Invesco High Yield Bond Factor ETF (IHYF) Exchange: NASDAQ
Data as of Aug. 22, 2025
$22.53 ($0.04) 0.16%
Invesco High Yield Bond Factor ETF - Daily Information
Click for more stock information on Invesco High Yield Bond Factor ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.48 |
| Previous Close | $22.53 |
| High | $22.53 |
| Low | $22.47 |
| Adjusted Open | $22.48 |
| Previous Adjusted Close | $22.53 |
| Adjusted High | $22.53 |
| Adjusted Low | $22.47 |
Invest in Invesco High Yield Bond Factor ETF (IHYF)
Historical Stock Data for Invesco High Yield Bond Factor ETF (IHYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $22.48 | $22.53 | $22.47 | $22.53 | $22.53 | 843 |
| 2025-06-18 | $22.50 | $22.50 | $22.47 | $22.50 | $22.50 | 22,983 |
| 2025-06-17 | $22.48 | $22.48 | $22.44 | $22.45 | $22.45 | 10,938 |
| 2025-06-16 | $22.49 | $22.49 | $22.43 | $22.48 | $22.48 | 7,115 |
| 2025-06-13 | $22.45 | $22.47 | $22.43 | $22.43 | $22.43 | 519 |
| 2025-06-12 | $22.48 | $22.48 | $22.47 | $22.47 | $22.47 | 17,787 |
| 2025-06-11 | $22.46 | $22.48 | $22.39 | $22.48 | $22.48 | 23,238 |
| 2025-06-10 | $22.41 | $22.49 | $22.39 | $22.45 | $22.45 | 24,108 |
| 2025-06-09 | $22.38 | $22.41 | $22.38 | $22.41 | $22.41 | 17,001 |
| 2025-06-06 | $22.38 | $22.42 | $22.38 | $22.38 | $22.38 | 977 |
| 2025-06-05 | $22.38 | $22.38 | $22.37 | $22.38 | $22.38 | 18,612 |
| 2025-06-04 | $22.40 | $22.40 | $22.37 | $22.39 | $22.39 | 17,100 |
| 2025-06-03 | $22.32 | $22.35 | $22.31 | $22.35 | $22.35 | 20,537 |
| 2025-06-02 | $22.29 | $22.31 | $22.28 | $22.31 | $22.31 | 20,797 |
| 2025-05-30 | $22.27 | $22.31 | $22.24 | $22.31 | $22.31 | 959 |
| 2025-05-29 | $22.32 | $22.33 | $22.28 | $22.31 | $22.31 | 24,590 |
| 2025-05-28 | $22.25 | $22.26 | $22.23 | $22.26 | $22.26 | 18,367 |
| 2025-05-27 | $22.20 | $22.26 | $22.19 | $22.26 | $22.26 | 19,284 |
| 2025-05-23 | $22.10 | $22.10 | $22.07 | $22.07 | $22.07 | 645 |
| 2025-05-22 | $22.11 | $22.21 | $22.10 | $22.21 | $22.21 | 24,367 |
| 2025-05-21 | $22.21 | $22.21 | $22.10 | $22.12 | $22.12 | 20,233 |
| 2025-05-20 | $22.23 | $22.26 | $22.22 | $22.24 | $22.24 | 20,331 |
| 2025-05-19 | $22.20 | $22.24 | $22.18 | $22.24 | $22.24 | 32,321 |
| 2025-05-16 | $22.37 | $22.40 | $22.35 | $22.40 | $22.24 | 19,653 |
| 2025-05-15 | $22.31 | $22.35 | $22.31 | $22.35 | $22.20 | 19,384 |
| 2025-05-14 | $22.42 | $22.49 | $22.33 | $22.33 | $22.18 | 49,886 |
| 2025-05-13 | $22.25 | $22.44 | $22.25 | $22.44 | $22.28 | 30,605 |
| 2025-05-12 | $22.17 | $22.22 | $22.15 | $22.21 | $22.06 | 21,463 |
| 2025-05-09 | $21.95 | $22.01 | $21.95 | $21.99 | $21.84 | 23,883 |
| 2025-05-08 | $21.98 | $22.00 | $21.96 | $21.96 | $21.81 | 19,017 |
| 2025-05-07 | $21.98 | $21.98 | $21.93 | $21.96 | $21.80 | 791 |
| 2025-05-06 | $21.94 | $21.97 | $21.94 | $21.96 | $21.81 | 6,107 |
| 2025-05-05 | $21.96 | $22.02 | $21.96 | $21.99 | $21.99 | 2,996 |
| 2025-05-02 | $21.99 | $22.00 | $21.97 | $21.98 | $21.98 | 7,454 |
| 2025-05-01 | $21.98 | $21.98 | $21.94 | $21.95 | $21.95 | 3,540 |
| 2025-04-30 | $21.94 | $21.94 | $21.92 | $21.93 | $21.93 | 776 |
| 2025-04-29 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 716 |
| 2025-04-28 | $22.02 | $22.02 | $21.96 | $22.00 | $22.00 | 1,488 |
| 2025-04-25 | $21.92 | $22.04 | $21.92 | $22.01 | $22.01 | 4,912 |
| 2025-04-24 | $21.84 | $21.92 | $21.77 | $21.92 | $21.92 | 2,461 |
| 2025-04-23 | $21.89 | $21.89 | $21.75 | $21.79 | $21.79 | 2,585 |
| 2025-04-22 | $21.62 | $21.63 | $21.62 | $21.63 | $21.63 | 611 |
| 2025-04-21 | $21.57 | $21.57 | $21.44 | $21.54 | $21.54 | 12,585 |
| 2025-04-17 | $21.81 | $21.81 | $21.78 | $21.78 | $21.65 | 1,668 |
| 2025-04-16 | $21.68 | $21.75 | $21.61 | $21.72 | $21.59 | 3,399 |
| 2025-04-15 | $21.72 | $21.72 | $21.71 | $21.71 | $21.58 | 363 |
| 2025-04-14 | $21.74 | $21.75 | $21.71 | $21.75 | $21.62 | 1,576 |
| 2025-04-11 | $21.51 | $21.71 | $21.50 | $21.65 | $21.52 | 4,831 |
| 2025-04-10 | $21.75 | $21.75 | $21.47 | $21.56 | $21.43 | 5,251 |
| 2025-04-09 | $21.45 | $21.95 | $21.23 | $21.95 | $21.82 | 28,136 |
| 2025-04-08 | $21.74 | $21.74 | $21.37 | $21.43 | $21.31 | 8,987 |
| 2025-04-07 | $21.28 | $21.74 | $21.19 | $21.55 | $21.43 | 575,910 |
| 2025-04-04 | $21.86 | $21.93 | $21.67 | $21.69 | $21.56 | 11,419 |
| 2025-04-03 | $22.16 | $22.16 | $22.04 | $22.11 | $21.98 | 18,571 |
| 2025-04-02 | $22.37 | $22.44 | $22.37 | $22.42 | $22.28 | 9,565 |
| 2025-04-01 | $22.40 | $22.44 | $22.40 | $22.41 | $22.28 | 6,623 |
| 2025-03-31 | $22.29 | $22.34 | $22.25 | $22.34 | $22.21 | 4,897 |
| 2025-03-28 | $22.35 | $22.36 | $22.35 | $22.36 | $22.23 | 1,432 |
| 2025-03-27 | $22.39 | $22.39 | $22.38 | $22.38 | $22.24 | 434 |
| 2025-03-26 | $22.49 | $22.49 | $22.40 | $22.40 | $22.27 | 5,950 |
| 2025-03-25 | $22.56 | $22.56 | $22.51 | $22.54 | $22.40 | 3,464 |
| 2025-03-24 | $22.53 | $22.53 | $22.50 | $22.53 | $22.40 | 9,767 |
| 2025-03-21 | $22.62 | $22.71 | $22.61 | $22.61 | $22.34 | 1,058 |
| 2025-03-20 | $22.63 | $22.63 | $22.62 | $22.63 | $22.36 | 3,057 |
| 2025-03-19 | $22.56 | $22.70 | $22.55 | $22.64 | $22.37 | 36,760 |
| 2025-03-18 | $22.54 | $22.65 | $22.53 | $22.54 | $22.27 | 32,219 |
| 2025-03-17 | $22.53 | $22.59 | $22.39 | $22.56 | $22.29 | 43,931 |
| 2025-03-14 | $22.50 | $22.50 | $22.46 | $22.50 | $22.23 | 4,277 |
| 2025-03-13 | $22.45 | $22.47 | $22.41 | $22.44 | $22.17 | 22,025 |
| 2025-03-12 | $22.54 | $22.55 | $22.51 | $22.51 | $22.24 | 23,090 |
| 2025-03-11 | $22.57 | $22.57 | $22.52 | $22.53 | $22.26 | 32,835 |
| 2025-03-10 | $22.64 | $22.67 | $22.63 | $22.64 | $22.37 | 34,284 |
| 2025-03-07 | $22.66 | $22.67 | $22.63 | $22.66 | $22.66 | 16,855 |
| 2025-03-06 | $22.61 | $22.64 | $22.59 | $22.60 | $22.60 | 30,123 |
| 2025-03-05 | $22.64 | $22.68 | $22.62 | $22.67 | $22.67 | 22,404 |
| 2025-03-04 | $22.68 | $22.74 | $22.63 | $22.69 | $22.69 | 61,145 |
| 2025-03-03 | $22.73 | $22.76 | $22.64 | $22.68 | $22.68 | 28,530 |
| 2025-02-28 | $22.63 | $22.78 | $22.60 | $22.76 | $22.76 | 67,686 |
| 2025-02-27 | $22.64 | $22.69 | $22.61 | $22.61 | $22.61 | 23,614 |
| 2025-02-26 | $22.66 | $22.68 | $22.66 | $22.67 | $22.67 | 21,029 |
| 2025-02-25 | $22.63 | $22.64 | $22.58 | $22.64 | $22.64 | 3,448 |
| 2025-02-24 | $22.55 | $22.56 | $22.54 | $22.55 | $22.55 | 2,302 |
| 2025-02-21 | $22.66 | $22.71 | $22.65 | $22.68 | $22.55 | 15,336 |
| 2025-02-20 | $22.62 | $22.68 | $22.62 | $22.66 | $22.52 | 3,258 |
| 2025-02-19 | $22.62 | $22.63 | $22.57 | $22.61 | $22.47 | 16,995 |
| 2025-02-18 | $22.66 | $22.66 | $22.62 | $22.62 | $22.48 | 1,357 |
| 2025-02-14 | $22.66 | $22.70 | $22.64 | $22.67 | $22.53 | 11,796 |
| 2025-02-13 | $22.58 | $22.59 | $22.56 | $22.58 | $22.45 | 1,612 |
| 2025-02-12 | $22.50 | $22.53 | $22.50 | $22.53 | $22.39 | 4,386 |
| 2025-02-11 | $22.54 | $22.54 | $22.48 | $22.51 | $22.51 | 35,550 |
| 2025-02-10 | $22.59 | $22.59 | $22.45 | $22.56 | $22.56 | 14,376 |
| 2025-02-07 | $22.56 | $22.56 | $22.51 | $22.52 | $22.52 | 10,783 |
| 2025-02-06 | $22.61 | $22.61 | $22.57 | $22.60 | $22.60 | 4,301 |
| 2025-02-05 | $22.61 | $22.64 | $22.59 | $22.64 | $22.64 | 5,939 |
| 2025-02-04 | $22.51 | $22.53 | $22.41 | $22.50 | $22.50 | 22,032 |
| 2025-02-03 | $22.57 | $22.65 | $22.38 | $22.46 | $22.46 | 165,644 |
| 2025-01-31 | $22.71 | $22.71 | $22.68 | $22.68 | $22.68 | 2,034 |
| 2025-01-30 | $22.66 | $22.71 | $22.55 | $22.68 | $22.68 | 2,959 |
| 2025-01-29 | $22.69 | $22.69 | $22.63 | $22.65 | $22.65 | 952 |
| 2025-01-28 | $22.64 | $22.77 | $22.64 | $22.69 | $22.69 | 9,166 |
| 2025-01-27 | $22.63 | $22.73 | $22.63 | $22.65 | $22.65 | 1,390 |
| 2025-01-24 | $22.63 | $22.64 | $22.61 | $22.63 | $22.63 | 3,570 |
| 2025-01-23 | $22.58 | $22.68 | $22.56 | $22.62 | $22.62 | 10,256 |
| 2025-01-22 | $22.62 | $22.73 | $22.59 | $22.61 | $22.61 | 7,222 |
| 2025-01-21 | $22.57 | $22.63 | $22.57 | $22.62 | $22.62 | 3,716 |
| 2025-01-17 | $22.66 | $22.71 | $22.66 | $22.69 | $22.69 | 5,004 |
| 2025-01-16 | $22.60 | $22.64 | $22.60 | $22.63 | $22.63 | 1,725 |
| 2025-01-15 | $22.55 | $22.63 | $22.55 | $22.62 | $22.62 | 1,050 |
| 2025-01-14 | $22.46 | $22.46 | $22.35 | $22.46 | $22.46 | 29,659 |
| 2025-01-13 | $22.44 | $22.49 | $22.44 | $22.45 | $22.45 | 6,318 |
| 2025-01-10 | $22.54 | $22.59 | $22.51 | $22.51 | $22.51 | 4,372 |
| 2025-01-08 | $22.54 | $22.56 | $22.53 | $22.55 | $22.55 | 2,755 |
| 2025-01-07 | $22.64 | $22.64 | $22.56 | $22.56 | $22.56 | 1,878 |
| 2025-01-06 | $22.65 | $22.65 | $22.61 | $22.62 | $22.62 | 2,619 |
| 2025-01-03 | $22.54 | $22.60 | $22.54 | $22.58 | $22.58 | 2,209 |
| 2025-01-02 | $22.57 | $22.57 | $22.51 | $22.55 | $22.55 | 3,881 |
| 2024-12-31 | $22.49 | $22.51 | $22.49 | $22.51 | $22.51 | 359 |
| 2024-12-30 | $22.45 | $22.51 | $22.45 | $22.49 | $22.49 | 2,307 |
| 2024-12-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 251 |
| 2024-12-26 | $22.48 | $22.49 | $22.48 | $22.49 | $22.49 | 224 |
| 2024-12-24 | $22.43 | $22.47 | $22.43 | $22.47 | $22.47 | 374 |
| 2024-12-23 | $22.47 | $22.47 | $22.43 | $22.43 | $22.43 | 1,728 |
| 2024-12-20 | $22.57 | $22.58 | $22.51 | $22.55 | $22.42 | 3,262 |
| 2024-12-19 | $22.55 | $22.59 | $22.47 | $22.50 | $22.37 | 3,536 |
| 2024-12-18 | $22.74 | $22.77 | $22.52 | $22.52 | $22.39 | 4,702 |
| 2024-12-17 | $22.74 | $22.74 | $22.70 | $22.70 | $22.57 | 4,514 |
| 2024-12-16 | $22.77 | $22.85 | $22.76 | $22.77 | $22.63 | 5,780 |
| 2024-12-13 | $22.76 | $22.77 | $22.76 | $22.77 | $22.63 | 705 |
| 2024-12-12 | $22.81 | $22.81 | $22.78 | $22.78 | $22.65 | 719 |
| 2024-12-11 | $22.81 | $22.87 | $22.81 | $22.82 | $22.68 | 5,711 |
| 2024-12-10 | $22.81 | $22.81 | $22.79 | $22.79 | $22.65 | 1,983 |
| 2024-12-09 | $22.80 | $22.83 | $22.80 | $22.81 | $22.68 | 2,088 |
| 2024-12-06 | $22.80 | $22.84 | $22.80 | $22.84 | $22.71 | 3,247 |
| 2024-12-05 | $22.76 | $22.90 | $22.76 | $22.79 | $22.65 | 9,791 |
| 2024-12-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.65 | 304 |
| 2024-12-03 | $22.75 | $22.77 | $22.75 | $22.77 | $22.63 | 755 |
| 2024-12-02 | $22.70 | $22.88 | $22.70 | $22.73 | $22.60 | 177,356 |
| 2024-11-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.61 | 50 |
| 2024-11-27 | $22.67 | $22.71 | $22.66 | $22.68 | $22.55 | 4,336 |
| 2024-11-26 | $22.70 | $22.80 | $22.65 | $22.67 | $22.53 | 3,282 |
| 2024-11-25 | $22.66 | $22.70 | $22.66 | $22.67 | $22.54 | 1,479 |
| 2024-11-22 | $22.64 | $22.64 | $22.59 | $22.64 | $22.51 | 1,515 |
| 2024-11-21 | $22.59 | $22.63 | $22.58 | $22.61 | $22.48 | 2,574 |
| 2024-11-20 | $22.61 | $22.64 | $22.58 | $22.64 | $22.51 | 11,450 |
| 2024-11-19 | $22.44 | $22.56 | $22.42 | $22.49 | $22.36 | 7,518 |
| 2024-11-18 | $22.38 | $22.46 | $22.38 | $22.43 | $22.30 | 79,286 |
| 2024-11-15 | $22.56 | $22.56 | $22.54 | $22.54 | $22.27 | 199 |
| 2024-11-14 | $22.58 | $22.65 | $22.58 | $22.58 | $22.31 | 15,123 |
| 2024-11-13 | $22.60 | $22.62 | $22.58 | $22.59 | $22.32 | 4,559 |
| 2024-11-12 | $22.58 | $22.59 | $22.57 | $22.59 | $22.32 | 2,284 |
| 2024-11-11 | $22.66 | $22.77 | $22.55 | $22.62 | $22.35 | 6,162 |
| 2024-11-08 | $22.71 | $22.76 | $22.71 | $22.76 | $22.76 | 778 |
| 2024-11-07 | $22.62 | $22.63 | $22.46 | $22.63 | $22.63 | 15,562 |
| 2024-11-06 | $22.60 | $22.62 | $22.56 | $22.60 | $22.60 | 6,237 |
| 2024-11-05 | $22.57 | $22.59 | $22.55 | $22.59 | $22.59 | 4,357 |
| 2024-11-04 | $22.57 | $22.57 | $22.56 | $22.56 | $22.56 | 459 |
| 2024-11-01 | $22.54 | $22.54 | $22.52 | $22.53 | $22.53 | 1,864 |
| 2024-10-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 716 |
| 2024-10-30 | $22.53 | $22.57 | $22.51 | $22.55 | $22.55 | 1,893 |
| 2024-10-29 | $22.56 | $22.58 | $22.53 | $22.56 | $22.56 | 5,080 |
| 2024-10-28 | $22.56 | $22.58 | $22.56 | $22.56 | $22.56 | 317 |
| 2024-10-25 | $22.57 | $22.57 | $22.51 | $22.55 | $22.55 | 3,434 |
| 2024-10-24 | $22.55 | $22.56 | $22.51 | $22.51 | $22.51 | 9,075 |
| 2024-10-23 | $22.55 | $22.56 | $22.55 | $22.56 | $22.56 | 4,711 |
| 2024-10-22 | $22.51 | $22.58 | $22.51 | $22.56 | $22.56 | 6,758 |
| 2024-10-21 | $22.53 | $22.53 | $22.52 | $22.52 | $22.52 | 1,259 |
| 2024-10-18 | $22.66 | $22.67 | $22.65 | $22.67 | $22.53 | 1,817 |
| 2024-10-17 | $22.70 | $22.80 | $22.67 | $22.69 | $22.55 | 1,852 |
| 2024-10-16 | $22.70 | $22.81 | $22.66 | $22.70 | $22.57 | 3,572 |
| 2024-10-15 | $22.67 | $22.71 | $22.64 | $22.69 | $22.55 | 3,157 |
| 2024-10-14 | $22.59 | $22.71 | $22.59 | $22.69 | $22.55 | 20,851 |
| 2024-10-11 | $22.63 | $22.68 | $22.51 | $22.66 | $22.52 | 4,336 |
| 2024-10-10 | $22.63 | $22.65 | $22.60 | $22.65 | $22.51 | 1,408 |
| 2024-10-09 | $22.64 | $22.72 | $22.63 | $22.64 | $22.50 | 1,907 |
| 2024-10-08 | $22.60 | $22.74 | $22.60 | $22.63 | $22.49 | 6,527 |
| 2024-10-07 | $22.66 | $22.66 | $22.63 | $22.63 | $22.49 | 1,376 |
| 2024-10-04 | $22.69 | $22.69 | $22.66 | $22.68 | $22.54 | 482 |
| 2024-10-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.55 | 47 |
| 2024-10-02 | $22.73 | $22.75 | $22.72 | $22.72 | $22.58 | 439 |
| 2024-10-01 | $22.72 | $22.74 | $22.69 | $22.74 | $22.60 | 3,403 |
| 2024-09-30 | $22.69 | $22.70 | $22.68 | $22.70 | $22.56 | 1,177 |
| 2024-09-27 | $22.70 | $22.77 | $22.70 | $22.75 | $22.61 | 9,308 |
| 2024-09-26 | $22.70 | $22.73 | $22.67 | $22.71 | $22.57 | 4,352 |
| 2024-09-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.51 | 604 |
| 2024-09-24 | $22.68 | $22.68 | $22.64 | $22.66 | $22.52 | 638 |
| 2024-09-23 | $22.71 | $22.71 | $22.64 | $22.69 | $22.55 | 3,876 |
| 2024-09-20 | $22.81 | $22.84 | $22.79 | $22.80 | $22.52 | 31,348 |
| 2024-09-19 | $22.85 | $22.96 | $22.77 | $22.80 | $22.52 | 4,418 |
| 2024-09-18 | $22.76 | $22.90 | $22.74 | $22.78 | $22.50 | 3,482 |
| 2024-09-17 | $22.73 | $22.76 | $22.71 | $22.73 | $22.45 | 6,637 |
| 2024-09-16 | $22.71 | $22.75 | $22.68 | $22.73 | $22.45 | 3,516 |
| 2024-09-13 | $22.67 | $22.70 | $22.67 | $22.69 | $22.41 | 1,348 |
| 2024-09-12 | $22.62 | $22.67 | $22.60 | $22.64 | $22.36 | 7,728 |
| 2024-09-11 | $22.58 | $22.60 | $22.55 | $22.60 | $22.33 | 1,296 |
| 2024-09-10 | $22.62 | $22.62 | $22.59 | $22.60 | $22.33 | 1,754 |
| 2024-09-09 | $22.59 | $22.60 | $22.59 | $22.60 | $22.33 | 396 |
| 2024-09-06 | $22.59 | $22.59 | $22.44 | $22.54 | $22.27 | 1,294 |
| 2024-09-05 | $22.56 | $22.67 | $22.41 | $22.58 | $22.30 | 6,040 |
| 2024-09-04 | $22.50 | $22.55 | $22.50 | $22.54 | $22.54 | 5,038 |
| 2024-09-03 | $22.55 | $22.55 | $22.47 | $22.47 | $22.47 | 2,584 |
| 2024-08-30 | $22.53 | $22.54 | $22.53 | $22.54 | $22.54 | 893 |
| 2024-08-29 | $22.53 | $22.62 | $22.42 | $22.53 | $22.53 | 2,668 |
| 2024-08-28 | $22.51 | $22.52 | $22.50 | $22.52 | $22.52 | 1,941 |
| 2024-08-27 | $22.50 | $22.53 | $22.49 | $22.51 | $22.51 | 5,839 |
| 2024-08-26 | $22.50 | $22.62 | $22.49 | $22.52 | $22.52 | 2,566 |
| 2024-08-23 | $22.46 | $22.52 | $22.43 | $22.51 | $22.51 | 12,141 |
| 2024-08-22 | $22.42 | $22.44 | $22.38 | $22.41 | $22.41 | 2,797 |
| 2024-08-21 | $22.38 | $22.44 | $22.38 | $22.43 | $22.43 | 2,447 |
| 2024-08-20 | $22.39 | $22.41 | $22.35 | $22.38 | $22.38 | 2,462 |
| 2024-08-19 | $22.34 | $22.42 | $22.34 | $22.40 | $22.40 | 4,488 |
| 2024-08-16 | $22.46 | $22.50 | $22.46 | $22.49 | $22.35 | 1,869 |
| 2024-08-15 | $22.40 | $22.46 | $22.40 | $22.46 | $22.32 | 332 |
| 2024-08-14 | $22.36 | $22.44 | $22.35 | $22.40 | $22.27 | 4,110 |
| 2024-08-13 | $22.32 | $22.36 | $22.31 | $22.36 | $22.22 | 5,259 |
| 2024-08-12 | $22.31 | $22.34 | $22.28 | $22.29 | $22.15 | 2,002 |
| 2024-08-09 | $22.26 | $22.30 | $22.25 | $22.27 | $22.13 | 16,802 |
| 2024-08-08 | $22.24 | $22.25 | $22.24 | $22.25 | $22.11 | 101 |
| 2024-08-07 | $22.25 | $22.27 | $22.20 | $22.20 | $22.06 | 377 |
| 2024-08-06 | $22.25 | $22.25 | $22.15 | $22.17 | $22.03 | 19,185 |
| 2024-08-05 | $22.20 | $22.20 | $22.16 | $22.17 | $22.03 | 60,315 |
| 2024-08-02 | $22.39 | $22.39 | $22.32 | $22.37 | $22.23 | 5,180 |
| 2024-08-01 | $22.45 | $22.45 | $22.26 | $22.37 | $22.23 | 44,201 |
| 2024-07-31 | $22.42 | $22.43 | $22.39 | $22.43 | $22.29 | 4,249 |
| 2024-07-30 | $22.38 | $22.42 | $22.34 | $22.36 | $22.22 | 1,693 |
| 2024-07-29 | $22.41 | $22.41 | $22.39 | $22.40 | $22.26 | 718 |
| 2024-07-26 | $22.41 | $22.42 | $22.29 | $22.38 | $22.24 | 5,088 |
| 2024-07-25 | $22.32 | $22.36 | $22.32 | $22.34 | $22.20 | 3,778 |
| 2024-07-24 | $22.36 | $22.40 | $22.36 | $22.36 | $22.22 | 2,114 |
| 2024-07-23 | $22.39 | $22.42 | $22.37 | $22.41 | $22.27 | 8,160 |
| 2024-07-22 | $22.36 | $22.39 | $22.26 | $22.39 | $22.25 | 12,510 |
| 2024-07-19 | $22.52 | $22.52 | $22.40 | $22.47 | $22.47 | 4,067 |
| 2024-07-18 | $22.50 | $22.53 | $22.49 | $22.50 | $22.50 | 2,638 |
| 2024-07-17 | $22.52 | $22.54 | $22.47 | $22.50 | $22.50 | 14,654 |
| 2024-07-16 | $22.45 | $22.62 | $22.42 | $22.58 | $22.58 | 5,174 |
| 2024-07-15 | $22.46 | $22.49 | $22.42 | $22.44 | $22.44 | 5,374 |
| 2024-07-12 | $22.42 | $22.46 | $22.39 | $22.39 | $22.39 | 1,508 |
| 2024-07-11 | $22.36 | $22.45 | $22.30 | $22.39 | $22.39 | 7,194 |
| 2024-07-10 | $22.26 | $22.40 | $22.17 | $22.36 | $22.36 | 25,535 |
| 2024-07-09 | $22.27 | $22.27 | $22.24 | $22.27 | $22.27 | 41,986 |
| 2024-07-08 | $22.28 | $22.29 | $22.26 | $22.29 | $22.29 | 838 |
| 2024-07-05 | $22.24 | $22.28 | $22.19 | $22.28 | $22.28 | 1,886 |
| 2024-07-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 8,112 |
| 2024-07-02 | $22.12 | $22.17 | $22.12 | $22.15 | $22.15 | 8,112 |
| 2024-07-01 | $22.11 | $22.13 | $22.09 | $22.12 | $22.12 | 2,799 |
| 2024-06-28 | $22.23 | $22.23 | $22.13 | $22.14 | $22.14 | 10,547 |
| 2024-06-27 | $22.14 | $22.17 | $22.11 | $22.17 | $22.17 | 4,875 |
| 2024-06-26 | $22.15 | $22.17 | $22.11 | $22.15 | $22.15 | 8,582 |
| 2024-06-25 | $22.15 | $22.17 | $22.13 | $22.16 | $22.16 | 6,559 |
| 2024-06-24 | $22.12 | $22.19 | $22.12 | $22.16 | $22.16 | 5,613 |
| 2024-06-21 | $22.25 | $22.27 | $22.25 | $22.25 | $22.12 | 635 |
| 2024-06-20 | $22.24 | $22.26 | $22.22 | $22.24 | $22.11 | 4,625 |
| 2024-06-18 | $22.24 | $22.28 | $22.21 | $22.26 | $22.13 | 4,338 |
| 2024-06-17 | $22.20 | $22.21 | $22.16 | $22.21 | $22.07 | 1,443 |
| 2024-06-14 | $22.21 | $22.21 | $22.21 | $22.21 | $22.07 | 92 |
| 2024-06-13 | $22.33 | $22.34 | $22.28 | $22.31 | $22.18 | 4,272 |
| 2024-06-12 | $22.32 | $22.33 | $22.31 | $22.31 | $22.17 | 2,308 |
| 2024-06-11 | $22.17 | $22.23 | $22.17 | $22.20 | $22.07 | 6,312 |
| 2024-06-10 | $22.19 | $22.24 | $22.15 | $22.18 | $22.05 | 2,250 |
| 2024-06-07 | $22.20 | $22.24 | $22.18 | $22.18 | $22.05 | 18,447 |
| 2024-06-06 | $22.22 | $22.26 | $22.22 | $22.24 | $22.11 | 2,990 |
| 2024-06-05 | $22.24 | $22.27 | $22.24 | $22.26 | $22.12 | 4,588 |
| 2024-06-04 | $22.13 | $22.21 | $22.13 | $22.19 | $22.06 | 10,664 |
| 2024-06-03 | $22.13 | $22.17 | $22.13 | $22.17 | $22.04 | 4,898 |
| 2024-05-31 | $22.05 | $22.11 | $22.05 | $22.11 | $21.98 | 877 |
| 2024-05-30 | $22.03 | $22.03 | $22.00 | $22.01 | $21.88 | 3,929 |
| 2024-05-29 | $22.03 | $22.03 | $21.97 | $22.00 | $21.86 | 3,761 |
| 2024-05-28 | $22.10 | $22.10 | $22.06 | $22.08 | $21.94 | 2,955 |
| 2024-05-24 | $22.08 | $22.09 | $22.06 | $22.09 | $21.96 | 2,153 |
| 2024-05-23 | $22.07 | $22.10 | $22.05 | $22.07 | $21.94 | 13,307 |
| 2024-05-22 | $22.16 | $22.16 | $22.10 | $22.11 | $21.98 | 9,224 |
| 2024-05-21 | $22.19 | $22.20 | $22.14 | $22.17 | $22.03 | 7,467 |
| 2024-05-20 | $22.16 | $22.19 | $22.15 | $22.16 | $22.03 | 6,237 |
| 2024-05-17 | $22.30 | $22.31 | $22.26 | $22.28 | $22.02 | 3,102 |
| 2024-05-16 | $22.30 | $22.32 | $22.29 | $22.29 | $22.03 | 1,949 |
| 2024-05-15 | $22.21 | $22.32 | $22.21 | $22.29 | $22.03 | 6,533 |
| 2024-05-14 | $22.19 | $22.22 | $22.16 | $22.19 | $21.94 | 1,467 |
| 2024-05-13 | $22.23 | $22.23 | $22.19 | $22.19 | $21.94 | 3,103 |
| 2024-05-10 | $22.18 | $22.20 | $22.16 | $22.20 | $21.95 | 3,459 |
| 2024-05-09 | $22.22 | $22.22 | $22.18 | $22.21 | $21.95 | 10,170 |
| 2024-05-08 | $22.22 | $22.24 | $22.22 | $22.22 | $21.96 | 1,653 |
| 2024-05-07 | $22.28 | $22.30 | $22.24 | $22.26 | $22.00 | 20,761 |
| 2024-05-06 | $22.28 | $22.29 | $22.24 | $22.27 | $22.01 | 56,800 |
| 2024-05-03 | $22.17 | $22.23 | $22.17 | $22.22 | $21.96 | 1,581 |
| 2024-05-02 | $21.97 | $22.01 | $21.97 | $22.01 | $21.76 | 3,598 |
| 2024-05-01 | $21.86 | $21.98 | $21.85 | $21.94 | $21.69 | 58,602 |
| 2024-04-30 | $21.89 | $21.90 | $21.84 | $21.84 | $21.59 | 1,305 |
| 2024-04-29 | $21.92 | $21.92 | $21.90 | $21.92 | $21.67 | 695 |
| 2024-04-26 | $21.92 | $21.96 | $21.92 | $21.95 | $21.70 | 2,397 |
| 2024-04-25 | $21.85 | $21.91 | $21.82 | $21.89 | $21.64 | 14,976 |
| 2024-04-24 | $21.96 | $21.96 | $21.92 | $21.96 | $21.71 | 1,106 |
| 2024-04-23 | $21.99 | $22.00 | $21.97 | $21.98 | $21.73 | 984 |
| 2024-04-22 | $21.84 | $21.88 | $21.83 | $21.88 | $21.63 | 1,682 |
| 2024-04-19 | $21.96 | $21.96 | $21.92 | $21.95 | $21.95 | 3,876 |
| 2024-04-18 | $21.91 | $21.92 | $21.89 | $21.92 | $21.92 | 6,091 |
| 2024-04-17 | $21.95 | $21.95 | $21.91 | $21.92 | $21.92 | 10,624 |
| 2024-04-16 | $21.96 | $21.96 | $21.88 | $21.91 | $21.91 | 6,733 |
| 2024-04-15 | $22.03 | $22.03 | $21.96 | $22.01 | $22.01 | 57,051 |
| 2024-04-12 | $22.10 | $22.10 | $22.04 | $22.06 | $22.06 | 3,781 |
| 2024-04-11 | $22.08 | $22.09 | $22.07 | $22.09 | $22.09 | 895 |
| 2024-04-10 | $22.14 | $22.16 | $22.09 | $22.11 | $22.11 | 482,091 |
| 2024-04-09 | $22.23 | $22.24 | $22.18 | $22.24 | $22.24 | 5,149 |
| 2024-04-08 | $22.19 | $22.22 | $22.15 | $22.18 | $22.18 | 33,733 |
| 2024-04-05 | $22.23 | $22.23 | $22.20 | $22.23 | $22.23 | 1,351 |
| 2024-04-04 | $22.25 | $22.27 | $22.24 | $22.24 | $22.24 | 3,989 |
| 2024-04-03 | $22.17 | $22.24 | $22.16 | $22.24 | $22.24 | 15,302 |
| 2024-04-02 | $22.23 | $22.25 | $22.19 | $22.22 | $22.22 | 11,884 |
| 2024-04-01 | $22.26 | $22.30 | $22.26 | $22.30 | $22.30 | 28,046 |
| 2024-03-28 | $22.34 | $22.39 | $22.34 | $22.35 | $22.35 | 4,360 |
| 2024-03-27 | $22.21 | $22.39 | $22.21 | $22.37 | $22.37 | 45,418 |
| 2024-03-26 | $22.17 | $22.23 | $22.16 | $22.19 | $22.19 | 12,895 |
| 2024-03-25 | $22.20 | $22.25 | $22.20 | $22.23 | $22.23 | 8,165 |
| 2024-03-22 | $22.25 | $22.26 | $22.22 | $22.24 | $22.24 | 1,959 |
| 2024-03-21 | $22.18 | $22.25 | $22.18 | $22.22 | $22.22 | 25,188 |
| 2024-03-20 | $22.17 | $22.18 | $22.16 | $22.18 | $22.18 | 481 |
| 2024-03-19 | $22.07 | $22.14 | $22.07 | $22.13 | $22.13 | 4,381 |
| 2024-03-18 | $22.03 | $22.08 | $22.03 | $22.06 | $22.06 | 576 |
| 2024-03-15 | $22.19 | $22.19 | $22.15 | $22.15 | $22.15 | 3,095 |
| 2024-03-14 | $22.25 | $22.26 | $22.16 | $22.19 | $22.19 | 3,046 |
| 2024-03-13 | $22.25 | $22.27 | $22.25 | $22.27 | $22.27 | 11,920 |
| 2024-03-12 | $22.24 | $22.26 | $22.23 | $22.24 | $22.24 | 1,828 |
| 2024-03-11 | $22.25 | $22.25 | $22.21 | $22.23 | $22.23 | 2,395 |
| 2024-03-08 | $22.19 | $22.24 | $22.19 | $22.23 | $22.23 | 21,309 |
| 2024-03-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 107 |
| 2024-03-06 | $22.16 | $22.17 | $22.16 | $22.17 | $22.17 | 108 |
| 2024-03-05 | $22.13 | $22.16 | $22.12 | $22.16 | $22.16 | 4,724 |
| 2024-03-04 | $22.14 | $22.15 | $22.12 | $22.13 | $22.13 | 10,158 |
| 2024-03-01 | $22.11 | $22.17 | $22.10 | $22.15 | $22.15 | 4,047 |
| 2024-02-29 | $22.08 | $22.09 | $22.06 | $22.08 | $22.08 | 5,326 |
| 2024-02-28 | $22.05 | $22.09 | $22.03 | $22.09 | $22.09 | 9,547 |
| 2024-02-27 | $22.03 | $22.05 | $22.00 | $22.04 | $22.04 | 17,910 |
| 2024-02-26 | $22.09 | $22.09 | $22.05 | $22.06 | $22.06 | 947 |
| 2024-02-23 | $22.10 | $22.10 | $22.05 | $22.08 | $22.08 | 12,225 |
| 2024-02-22 | $22.07 | $22.09 | $22.03 | $22.06 | $22.06 | 24,763 |
| 2024-02-21 | $22.08 | $22.08 | $21.96 | $21.98 | $21.98 | 10,651 |
| 2024-02-20 | $22.04 | $22.10 | $22.02 | $22.08 | $22.08 | 182,481 |
| 2024-02-16 | $22.16 | $22.19 | $22.13 | $22.16 | $22.02 | 23,969 |
| 2024-02-15 | $22.19 | $22.19 | $22.13 | $22.17 | $22.04 | 45,609 |
| 2024-02-14 | $22.15 | $22.20 | $22.13 | $22.18 | $22.05 | 6,803 |
| 2024-02-13 | $22.16 | $22.17 | $22.07 | $22.09 | $21.96 | 35,660 |
| 2024-02-12 | $22.33 | $22.33 | $22.27 | $22.28 | $22.15 | 65,746 |
| 2024-02-09 | $22.30 | $22.30 | $22.22 | $22.30 | $22.30 | 27,266 |
| 2024-02-08 | $22.29 | $22.29 | $22.16 | $22.24 | $22.24 | 91,942 |
| 2024-02-07 | $22.30 | $22.33 | $22.23 | $22.29 | $22.29 | 44,127 |
| 2024-02-06 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 2,093 |
| 2024-02-05 | $22.21 | $22.23 | $22.17 | $22.19 | $22.19 | 5,282 |
| 2024-02-02 | $22.30 | $22.32 | $22.23 | $22.28 | $22.28 | 25,653 |
| 2024-02-01 | $22.32 | $22.37 | $22.31 | $22.35 | $22.35 | 29,966 |
| 2024-01-31 | $22.33 | $22.33 | $22.20 | $22.25 | $22.25 | 18,888 |
| 2024-01-30 | $22.32 | $22.32 | $22.26 | $22.29 | $22.29 | 16,512 |
| 2024-01-29 | $22.25 | $22.32 | $22.25 | $22.30 | $22.30 | 2,144 |
| 2024-01-26 | $22.23 | $22.31 | $22.23 | $22.29 | $22.29 | 15,342 |
| 2024-01-25 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 1,444 |
| 2024-01-24 | $22.17 | $22.25 | $22.16 | $22.16 | $22.16 | 32,907 |
| 2024-01-23 | $22.17 | $22.18 | $22.12 | $22.14 | $22.14 | 2,959 |
| 2024-01-22 | $22.19 | $22.22 | $22.16 | $22.18 | $22.18 | 30,345 |
| 2024-01-19 | $22.27 | $22.27 | $22.21 | $22.25 | $22.12 | 8,920 |
| 2024-01-18 | $22.23 | $22.26 | $22.19 | $22.24 | $22.24 | 12,344 |
| 2024-01-17 | $22.22 | $22.28 | $22.19 | $22.25 | $22.25 | 21,653 |
| 2024-01-16 | $22.35 | $22.35 | $22.31 | $22.31 | $22.31 | 1,806 |
| 2024-01-12 | $22.38 | $22.41 | $22.33 | $22.40 | $22.40 | 11,256 |
| 2024-01-11 | $22.28 | $22.36 | $22.28 | $22.34 | $22.34 | 5,211 |
| 2024-01-10 | $22.26 | $22.32 | $22.26 | $22.30 | $22.30 | 4,960 |
| 2024-01-09 | $22.26 | $22.28 | $22.25 | $22.25 | $22.25 | 2,941 |
| 2024-01-08 | $22.17 | $22.25 | $22.17 | $22.23 | $22.23 | 3,547 |
| 2024-01-05 | $22.14 | $22.15 | $22.08 | $22.12 | $22.12 | 6,774 |
| 2024-01-04 | $22.15 | $22.17 | $22.14 | $22.14 | $22.14 | 7,811 |
| 2024-01-03 | $22.21 | $22.21 | $22.13 | $22.16 | $22.16 | 12,574 |
| 2024-01-02 | $22.28 | $22.28 | $22.22 | $22.23 | $22.23 | 6,898 |
| 2023-12-29 | $22.40 | $22.41 | $22.38 | $22.38 | $22.38 | 1,783 |
| 2023-12-28 | $22.39 | $22.41 | $22.39 | $22.40 | $22.40 | 2,910 |
| 2023-12-27 | $22.35 | $22.42 | $22.35 | $22.42 | $22.42 | 1,413 |
| 2023-12-26 | $22.32 | $22.36 | $22.30 | $22.33 | $22.33 | 2,098 |
| 2023-12-22 | $22.34 | $22.34 | $22.32 | $22.32 | $22.32 | 4,132 |
| 2023-12-21 | $22.31 | $22.33 | $22.28 | $22.32 | $22.32 | 7,915 |
| 2023-12-20 | $22.23 | $22.27 | $22.22 | $22.26 | $22.26 | 1,483 |
| 2023-12-19 | $22.15 | $22.21 | $22.12 | $22.21 | $22.21 | 12,163 |
| 2023-12-18 | $22.15 | $22.17 | $22.10 | $22.14 | $22.14 | 12,205 |
| 2023-12-15 | $22.30 | $22.31 | $22.29 | $22.30 | $22.16 | 3,562 |
| 2023-12-14 | $22.29 | $22.35 | $22.28 | $22.33 | $22.19 | 14,734 |
| 2023-12-13 | $21.94 | $22.10 | $21.91 | $22.08 | $21.95 | 44,541 |
| 2023-12-12 | $21.85 | $21.90 | $21.85 | $21.90 | $21.77 | 18,947 |
| 2023-12-11 | $21.84 | $21.84 | $21.81 | $21.84 | $21.71 | 2,886 |
| 2023-12-08 | $21.90 | $21.90 | $21.83 | $21.86 | $21.73 | 16,940 |
| 2023-12-07 | $21.93 | $21.95 | $21.91 | $21.95 | $21.95 | 2,012 |
| 2023-12-06 | $21.92 | $21.94 | $21.87 | $21.89 | $21.89 | 13,111 |
| 2023-12-05 | $21.89 | $21.92 | $21.89 | $21.90 | $21.90 | 9,916 |
| 2023-12-04 | $21.86 | $21.89 | $21.83 | $21.88 | $21.88 | 16,670 |
| 2023-12-01 | $21.76 | $21.86 | $21.76 | $21.84 | $21.84 | 16,547 |
| 2023-11-30 | $21.75 | $21.77 | $21.75 | $21.75 | $21.75 | 16,355 |
| 2023-11-29 | $21.73 | $21.79 | $21.73 | $21.78 | $21.78 | 11,848 |
| 2023-11-28 | $21.54 | $21.65 | $21.54 | $21.65 | $21.65 | 67,981 |
| 2023-11-27 | $21.51 | $21.57 | $21.51 | $21.57 | $21.57 | 7,756 |
| 2023-11-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 58 |
| 2023-11-22 | $21.53 | $21.60 | $21.53 | $21.57 | $21.57 | 26,467 |
| 2023-11-21 | $21.48 | $21.54 | $21.48 | $21.54 | $21.54 | 5,139 |
| 2023-11-20 | $21.39 | $21.52 | $21.39 | $21.48 | $21.48 | 8,986 |
| 2023-11-17 | $21.55 | $21.58 | $21.54 | $21.57 | $21.57 | 4,418 |
| 2023-11-16 | $21.54 | $21.57 | $21.51 | $21.52 | $21.52 | 33,883 |
| 2023-11-15 | $21.57 | $21.60 | $21.53 | $21.55 | $21.55 | 17,533 |
| 2023-11-14 | $21.54 | $21.57 | $21.54 | $21.54 | $21.54 | 4,271 |
| 2023-11-13 | $21.36 | $21.38 | $21.34 | $21.38 | $21.38 | 8,292 |
| 2023-11-10 | $21.27 | $21.35 | $21.27 | $21.35 | $21.35 | 7,915 |
| 2023-11-09 | $21.36 | $21.36 | $21.29 | $21.32 | $21.32 | 5,070 |
| 2023-11-08 | $21.36 | $21.41 | $21.36 | $21.38 | $21.38 | 6,504 |
| 2023-11-07 | $21.35 | $21.37 | $21.33 | $21.37 | $21.37 | 3,867 |
| 2023-11-06 | $21.44 | $21.44 | $21.38 | $21.42 | $21.42 | 6,302 |
| 2023-11-03 | $21.37 | $21.43 | $21.33 | $21.40 | $21.40 | 8,424 |
| 2023-11-02 | $21.14 | $21.20 | $21.14 | $21.20 | $21.20 | 4,968 |
| 2023-11-01 | $20.93 | $21.00 | $20.93 | $20.97 | $20.97 | 8,877 |
| 2023-10-31 | $20.84 | $20.90 | $20.84 | $20.90 | $20.90 | 1,769 |
| 2023-10-30 | $20.85 | $20.87 | $20.84 | $20.85 | $20.85 | 11,029 |
| 2023-10-27 | $20.86 | $20.88 | $20.84 | $20.88 | $20.88 | 13,342 |
| 2023-10-26 | $20.83 | $20.87 | $20.82 | $20.82 | $20.82 | 29,547 |
| 2023-10-25 | $20.88 | $20.88 | $20.83 | $20.85 | $20.85 | 1,557 |
| 2023-10-24 | $20.88 | $20.91 | $20.86 | $20.91 | $20.91 | 15,539 |
| 2023-10-23 | $20.78 | $20.88 | $20.78 | $20.82 | $20.82 | 21,429 |
| 2023-10-20 | $20.84 | $20.89 | $20.84 | $20.86 | $20.73 | 5,030 |
| 2023-10-19 | $20.92 | $20.94 | $20.89 | $20.89 | $20.76 | 37,817 |
| 2023-10-18 | $21.02 | $21.03 | $20.93 | $20.95 | $20.82 | 34,578 |
| 2023-10-17 | $21.04 | $21.04 | $21.03 | $21.03 | $20.90 | 572 |
| 2023-10-16 | $21.09 | $21.22 | $21.09 | $21.15 | $21.02 | 15,214 |
| 2023-10-13 | $21.18 | $21.18 | $21.12 | $21.12 | $21.12 | 149 |
| 2023-10-12 | $21.18 | $21.20 | $21.14 | $21.14 | $21.14 | 3,138 |
| 2023-10-11 | $21.23 | $21.23 | $21.17 | $21.19 | $21.19 | 11,951 |
| 2023-10-10 | $21.19 | $21.23 | $21.19 | $21.20 | $21.20 | 9,491 |
| 2023-10-09 | $21.07 | $21.13 | $21.07 | $21.13 | $21.13 | 4,106 |
| 2023-10-06 | $20.99 | $21.06 | $20.99 | $21.05 | $21.05 | 3,004 |
| 2023-10-05 | $21.00 | $21.04 | $21.00 | $21.03 | $21.03 | 8,780 |
| 2023-10-04 | $21.01 | $21.04 | $20.98 | $21.01 | $21.01 | 5,809 |
| 2023-10-03 | $21.09 | $21.09 | $21.00 | $21.00 | $21.00 | 11,155 |
| 2023-10-02 | $21.23 | $21.50 | $21.20 | $21.20 | $21.20 | 55,858 |
| 2023-09-29 | $21.34 | $21.36 | $21.30 | $21.31 | $21.31 | 17,913 |
| 2023-09-28 | $21.20 | $21.27 | $21.20 | $21.26 | $21.26 | 9,518 |
| 2023-09-27 | $21.29 | $21.29 | $21.22 | $21.23 | $21.23 | 16,128 |
| 2023-09-26 | $21.26 | $21.27 | $21.25 | $21.26 | $21.26 | 2,884 |
| 2023-09-25 | $21.33 | $21.37 | $21.33 | $21.34 | $21.34 | 7,219 |
| 2023-09-22 | $21.38 | $21.38 | $21.37 | $21.37 | $21.37 | 3,722 |
| 2023-09-21 | $21.41 | $21.42 | $21.36 | $21.37 | $21.37 | 96,837 |
| 2023-09-20 | $21.48 | $21.50 | $21.46 | $21.47 | $21.47 | 2,116 |
| 2023-09-19 | $21.48 | $21.48 | $21.46 | $21.48 | $21.48 | 3,202 |
| 2023-09-18 | $21.50 | $21.52 | $21.50 | $21.51 | $21.51 | 2,608 |
| 2023-09-15 | $21.64 | $21.67 | $21.64 | $21.65 | $21.52 | 8,897 |
| 2023-09-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.57 | 3,889 |
| 2023-09-13 | $21.66 | $21.67 | $21.64 | $21.64 | $21.51 | 42,167 |
| 2023-09-12 | $21.64 | $21.64 | $21.61 | $21.63 | $21.50 | 6,312 |
| 2023-09-11 | $21.63 | $21.72 | $21.63 | $21.64 | $21.51 | 19,197 |
| 2023-09-08 | $21.63 | $21.67 | $21.63 | $21.63 | $21.51 | 32,213 |
| 2023-09-07 | $21.59 | $21.61 | $21.59 | $21.61 | $21.48 | 311 |
| 2023-09-06 | $21.58 | $21.58 | $21.55 | $21.57 | $21.44 | 22,937 |
| 2023-09-05 | $21.66 | $21.68 | $21.60 | $21.61 | $21.48 | 7,890 |
| 2023-09-01 | $21.70 | $21.75 | $21.67 | $21.70 | $21.57 | 20,207 |
| 2023-08-31 | $21.67 | $21.68 | $21.67 | $21.68 | $21.55 | 574 |
| 2023-08-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.53 | 49 |
| 2023-08-29 | $21.59 | $21.61 | $21.59 | $21.61 | $21.48 | 478 |
| 2023-08-28 | $21.52 | $21.55 | $21.51 | $21.55 | $21.42 | 1,581 |
| 2023-08-25 | $21.44 | $21.48 | $21.44 | $21.47 | $21.47 | 836 |
| 2023-08-24 | $21.50 | $21.50 | $21.43 | $21.43 | $21.43 | 485 |
| 2023-08-23 | $21.44 | $21.52 | $21.44 | $21.52 | $21.52 | 10,310 |
| 2023-08-22 | $21.41 | $21.42 | $21.38 | $21.38 | $21.38 | 5,089 |
| 2023-08-21 | $21.44 | $21.44 | $21.38 | $21.40 | $21.40 | 2,006 |
| 2023-08-18 | $21.54 | $21.56 | $21.53 | $21.54 | $21.41 | 13,745 |
| 2023-08-17 | $21.61 | $21.62 | $21.53 | $21.53 | $21.40 | 2,210 |
| 2023-08-16 | $21.67 | $21.68 | $21.64 | $21.64 | $21.64 | 4,424 |
| 2023-08-15 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 803 |
| 2023-08-14 | $21.69 | $21.72 | $21.67 | $21.69 | $21.69 | 7,587 |
| 2023-08-11 | $21.76 | $21.76 | $21.73 | $21.73 | $21.73 | 1,536 |
| 2023-08-10 | $21.82 | $21.82 | $21.76 | $21.76 | $21.76 | 10,798 |
| 2023-08-09 | $21.73 | $21.73 | $21.72 | $21.72 | $21.72 | 787 |
| 2023-08-08 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 786 |
| 2023-08-07 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 446 |
| 2023-08-04 | $21.59 | $21.65 | $21.57 | $21.65 | $21.65 | 1,768 |
| 2023-08-03 | $21.58 | $21.58 | $21.57 | $21.57 | $21.57 | 813 |
| 2023-08-02 | $21.64 | $21.64 | $21.60 | $21.61 | $21.61 | 7,170 |
| 2023-08-01 | $21.74 | $21.74 | $21.70 | $21.70 | $21.70 | 1,440 |
| 2023-07-31 | $21.74 | $21.78 | $21.73 | $21.78 | $21.78 | 3,366 |
| 2023-07-28 | $21.68 | $21.71 | $21.68 | $21.70 | $21.70 | 656 |
| 2023-07-27 | $21.74 | $21.74 | $21.64 | $21.64 | $21.64 | 6,156 |
| 2023-07-26 | $21.66 | $21.66 | $21.65 | $21.66 | $21.66 | 4,413 |
| 2023-07-25 | $21.63 | $21.67 | $21.62 | $21.64 | $21.64 | 7,051 |
| 2023-07-24 | $21.68 | $21.69 | $21.66 | $21.66 | $21.66 | 2,213 |
| 2023-07-21 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 1,021 |
| 2023-07-20 | $21.76 | $21.77 | $21.74 | $21.76 | $21.76 | 3,337 |
| 2023-07-19 | $21.85 | $21.85 | $21.82 | $21.82 | $21.82 | 17,560 |
| 2023-07-18 | $21.76 | $21.80 | $21.76 | $21.80 | $21.80 | 3,509 |
| 2023-07-17 | $21.74 | $21.75 | $21.72 | $21.72 | $21.72 | 5,216 |
| 2023-07-14 | $21.83 | $21.83 | $21.76 | $21.76 | $21.76 | 1,363 |
| 2023-07-13 | $21.81 | $21.83 | $21.79 | $21.83 | $21.83 | 3,225 |
| 2023-07-12 | $21.69 | $21.71 | $21.67 | $21.71 | $21.71 | 2,113 |
| 2023-07-11 | $21.51 | $21.55 | $21.50 | $21.55 | $21.55 | 7,389 |
| 2023-07-10 | $21.42 | $21.47 | $21.42 | $21.47 | $21.47 | 1,338 |
| 2023-07-07 | $21.40 | $21.46 | $21.40 | $21.41 | $21.41 | 401 |
| 2023-07-06 | $21.39 | $21.40 | $21.36 | $21.39 | $21.39 | 7,683 |
| 2023-07-05 | $21.54 | $21.54 | $21.52 | $21.52 | $21.52 | 3,637 |
| 2023-07-03 | $21.59 | $21.59 | $21.56 | $21.56 | $21.56 | 1,885 |
| 2023-06-30 | $21.55 | $21.59 | $21.55 | $21.58 | $21.58 | 2,705 |
| 2023-06-29 | $21.52 | $21.52 | $21.48 | $21.51 | $21.51 | 12,253 |
| 2023-06-28 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 12,195 |
| 2023-06-27 | $21.39 | $21.43 | $21.37 | $21.41 | $21.41 | 5,254 |
| 2023-06-26 | $21.31 | $21.35 | $21.31 | $21.34 | $21.34 | 4,514 |
| 2023-06-23 | $21.37 | $21.37 | $21.31 | $21.31 | $21.31 | 7,837 |
| 2023-06-22 | $21.39 | $21.40 | $21.39 | $21.40 | $21.40 | 4,855 |
| 2023-06-21 | $21.46 | $21.46 | $21.40 | $21.41 | $21.41 | 5,384 |
| 2023-06-20 | $21.47 | $21.50 | $21.45 | $21.47 | $21.47 | 15,888 |
| 2023-06-16 | $21.58 | $21.60 | $21.58 | $21.59 | $21.46 | 4,902 |
| 2023-06-15 | $21.53 | $21.63 | $21.53 | $21.58 | $21.46 | 19,657 |
| 2023-06-14 | $21.44 | $21.51 | $21.44 | $21.45 | $21.33 | 8,452 |
| 2023-06-13 | $21.39 | $21.51 | $21.39 | $21.47 | $21.35 | 1,961 |
| 2023-06-12 | $21.48 | $21.49 | $21.47 | $21.49 | $21.36 | 3,515 |
| 2023-06-09 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 229 |
| 2023-06-08 | $21.43 | $21.46 | $21.39 | $21.45 | $21.45 | 4,567 |
| 2023-06-07 | $21.46 | $21.46 | $21.40 | $21.40 | $21.40 | 13,012 |
| 2023-06-06 | $21.37 | $21.43 | $21.37 | $21.42 | $21.42 | 22,532 |
| 2023-06-05 | $21.43 | $21.43 | $21.38 | $21.38 | $21.38 | 781 |
| 2023-06-02 | $21.39 | $21.44 | $21.37 | $21.44 | $21.44 | 1,199 |
| 2023-06-01 | $21.24 | $21.30 | $21.24 | $21.29 | $21.29 | 1,791 |
| 2023-05-31 | $21.22 | $21.23 | $21.20 | $21.20 | $21.20 | 883 |
| 2023-05-30 | $21.21 | $21.21 | $21.16 | $21.19 | $21.19 | 3,195 |
| 2023-05-26 | $21.10 | $21.14 | $21.08 | $21.13 | $21.13 | 6,208 |
| 2023-05-25 | $21.12 | $21.12 | $21.07 | $21.07 | $21.07 | 734 |
| 2023-05-24 | $21.14 | $21.14 | $21.06 | $21.06 | $21.06 | 6,731 |
| 2023-05-23 | $21.19 | $21.19 | $21.15 | $21.15 | $21.15 | 1,949 |
| 2023-05-22 | $21.16 | $21.20 | $21.16 | $21.18 | $21.18 | 1,745 |
| 2023-05-19 | $21.26 | $21.27 | $21.23 | $21.27 | $21.14 | 445 |
| 2023-05-18 | $21.25 | $21.28 | $21.24 | $21.28 | $21.15 | 3,788 |
| 2023-05-17 | $21.24 | $21.28 | $21.24 | $21.28 | $21.15 | 183 |
| 2023-05-16 | $21.30 | $21.31 | $21.26 | $21.26 | $21.13 | 5,215 |
| 2023-05-15 | $21.37 | $21.39 | $21.33 | $21.33 | $21.20 | 10,242 |
| 2023-05-12 | $21.44 | $21.44 | $21.37 | $21.39 | $21.26 | 5,872 |
| 2023-05-11 | $21.44 | $21.44 | $21.39 | $21.42 | $21.28 | 1,878 |
| 2023-05-10 | $21.47 | $21.47 | $21.41 | $21.45 | $21.32 | 1,307 |
| 2023-05-09 | $21.44 | $21.44 | $21.37 | $21.37 | $21.24 | 4,242 |
| 2023-05-08 | $21.44 | $21.44 | $21.41 | $21.41 | $21.28 | 3,433 |
| 2023-05-05 | $21.42 | $21.46 | $21.40 | $21.45 | $21.45 | 9,000 |
| 2023-05-04 | $21.39 | $21.39 | $21.36 | $21.36 | $21.36 | 170 |
| 2023-05-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 212 |
| 2023-05-02 | $21.46 | $21.48 | $21.43 | $21.44 | $21.44 | 10,544 |
| 2023-05-01 | $21.57 | $21.57 | $21.51 | $21.51 | $21.51 | 2,069 |
| 2023-04-28 | $21.51 | $21.58 | $21.51 | $21.57 | $21.57 | 4,957 |
| 2023-04-27 | $21.50 | $21.53 | $21.49 | $21.53 | $21.53 | 4,885 |
| 2023-04-26 | $21.50 | $21.50 | $21.47 | $21.47 | $21.47 | 3,399 |
| 2023-04-25 | $21.51 | $21.53 | $21.50 | $21.50 | $21.50 | 1,420 |
| 2023-04-24 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 2,491 |
| 2023-04-21 | $21.56 | $21.61 | $21.56 | $21.60 | $21.48 | 4,550 |
| 2023-04-20 | $21.54 | $21.55 | $21.53 | $21.54 | $21.54 | 3,554 |
| 2023-04-19 | $21.55 | $21.59 | $21.55 | $21.57 | $21.57 | 7,273 |
| 2023-04-18 | $21.62 | $21.64 | $21.59 | $21.62 | $21.62 | 3,527 |
| 2023-04-17 | $21.62 | $21.63 | $21.58 | $21.63 | $21.63 | 1,504 |
| 2023-04-14 | $21.64 | $21.67 | $21.62 | $21.63 | $21.63 | 25,685 |
| 2023-04-13 | $21.65 | $21.72 | $21.65 | $21.70 | $21.70 | 45,420 |
| 2023-04-12 | $21.59 | $21.60 | $21.59 | $21.60 | $21.60 | 653 |
| 2023-04-11 | $21.54 | $21.58 | $21.54 | $21.56 | $21.56 | 5,492 |
| 2023-04-10 | $21.51 | $21.54 | $21.48 | $21.52 | $21.52 | 13,521 |
| 2023-04-06 | $21.47 | $21.55 | $21.47 | $21.55 | $21.55 | 2,751 |
| 2023-04-05 | $21.55 | $21.55 | $21.49 | $21.51 | $21.51 | 2,164 |
| 2023-04-04 | $21.57 | $21.65 | $21.56 | $21.56 | $21.56 | 2,219 |
| 2023-04-03 | $21.56 | $21.61 | $21.55 | $21.60 | $21.60 | 77,958 |
| 2023-03-31 | $21.42 | $21.54 | $21.40 | $21.54 | $21.54 | 2,483 |
| 2023-03-30 | $21.27 | $21.32 | $21.27 | $21.32 | $21.32 | 1,438 |
| 2023-03-29 | $21.17 | $21.21 | $21.17 | $21.20 | $21.20 | 2,569 |
| 2023-03-28 | $21.09 | $21.13 | $21.09 | $21.09 | $21.09 | 9,253 |
| 2023-03-27 | $21.17 | $21.17 | $21.16 | $21.17 | $21.17 | 10,687 |
| 2023-03-24 | $21.11 | $21.14 | $21.11 | $21.13 | $21.13 | 4,661 |
| 2023-03-23 | $21.24 | $21.28 | $21.21 | $21.23 | $21.23 | 62,033 |
| 2023-03-22 | $21.18 | $21.24 | $21.16 | $21.16 | $21.16 | 1,146 |
| 2023-03-21 | $21.15 | $21.17 | $21.15 | $21.17 | $21.17 | 1,369 |
| 2023-03-20 | $21.10 | $21.13 | $21.09 | $21.10 | $21.10 | 14,304 |
| 2023-03-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 14 |
| 2023-03-16 | $21.26 | $21.33 | $21.26 | $21.33 | $21.33 | 4,067 |
| 2023-03-15 | $21.26 | $21.29 | $21.22 | $21.22 | $21.22 | 5,241 |
| 2023-03-14 | $21.40 | $21.40 | $21.37 | $21.38 | $21.38 | 2,043 |
| 2023-03-13 | $21.30 | $21.32 | $21.28 | $21.28 | $21.28 | 15,817 |
| 2023-03-10 | $21.39 | $21.50 | $21.33 | $21.33 | $21.33 | 31,852 |
| 2023-03-09 | $21.46 | $21.46 | $21.40 | $21.40 | $21.40 | 11,986 |
| 2023-03-08 | $21.54 | $21.54 | $21.45 | $21.45 | $21.45 | 2,186 |
| 2023-03-07 | $21.60 | $21.60 | $21.51 | $21.51 | $21.51 | 912 |
| 2023-03-06 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 32 |
| 2023-03-03 | $21.57 | $21.58 | $21.57 | $21.58 | $21.58 | 1,339 |
| 2023-03-02 | $21.40 | $21.45 | $21.40 | $21.45 | $21.45 | 2,341 |
| 2023-03-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1,117 |
| 2023-02-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 61 |
| 2023-02-27 | $21.51 | $21.53 | $21.51 | $21.53 | $21.53 | 776 |
| 2023-02-24 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 365 |
| 2023-02-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 18 |
| 2023-02-22 | $21.32 | $21.34 | $21.32 | $21.34 | $21.34 | 1,008 |
| 2023-02-21 | $21.37 | $21.39 | $21.29 | $21.29 | $21.29 | 675 |
| 2023-02-17 | $21.55 | $21.62 | $21.55 | $21.62 | $21.62 | 3,518 |
| 2023-02-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 20 |
| 2023-02-15 | $21.60 | $21.68 | $21.60 | $21.66 | $21.66 | 19,347 |
| 2023-02-14 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 120 |
| 2023-02-13 | $21.64 | $21.68 | $21.64 | $21.68 | $21.68 | 561 |
| 2023-02-10 | $21.72 | $21.74 | $21.69 | $21.69 | $21.69 | 488 |
| 2023-02-09 | $21.93 | $21.93 | $21.83 | $21.83 | $21.83 | 576 |
| 2023-02-08 | $21.91 | $21.91 | $21.85 | $21.85 | $21.85 | 967 |
| 2023-02-07 | $21.90 | $21.97 | $21.88 | $21.97 | $21.97 | 3,933 |
| 2023-02-06 | $21.95 | $21.95 | $21.90 | $21.90 | $21.90 | 333 |
| 2023-02-03 | $22.15 | $22.15 | $22.08 | $22.10 | $22.10 | 1,307 |
| 2023-02-02 | $22.16 | $22.25 | $22.16 | $22.25 | $22.25 | 1,502 |
| 2023-02-01 | $21.92 | $22.02 | $21.92 | $22.02 | $22.02 | 161 |
| 2023-01-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 59 |
| 2023-01-30 | $21.82 | $21.82 | $21.77 | $21.77 | $21.77 | 125 |
| 2023-01-27 | $21.85 | $21.85 | $21.84 | $21.84 | $21.84 | 235 |
| 2023-01-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 22 |
| 2023-01-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 12 |
| 2023-01-24 | $21.79 | $21.81 | $21.78 | $21.78 | $21.78 | 668 |
| 2023-01-23 | $21.75 | $21.77 | $21.75 | $21.77 | $21.77 | 4,098 |
| 2023-01-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 53 |
| 2023-01-19 | $21.87 | $21.95 | $21.87 | $21.90 | $21.90 | 63,384 |
| 2023-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 162 |
| 2023-01-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 14 |
| 2023-01-13 | $21.92 | $21.97 | $21.91 | $21.97 | $21.97 | 878 |
| 2023-01-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 104 |
| 2023-01-11 | $21.82 | $21.82 | $21.80 | $21.80 | $21.80 | 295 |
| 2023-01-10 | $21.69 | $21.70 | $21.69 | $21.70 | $21.70 | 305 |
| 2023-01-09 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 4 |
| 2023-01-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
| 2023-01-05 | $21.26 | $21.33 | $21.26 | $21.33 | $21.33 | 351 |
| 2023-01-04 | $21.25 | $21.25 | $21.24 | $21.24 | $21.24 | 715 |
| 2023-01-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 68 |
| 2022-12-30 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 2,957 |
| 2022-12-29 | $21.08 | $21.08 | $21.02 | $21.07 | $21.07 | 1,614 |
| 2022-12-28 | $21.21 | $21.21 | $21.01 | $21.01 | $21.01 | 121,257 |
| 2022-12-27 | $21.25 | $21.25 | $21.24 | $21.24 | $21.24 | 110 |
| 2022-12-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 11 |
| 2022-12-22 | $21.30 | $21.32 | $21.29 | $21.32 | $21.32 | 1,003 |
| 2022-12-21 | $21.32 | $21.36 | $21.32 | $21.33 | $21.33 | 1,905 |
| 2022-12-20 | $21.21 | $21.27 | $21.21 | $21.26 | $21.26 | 4,791 |
| 2022-12-19 | $21.34 | $21.34 | $21.31 | $21.31 | $21.31 | 4,913 |
| 2022-12-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.43 | 38,383 |
| 2022-12-15 | $21.70 | $21.71 | $21.63 | $21.65 | $21.51 | 38,383 |
| 2022-12-14 | $21.76 | $21.78 | $21.74 | $21.74 | $21.60 | 7,176 |
| 2022-12-13 | $21.73 | $21.73 | $21.73 | $21.73 | $21.58 | 185 |
| 2022-12-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.46 | 23 |
| 2022-12-09 | $21.51 | $21.55 | $21.51 | $21.54 | $21.40 | 1,901 |
| 2022-12-08 | $21.54 | $21.57 | $21.54 | $21.57 | $21.42 | 7,734 |
| 2022-12-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.35 | 1,679 |
| 2022-12-06 | $21.50 | $21.51 | $21.48 | $21.48 | $21.34 | 1,572 |
| 2022-12-05 | $21.55 | $21.55 | $21.52 | $21.55 | $21.40 | 3,600 |
| 2022-12-02 | $21.55 | $21.65 | $21.55 | $21.65 | $21.51 | 629 |
| 2022-12-01 | $21.56 | $21.62 | $21.54 | $21.62 | $21.48 | 5,886 |
| 2022-11-30 | $21.30 | $21.50 | $21.30 | $21.50 | $21.36 | 3,485 |
| 2022-11-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.14 | 57 |
| 2022-11-28 | $21.36 | $21.36 | $21.30 | $21.30 | $21.16 | 717 |
| 2022-11-25 | $21.45 | $21.46 | $21.45 | $21.46 | $21.32 | 4,434 |
| 2022-11-23 | $21.36 | $21.44 | $21.36 | $21.43 | $21.29 | 1,697 |
| 2022-11-22 | $21.28 | $21.31 | $21.28 | $21.31 | $21.17 | 993 |
| 2022-11-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 3,807 |
| 2022-11-18 | $21.28 | $21.34 | $21.28 | $21.33 | $21.07 | 3,774 |
| 2022-11-17 | $21.29 | $21.30 | $21.29 | $21.30 | $21.05 | 4,238 |
| 2022-11-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.09 | 19 |
| 2022-11-15 | $21.34 | $21.37 | $21.33 | $21.37 | $21.12 | 1,609 |
| 2022-11-14 | $21.23 | $21.24 | $21.22 | $21.22 | $20.96 | 3,441 |
| 2022-11-11 | $21.24 | $21.31 | $21.22 | $21.31 | $21.31 | 5,581 |
| 2022-11-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 8 |
| 2022-11-09 | $20.82 | $20.82 | $20.76 | $20.76 | $20.76 | 13,096 |
| 2022-11-08 | $20.94 | $20.95 | $20.87 | $20.88 | $20.88 | 51,450 |
| 2022-11-07 | $20.91 | $20.91 | $20.89 | $20.89 | $20.89 | 3,069 |
| 2022-11-04 | $20.81 | $20.90 | $20.81 | $20.90 | $20.90 | 3,697 |
| 2022-11-03 | $20.85 | $20.85 | $20.84 | $20.85 | $20.85 | 6,690 |
| 2022-11-02 | $21.04 | $21.21 | $20.96 | $20.96 | $20.96 | 4,304 |
| 2022-11-01 | $21.04 | $21.04 | $21.02 | $21.02 | $21.02 | 121 |
| 2022-10-31 | $21.06 | $21.07 | $21.05 | $21.05 | $21.05 | 470 |
| 2022-10-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2022-10-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 15 |
| 2022-10-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 7 |
| 2022-10-25 | $20.77 | $20.81 | $20.77 | $20.79 | $20.79 | 1,303 |
| 2022-10-24 | $20.68 | $20.68 | $20.67 | $20.67 | $20.67 | 104 |
| 2022-10-21 | $20.71 | $20.79 | $20.71 | $20.77 | $20.65 | 1,245 |
| 2022-10-20 | $20.78 | $20.83 | $20.72 | $20.72 | $20.60 | 2,379 |
| 2022-10-19 | $20.80 | $20.80 | $20.78 | $20.78 | $20.66 | 1,097 |
| 2022-10-18 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 21 |
| 2022-10-17 | $20.78 | $20.78 | $20.77 | $20.77 | $20.65 | 342 |
| 2022-10-14 | $20.64 | $20.65 | $20.63 | $20.63 | $20.51 | 739 |
| 2022-10-13 | $20.56 | $20.71 | $20.56 | $20.71 | $20.59 | 540 |
| 2022-10-12 | $20.69 | $20.70 | $20.67 | $20.67 | $20.55 | 832 |
| 2022-10-11 | $20.75 | $20.75 | $20.68 | $20.68 | $20.56 | 4,002 |
| 2022-10-10 | $20.82 | $20.82 | $20.80 | $20.80 | $20.80 | 467 |
| 2022-10-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 22 |
| 2022-10-06 | $21.02 | $21.03 | $21.02 | $21.03 | $21.03 | 207 |
| 2022-10-05 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 591 |
| 2022-10-04 | $20.97 | $21.04 | $20.97 | $21.04 | $21.04 | 627 |
| 2022-10-03 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 175 |
| 2022-09-30 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 883 |
| 2022-09-29 | $20.66 | $20.66 | $20.57 | $20.61 | $20.61 | 208 |
| 2022-09-28 | $20.63 | $20.70 | $20.63 | $20.70 | $20.70 | 222 |
| 2022-09-27 | $20.74 | $20.74 | $20.56 | $20.56 | $20.56 | 1,833 |
| 2022-09-26 | $20.76 | $20.76 | $20.73 | $20.73 | $20.73 | 685 |
| 2022-09-23 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 3,619 |
| 2022-09-22 | $21.16 | $21.16 | $21.12 | $21.12 | $21.12 | 144 |
| 2022-09-21 | $21.20 | $21.23 | $21.20 | $21.23 | $21.23 | 747 |
| 2022-09-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 14 |
| 2022-09-19 | $21.27 | $21.41 | $21.27 | $21.41 | $21.41 | 1,580 |
| 2022-09-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.33 | 70 |
| 2022-09-15 | $21.60 | $21.61 | $21.55 | $21.55 | $21.43 | 309 |
| 2022-09-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.52 | 21 |
| 2022-09-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.58 | 1 |
| 2022-09-12 | $22.02 | $22.02 | $21.99 | $21.99 | $21.88 | 1,543 |
| 2022-09-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.83 | 12 |
| 2022-09-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.70 | 47 |
| 2022-09-07 | $21.57 | $21.69 | $21.57 | $21.69 | $21.57 | 2,406 |
| 2022-09-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.51 | 25 |
| 2022-09-02 | $21.62 | $21.62 | $21.61 | $21.61 | $21.49 | 4,501 |
| 2022-09-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.47 | 5 |
| 2022-08-31 | $21.70 | $21.70 | $21.64 | $21.64 | $21.53 | 627 |
| 2022-08-30 | $21.77 | $21.77 | $21.77 | $21.77 | $21.65 | 3 |
| 2022-08-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.83 | 8 |
| 2022-08-26 | $22.08 | $22.08 | $22.05 | $22.05 | $21.93 | 3,031 |
| 2022-08-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.02 | 11 |
| 2022-08-24 | $22.10 | $22.10 | $22.08 | $22.08 | $21.96 | 2,143 |
| 2022-08-23 | $22.11 | $22.11 | $22.09 | $22.09 | $22.09 | 911 |
| 2022-08-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 5 |
| 2022-08-19 | $22.48 | $22.49 | $22.46 | $22.46 | $22.34 | 502 |
| 2022-08-18 | $22.58 | $22.60 | $22.58 | $22.60 | $22.48 | 999 |
| 2022-08-17 | $22.61 | $22.61 | $22.61 | $22.61 | $22.49 | 3 |
| 2022-08-16 | $22.74 | $22.79 | $22.73 | $22.73 | $22.61 | 1,157 |
| 2022-08-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.66 | 613 |
| 2022-08-12 | $22.71 | $22.76 | $22.71 | $22.73 | $22.61 | 2,849 |
| 2022-08-11 | $22.73 | $22.75 | $22.69 | $22.69 | $22.57 | 5,702 |
| 2022-08-10 | $22.56 | $22.67 | $22.56 | $22.67 | $22.55 | 1,306 |
| 2022-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.38 | 4 |
| 2022-08-08 | $22.51 | $22.51 | $22.51 | $22.51 | $22.39 | 4 |
| 2022-08-05 | $22.55 | $22.55 | $22.54 | $22.54 | $22.42 | 387 |
| 2022-08-04 | $22.54 | $22.54 | $22.54 | $22.54 | $22.42 | 1 |
| 2022-08-03 | $22.40 | $22.45 | $22.34 | $22.45 | $22.33 | 5,785 |
| 2022-08-02 | $22.45 | $22.45 | $22.39 | $22.39 | $22.27 | 3,234 |
| 2022-08-01 | $22.48 | $22.49 | $22.41 | $22.45 | $22.33 | 2,364 |
| 2022-07-29 | $22.29 | $22.41 | $22.29 | $22.41 | $22.29 | 206 |
| 2022-07-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.15 | 152 |
| 2022-07-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.03 | 5 |
| 2022-07-26 | $22.04 | $22.04 | $21.87 | $21.87 | $21.76 | 677 |
| 2022-07-25 | $22.14 | $22.14 | $22.05 | $22.05 | $21.94 | 2,769 |
| 2022-07-22 | $22.15 | $22.16 | $22.14 | $22.16 | $22.05 | 1,731 |
| 2022-07-21 | $21.90 | $22.03 | $21.90 | $22.03 | $21.91 | 553 |
| 2022-07-20 | $21.87 | $21.96 | $21.84 | $21.96 | $21.85 | 797 |
| 2022-07-19 | $21.78 | $21.80 | $21.73 | $21.80 | $21.69 | 1,806 |
| 2022-07-18 | $21.72 | $21.72 | $21.70 | $21.70 | $21.59 | 281 |
| 2022-07-15 | $21.78 | $21.78 | $21.72 | $21.75 | $21.52 | 663 |
| 2022-07-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.43 | 5 |
| 2022-07-13 | $21.77 | $21.77 | $21.72 | $21.72 | $21.50 | 1,616 |
| 2022-07-12 | $21.75 | $21.75 | $21.73 | $21.73 | $21.51 | 2,077 |
| 2022-07-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.51 | 3 |
| 2022-07-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.52 | 7 |
| 2022-07-07 | $21.76 | $21.76 | $21.74 | $21.74 | $21.51 | 229 |
| 2022-07-06 | $21.56 | $21.57 | $21.56 | $21.57 | $21.35 | 110 |
| 2022-07-05 | $21.49 | $21.52 | $21.47 | $21.52 | $21.30 | 2,960 |
| 2022-07-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.36 | 5 |
| 2022-06-30 | $21.36 | $21.36 | $21.36 | $21.36 | $21.14 | 1 |
| 2022-06-29 | $21.45 | $21.45 | $21.42 | $21.42 | $21.20 | 2,538 |
| 2022-06-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.33 | 23 |
| 2022-06-27 | $21.77 | $21.77 | $21.74 | $21.74 | $21.51 | 606 |
| 2022-06-24 | $21.81 | $21.82 | $21.81 | $21.82 | $21.60 | 451 |
| 2022-06-23 | $21.62 | $21.65 | $21.62 | $21.65 | $21.43 | 1,901 |
| 2022-06-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.29 | 4 |
| 2022-06-21 | $21.70 | $21.70 | $21.68 | $21.68 | $21.46 | 465 |
| 2022-06-17 | $21.69 | $21.74 | $21.69 | $21.69 | $21.36 | 5,123 |
| 2022-06-16 | $21.71 | $21.73 | $21.64 | $21.64 | $21.31 | 761 |
| 2022-06-15 | $21.89 | $21.89 | $21.89 | $21.89 | $21.56 | 1 |
| 2022-06-14 | $21.72 | $21.74 | $21.72 | $21.74 | $21.41 | 150 |
| 2022-06-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.42 | 41 |
| 2022-06-10 | $22.35 | $22.35 | $22.34 | $22.34 | $22.01 | 1,892 |
| 2022-06-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.20 | 2 |
| 2022-06-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.35 | 4 |
| 2022-06-07 | $22.71 | $22.75 | $22.67 | $22.74 | $22.40 | 3,581 |
| 2022-06-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.43 | 4 |
| 2022-06-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.49 | 38 |
| 2022-06-02 | $22.87 | $22.93 | $22.87 | $22.89 | $22.55 | 5,740 |
| 2022-06-01 | $22.90 | $22.90 | $22.89 | $22.89 | $22.55 | 459 |
| 2022-05-31 | $22.92 | $22.92 | $22.92 | $22.92 | $22.58 | 22 |
| 2022-05-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.61 | 30 |
| 2022-05-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.45 | 1,012 |
| 2022-05-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.19 | 16 |
| 2022-05-24 | $22.27 | $22.29 | $22.27 | $22.29 | $21.96 | 484 |
| 2022-05-23 | $22.29 | $22.29 | $22.29 | $22.29 | $21.96 | 4 |
| 2022-05-20 | $22.39 | $22.39 | $22.39 | $22.39 | $21.95 | 7 |
| 2022-05-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.86 | 42 |
| 2022-05-18 | $22.24 | $22.24 | $22.24 | $22.24 | $21.81 | 65 |
| 2022-05-17 | $22.52 | $22.52 | $22.51 | $22.51 | $22.07 | 139 |
| 2022-05-16 | $22.43 | $22.43 | $22.43 | $22.43 | $21.99 | 5 |
| 2022-05-13 | $22.51 | $22.55 | $22.51 | $22.55 | $22.10 | 617 |
| 2022-05-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.04 | 0 |
| 2022-05-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.08 | 6 |
| 2022-05-10 | $22.58 | $22.58 | $22.58 | $22.58 | $22.14 | 6 |
| 2022-05-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.10 | 7 |
| 2022-05-06 | $22.82 | $22.82 | $22.79 | $22.79 | $22.34 | 432 |
| 2022-05-05 | $23.04 | $23.04 | $23.04 | $23.04 | $22.59 | 81 |
| 2022-05-04 | $23.21 | $23.21 | $23.21 | $23.21 | $22.76 | 5 |
| 2022-05-03 | $23.03 | $23.12 | $23.03 | $23.05 | $22.60 | 6,464 |
| 2022-05-02 | $23.03 | $23.03 | $23.03 | $23.03 | $22.58 | 22 |
| 2022-04-29 | $23.17 | $23.17 | $23.12 | $23.12 | $22.67 | 1,016 |
| 2022-04-28 | $23.32 | $23.32 | $23.32 | $23.32 | $22.86 | 10 |
| 2022-04-27 | $23.37 | $23.37 | $23.28 | $23.28 | $22.83 | 5,467 |
| 2022-04-26 | $23.37 | $23.37 | $23.37 | $23.37 | $22.91 | 2 |
| 2022-04-25 | $23.33 | $23.34 | $23.33 | $23.34 | $22.88 | 1,915 |
| 2022-04-22 | $23.35 | $23.35 | $23.33 | $23.33 | $22.88 | 504 |
| 2022-04-21 | $23.51 | $23.51 | $23.46 | $23.46 | $23.00 | 674 |
| 2022-04-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.09 | 0 |
| 2022-04-19 | $23.50 | $23.55 | $23.50 | $23.53 | $23.07 | 10,147 |
| 2022-04-18 | $23.59 | $23.59 | $23.55 | $23.55 | $23.09 | 2,645 |
| 2022-04-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.09 | 13 |
| 2022-04-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.09 | 5 |
| 2022-04-12 | $23.69 | $23.69 | $23.65 | $23.65 | $23.09 | 3,154 |
| 2022-04-11 | $23.66 | $23.66 | $23.61 | $23.61 | $23.05 | 2,702 |
| 2022-04-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.53 | 1 |
| 2022-04-07 | $24.10 | $24.10 | $24.10 | $24.10 | $23.53 | 3 |
| 2022-04-06 | $24.10 | $24.10 | $24.10 | $24.10 | $23.53 | 4 |
| 2022-04-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.53 | 6 |
| 2022-04-04 | $24.06 | $24.10 | $24.06 | $24.10 | $23.53 | 3,918 |
| 2022-04-01 | $24.08 | $24.08 | $24.05 | $24.05 | $23.48 | 890 |
| 2022-03-31 | $24.10 | $24.10 | $24.05 | $24.05 | $23.48 | 982 |
| 2022-03-30 | $24.06 | $24.06 | $24.06 | $24.06 | $23.49 | 932 |
| 2022-03-29 | $23.94 | $24.00 | $23.94 | $24.00 | $23.43 | 456 |
| 2022-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.38 | 3 |
| 2022-03-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.38 | 0 |
| 2022-03-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.38 | 27 |
| 2022-03-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.38 | 0 |
| 2022-03-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.38 | 6 |
| 2022-03-21 | $23.92 | $23.95 | $23.92 | $23.95 | $23.38 | 712 |
| 2022-03-18 | $24.09 | $24.09 | $24.09 | $24.09 | $23.43 | 104 |
| 2022-03-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 18 |
| 2022-03-16 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 5 |
| 2022-03-15 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 41 |
| 2022-03-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 81 |
| 2022-03-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 75 |
| 2022-03-10 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 14 |
| 2022-03-09 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 0 |
| 2022-03-08 | $24.04 | $24.04 | $24.04 | $24.04 | $23.38 | 103 |
| 2022-03-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 397 |
| 2022-03-04 | $24.44 | $24.44 | $24.44 | $24.44 | $23.77 | 0 |
| 2022-03-03 | $24.44 | $24.44 | $24.44 | $24.44 | $23.77 | 3 |
| 2022-03-02 | $24.41 | $24.44 | $24.41 | $24.44 | $23.77 | 1,302 |
| 2022-03-01 | $24.37 | $24.37 | $24.37 | $24.37 | $23.69 | 4 |
| 2022-02-28 | $24.37 | $24.37 | $24.37 | $24.37 | $23.69 | 2 |
| 2022-02-25 | $24.25 | $24.37 | $24.25 | $24.37 | $23.69 | 2,807 |
| 2022-02-24 | $24.34 | $24.34 | $24.34 | $24.34 | $23.66 | 3 |
| 2022-02-23 | $24.34 | $24.34 | $24.34 | $24.34 | $23.66 | 1,245 |
| 2022-02-22 | $24.34 | $24.34 | $24.34 | $24.34 | $23.66 | 8 |
| 2022-02-18 | $24.34 | $24.34 | $24.34 | $24.34 | $23.58 | 1,300 |
| 2022-02-17 | $24.34 | $24.34 | $24.34 | $24.34 | $23.58 | 4 |
| 2022-02-16 | $24.32 | $24.34 | $24.31 | $24.34 | $23.58 | 1,547 |
| 2022-02-15 | $24.32 | $24.33 | $24.32 | $24.33 | $23.57 | 371 |
| 2022-02-14 | $24.31 | $24.31 | $24.31 | $24.31 | $23.56 | 39,003 |
| 2022-02-11 | $24.45 | $24.45 | $24.38 | $24.38 | $23.62 | 667 |
| 2022-02-10 | $24.67 | $24.67 | $24.67 | $24.67 | $23.90 | 3 |
| 2022-02-09 | $24.68 | $24.68 | $24.67 | $24.67 | $23.90 | 429 |
| 2022-02-08 | $24.62 | $24.62 | $24.62 | $24.62 | $23.85 | 0 |
| 2022-02-07 | $24.62 | $24.62 | $24.62 | $24.62 | $23.85 | 0 |
| 2022-02-04 | $24.64 | $24.65 | $24.62 | $24.62 | $23.85 | 1,516 |
| 2022-02-03 | $24.80 | $24.80 | $24.73 | $24.73 | $23.96 | 4,902 |
| 2022-02-02 | $24.82 | $24.84 | $24.82 | $24.84 | $24.07 | 5,901 |
| 2022-02-01 | $24.73 | $24.73 | $24.73 | $24.73 | $23.96 | 103 |
| 2022-01-31 | $24.67 | $24.71 | $24.67 | $24.71 | $23.94 | 1,305 |
| 2022-01-28 | $24.63 | $24.71 | $24.62 | $24.71 | $23.94 | 2,416 |
| 2022-01-27 | $24.79 | $24.79 | $24.71 | $24.71 | $23.94 | 1,353 |
| 2022-01-26 | $24.89 | $24.89 | $24.89 | $24.89 | $24.12 | 2 |
| 2022-01-25 | $24.91 | $24.91 | $24.87 | $24.89 | $24.12 | 1,797 |
| 2022-01-24 | $24.86 | $24.96 | $24.86 | $24.96 | $24.18 | 789 |
| 2022-01-21 | $24.97 | $25.01 | $24.97 | $25.01 | $24.14 | 500 |
| 2022-01-20 | $25.15 | $25.15 | $25.06 | $25.06 | $24.19 | 1,504 |
| 2022-01-19 | $25.17 | $25.17 | $25.08 | $25.08 | $24.21 | 561 |
| 2022-01-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 22 |
| 2022-01-14 | $25.20 | $25.25 | $25.19 | $25.25 | $24.37 | 739 |
| 2022-01-13 | $25.23 | $25.23 | $25.22 | $25.22 | $24.35 | 143 |
| 2022-01-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.33 | 118 |
| 2022-01-11 | $25.19 | $25.20 | $25.19 | $25.20 | $24.33 | 367 |
| 2022-01-10 | $25.21 | $25.21 | $25.21 | $25.21 | $24.34 | 41 |
| 2022-01-07 | $25.21 | $25.21 | $25.21 | $25.21 | $24.34 | 36 |
| 2022-01-06 | $25.23 | $25.23 | $25.21 | $25.21 | $24.34 | 221 |
| 2022-01-05 | $25.29 | $25.32 | $25.24 | $25.24 | $24.37 | 15,112 |
| 2022-01-04 | $25.33 | $25.33 | $25.33 | $25.33 | $24.45 | 503 |
| 2022-01-03 | $25.39 | $25.39 | $25.38 | $25.38 | $24.50 | 1,074 |
| 2021-12-31 | $25.42 | $25.42 | $25.39 | $25.39 | $24.51 | 3,896 |
| 2021-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-12-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 4 |
| 2021-12-28 | $25.41 | $25.42 | $25.39 | $25.40 | $24.52 | 3,162 |
| 2021-12-27 | $25.41 | $25.42 | $25.39 | $25.41 | $24.53 | 309 |
| 2021-12-23 | $25.36 | $25.37 | $25.33 | $25.36 | $24.48 | 1,624 |
| 2021-12-22 | $25.31 | $25.31 | $25.30 | $25.30 | $24.42 | 798 |
| 2021-12-21 | $25.25 | $25.26 | $25.25 | $25.26 | $24.38 | 444 |
| 2021-12-20 | $25.20 | $25.20 | $25.19 | $25.19 | $24.31 | 354 |
| 2021-12-17 | $25.37 | $25.37 | $25.37 | $25.37 | $24.30 | 52 |
| 2021-12-16 | $25.37 | $25.37 | $25.37 | $25.37 | $24.30 | 4 |
| 2021-12-15 | $25.37 | $25.37 | $25.37 | $25.37 | $24.30 | 3 |
| 2021-12-14 | $25.40 | $25.40 | $25.36 | $25.37 | $24.30 | 3,829 |
| 2021-12-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.33 | 683 |
| 2021-12-10 | $25.39 | $25.44 | $25.39 | $25.41 | $24.33 | 1,202 |
| 2021-12-09 | $25.40 | $25.43 | $25.38 | $25.38 | $24.31 | 1,576 |
| 2021-12-08 | $25.43 | $25.43 | $25.43 | $25.43 | $24.36 | 56 |
| 2021-12-07 | $25.44 | $25.44 | $25.43 | $25.43 | $24.36 | 364 |
| 2021-12-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.19 | 1 |
| 2021-12-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.19 | 2 |
| 2021-12-02 | $25.23 | $25.26 | $25.23 | $25.26 | $24.19 | 1,803 |
| 2021-12-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.08 | 100 |
| 2021-11-30 | $25.11 | $25.14 | $25.11 | $25.14 | $24.08 | 763 |
| 2021-11-29 | $25.09 | $25.09 | $25.09 | $25.09 | $24.03 | 0 |
| 2021-11-26 | $25.05 | $25.09 | $25.05 | $25.09 | $24.03 | 151 |
| 2021-11-24 | $25.26 | $25.26 | $25.25 | $25.25 | $24.19 | 302 |
| 2021-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.28 | 2,600 |
| 2021-11-22 | $25.39 | $25.39 | $25.35 | $25.35 | $24.28 | 1,369 |
| 2021-11-19 | $25.50 | $25.50 | $25.48 | $25.48 | $24.32 | 410 |
| 2021-11-18 | $25.49 | $25.51 | $25.49 | $25.51 | $24.35 | 1,300 |
| 2021-11-17 | $25.51 | $25.51 | $25.49 | $25.49 | $24.33 | 2,160 |
| 2021-11-16 | $25.55 | $25.55 | $25.52 | $25.52 | $24.35 | 1,412 |
| 2021-11-15 | $25.54 | $25.56 | $25.53 | $25.54 | $24.38 | 1,816 |
| 2021-11-12 | $25.62 | $25.62 | $25.58 | $25.58 | $24.41 | 968 |
| 2021-11-11 | $25.60 | $25.60 | $25.60 | $25.60 | $24.43 | 20 |
| 2021-11-10 | $25.61 | $25.61 | $25.60 | $25.60 | $24.43 | 1,265 |
| 2021-11-09 | $25.66 | $25.66 | $25.66 | $25.66 | $24.49 | 340 |
| 2021-11-08 | $25.64 | $25.64 | $25.64 | $25.64 | $24.47 | 82 |
| 2021-11-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.47 | 192 |
| 2021-11-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.37 | 7 |
| 2021-11-03 | $25.52 | $25.54 | $25.52 | $25.54 | $24.37 | 689 |
| 2021-11-02 | $25.53 | $25.53 | $25.51 | $25.51 | $24.35 | 2,502 |
| 2021-11-01 | $25.53 | $25.53 | $25.50 | $25.50 | $24.34 | 1,389 |
| 2021-10-29 | $25.49 | $25.49 | $25.49 | $25.49 | $24.32 | 232 |
| 2021-10-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.32 | 124 |
| 2021-10-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.32 | 53 |
| 2021-10-26 | $25.49 | $25.49 | $25.49 | $25.49 | $24.32 | 1,144 |
| 2021-10-25 | $25.53 | $25.53 | $25.53 | $25.53 | $24.36 | 5 |
| 2021-10-22 | $25.53 | $25.53 | $25.53 | $25.53 | $24.36 | 210 |
| 2021-10-21 | $25.53 | $25.53 | $25.53 | $25.53 | $24.36 | 804 |
| 2021-10-20 | $25.54 | $25.54 | $25.51 | $25.51 | $24.34 | 4,602 |
| 2021-10-19 | $25.53 | $25.53 | $25.53 | $25.53 | $24.37 | 1,409 |
| 2021-10-18 | $25.52 | $25.52 | $25.50 | $25.52 | $24.36 | 2,621 |
| 2021-10-15 | $25.63 | $25.63 | $25.61 | $25.61 | $24.35 | 1,374 |
| 2021-10-14 | $25.49 | $25.49 | $25.49 | $25.49 | $24.24 | 1 |
| 2021-10-13 | $25.49 | $25.49 | $25.49 | $25.49 | $24.24 | 4 |
| 2021-10-12 | $25.51 | $25.51 | $25.49 | $25.49 | $24.24 | 1,232 |
| 2021-10-11 | $25.57 | $25.57 | $25.57 | $25.57 | $24.31 | 53 |
| 2021-10-08 | $25.59 | $25.59 | $25.57 | $25.57 | $24.31 | 4,204 |
| 2021-10-07 | $25.63 | $25.63 | $25.63 | $25.63 | $24.37 | 3 |
| 2021-10-06 | $25.63 | $25.63 | $25.63 | $25.63 | $24.37 | 20 |
| 2021-10-05 | $25.63 | $25.63 | $25.63 | $25.63 | $24.37 | 8 |
| 2021-10-04 | $25.64 | $25.65 | $25.63 | $25.63 | $24.37 | 3,516 |
| 2021-10-01 | $25.66 | $25.66 | $25.65 | $25.65 | $24.39 | 508 |
| 2021-09-30 | $25.66 | $25.66 | $25.63 | $25.66 | $24.40 | 2,935 |
| 2021-09-29 | $25.62 | $25.65 | $25.62 | $25.65 | $24.39 | 3,602 |
| 2021-09-28 | $25.61 | $25.61 | $25.57 | $25.61 | $24.35 | 1,216 |
| 2021-09-27 | $25.70 | $25.72 | $25.68 | $25.68 | $24.42 | 1,406 |
| 2021-09-24 | $25.74 | $25.74 | $25.73 | $25.73 | $24.47 | 1,106 |
| 2021-09-23 | $25.82 | $25.82 | $25.78 | $25.78 | $24.52 | 659 |
| 2021-09-22 | $25.78 | $25.78 | $25.77 | $25.77 | $24.50 | 1,648 |
| 2021-09-21 | $25.86 | $25.86 | $25.86 | $25.86 | $24.59 | 6 |
| 2021-09-20 | $25.86 | $25.86 | $25.86 | $25.86 | $24.59 | 50 |
| 2021-09-17 | $25.87 | $25.87 | $25.86 | $25.86 | $24.50 | 525 |
| 2021-09-16 | $25.84 | $25.84 | $25.84 | $25.84 | $24.48 | 45 |
| 2021-09-15 | $25.84 | $25.84 | $25.84 | $25.84 | $24.48 | 4 |
| 2021-09-14 | $25.83 | $25.86 | $25.83 | $25.84 | $24.48 | 1,366 |
| 2021-09-13 | $25.82 | $25.83 | $25.82 | $25.83 | $24.48 | 4,238 |
| 2021-09-10 | $25.83 | $25.83 | $25.80 | $25.80 | $24.45 | 146 |
| 2021-09-09 | $25.83 | $25.83 | $25.80 | $25.80 | $24.44 | 280 |
| 2021-09-08 | $25.79 | $25.80 | $25.79 | $25.80 | $24.44 | 1,027 |
| 2021-09-07 | $25.81 | $25.82 | $25.80 | $25.80 | $24.44 | 1,199 |
| 2021-09-03 | $25.82 | $25.82 | $25.81 | $25.81 | $24.46 | 193 |
| 2021-09-02 | $25.83 | $25.83 | $25.79 | $25.82 | $24.47 | 602 |
| 2021-09-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.43 | 549 |
| 2021-08-31 | $25.79 | $25.79 | $25.78 | $25.78 | $24.42 | 1,889 |
| 2021-08-30 | $25.80 | $25.80 | $25.78 | $25.78 | $24.42 | 1,185 |
| 2021-08-27 | $25.77 | $25.77 | $25.74 | $25.74 | $24.39 | 692 |
| 2021-08-26 | $25.62 | $25.62 | $25.62 | $25.62 | $24.27 | 1 |
| 2021-08-25 | $25.62 | $25.62 | $25.62 | $25.62 | $24.27 | 7 |
| 2021-08-24 | $25.62 | $25.62 | $25.62 | $25.62 | $24.27 | 3 |
| 2021-08-23 | $25.65 | $25.65 | $25.62 | $25.62 | $24.27 | 238 |
| 2021-08-20 | $25.71 | $25.71 | $25.66 | $25.70 | $24.26 | 355 |
| 2021-08-19 | $25.68 | $25.68 | $25.66 | $25.66 | $24.22 | 4,051 |
| 2021-08-18 | $25.66 | $25.66 | $25.66 | $25.66 | $24.23 | 2 |
| 2021-08-17 | $25.62 | $25.66 | $25.62 | $25.66 | $24.23 | 502 |
| 2021-08-16 | $25.66 | $25.69 | $25.66 | $25.69 | $24.25 | 283 |
| 2021-08-13 | $25.65 | $25.65 | $25.65 | $25.65 | $24.21 | 0 |
| 2021-08-12 | $25.65 | $25.65 | $25.65 | $25.65 | $24.21 | 7 |
| 2021-08-11 | $25.67 | $25.67 | $25.65 | $25.65 | $24.21 | 1,138 |
| 2021-08-10 | $25.67 | $25.67 | $25.67 | $25.67 | $24.24 | 17 |
| 2021-08-09 | $25.68 | $25.68 | $25.67 | $25.67 | $24.24 | 177 |
| 2021-08-06 | $25.71 | $25.71 | $25.71 | $25.71 | $24.27 | 5 |
| 2021-08-05 | $25.69 | $25.71 | $25.69 | $25.71 | $24.27 | 211 |
| 2021-08-04 | $25.74 | $25.74 | $25.70 | $25.70 | $24.26 | 602 |
| 2021-08-03 | $25.77 | $25.77 | $25.75 | $25.75 | $24.31 | 2,328 |
| 2021-08-02 | $25.74 | $25.74 | $25.71 | $25.71 | $24.27 | 912 |
| 2021-07-30 | $25.73 | $25.74 | $25.73 | $25.74 | $24.30 | 401 |
| 2021-07-29 | $25.77 | $25.77 | $25.75 | $25.75 | $24.31 | 1,812 |
| 2021-07-28 | $25.69 | $25.74 | $25.69 | $25.74 | $24.30 | 1,320 |
| 2021-07-27 | $25.69 | $25.73 | $25.69 | $25.73 | $24.29 | 788 |
| 2021-07-26 | $25.73 | $25.75 | $25.73 | $25.75 | $24.31 | 875 |
| 2021-07-23 | $25.72 | $25.72 | $25.72 | $25.72 | $24.28 | 3 |
| 2021-07-22 | $25.72 | $25.72 | $25.72 | $25.72 | $24.28 | 1,017 |
| 2021-07-21 | $25.76 | $25.76 | $25.71 | $25.72 | $24.28 | 207 |
| 2021-07-20 | $25.81 | $25.81 | $25.81 | $25.81 | $24.36 | 3 |
| 2021-07-19 | $25.81 | $25.81 | $25.81 | $25.81 | $24.36 | 16 |
| 2021-07-16 | $25.81 | $25.81 | $25.81 | $25.81 | $24.27 | 65 |
| 2021-07-15 | $25.80 | $25.83 | $25.80 | $25.81 | $24.27 | 1,381 |
| 2021-07-14 | $25.84 | $25.84 | $25.83 | $25.83 | $24.29 | 909 |
| 2021-07-13 | $25.87 | $25.87 | $25.84 | $25.84 | $24.30 | 565 |
| 2021-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.36 | 52 |
| 2021-07-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.36 | 424 |
| 2021-07-08 | $25.88 | $25.88 | $25.85 | $25.85 | $24.31 | 617 |
| 2021-07-07 | $25.85 | $25.89 | $25.85 | $25.89 | $24.35 | 623 |
| 2021-07-06 | $25.81 | $25.87 | $25.81 | $25.87 | $24.34 | 1,228 |
| 2021-07-02 | $25.84 | $25.86 | $25.84 | $25.86 | $24.32 | 4,037 |
| 2021-07-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.26 | 98 |
| 2021-06-30 | $25.80 | $25.81 | $25.77 | $25.79 | $24.26 | 726 |
| 2021-06-29 | $25.73 | $25.73 | $25.73 | $25.73 | $24.20 | 88 |
| 2021-06-28 | $25.74 | $25.74 | $25.73 | $25.73 | $24.20 | 125 |
| 2021-06-25 | $25.72 | $25.72 | $25.72 | $25.72 | $24.19 | 13 |
| 2021-06-24 | $25.70 | $25.74 | $25.69 | $25.72 | $24.19 | 2,275 |
| 2021-06-23 | $25.67 | $25.70 | $25.67 | $25.68 | $24.15 | 2,152 |
| 2021-06-22 | $25.70 | $25.70 | $25.70 | $25.70 | $24.17 | 1,478 |
| 2021-06-21 | $25.73 | $25.73 | $25.67 | $25.70 | $24.17 | 4,991 |
| 2021-06-18 | $25.76 | $25.76 | $25.76 | $25.76 | $24.14 | 83 |
| 2021-06-17 | $25.76 | $25.76 | $25.71 | $25.76 | $24.14 | 726 |
| 2021-06-16 | $25.79 | $25.79 | $25.74 | $25.74 | $24.12 | 3,093 |
| 2021-06-15 | $25.80 | $25.80 | $25.77 | $25.77 | $24.15 | 354 |
| 2021-06-14 | $25.79 | $25.79 | $25.79 | $25.79 | $24.17 | 352 |
| 2021-06-11 | $25.79 | $25.79 | $25.78 | $25.78 | $24.16 | 563 |
| 2021-06-10 | $25.81 | $25.81 | $25.78 | $25.78 | $24.16 | 712 |
| 2021-06-09 | $25.75 | $25.75 | $25.72 | $25.72 | $24.10 | 379 |
| 2021-06-08 | $25.73 | $25.73 | $25.71 | $25.71 | $24.09 | 256 |
| 2021-06-07 | $25.69 | $25.69 | $25.68 | $25.68 | $24.06 | 570 |
| 2021-06-04 | $25.60 | $25.60 | $25.60 | $25.60 | $23.99 | 80 |
| 2021-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.99 | 1,380 |
| 2021-06-02 | $25.61 | $25.61 | $25.60 | $25.60 | $23.99 | 3,294 |
| 2021-06-01 | $25.60 | $25.61 | $25.59 | $25.59 | $23.98 | 3,514 |
| 2021-05-28 | $25.57 | $25.57 | $25.57 | $25.57 | $23.96 | 1 |
| 2021-05-27 | $25.57 | $25.57 | $25.57 | $25.57 | $23.96 | 627 |
| 2021-05-26 | $25.52 | $25.52 | $25.52 | $25.52 | $23.91 | 15 |
| 2021-05-25 | $25.53 | $25.53 | $25.52 | $25.52 | $23.91 | 2,088 |
| 2021-05-24 | $25.58 | $25.58 | $25.56 | $25.56 | $23.95 | 592 |
| 2021-05-21 | $25.59 | $25.59 | $25.59 | $25.59 | $23.89 | 3 |
| 2021-05-20 | $25.64 | $25.64 | $25.59 | $25.59 | $23.89 | 574 |
| 2021-05-19 | $25.57 | $25.57 | $25.57 | $25.57 | $23.87 | 0 |
| 2021-05-18 | $25.60 | $25.60 | $25.57 | $25.57 | $23.87 | 185 |
| 2021-05-17 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 216 |
| 2021-05-14 | $25.66 | $25.66 | $25.61 | $25.61 | $23.91 | 498 |
| 2021-05-13 | $25.60 | $25.60 | $25.59 | $25.59 | $23.89 | 748 |
| 2021-05-12 | $25.54 | $25.54 | $25.49 | $25.49 | $23.80 | 516 |
| 2021-05-11 | $25.64 | $25.64 | $25.63 | $25.63 | $23.93 | 1,520 |
| 2021-05-10 | $25.72 | $25.72 | $25.72 | $25.72 | $24.01 | 93 |
| 2021-05-07 | $25.70 | $25.75 | $25.70 | $25.72 | $24.01 | 6,731 |
| 2021-05-06 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 37 |
| 2021-05-05 | $25.64 | $25.66 | $25.59 | $25.62 | $23.92 | 895 |
| 2021-05-04 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 1,475 |
| 2021-05-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.90 | 66 |
| 2021-04-30 | $25.63 | $25.63 | $25.60 | $25.60 | $23.90 | 1,769 |
| 2021-04-29 | $25.60 | $25.64 | $25.60 | $25.64 | $23.94 | 293 |
| 2021-04-28 | $25.61 | $25.61 | $25.59 | $25.59 | $23.89 | 931 |
| 2021-04-27 | $25.61 | $25.61 | $25.59 | $25.59 | $23.89 | 102 |
| 2021-04-26 | $25.61 | $25.61 | $25.60 | $25.60 | $23.90 | 254 |
| 2021-04-23 | $25.63 | $25.63 | $25.63 | $25.63 | $23.93 | 1,461 |
| 2021-04-22 | $25.52 | $25.52 | $25.52 | $25.52 | $23.83 | 165 |
| 2021-04-21 | $25.52 | $25.58 | $25.52 | $25.58 | $23.88 | 244 |
| 2021-04-20 | $25.50 | $25.52 | $25.50 | $25.51 | $23.82 | 1,405 |
| 2021-04-19 | $25.58 | $25.58 | $25.58 | $25.58 | $23.89 | 396 |
| 2021-04-16 | $25.62 | $25.67 | $25.62 | $25.67 | $23.89 | 520 |
| 2021-04-15 | $25.64 | $25.64 | $25.62 | $25.63 | $23.85 | 1,164 |
| 2021-04-14 | $25.62 | $25.64 | $25.62 | $25.62 | $23.84 | 2,538 |
| 2021-04-13 | $25.56 | $25.62 | $25.56 | $25.62 | $23.84 | 755 |
| 2021-04-12 | $25.58 | $25.62 | $25.58 | $25.62 | $23.84 | 455 |
| 2021-04-09 | $25.65 | $25.65 | $25.65 | $25.65 | $23.87 | 1 |
| 2021-04-08 | $25.64 | $25.65 | $25.61 | $25.65 | $23.87 | 2,477 |
| 2021-04-07 | $25.59 | $25.61 | $25.55 | $25.61 | $23.83 | 2,541 |
| 2021-04-06 | $25.51 | $25.53 | $25.51 | $25.53 | $23.76 | 455 |
| 2021-04-05 | $25.54 | $25.57 | $25.54 | $25.56 | $23.78 | 1,008 |
| 2021-04-01 | $25.52 | $25.53 | $25.51 | $25.51 | $23.74 | 1,721 |
| 2021-03-31 | $25.39 | $25.39 | $25.39 | $25.39 | $23.62 | 0 |
| 2021-03-30 | $25.41 | $25.41 | $25.36 | $25.39 | $23.62 | 154,148 |
| 2021-03-29 | $25.42 | $25.42 | $25.42 | $25.42 | $23.65 | 108 |
| 2021-03-26 | $25.46 | $25.46 | $25.44 | $25.46 | $23.69 | 9,100 |
| 2021-03-25 | $25.38 | $25.45 | $25.36 | $25.45 | $23.68 | 1,184 |
| 2021-03-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.60 | 153 |
| 2021-03-23 | $25.31 | $25.31 | $25.30 | $25.30 | $23.55 | 105 |
| 2021-03-22 | $25.32 | $25.32 | $25.30 | $25.31 | $23.55 | 370 |
| 2021-03-19 | $25.36 | $25.39 | $25.31 | $25.35 | $23.49 | 4,285 |
| 2021-03-18 | $25.35 | $25.36 | $25.32 | $25.32 | $23.47 | 5,208 |
| 2021-03-17 | $25.43 | $25.44 | $25.43 | $25.44 | $23.58 | 740 |
| 2021-03-16 | $25.46 | $25.46 | $25.44 | $25.44 | $23.58 | 7,875 |
| 2021-03-15 | $25.47 | $25.47 | $25.47 | $25.47 | $23.61 | 1,003 |
| 2021-03-12 | $25.49 | $25.49 | $25.47 | $25.47 | $23.61 | 6,412 |
| 2021-03-11 | $25.42 | $25.42 | $25.42 | $25.42 | $23.56 | 1 |
| 2021-03-10 | $25.43 | $25.43 | $25.42 | $25.42 | $23.56 | 671 |
| 2021-03-09 | $25.37 | $25.37 | $25.37 | $25.37 | $23.51 | 8 |
| 2021-03-08 | $25.47 | $25.47 | $25.37 | $25.37 | $23.51 | 867 |
| 2021-03-05 | $25.51 | $25.51 | $25.37 | $25.46 | $23.60 | 11,598 |
| 2021-03-04 | $25.37 | $25.45 | $25.37 | $25.45 | $23.59 | 5,505 |
| 2021-03-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.63 | 7,985 |
| 2021-03-02 | $25.50 | $25.54 | $25.50 | $25.52 | $23.65 | 258,901 |
| 2021-03-01 | $25.55 | $25.56 | $25.51 | $25.51 | $23.64 | 10,458 |
| 2021-02-26 | $25.46 | $25.46 | $25.46 | $25.46 | $23.60 | 9,702 |
| 2021-02-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 28 |
| 2021-02-24 | $25.56 | $25.60 | $25.56 | $25.60 | $23.73 | 1,212 |
| 2021-02-23 | $25.57 | $25.61 | $25.57 | $25.61 | $23.74 | 484 |
| 2021-02-22 | $25.56 | $25.57 | $25.56 | $25.57 | $23.70 | 1,328 |
| 2021-02-19 | $25.69 | $25.69 | $25.68 | $25.68 | $23.72 | 7,804 |
| 2021-02-18 | $25.68 | $25.70 | $25.68 | $25.70 | $23.73 | 7,819 |
| 2021-02-17 | $25.75 | $25.75 | $25.75 | $25.75 | $23.78 | 4 |
| 2021-02-16 | $25.75 | $25.75 | $25.75 | $25.75 | $23.78 | 21 |
| 2021-02-12 | $25.74 | $25.75 | $25.74 | $25.75 | $23.78 | 7,807 |
| 2021-02-11 | $25.68 | $25.70 | $25.68 | $25.70 | $23.73 | 7,933 |
| 2021-02-10 | $25.67 | $25.67 | $25.66 | $25.66 | $23.70 | 7,802 |
| 2021-02-09 | $25.64 | $25.70 | $25.64 | $25.67 | $23.70 | 395 |
| 2021-02-08 | $25.64 | $25.68 | $25.64 | $25.66 | $23.70 | 474 |
| 2021-02-05 | $25.65 | $25.65 | $25.62 | $25.62 | $23.66 | 300 |
| 2021-02-04 | $25.60 | $25.60 | $25.60 | $25.60 | $23.64 | 360 |
| 2021-02-03 | $25.54 | $25.54 | $25.54 | $25.54 | $23.58 | 115 |
| 2021-02-02 | $25.55 | $25.57 | $25.54 | $25.54 | $23.58 | 517 |
| 2021-02-01 | $25.50 | $25.55 | $25.50 | $25.54 | $23.58 | 363 |
| 2021-01-29 | $25.47 | $25.47 | $25.46 | $25.46 | $23.52 | 114 |
| 2021-01-28 | $25.55 | $25.55 | $25.47 | $25.47 | $23.52 | 300 |
| 2021-01-27 | $25.47 | $25.47 | $25.40 | $25.40 | $23.45 | 137 |
| 2021-01-26 | $25.54 | $25.54 | $25.51 | $25.51 | $23.55 | 131 |
| 2021-01-25 | $25.55 | $25.55 | $25.53 | $25.53 | $23.57 | 248 |
| 2021-01-22 | $25.48 | $25.55 | $25.48 | $25.53 | $23.58 | 410 |
| 2021-01-21 | $25.59 | $25.59 | $25.56 | $25.56 | $23.60 | 128 |
| 2021-01-20 | $25.59 | $25.60 | $25.59 | $25.60 | $23.64 | 204 |
| 2021-01-19 | $25.55 | $25.55 | $25.53 | $25.53 | $23.58 | 120 |
| 2021-01-15 | $25.62 | $25.62 | $25.59 | $25.59 | $23.54 | 113 |
| 2021-01-14 | $25.62 | $25.62 | $25.59 | $25.59 | $23.54 | 137 |
| 2021-01-13 | $25.54 | $25.56 | $25.54 | $25.55 | $23.50 | 543 |
| 2021-01-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.30 | 9 |
| 2021-01-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.30 | 3 |
| 2021-01-08 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2021-01-07 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2021-01-06 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 2 |
| 2021-01-05 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 156 |
| 2021-01-04 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 1 |
| 2020-12-31 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-30 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-29 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-28 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 4 |
| 2020-12-24 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 6 |
| 2020-12-17 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-16 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-14 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 28 |
| 2020-12-11 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 0 |
| 2020-12-10 | $25.29 | $25.29 | $25.29 | $25.29 | $23.26 | 3 |
| 2020-12-09 | $25.33 | $25.33 | $25.29 | $25.29 | $23.26 | 417 |
| 2020-12-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.27 | 1 |
| 2020-12-07 | $25.30 | $25.30 | $25.29 | $25.30 | $23.27 | 1,076,223 |
| 2020-12-04 | $25.19 | $25.19 | $25.19 | $25.19 | $23.17 | 0 |
| 2020-12-03 | $25.19 | $25.19 | $25.19 | $25.19 | $23.17 | 151 |