382 |
| 2020-11-16 | $27.35 | $27.48 | $27.34 | $27.36 | $25.44 | 7,560 |
| 2020-11-13 | $27.30 | $27.34 | $27.30 | $27.32 | $25.40 | 5,414 |
| 2020-11-12 | $27.30 | $27.30 | $27.25 | $27.27 | $25.35 | 3,969 |
| 2020-11-11 | $27.19 | $27.24 | $27.19 | $27.22 | $25.31 | 29,649 |
| 2020-11-10 | $27.20 | $27.21 | $27.20 | $27.21 | $25.29 | 1,753 |
| 2020-11-09 | $27.23 | $27.24 | $27.23 | $27.24 | $25.33 | 116 |
| 2020-11-06 | $27.23 | $27.29 | $27.23 | $27.29 | $25.37 | 2,037 |
| 2020-11-05 | $27.34 | $27.34 | $27.34 | $27.34 | $25.41 | 13 |
| 2020-11-04 | $27.20 | $27.22 | $27.19 | $27.22 | $25.31 | 2,960 |
| 2020-11-03 | $26.88 | $26.92 | $26.88 | $26.92 | $25.02 | 1,578 |
| 2020-11-02 | $26.89 | $26.91 | $26.89 | $26.90 | $25.01 | 2,254 |
| 2020-10-30 | $26.94 | $26.94 | $26.87 | $26.87 | $24.92 | 974 |
| 2020-10-29 | $27.06 | $27.06 | $26.97 | $27.00 | $25.04 | 3,456 |
| 2020-10-28 | $27.10 | $27.10 | $27.07 | $27.07 | $25.11 | 2,280 |
| 2020-10-27 | $27.12 | $27.15 | $27.12 | $27.15 | $25.18 | 101 |
| 2020-10-26 | $27.05 | $27.09 | $27.05 | $27.07 | $25.11 | 3,076 |
| 2020-10-23 | $26.96 | $27.05 | $26.96 | $27.03 | $25.07 | 4,713 |
| 2020-10-22 | $27.01 | $27.01 | $26.94 | $26.95 | $24.99 | 1,121 |
| 2020-10-21 | $27.03 | $27.05 | $27.02 | $27.03 | $25.06 | 2,837 |
| 2020-10-20 | $27.05 | $27.05 | $27.04 | $27.04 | $25.07 | 1,332 |
| 2020-10-19 | $27.08 | $27.08 | $27.05 | $27.08 | $25.11 | 515 |
| 2020-10-16 | $27.11 | $27.12 | $27.08 | $27.08 | $25.12 | 5,437 |
| 2020-10-15 | $27.14 | $27.16 | $27.12 | $27.12 | $25.15 | 3,977 |
| 2020-10-14 | $27.22 | $27.22 | $27.18 | $27.18 | $25.21 | 1,781 |
| 2020-10-13 | $27.17 | $27.17 | $27.17 | $27.17 | $25.20 | 403 |
| 2020-10-12 | $27.13 | $27.17 | $27.10 | $27.17 | $25.19 | 4,408 |
| 2020-10-09 | $27.02 | $27.05 | $27.02 | $27.05 | $25.09 | 729 |
| 2020-10-08 | $27.04 | $27.04 | $27.04 | $27.04 | $25.07 | 63 |
| 2020-10-07 | $26.98 | $27.00 | $26.97 | $26.97 | $25.01 | 452 |
| 2020-10-06 | $26.96 | $27.05 | $26.96 | $26.98 | $25.02 | 3,138 |
| 2020-10-05 | $26.94 | $26.97 | $26.92 | $26.92 | $24.97 | 14,165 |
| 2020-10-02 | $26.94 | $27.01 | $26.93 | $26.98 | $25.03 | 13,838 |
| 2020-10-01 | $26.88 | $26.99 | $26.88 | $26.99 | $25.03 | 3,054 |
| 2020-09-30 | $27.00 | $27.00 | $26.97 | $26.99 | $24.97 | 499 |
| 2020-09-29 | $26.98 | $27.19 | $26.98 | $27.02 | $25.00 | 27,020 |
| 2020-09-28 | $26.96 | $26.97 | $26.95 | $26.97 | $24.95 | 717 |
| 2020-09-25 | $26.98 | $26.99 | $26.94 | $26.96 | $24.94 | 952 |
| 2020-09-24 | $27.04 | $27.04 | $27.00 | $27.00 | $24.98 | 311 |
| 2020-09-23 | $27.19 | $27.19 | $27.07 | $27.07 | $25.04 | 1,521 |
| 2020-09-22 | $27.20 | $27.21 | $27.18 | $27.19 | $25.15 | 3,693 |
| 2020-09-21 | $27.25 | $27.25 | $27.15 | $27.17 | $25.13 | 1,797 |
| 2020-09-18 | $27.22 | $27.22 | $27.19 | $27.20 | $25.16 | 4,407 |
| 2020-09-17 | $27.25 | $27.28 | $27.21 | $27.23 | $25.19 | 2,053 |
| 2020-09-16 | $27.25 | $27.25 | $27.18 | $27.18 | $25.15 | 1,287 |
| 2020-09-15 | $27.16 | $27.23 | $27.16 | $27.20 | $25.16 | 3,960 |
| 2020-09-14 | $27.18 | $27.18 | $27.18 | $27.18 | $25.14 | 96 |
| 2020-09-11 | $27.15 | $27.15 | $27.13 | $27.15 | $25.12 | 563 |
| 2020-09-10 | $27.06 | $27.07 | $27.04 | $27.05 | $25.03 | 3,479 |
| 2020-09-09 | $27.08 | $27.10 | $27.08 | $27.08 | $25.05 | 1,865 |
| 2020-09-08 | $27.12 | $27.12 | $27.06 | $27.06 | $25.04 | 2,347 |
| 2020-09-04 | $27.18 | $27.18 | $27.10 | $27.11 | $25.08 | 2,604 |
| 2020-09-03 | $27.35 | $27.35 | $27.29 | $27.30 | $25.26 | 3,707 |
| 2020-09-02 | $27.29 | $27.36 | $27.29 | $27.36 | $25.31 | 569 |
| 2020-09-01 | $27.09 | $27.23 | $27.08 | $27.23 | $25.19 | 1,137 |
| 2020-08-31 | $27.09 | $27.20 | $27.09 | $27.14 | $25.05 | 5,920 |
| 2020-08-28 | $27.03 | $27.06 | $27.03 | $27.06 | $24.97 | 405 |
| 2020-08-27 | $27.05 | $27.05 | $27.03 | $27.04 | $24.95 | 2,178 |
| 2020-08-26 | $27.10 | $27.16 | $27.10 | $27.16 | $25.07 | 1,352 |
| 2020-08-25 | $27.14 | $27.20 | $27.14 | $27.20 | $25.10 | 3,768 |
| 2020-08-24 | $27.30 | $27.31 | $27.25 | $27.27 | $25.17 | 21,055 |
| 2020-08-21 | $27.23 | $27.25 | $27.21 | $27.25 | $25.15 | 2,327 |
| 2020-08-20 | $27.19 | $27.22 | $27.19 | $27.22 | $25.12 | 3,756 |
| 2020-08-19 | $27.21 | $27.21 | $27.03 | $27.12 | $25.03 | 18,889 |
| 2020-08-18 | $27.17 | $27.19 | $27.16 | $27.16 | $25.07 | 502,415 |
| 2020-08-17 | $27.18 | $27.19 | $27.14 | $27.15 | $25.05 | 2,964 |
| 2020-08-14 | $27.21 | $27.21 | $26.91 | $27.08 | $24.99 | 25,186 |
| 2020-08-13 | $27.36 | $27.39 | $27.20 | $27.21 | $25.11 | 12,062 |
| 2020-08-12 | $27.43 | $27.43 | $27.40 | $27.41 | $25.29 | 1,048 |
| 2020-08-11 | $27.44 | $27.47 | $27.42 | $27.44 | $25.32 | 3,503,920 |
| 2020-08-10 | $27.65 | $27.66 | $27.61 | $27.61 | $25.48 | 12,332 |
| 2020-08-07 | $27.70 | $27.70 | $27.62 | $27.62 | $25.49 | 589 |
| 2020-08-06 | $27.69 | $27.69 | $27.69 | $27.69 | $25.56 | 163 |
| 2020-08-05 | $27.57 | $27.59 | $27.57 | $27.58 | $25.45 | 8,526 |
| 2020-08-04 | $27.76 | $27.76 | $27.58 | $27.61 | $25.48 | 3,757,047 |
| 2020-08-03 | $27.49 | $27.49 | $27.49 | $27.49 | $25.37 | 149 |
| 2020-07-31 | $27.58 | $27.61 | $27.53 | $27.58 | $25.39 | 947 |
| 2020-07-30 | $27.61 | $27.65 | $27.49 | $27.65 | $25.45 | 17,907 |
| 2020-07-29 | $27.54 | $27.59 | $27.44 | $27.52 | $25.33 | 5,842 |
| 2020-07-28 | $27.51 | $27.56 | $27.47 | $27.51 | $25.32 | 4,618 |
| 2020-07-27 | $27.60 | $27.60 | $27.47 | $27.47 | $25.29 | 2,830 |
| 2020-07-24 | $27.56 | $27.63 | $27.56 | $27.61 | $25.41 | 6,976 |
| 2020-07-23 | $27.63 | $27.63 | $27.54 | $27.54 | $25.35 | 19,063 |
| 2020-07-22 | $27.55 | $27.59 | $27.52 | $27.52 | $25.33 | 6,303 |
| 2020-07-21 | $27.39 | $27.45 | $27.39 | $27.45 | $25.26 | 305 |
| 2020-07-20 | $27.41 | $27.43 | $27.40 | $27.43 | $25.25 | 2,838 |
| 2020-07-17 | $27.35 | $27.36 | $27.29 | $27.29 | $25.12 | 5,906 |
| 2020-07-16 | $27.21 | $27.27 | $27.19 | $27.21 | $25.05 | 2,099 |
| 2020-07-15 | $27.21 | $27.25 | $27.16 | $27.16 | $25.00 | 3,000 |
| 2020-07-14 | $27.16 | $27.16 | $27.15 | $27.15 | $24.99 | 500 |
| 2020-07-13 | $27.11 | $27.18 | $27.05 | $27.05 | $24.89 | 10,000 |
| 2020-07-10 | $27.02 | $27.17 | $27.02 | $27.10 | $24.95 | 4,517 |
| 2020-07-09 | $27.04 | $27.16 | $27.00 | $27.08 | $24.92 | 2,600 |
| 2020-07-08 | $26.98 | $26.98 | $26.98 | $26.98 | $24.83 | 100 |
| 2020-07-07 | $26.95 | $27.07 | $26.94 | $27.00 | $24.85 | 6,771 |
| 2020-07-06 | $26.99 | $26.99 | $26.86 | $26.96 | $24.81 | 3,400 |
| 2020-07-02 | $26.86 | $26.87 | $26.76 | $26.83 | $24.70 | 1,000 |
| 2020-07-01 | $26.78 | $26.79 | $26.76 | $26.76 | $24.63 | 1,900 |
| 2020-06-30 | $26.74 | $26.77 | $26.74 | $26.77 | $24.57 | 1,113 |
| 2020-06-29 | $26.70 | $26.70 | $26.70 | $26.70 | $24.50 | 4 |
| 2020-06-26 | $26.66 | $26.66 | $26.63 | $26.63 | $24.44 | 126 |
| 2020-06-25 | $26.67 | $26.68 | $26.63 | $26.63 | $24.43 | 461 |
| 2020-06-24 | $26.70 | $26.70 | $26.55 | $26.59 | $24.40 | 2,446 |
| 2020-06-23 | $26.74 | $26.78 | $26.72 | $26.72 | $24.52 | 6,457 |
| 2020-06-22 | $26.76 | $26.76 | $26.76 | $26.76 | $24.56 | 11 |
| 2020-06-19 | $26.77 | $26.82 | $26.73 | $26.75 | $24.54 | 1,604 |
| 2020-06-18 | $26.67 | $26.68 | $26.67 | $26.67 | $24.48 | 1,283 |
| 2020-06-17 | $26.65 | $26.73 | $26.64 | $26.66 | $24.46 | 3,605 |
| 2020-06-16 | $26.75 | $26.75 | $26.65 | $26.66 | $24.46 | 3,770 |
| 2020-06-15 | $26.44 | $26.58 | $26.40 | $26.58 | $24.39 | 811 |
| 2020-06-12 | $26.48 | $26.51 | $26.44 | $26.44 | $24.26 | 760 |
| 2020-06-11 | $26.37 | $26.37 | $26.37 | $26.37 | $24.20 | 84 |
| 2020-06-10 | $26.47 | $26.65 | $26.47 | $26.58 | $24.39 | 3,681 |
| 2020-06-09 | $26.63 | $26.63 | $26.47 | $26.47 | $24.29 | 7,137 |
| 2020-06-08 | $26.58 | $26.61 | $26.55 | $26.61 | $24.42 | 2,978 |
| 2020-06-05 | $26.43 | $26.44 | $26.43 | $26.44 | $24.26 | 1,187 |
| 2020-06-04 | $26.32 | $26.32 | $26.18 | $26.18 | $24.02 | 222 |
| 2020-06-03 | $26.16 | $26.28 | $26.16 | $26.28 | $24.12 | 415 |
| 2020-06-02 | $26.22 | $26.28 | $26.22 | $26.26 | $24.10 | 426 |
| 2020-06-01 | $26.20 | $26.20 | $26.14 | $26.14 | $23.99 | 601 |
| 2020-05-29 | $26.27 | $26.27 | $26.27 | $26.27 | $24.05 | 34 |
| 2020-05-28 | $26.08 | $26.08 | $26.08 | $26.08 | $23.87 | 3 |
| 2020-05-27 | $26.15 | $26.15 | $26.11 | $26.11 | $23.90 | 446 |
| 2020-05-26 | $26.05 | $26.07 | $25.99 | $25.99 | $23.79 | 4,599 |
| 2020-05-22 | $25.97 | $25.97 | $25.97 | $25.97 | $23.77 | 11 |
| 2020-05-21 | $25.94 | $25.94 | $25.94 | $25.94 | $23.75 | 104 |
| 2020-05-20 | $25.84 | $25.93 | $25.84 | $25.93 | $23.73 | 6,522 |
| 2020-05-19 | $25.69 | $25.74 | $25.60 | $25.67 | $23.50 | 4,426 |
| 2020-05-18 | $25.59 | $25.59 | $25.59 | $25.59 | $23.42 | 192 |
| 2020-05-15 | $25.59 | $25.59 | $25.48 | $25.53 | $23.37 | 548 |
| 2020-05-14 | $25.49 | $25.54 | $25.49 | $25.54 | $23.38 | 316 |
| 2020-05-13 | $25.38 | $25.38 | $25.38 | $25.38 | $23.23 | 12 |
| 2020-05-12 | $25.26 | $25.27 | $25.26 | $25.27 | $23.13 | 509 |
| 2020-05-11 | $25.21 | $25.21 | $25.21 | $25.21 | $23.08 | 6 |
| 2020-05-08 | $25.49 | $25.49 | $25.26 | $25.35 | $23.20 | 3,524 |
| 2020-05-07 | $25.38 | $25.38 | $25.38 | $25.38 | $23.23 | 36 |
| 2020-05-06 | $25.44 | $25.47 | $25.38 | $25.38 | $23.23 | 2,110 |
| 2020-05-05 | $25.58 | $25.64 | $25.58 | $25.58 | $23.42 | 2,011 |
| 2020-05-04 | $25.59 | $25.59 | $25.59 | $25.59 | $23.42 | 5 |
| 2020-05-01 | $25.57 | $25.65 | $25.51 | $25.59 | $23.42 | 3,855 |
| 2020-04-30 | $26.02 | $26.07 | $25.75 | $25.75 | $23.50 | 15,009 |
| 2020-04-29 | $25.90 | $25.90 | $25.89 | $25.90 | $23.64 | 797 |
| 2020-04-28 | $25.78 | $25.79 | $25.70 | $25.74 | $23.49 | 2,472 |
| 2020-04-27 | $25.80 | $25.83 | $25.70 | $25.70 | $23.45 | 4,590 |
| 2020-04-24 | $25.67 | $25.80 | $25.67 | $25.80 | $23.55 | 306 |
| 2020-04-23 | $25.80 | $25.86 | $25.76 | $25.76 | $23.51 | 799 |
| 2020-04-22 | $25.65 | $25.65 | $25.65 | $25.65 | $23.41 | 10 |
| 2020-04-21 | $25.74 | $25.74 | $25.65 | $25.65 | $23.41 | 2,115 |
| 2020-04-20 | $25.54 | $25.71 | $25.54 | $25.71 | $23.46 | 565 |
| 2020-04-17 | $25.78 | $25.78 | $25.78 | $25.78 | $23.53 | 22 |
| 2020-04-16 | $25.82 | $25.82 | $25.78 | $25.78 | $23.53 | 863 |
| 2020-04-15 | $25.74 | $25.76 | $25.68 | $25.76 | $23.51 | 1,908 |
| 2020-04-14 | $25.62 | $25.83 | $25.62 | $25.69 | $23.44 | 1,797 |
| 2020-04-13 | $25.45 | $25.70 | $25.42 | $25.62 | $23.38 | 2,205 |
| 2020-04-09 | $25.53 | $25.53 | $25.53 | $25.53 | $23.30 | 531 |
| 2020-04-08 | $24.69 | $24.88 | $24.67 | $24.78 | $22.62 | 2,914 |
| 2020-04-07 | $24.51 | $24.51 | $24.51 | $24.51 | $22.37 | 78 |
| 2020-04-06 | $24.48 | $24.54 | $24.46 | $24.51 | $22.37 | 1,527 |
| 2020-04-03 | $24.38 | $24.38 | $24.30 | $24.30 | $22.18 | 119 |
| 2020-04-02 | $24.35 | $24.35 | $24.35 | $24.35 | $22.22 | 0 |
| 2020-04-01 | $24.44 | $24.61 | $24.28 | $24.28 | $22.16 | 9,108 |
| 2020-03-31 | $24.56 | $24.67 | $24.52 | $24.52 | $22.31 | 10,975 |
| 2020-03-30 | $24.42 | $24.42 | $24.42 | $24.42 | $22.22 | 11 |
| 2020-03-27 | $24.03 | $24.19 | $23.97 | $24.19 | $22.00 | 595 |
| 2020-03-26 | $23.80 | $24.01 | $23.73 | $24.01 | $21.84 | 4,032 |
| 2020-03-25 | $23.43 | $23.80 | $23.43 | $23.80 | $21.65 | 6,679 |
| 2020-03-24 | $23.01 | $23.01 | $22.95 | $22.96 | $20.89 | 776 |
| 2020-03-23 | $22.45 | $22.86 | $22.45 | $22.85 | $20.78 | 4,208 |
| 2020-03-20 | $22.59 | $22.59 | $21.95 | $21.95 | $19.97 | 83,571 |
| 2020-03-19 | $22.68 | $22.68 | $22.60 | $22.60 | $20.56 | 1,600 |
| 2020-03-18 | $23.43 | $23.47 | $22.89 | $23.08 | $20.99 | 1,071 |
| 2020-03-17 | $24.67 | $24.67 | $24.19 | $24.19 | $22.01 | 1,603 |
| 2020-03-16 | $24.74 | $24.89 | $24.71 | $24.89 | $22.64 | 469 |
| 2020-03-13 | $24.97 | $25.27 | $24.84 | $25.26 | $22.98 | 1,305 |
| 2020-03-12 | $25.25 | $25.25 | $24.43 | $24.67 | $22.44 | 2,086 |
| 2020-03-11 | $26.11 | $26.11 | $25.50 | $25.50 | $23.19 | 16,699 |
| 2020-03-10 | $26.74 | $26.74 | $26.16 | $26.16 | $23.80 | 7,262 |
| 2020-03-09 | $27.11 | $27.11 | $26.70 | $26.70 | $24.29 | 602,534 |
| 2020-03-06 | $27.10 | $27.10 | $27.07 | $27.07 | $24.62 | 451 |
| 2020-03-05 | $27.01 | $27.01 | $26.96 | $26.96 | $24.53 | 405 |
| 2020-03-04 | $27.00 | $27.05 | $26.92 | $26.92 | $24.49 | 17,536 |
| 2020-03-03 | $26.86 | $26.86 | $26.86 | $26.86 | $24.44 | 2 |
| 2020-03-02 | $26.76 | $26.76 | $26.70 | $26.70 | $24.29 | 20,172 |
| 2020-02-28 | $26.74 | $26.79 | $26.74 | $26.79 | $24.30 | 369 |
| 2020-02-27 | $26.57 | $26.65 | $26.54 | $26.54 | $24.08 | 901 |
| 2020-02-26 | $26.79 | $26.79 | $26.71 | $26.71 | $24.23 | 763 |
| 2020-02-25 | $26.77 | $26.77 | $26.75 | $26.75 | $24.27 | 281 |
| 2020-02-24 | $26.79 | $26.79 | $26.73 | $26.73 | $24.25 | 1,605 |
| 2020-02-21 | $26.72 | $26.72 | $26.71 | $26.71 | $24.23 | 203 |
| 2020-02-20 | $26.63 | $26.67 | $26.63 | $26.65 | $24.18 | 3,745 |
| 2020-02-19 | $26.63 | $26.63 | $26.59 | $26.59 | $24.12 | 706 |
| 2020-02-18 | $26.64 | $26.68 | $26.64 | $26.64 | $24.17 | 5,832 |
| 2020-02-14 | $26.51 | $26.61 | $26.51 | $26.56 | $24.09 | 2,379 |
| 2020-02-13 | $26.56 | $26.56 | $26.49 | $26.50 | $24.04 | 5,223 |
| 2020-02-12 | $26.44 | $26.54 | $26.42 | $26.48 | $24.02 | 5,081 |
| 2020-02-11 | $26.49 | $26.56 | $26.48 | $26.48 | $24.02 | 1,594 |
| 2020-02-10 | $26.56 | $26.56 | $26.56 | $26.56 | $24.09 | 172 |
| 2020-02-07 | $26.49 | $26.51 | $26.49 | $26.51 | $24.04 | 1,114 |
| 2020-02-06 | $26.44 | $26.44 | $26.40 | $26.40 | $23.94 | 276 |
| 2020-02-05 | $26.37 | $26.38 | $26.33 | $26.38 | $23.93 | 2,078 |
| 2020-02-04 | $26.43 | $26.43 | $26.38 | $26.38 | $23.93 | 3,200 |
| 2020-02-03 | $26.46 | $26.48 | $26.39 | $26.48 | $24.02 | 1,812 |
| 2020-01-31 | $26.54 | $26.58 | $26.54 | $26.55 | $24.02 | 1,566 |
| 2020-01-30 | $26.51 | $26.54 | $26.50 | $26.50 | $23.97 | 758 |
| 2020-01-29 | $26.48 | $26.49 | $26.48 | $26.49 | $23.96 | 541 |
| 2020-01-28 | $26.41 | $26.41 | $26.41 | $26.41 | $23.89 | 5 |
| 2020-01-27 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 59 |
| 2020-01-24 | $26.44 | $26.44 | $26.39 | $26.39 | $23.87 | 475 |
| 2020-01-23 | $26.30 | $26.34 | $26.30 | $26.34 | $23.82 | 2,248 |
| 2020-01-22 | $26.30 | $26.35 | $26.30 | $26.31 | $23.79 | 218 |
| 2020-01-21 | $26.28 | $26.28 | $26.28 | $26.28 | $23.77 | 358 |
| 2020-01-17 | $26.20 | $26.20 | $26.19 | $26.19 | $23.69 | 311 |
| 2020-01-16 | $26.19 | $26.19 | $26.15 | $26.15 | $23.66 | 561 |
| 2020-01-15 | $26.19 | $26.19 | $26.15 | $26.15 | $23.65 | 790 |
| 2020-01-14 | $26.12 | $26.12 | $26.05 | $26.09 | $23.60 | 1,037 |
| 2020-01-13 | $26.09 | $26.09 | $26.09 | $26.09 | $23.60 | 285 |
| 2020-01-10 | $26.12 | $26.12 | $26.10 | $26.10 | $23.61 | 1,631 |
| 2020-01-09 | $26.02 | $26.03 | $26.02 | $26.03 | $23.54 | 199 |
| 2020-01-08 | $26.02 | $26.02 | $25.95 | $25.95 | $23.47 | 444 |
| 2020-01-07 | $26.02 | $26.02 | $26.02 | $26.02 | $23.54 | 262 |
| 2020-01-06 | $26.15 | $26.15 | $26.08 | $26.08 | $23.59 | 12,555 |
| 2020-01-03 | $26.13 | $26.17 | $26.12 | $26.12 | $23.63 | 7,179 |
| 2020-01-02 | $26.03 | $26.03 | $26.03 | $26.03 | $23.55 | 123 |
| 2019-12-31 | $26.04 | $26.04 | $25.97 | $25.97 | $23.49 | 2,338 |
| 2019-12-30 | $25.90 | $26.01 | $25.90 | $26.00 | $23.52 | 888 |
| 2019-12-27 | $25.97 | $26.04 | $25.97 | $26.04 | $23.55 | 1,767 |
| 2019-12-26 | $26.08 | $26.08 | $26.08 | $26.08 | $23.51 | 217 |
| 2019-12-24 | $26.03 | $26.03 | $26.03 | $26.03 | $23.47 | 102 |
| 2019-12-23 | $25.98 | $25.98 | $25.98 | $25.98 | $23.42 | 72 |
| 2019-12-20 | $26.02 | $26.06 | $26.01 | $26.01 | $23.45 | 1,970 |
| 2019-12-19 | $26.02 | $26.08 | $26.02 | $26.05 | $23.48 | 348 |
| 2019-12-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.42 | 312 |
| 2019-12-17 | $26.85 | $26.85 | $26.85 | $26.85 | $24.00 | 55 |
| 2019-12-16 | $26.85 | $26.85 | $26.85 | $26.85 | $24.00 | 60 |
| 2019-12-13 | $26.90 | $26.90 | $26.90 | $26.90 | $24.05 | 86 |
| 2019-12-12 | $26.72 | $26.79 | $26.72 | $26.77 | $23.93 | 1,635 |
| 2019-12-11 | $26.78 | $26.90 | $26.78 | $26.90 | $24.05 | 200 |
| 2019-12-10 | $26.81 | $26.81 | $26.81 | $26.81 | $23.97 | 3,081 |
| 2019-12-09 | $26.82 | $26.82 | $26.82 | $26.82 | $23.97 | 4 |
| 2019-12-06 | $26.73 | $26.85 | $26.73 | $26.80 | $23.95 | 1,053 |
| 2019-12-05 | $26.81 | $26.81 | $26.81 | $26.81 | $23.96 | 0 |
| 2019-12-04 | $26.85 | $26.85 | $26.83 | $26.83 | $23.98 | 145 |
| 2019-12-03 | $26.87 | $26.87 | $26.87 | $26.87 | $24.02 | 80 |
| 2019-12-02 | $26.71 | $26.80 | $26.69 | $26.70 | $23.87 | 8,908 |
| 2019-11-29 | $26.84 | $26.84 | $26.84 | $26.84 | $23.92 | 0 |
| 2019-11-27 | $26.88 | $26.88 | $26.88 | $26.88 | $23.95 | 0 |
| 2019-11-26 | $26.92 | $26.94 | $26.90 | $26.90 | $23.97 | 426 |
| 2019-11-25 | $26.83 | $26.87 | $26.83 | $26.84 | $23.92 | 1,324 |
| 2019-11-22 | $26.75 | $26.75 | $26.75 | $26.75 | $23.84 | 0 |
| 2019-11-21 | $26.71 | $26.71 | $26.71 | $26.71 | $23.80 | 11 |
| 2019-11-20 | $26.84 | $26.84 | $26.77 | $26.77 | $23.86 | 401 |
| 2019-11-19 | $26.72 | $26.72 | $26.72 | $26.72 | $23.82 | 99 |
| 2019-11-18 | $26.70 | $26.70 | $26.70 | $26.70 | $23.79 | 0 |
| 2019-11-15 | $26.67 | $26.71 | $26.67 | $26.67 | $23.77 | 348 |
| 2019-11-14 | $26.66 | $26.67 | $26.66 | $26.67 | $23.77 | 200 |
| 2019-11-13 | $26.58 | $26.58 | $26.57 | $26.57 | $23.68 | 100 |
| 2019-11-12 | $26.50 | $26.57 | $26.50 | $26.53 | $23.64 | 303 |
| 2019-11-11 | $26.52 | $26.52 | $26.48 | $26.48 | $23.60 | 24,405 |
| 2019-11-08 | $26.51 | $26.51 | $26.51 | $26.51 | $23.62 | 108 |
| 2019-11-07 | $26.49 | $26.49 | $26.49 | $26.49 | $23.61 | 240 |
| 2019-11-06 | $26.58 | $26.65 | $26.58 | $26.65 | $23.75 | 133 |
| 2019-11-05 | $26.57 | $26.57 | $26.50 | $26.55 | $23.66 | 603 |
| 2019-11-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.78 | 15 |
| 2019-11-01 | $26.85 | $26.85 | $26.77 | $26.77 | $23.86 | 523 |
| 2019-10-31 | $26.84 | $26.84 | $26.84 | $26.84 | $23.85 | 0 |
| 2019-10-30 | $26.66 | $26.66 | $26.66 | $26.66 | $23.69 | 0 |
| 2019-10-29 | $26.65 | $26.65 | $26.59 | $26.62 | $23.66 | 1,183 |
| 2019-10-28 | $26.64 | $26.64 | $26.64 | $26.64 | $23.67 | 100 |
| 2019-10-25 | $26.70 | $26.70 | $26.70 | $26.70 | $23.73 | 75 |
| 2019-10-24 | $26.75 | $26.75 | $26.73 | $26.73 | $23.76 | 200 |
| 2019-10-23 | $26.69 | $26.69 | $26.66 | $26.67 | $23.71 | 4,921 |
| 2019-10-22 | $26.69 | $26.70 | $26.69 | $26.70 | $23.73 | 600 |
| 2019-10-21 | $26.73 | $26.73 | $26.67 | $26.67 | $23.71 | 671 |
| 2019-10-18 | $26.73 | $26.73 | $26.73 | $26.73 | $23.76 | 0 |
| 2019-10-17 | $26.64 | $26.68 | $26.64 | $26.68 | $23.71 | 285 |
| 2019-10-16 | $26.68 | $26.68 | $26.68 | $26.68 | $23.71 | 0 |
| 2019-10-15 | $26.70 | $26.70 | $26.64 | $26.64 | $23.68 | 700 |
| 2019-10-14 | $26.70 | $26.70 | $26.70 | $26.70 | $23.73 | 1 |
| 2019-10-11 | $26.61 | $26.64 | $26.60 | $26.60 | $23.65 | 480 |
| 2019-10-10 | $26.73 | $26.73 | $26.69 | $26.69 | $23.72 | 241 |
| 2019-10-09 | $26.81 | $26.83 | $26.81 | $26.82 | $23.84 | 474 |
| 2019-10-08 | $26.86 | $26.86 | $26.86 | $26.86 | $23.87 | 2 |
| 2019-10-07 | $26.96 | $26.96 | $26.87 | $26.87 | $23.88 | 475 |
| 2019-10-04 | $26.96 | $26.96 | $26.96 | $26.96 | $23.96 | 11 |
| 2019-10-03 | $26.84 | $26.87 | $26.84 | $26.87 | $23.88 | 234 |
| 2019-10-02 | $26.76 | $26.76 | $26.76 | $26.76 | $23.79 | 20 |
| 2019-10-01 | $26.77 | $26.77 | $26.77 | $26.77 | $23.79 | 0 |
| 2019-09-30 | $26.80 | $26.81 | $26.80 | $26.81 | $23.76 | 460 |
| 2019-09-27 | $26.75 | $26.75 | $26.75 | $26.75 | $23.71 | 5 |
| 2019-09-26 | $26.76 | $26.76 | $26.76 | $26.76 | $23.71 | 0 |
| 2019-09-25 | $26.70 | $26.70 | $26.70 | $26.70 | $23.66 | 0 |
| 2019-09-24 | $26.85 | $26.89 | $26.84 | $26.84 | $23.79 | 200 |
| 2019-09-23 | $26.78 | $26.78 | $26.78 | $26.78 | $23.73 | 3 |
| 2019-09-20 | $26.71 | $26.75 | $26.71 | $26.75 | $23.71 | 300 |
| 2019-09-19 | $26.59 | $26.59 | $26.59 | $26.59 | $23.57 | 4 |
| 2019-09-18 | $26.52 | $26.52 | $26.52 | $26.52 | $23.50 | 53 |
| 2019-09-17 | $26.48 | $26.48 | $26.48 | $26.48 | $23.47 | 0 |
| 2019-09-16 | $26.38 | $26.42 | $26.38 | $26.42 | $23.41 | 490 |
| 2019-09-13 | $26.44 | $26.44 | $26.30 | $26.34 | $23.34 | 1,800 |
| 2019-09-12 | $26.63 | $26.70 | $26.54 | $26.54 | $23.52 | 490 |
| 2019-09-11 | $26.52 | $26.64 | $26.52 | $26.54 | $23.52 | 1,019 |
| 2019-09-10 | $26.62 | $26.62 | $26.62 | $26.62 | $23.59 | 5 |
| 2019-09-09 | $26.77 | $26.79 | $26.76 | $26.79 | $23.74 | 6,158 |
| 2019-09-06 | $26.88 | $26.99 | $26.86 | $26.94 | $23.87 | 2,277 |
| 2019-09-05 | $26.87 | $26.87 | $26.87 | $26.87 | $23.81 | 100 |
| 2019-09-04 | $26.93 | $27.06 | $26.93 | $27.02 | $23.95 | 879 |
| 2019-09-03 | $27.07 | $27.07 | $27.04 | $27.05 | $23.97 | 1,496 |
| 2019-08-30 | $27.05 | $27.08 | $27.05 | $27.08 | $23.93 | 553 |
| 2019-08-29 | $27.09 | $27.12 | $27.09 | $27.09 | $23.94 | 435 |
| 2019-08-28 | $27.12 | $27.12 | $27.12 | $27.12 | $23.96 | 13 |
| 2019-08-27 | $27.09 | $27.10 | $27.09 | $27.10 | $23.95 | 100 |
| 2019-08-26 | $27.08 | $27.08 | $27.01 | $27.01 | $23.86 | 2,960 |
| 2019-08-23 | $26.90 | $27.05 | $26.90 | $27.02 | $23.87 | 2,890 |
| 2019-08-22 | $26.97 | $26.97 | $26.91 | $26.91 | $23.78 | 215 |
| 2019-08-21 | $26.97 | $26.97 | $26.97 | $26.97 | $23.83 | 0 |
| 2019-08-20 | $26.90 | $26.90 | $26.90 | $26.90 | $23.77 | 0 |
| 2019-08-19 | $26.83 | $26.83 | $26.83 | $26.83 | $23.70 | 47 |
| 2019-08-16 | $26.88 | $26.88 | $26.88 | $26.88 | $23.75 | 153 |
| 2019-08-15 | $26.87 | $26.93 | $26.87 | $26.93 | $23.80 | 981 |
| 2019-08-14 | $26.76 | $26.76 | $26.76 | $26.76 | $23.65 | 82 |
| 2019-08-13 | $26.75 | $26.75 | $26.69 | $26.69 | $23.59 | 201 |
| 2019-08-12 | $26.75 | $26.77 | $26.75 | $26.77 | $23.65 | 500 |
| 2019-08-09 | $26.61 | $26.61 | $26.58 | $26.59 | $23.49 | 900 |
| 2019-08-08 | $26.65 | $26.65 | $26.65 | $26.65 | $23.54 | 13 |
| 2019-08-07 | $26.59 | $26.59 | $26.59 | $26.59 | $23.49 | 10 |
| 2019-08-06 | $26.60 | $26.60 | $26.60 | $26.60 | $23.50 | 401 |
| 2019-08-05 | $26.52 | $26.52 | $26.49 | $26.49 | $23.41 | 958 |
| 2019-08-02 | $26.45 | $26.45 | $26.43 | $26.43 | $23.36 | 781 |
| 2019-08-01 | $26.32 | $26.41 | $26.32 | $26.38 | $23.31 | 1,600 |
| 2019-07-31 | $26.30 | $26.30 | $26.30 | $26.30 | $23.16 | 76 |
| 2019-07-30 | $26.30 | $26.30 | $26.26 | $26.26 | $23.13 | 1,352 |
| 2019-07-29 | $26.25 | $26.28 | $26.25 | $26.28 | $23.14 | 6,210 |
| 2019-07-26 | $26.29 | $26.29 | $26.29 | $26.29 | $23.15 | 4 |
| 2019-07-25 | $26.25 | $26.25 | $26.25 | $26.25 | $23.12 | 4 |
| 2019-07-24 | $26.30 | $26.30 | $26.30 | $26.30 | $23.16 | 33 |
| 2019-07-23 | $26.25 | $26.25 | $26.25 | $26.25 | $23.12 | 0 |
| 2019-07-22 | $26.25 | $26.25 | $26.25 | $26.25 | $23.12 | 173 |
| 2019-07-19 | $26.16 | $26.21 | $26.16 | $26.21 | $23.09 | 204 |
| 2019-07-18 | $26.22 | $26.22 | $26.22 | $26.22 | $23.09 | 0 |
| 2019-07-17 | $26.17 | $26.17 | $26.15 | $26.15 | $23.03 | 229 |
| 2019-07-16 | $26.07 | $26.07 | $26.07 | $26.07 | $22.96 | 196 |
| 2019-07-15 | $26.12 | $26.12 | $26.12 | $26.12 | $23.00 | 74 |
| 2019-07-12 | $26.07 | $26.07 | $26.07 | $26.07 | $22.96 | 0 |
| 2019-07-11 | $26.06 | $26.06 | $26.06 | $26.06 | $22.95 | 15 |
| 2019-07-10 | $26.16 | $26.16 | $26.12 | $26.14 | $23.03 | 244 |
| 2019-07-09 | $26.17 | $26.18 | $26.12 | $26.14 | $23.03 | 1,268 |
| 2019-07-08 | $26.18 | $26.18 | $26.18 | $26.18 | $23.06 | 1 |
| 2019-07-05 | $26.23 | $26.23 | $26.20 | $26.20 | $23.08 | 2,060 |
| 2019-07-03 | $26.35 | $26.35 | $26.35 | $26.35 | $23.21 | 40 |
| 2019-07-02 | $26.28 | $26.28 | $26.28 | $26.28 | $23.15 | 24 |
| 2019-07-01 | $26.23 | $26.23 | $26.23 | $26.23 | $23.10 | 0 |
| 2019-06-28 | $26.32 | $26.32 | $26.29 | $26.29 | $23.07 | 312 |
| 2019-06-27 | $26.25 | $26.25 | $26.25 | $26.25 | $23.04 | 177 |
| 2019-06-26 | $26.14 | $26.14 | $26.14 | $26.14 | $22.94 | 216 |
| 2019-06-25 | $26.28 | $26.28 | $26.20 | $26.20 | $22.99 | 720 |
| 2019-06-24 | $26.22 | $26.22 | $26.22 | $26.22 | $23.01 | 92 |
| 2019-06-21 | $26.19 | $26.19 | $26.15 | $26.16 | $22.96 | 2,847 |
| 2019-06-20 | $26.20 | $26.21 | $26.19 | $26.21 | $23.01 | 200 |
| 2019-06-19 | $25.93 | $26.08 | $25.93 | $26.08 | $22.89 | 590 |
| 2019-06-18 | $25.97 | $25.97 | $25.94 | $25.94 | $22.76 | 206 |
| 2019-06-17 | $25.82 | $25.82 | $25.82 | $25.82 | $22.66 | 0 |
| 2019-06-14 | $25.83 | $25.83 | $25.80 | $25.80 | $22.65 | 202 |
| 2019-06-13 | $25.80 | $25.80 | $25.79 | $25.79 | $22.63 | 106 |
| 2019-06-12 | $25.69 | $25.74 | $25.68 | $25.74 | $22.59 | 3,036 |
| 2019-06-11 | $25.75 | $25.77 | $25.73 | $25.73 | $22.58 | 2,990 |
| 2019-06-10 | $25.75 | $25.75 | $25.73 | $25.73 | $22.58 | 178 |
| 2019-06-07 | $25.77 | $25.77 | $25.77 | $25.77 | $22.62 | 2 |
| 2019-06-06 | $25.67 | $25.67 | $25.67 | $25.67 | $22.53 | 136 |
| 2019-06-05 | $25.66 | $25.66 | $25.63 | $25.63 | $22.50 | 3,948 |
| 2019-06-04 | $25.67 | $25.67 | $25.67 | $25.67 | $22.53 | 0 |
| 2019-06-03 | $25.68 | $25.68 | $25.68 | $25.68 | $22.54 | 2,550,000 |
| 2019-05-31 | $25.68 | $25.68 | $25.68 | $25.68 | $22.47 | 332 |
| 2019-05-30 | $25.59 | $25.60 | $25.59 | $25.60 | $22.40 | 811 |
| 2019-05-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.31 | 45 |
| 2019-05-28 | $25.52 | $25.52 | $25.52 | $25.52 | $22.33 | 0 |
| 2019-05-24 | $25.41 | $25.46 | $25.41 | $25.46 | $22.28 | 353 |
| 2019-05-23 | $25.44 | $25.44 | $25.44 | $25.44 | $22.26 | 20 |
| 2019-05-22 | $25.39 | $25.39 | $25.39 | $25.39 | $22.21 | 70 |
| 2019-05-21 | $25.36 | $25.36 | $25.36 | $25.36 | $22.19 | 0 |
| 2019-05-20 | $25.37 | $25.37 | $25.37 | $25.37 | $22.19 | 1 |
| 2019-05-17 | $25.41 | $25.41 | $25.41 | $25.41 | $22.23 | 20 |
| 2019-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $22.22 | 71 |
| 2019-05-15 | $25.42 | $25.42 | $25.42 | $25.42 | $22.24 | 0 |
| 2019-05-14 | $25.36 | $25.36 | $25.36 | $25.36 | $22.19 | 0 |
| 2019-05-13 | $25.34 | $25.34 | $25.34 | $25.34 | $22.17 | 2 |
| 2019-05-10 | $25.32 | $25.32 | $25.32 | $25.32 | $22.15 | 70 |
| 2019-05-09 | $25.32 | $25.32 | $25.32 | $25.32 | $22.15 | 36 |
| 2019-05-08 | $25.23 | $25.23 | $25.23 | $25.23 | $22.08 | 153 |
| 2019-05-07 | $25.36 | $25.36 | $25.36 | $25.36 | $22.19 | 2 |
| 2019-05-06 | $25.33 | $25.33 | $25.33 | $25.33 | $22.16 | 0 |
| 2019-05-03 | $25.32 | $25.32 | $25.32 | $25.32 | $22.15 | 186 |
| 2019-05-02 | $25.20 | $25.20 | $25.20 | $25.20 | $22.05 | 2,150,142 |
| 2019-05-01 | $25.33 | $25.34 | $25.28 | $25.28 | $22.12 | 10,017 |
| 2019-04-30 | $25.38 | $25.38 | $25.38 | $25.38 | $22.13 | 59 |
| 2019-04-29 | $25.36 | $25.36 | $25.36 | $25.36 | $22.12 | 0 |
| 2019-04-26 | $25.42 | $25.46 | $25.40 | $25.40 | $22.15 | 1,140 |
| 2019-04-25 | $25.35 | $25.36 | $25.33 | $25.35 | $22.11 | 11,120 |
| 2019-04-24 | $25.35 | $25.35 | $25.35 | $25.35 | $22.11 | 0 |
| 2019-04-23 | $25.26 | $25.26 | $25.26 | $25.26 | $22.03 | 0 |
| 2019-04-22 | $25.22 | $25.22 | $25.22 | $25.22 | $21.99 | 0 |
| 2019-04-18 | $25.27 | $25.27 | $25.24 | $25.24 | $22.01 | 120 |
| 2019-04-17 | $25.21 | $25.21 | $25.21 | $25.21 | $21.98 | 0 |
| 2019-04-16 | $25.21 | $25.21 | $25.21 | $25.21 | $21.98 | 0 |
| 2019-04-15 | $25.28 | $25.28 | $25.28 | $25.28 | $22.04 | 0 |
| 2019-04-12 | $25.28 | $25.28 | $25.28 | $25.28 | $22.04 | 0 |
| 2019-04-11 | $25.30 | $25.30 | $25.30 | $25.30 | $22.07 | 0 |
| 2019-04-10 | $25.31 | $25.31 | $25.31 | $25.31 | $22.07 | 34 |
| 2019-04-09 | $25.23 | $25.23 | $25.23 | $25.23 | $22.01 | 0 |
| 2019-04-08 | $25.19 | $25.19 | $25.19 | $25.19 | $21.97 | 5 |
| 2019-04-05 | $25.19 | $25.19 | $25.19 | $25.19 | $21.97 | 52 |
| 2019-04-04 | $25.15 | $25.15 | $25.15 | $25.15 | $21.94 | 0 |
| 2019-04-03 | $25.13 | $25.13 | $25.13 | $25.13 | $21.91 | 28 |
| 2019-04-02 | $25.15 | $25.15 | $25.15 | $25.15 | $21.94 | 35 |
| 2019-04-01 | $25.14 | $25.14 | $25.14 | $25.14 | $21.93 | 0 |
| 2019-03-29 | $25.32 | $25.32 | $25.32 | $25.32 | $22.01 | 50 |
| 2019-03-28 | $25.33 | $25.33 | $25.33 | $25.33 | $22.02 | 25 |
| 2019-03-27 | $25.31 | $25.31 | $25.31 | $25.31 | $22.01 | 1 |
| 2019-03-26 | $25.30 | $25.30 | $25.22 | $25.27 | $21.97 | 256 |
| 2019-03-25 | $25.25 | $25.26 | $25.25 | $25.26 | $21.96 | 100 |
| 2019-03-22 | $25.19 | $25.19 | $25.19 | $25.19 | $21.90 | 0 |
| 2019-03-21 | $25.05 | $25.05 | $25.05 | $25.05 | $21.78 | 0 |
| 2019-03-20 | $25.01 | $25.01 | $25.01 | $25.01 | $21.75 | 0 |
| 2019-03-19 | $24.90 | $24.90 | $24.90 | $24.90 | $21.64 | 0 |
| 2019-03-18 | $24.91 | $24.91 | $24.91 | $24.91 | $21.65 | 0 |
| 2019-03-15 | $24.90 | $24.90 | $24.90 | $24.90 | $21.65 | 1 |
| 2019-03-14 | $24.83 | $24.83 | $24.83 | $24.83 | $21.58 | 0 |
| 2019-03-13 | $24.86 | $24.86 | $24.86 | $24.86 | $21.61 | 0 |
| 2019-03-12 | $24.87 | $24.89 | $24.86 | $24.89 | $21.64 | 11,662 |
| 2019-03-11 | $24.82 | $24.82 | $24.82 | $24.82 | $21.58 | 2 |
| 2019-03-08 | $24.79 | $24.79 | $24.79 | $24.79 | $21.55 | 0 |
| 2019-03-07 | $24.77 | $24.77 | $24.77 | $24.77 | $21.53 | 0 |
| 2019-03-06 | $24.72 | $24.72 | $24.72 | $24.72 | $21.49 | 0 |
| 2019-03-05 | $24.69 | $24.69 | $24.69 | $24.69 | $21.47 | 2 |
| 2019-03-04 | $24.70 | $24.70 | $24.70 | $24.70 | $21.48 | 0 |
| 2019-03-01 | $24.65 | $24.65 | $24.65 | $24.65 | $21.43 | 224 |
| 2019-02-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.44 | 0 |
| 2019-02-27 | $24.76 | $24.76 | $24.76 | $24.76 | $21.45 | 0 |
| 2019-02-26 | $24.84 | $24.84 | $24.84 | $24.84 | $21.52 | 0 |
| 2019-02-25 | $24.75 | $24.80 | $24.75 | $24.80 | $21.48 | 360 |
| 2019-02-22 | $24.77 | $24.79 | $24.77 | $24.79 | $21.48 | 179 |
| 2019-02-21 | $24.72 | $24.72 | $24.72 | $24.72 | $21.41 | 24 |
| 2019-02-20 | $24.77 | $24.77 | $24.77 | $24.77 | $21.46 | 0 |
| 2019-02-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.48 | 0 |
| 2019-02-15 | $24.78 | $24.78 | $24.78 | $24.78 | $21.46 | 24 |
| 2019-02-14 | $24.73 | $24.73 | $24.73 | $24.73 | $21.43 | 0 |
| 2019-02-13 | $24.71 | $24.71 | $24.71 | $24.71 | $21.40 | 24 |
| 2019-02-12 | $24.76 | $24.76 | $24.76 | $24.76 | $21.45 | 100 |
| 2019-02-11 | $24.74 | $24.74 | $24.74 | $24.74 | $21.43 | 2 |
| 2019-02-08 | $24.77 | $24.77 | $24.77 | $24.77 | $21.46 | 0 |
| 2019-02-07 | $24.71 | $24.71 | $24.71 | $24.71 | $21.41 | 0 |
| 2019-02-06 | $24.72 | $24.72 | $24.72 | $24.72 | $21.41 | 0 |
| 2019-02-05 | $24.74 | $24.74 | $24.74 | $24.74 | $21.43 | 2 |
| 2019-02-04 | $24.66 | $24.66 | $24.66 | $24.66 | $21.36 | 0 |
| 2019-02-01 | $24.70 | $24.70 | $24.70 | $24.70 | $21.40 | 0 |
| 2019-01-31 | $24.80 | $24.80 | $24.80 | $24.80 | $21.42 | 0 |
| 2019-01-30 | $24.66 | $24.66 | $24.66 | $24.66 | $21.29 | 0 |
| 2019-01-29 | $24.58 | $24.58 | $24.58 | $24.58 | $21.22 | 71 |
| 2019-01-28 | $24.53 | $24.53 | $24.53 | $24.53 | $21.18 | 25 |
| 2019-01-25 | $24.51 | $24.51 | $24.51 | $24.51 | $21.17 | 0 |
| 2019-01-24 | $24.46 | $24.46 | $24.46 | $24.46 | $21.12 | 0 |
| 2019-01-23 | $24.43 | $24.46 | $24.43 | $24.46 | $21.12 | 151 |
| 2019-01-22 | $24.44 | $24.44 | $24.44 | $24.44 | $21.11 | 0 |
| 2019-01-18 | $24.42 | $24.42 | $24.39 | $24.39 | $21.06 | 473 |
| 2019-01-17 | $24.33 | $24.33 | $24.33 | $24.33 | $21.01 | 0 |
| 2019-01-16 | $24.30 | $24.30 | $24.30 | $24.30 | $20.99 | 0 |
| 2019-01-15 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 0 |
| 2019-01-14 | $24.29 | $24.29 | $24.25 | $24.25 | $20.94 | 123 |
| 2019-01-11 | $24.30 | $24.30 | $24.30 | $24.30 | $20.98 | 20 |
| 2019-01-10 | $24.25 | $24.25 | $24.24 | $24.24 | $20.93 | 228 |
| 2019-01-09 | $24.22 | $24.26 | $24.22 | $24.26 | $20.95 | 165 |
| 2019-01-08 | $24.18 | $24.18 | $24.18 | $24.18 | $20.88 | 0 |
| 2019-01-07 | $24.16 | $24.16 | $24.16 | $24.16 | $20.86 | 51 |
| 2019-01-04 | $24.13 | $24.13 | $24.13 | $24.13 | $20.84 | 1 |
| 2019-01-03 | $24.14 | $24.14 | $24.14 | $24.14 | $20.85 | 0 |
| 2019-01-02 | $24.11 | $24.11 | $24.11 | $24.11 | $20.82 | 0 |
| 2018-12-31 | $24.04 | $24.10 | $24.04 | $24.10 | $20.81 | 132 |
| 2018-12-28 | $24.03 | $24.03 | $24.03 | $24.03 | $20.75 | 0 |
| 2018-12-27 | $24.01 | $24.02 | $23.97 | $23.97 | $20.70 | 260 |
| 2018-12-26 | $24.03 | $24.03 | $24.03 | $24.03 | $20.75 | 0 |
| 2018-12-24 | $24.04 | $24.04 | $24.04 | $24.04 | $20.76 | 1 |
| 2018-12-21 | $24.09 | $24.09 | $24.09 | $24.09 | $20.80 | 0 |
| 2018-12-20 | $24.10 | $24.10 | $24.10 | $24.10 | $20.81 | 0 |
| 2018-12-19 | $24.18 | $24.18 | $24.18 | $24.18 | $20.88 | 0 |
| 2018-12-18 | $24.16 | $24.16 | $24.16 | $24.16 | $20.86 | 1 |
| 2018-12-17 | $24.16 | $24.16 | $24.16 | $24.16 | $20.86 | 1 |
| 2018-12-14 | $24.11 | $24.14 | $24.11 | $24.14 | $20.84 | 113 |
| 2018-12-13 | $24.15 | $24.15 | $24.15 | $24.15 | $20.84 | 113 |
| 2018-12-12 | $24.10 | $24.10 | $24.10 | $24.10 | $20.80 | 1 |
| 2018-12-11 | $24.06 | $24.09 | $24.06 | $24.09 | $20.78 | 201 |
| 2018-12-10 | $24.06 | $24.06 | $24.06 | $24.06 | $20.76 | 0 |
| 2018-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.71 | 0 |
| 2018-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.71 | 2 |
| 2018-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $20.71 | 90 |
| 2018-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.71 | 200 |
| 2018-11-30 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 0 |
| 2018-11-29 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 1 |
| 2018-11-28 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 0 |
| 2018-11-27 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 0 |
| 2018-11-26 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 0 |
| 2018-11-23 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 20 |
| 2018-11-21 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 0 |
| 2018-11-20 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 20 |
| 2018-11-19 | $24.11 | $24.11 | $24.11 | $24.11 | $20.73 | 195 |
| 2018-11-16 | $24.28 | $24.28 | $24.28 | $24.28 | $20.88 | 0 |
| 2018-11-15 | $24.28 | $24.28 | $24.28 | $24.28 | $20.88 | 0 |
| 2018-11-14 | $24.28 | $24.28 | $24.28 | $24.28 | $20.88 | 1 |
| 2018-11-13 | $24.28 | $24.28 | $24.28 | $24.28 | $20.88 | 2 |
| 2018-11-12 | $24.28 | $24.28 | $24.28 | $24.28 | $20.88 | 0 |
| 2018-11-09 | $24.28 | $24.28 | $24.28 | $24.28 | $20.88 | 166 |
| 2018-11-08 | $24.30 | $24.30 | $24.30 | $24.30 | $20.90 | 21 |
| 2018-11-07 | $24.30 | $24.30 | $24.30 | $24.30 | $20.90 | 186 |
| 2018-11-06 | $24.22 | $24.22 | $24.22 | $24.22 | $20.83 | 2 |
| 2018-11-05 | $24.22 | $24.22 | $24.22 | $24.22 | $20.83 | 22 |
| 2018-11-02 | $24.22 | $24.22 | $24.22 | $24.22 | $20.83 | 0 |
| 2018-11-01 | $24.22 | $24.22 | $24.22 | $24.22 | $20.83 | 185 |
| 2018-10-31 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 1 |
| 2018-10-30 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 0 |
| 2018-10-29 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 0 |
| 2018-10-26 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 2 |
| 2018-10-25 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 0 |
| 2018-10-24 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 0 |
| 2018-10-23 | $24.31 | $24.31 | $24.31 | $24.31 | $20.83 | 0 |
| 2018-10-22 | $24.40 | $24.40 | $24.31 | $24.31 | $20.83 | 1,000 |
| 2018-10-19 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 0 |
| 2018-10-18 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 0 |
| 2018-10-17 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 0 |
| 2018-10-16 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 1 |
| 2018-10-15 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 1 |
| 2018-10-12 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 17 |
| 2018-10-11 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 0 |
| 2018-10-10 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 0 |
| 2018-10-09 | $24.41 | $24.41 | $24.41 | $24.41 | $20.92 | 100 |
| 2018-10-08 | $24.55 | $24.55 | $24.55 | $24.55 | $21.04 | 17 |
| 2018-10-05 | $24.55 | $24.55 | $24.55 | $24.55 | $21.04 | 1 |
| 2018-10-04 | $24.55 | $24.55 | $24.55 | $24.55 | $21.04 | 0 |
| 2018-10-03 | $24.55 | $24.55 | $24.55 | $24.55 | $21.04 | 400 |
| 2018-10-02 | $24.59 | $24.59 | $24.59 | $24.59 | $21.07 | 40 |
| 2018-10-01 | $24.59 | $24.59 | $24.59 | $24.59 | $21.07 | 100 |
| 2018-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.14 | 100 |
| 2018-09-27 | $24.71 | $24.72 | $24.70 | $24.70 | $21.10 | 400 |
| 2018-09-26 | $24.65 | $24.65 | $24.65 | $24.65 | $21.06 | 4,700 |
| 2018-09-25 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 2,300 |
| 2018-09-24 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 0 |
| 2018-09-21 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 154 |
| 2018-09-20 | $24.66 | $24.66 | $24.66 | $24.66 | $21.07 | 0 |
| 2018-09-19 | $24.66 | $24.66 | $24.66 | $24.66 | $21.07 | 150 |
| 2018-09-18 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 0 |
| 2018-09-17 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 0 |
| 2018-09-14 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 0 |
| 2018-09-13 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 1 |
| 2018-09-12 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 0 |
| 2018-09-11 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 1 |
| 2018-09-10 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 0 |
| 2018-09-07 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 0 |
| 2018-09-06 | $24.71 | $24.71 | $24.71 | $24.71 | $21.11 | 2 |
| 2018-09-05 | $24.79 | $24.79 | $24.79 | $24.79 | $21.18 | 0 |
| 2018-09-04 | $24.79 | $24.79 | $24.79 | $24.79 | $21.18 | 2 |
| 2018-08-31 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-30 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-29 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-28 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-27 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 1 |
| 2018-08-24 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-23 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 40 |
| 2018-08-22 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-21 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 7 |
| 2018-08-20 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-17 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-16 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 40 |
| 2018-08-15 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-14 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 6 |
| 2018-08-13 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-10 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-09 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 11 |
| 2018-08-08 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 1 |
| 2018-08-07 | $24.79 | $24.79 | $24.79 | $24.79 | $21.11 | 0 |
| 2018-08-06 | $24.79 | $24.80 | $24.79 | $24.79 | $21.11 | 2,222 |
| 2018-08-03 | $24.76 | $24.83 | $24.76 | $24.83 | $21.14 | 2,300 |
| 2018-08-02 | $24.77 | $24.77 | $24.77 | $24.77 | $21.09 | 2 |
| 2018-08-01 | $24.77 | $24.77 | $24.77 | $24.77 | $21.09 | 0 |
| 2018-07-31 | $24.77 | $24.77 | $24.77 | $24.77 | $21.02 | 0 |
| 2018-07-30 | $24.77 | $24.77 | $24.77 | $24.77 | $21.02 | 50 |
| 2018-07-27 | $24.77 | $24.77 | $24.77 | $24.77 | $21.02 | 0 |
| 2018-07-26 | $24.77 | $24.77 | $24.77 | $24.77 | $21.02 | 200 |
| 2018-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 0 |
| 2018-07-24 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 0 |
| 2018-07-23 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 0 |
| 2018-07-20 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 0 |
| 2018-07-19 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 0 |
| 2018-07-18 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 52 |
| 2018-07-17 | $24.83 | $24.83 | $24.83 | $24.83 | $21.07 | 1,287 |
| 2018-07-16 | $24.83 | $24.85 | $24.83 | $24.85 | $21.09 | 300 |
| 2018-07-13 | $24.76 | $24.76 | $24.76 | $24.76 | $21.01 | 0 |
| 2018-07-12 | $24.76 | $24.76 | $24.76 | $24.76 | $21.01 | 100 |
| 2018-07-11 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 7 |
| 2018-07-10 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 30 |
| 2018-07-09 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 0 |
| 2018-07-06 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 0 |
| 2018-07-05 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 2 |
| 2018-07-03 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 0 |
| 2018-07-02 | $24.61 | $24.61 | $24.61 | $24.61 | $20.88 | 300 |
| 2018-06-29 | $24.62 | $24.62 | $24.62 | $24.62 | $20.59 | 0 |
| 2018-06-28 | $24.62 | $24.62 | $24.62 | $24.62 | $20.59 | 0 |
| 2018-06-27 | $24.62 | $24.62 | $24.62 | $24.62 | $20.59 | 0 |
| 2018-06-26 | $24.62 | $24.62 | $24.62 | $24.62 | $20.59 | 300 |
| 2018-06-25 | $24.57 | $24.57 | $24.57 | $24.57 | $20.55 | 35 |
| 2018-06-22 | $24.57 | $24.57 | $24.57 | $24.57 | $20.55 | 0 |
| 2018-06-21 | $24.57 | $24.57 | $24.57 | $24.57 | $20.55 | 85 |
| 2018-06-20 | $24.66 | $24.67 | $24.57 | $24.57 | $20.55 | 20,550 |
| 2018-06-19 | $24.66 | $24.68 | $24.66 | $24.68 | $20.64 | 2,050,868 |
| 2018-06-18 | $24.71 | $24.71 | $24.71 | $24.71 | $20.66 | 0 |
| 2018-06-15 | $24.71 | $24.71 | $24.71 | $24.71 | $20.66 | 35 |
| 2018-06-14 | $24.61 | $24.71 | $24.61 | $24.71 | $20.66 | 1,196 |
| 2018-06-13 | $24.64 | $24.64 | $24.61 | $24.63 | $20.60 | 1,100 |
| 2018-06-12 | $24.59 | $24.59 | $24.59 | $24.59 | $20.56 | 0 |
| 2018-06-11 | $24.59 | $24.59 | $24.59 | $24.59 | $20.56 | 0 |
| 2018-06-08 | $24.59 | $24.59 | $24.59 | $24.59 | $20.56 | 200 |
| 2018-06-07 | $24.80 | $24.80 | $24.80 | $24.80 | $20.74 | 45 |
| 2018-06-06 | $24.80 | $24.80 | $24.80 | $24.80 | $20.74 | 0 |
| 2018-06-05 | $24.80 | $24.80 | $24.80 | $24.80 | $20.74 | 193 |
| 2018-06-04 | $24.80 | $24.80 | $24.80 | $24.80 | $20.74 | 30 |
| 2018-06-01 | $24.72 | $24.72 | $24.72 | $24.72 | $20.67 | 15 |
| 2018-05-31 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-30 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-29 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-23 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-22 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-21 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-18 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-17 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 4,000,000 |
| 2018-05-15 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 0 |
| 2018-05-14 | $24.80 | $24.80 | $24.80 | $24.80 | $20.67 | 100 |
| 2018-05-11 | $24.68 | $24.68 | $24.68 | $24.68 | $20.57 | 0 |
| 2018-05-10 | $24.68 | $24.68 | $24.68 | $24.68 | $20.57 | 40 |
| 2018-05-09 | $24.68 | $24.68 | $24.68 | $24.68 | $20.57 | 0 |
| 2018-05-08 | $24.68 | $24.68 | $24.68 | $24.68 | $20.57 | 100 |
| 2018-05-07 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 40 |
| 2018-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 50 |
| 2018-05-03 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 0 |
| 2018-05-02 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 0 |
| 2018-05-01 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 0 |
| 2018-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 0 |
| 2018-04-27 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 1 |
| 2018-04-26 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 1 |
| 2018-04-25 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 0 |
| 2018-04-24 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 0 |
| 2018-04-23 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 154 |
| 2018-04-20 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 84 |
| 2018-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $20.83 | 799,500 |
Principal Investment Grade Corporate Active ETF (IG) News Headlines
.jpg)
.jpg)
Italgas has made 4-5 billion euro offer for 2i Rete Gas, newspaper says
None
reuters.com April 10, 2024.jpg)
Recent Principal Investment Grade Corporate Active ETF (IG) News
Similar Companies to Principal Investment Grade Corporate Active ETF (IG) 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 | -- | -- | -- |