BlackRock Intermediate Muni Income Bond ETF (INMU) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.31 ($-0.01) -0.05%
BlackRock Intermediate Muni Income Bond ETF - Daily Information
Click for more stock information on BlackRock Intermediate Muni Income Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.44 |
| Previous Close | $23.31 |
| High | $23.44 |
| Low | $23.20 |
| Adjusted Open | $23.44 |
| Previous Adjusted Close | $23.31 |
| Adjusted High | $23.44 |
| Adjusted Low | $23.20 |
About BlackRock Intermediate Muni Income Bond ETF (INMU)
BlackRock Intermediate Muni Income Bond ETF
Invest in BlackRock Intermediate Muni Income Bond ETF (INMU)
Historical Stock Data for BlackRock Intermediate Muni Income Bond ETF (INMU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $23.44 | $23.44 | $23.20 | $23.31 | $23.31 | 54,788 |
| 2025-04-29 | $23.28 | $23.33 | $23.26 | $23.32 | $23.32 | 12,462 |
| 2025-04-28 | $23.26 | $23.32 | $23.22 | $23.31 | $23.31 | 90,949 |
| 2025-04-25 | $23.28 | $23.28 | $23.19 | $23.25 | $23.25 | 69,646 |
| 2025-04-24 | $23.23 | $23.39 | $23.23 | $23.35 | $23.35 | 82,876 |
| 2025-04-23 | $23.19 | $23.28 | $23.14 | $23.14 | $23.14 | 154,968 |
| 2025-04-22 | $23.18 | $23.18 | $23.09 | $23.16 | $23.16 | 23,765 |
| 2025-04-21 | $23.10 | $23.13 | $23.00 | $23.10 | $23.10 | 61,637 |
| 2025-04-17 | $23.18 | $23.30 | $23.00 | $23.21 | $23.21 | 101,017 |
| 2025-04-16 | $23.20 | $23.33 | $23.02 | $23.25 | $23.25 | 221,312 |
| 2025-04-15 | $23.11 | $23.23 | $23.11 | $23.15 | $23.15 | 44,828 |
| 2025-04-14 | $23.21 | $23.22 | $22.87 | $23.12 | $23.12 | 54,623 |
| 2025-04-11 | $23.26 | $23.26 | $22.87 | $23.05 | $23.05 | 20,111 |
| 2025-04-10 | $23.38 | $23.79 | $23.19 | $23.42 | $23.42 | 86,504 |
| 2025-04-09 | $22.96 | $23.52 | $22.71 | $23.27 | $23.27 | 168,245 |
| 2025-04-08 | $23.37 | $23.37 | $22.85 | $22.95 | $22.95 | 395,659 |
| 2025-04-07 | $23.72 | $23.75 | $23.45 | $23.47 | $23.47 | 44,885 |
| 2025-04-04 | $23.76 | $23.80 | $23.67 | $23.70 | $23.70 | 28,982 |
| 2025-04-03 | $23.67 | $23.72 | $23.67 | $23.69 | $23.69 | 32,372 |
| 2025-04-02 | $23.62 | $23.67 | $23.52 | $23.59 | $23.59 | 59,100 |
| 2025-04-01 | $23.62 | $23.67 | $23.61 | $23.64 | $23.64 | 28,755 |
| 2025-03-31 | $23.60 | $23.67 | $23.60 | $23.66 | $23.66 | 42,989 |
| 2025-03-28 | $23.59 | $23.64 | $23.59 | $23.63 | $23.63 | 12,157 |
| 2025-03-27 | $23.55 | $23.58 | $23.50 | $23.56 | $23.56 | 75,149 |
| 2025-03-26 | $23.60 | $23.61 | $23.56 | $23.59 | $23.59 | 9,030 |
| 2025-03-25 | $23.64 | $23.71 | $23.64 | $23.65 | $23.65 | 16,528 |
| 2025-03-24 | $23.65 | $23.70 | $23.65 | $23.67 | $23.67 | 10,805 |
| 2025-03-21 | $23.71 | $23.74 | $23.66 | $23.68 | $23.68 | 14,857 |
| 2025-03-20 | $23.72 | $23.77 | $23.72 | $23.73 | $23.73 | 116,536 |
| 2025-03-19 | $23.67 | $23.72 | $23.66 | $23.72 | $23.72 | 12,084 |
| 2025-03-18 | $23.67 | $23.71 | $23.67 | $23.71 | $23.71 | 5,643 |
| 2025-03-17 | $23.73 | $23.75 | $23.67 | $23.75 | $23.75 | 11,120 |
| 2025-03-14 | $23.64 | $23.71 | $23.64 | $23.71 | $23.71 | 22,990 |
| 2025-03-13 | $23.67 | $23.70 | $23.60 | $23.68 | $23.68 | 15,827 |
| 2025-03-12 | $23.72 | $23.72 | $23.65 | $23.70 | $23.70 | 19,976 |
| 2025-03-11 | $23.83 | $23.83 | $23.74 | $23.75 | $23.75 | 6,646 |
| 2025-03-10 | $23.84 | $23.84 | $23.80 | $23.81 | $23.81 | 17,085 |
| 2025-03-07 | $23.82 | $23.83 | $23.73 | $23.81 | $23.81 | 44,913 |
| 2025-03-06 | $23.86 | $23.86 | $23.76 | $23.81 | $23.81 | 18,874 |
| 2025-03-05 | $23.87 | $23.87 | $23.80 | $23.82 | $23.82 | 37,670 |
| 2025-03-04 | $23.98 | $23.98 | $23.82 | $23.84 | $23.84 | 10,193 |
| 2025-03-03 | $23.89 | $23.89 | $23.82 | $23.86 | $23.86 | 57,726 |
| 2025-02-28 | $23.96 | $23.97 | $23.94 | $23.97 | $23.89 | 6,203 |
| 2025-02-27 | $23.92 | $23.94 | $23.89 | $23.91 | $23.83 | 17,338 |
| 2025-02-26 | $23.94 | $23.98 | $23.92 | $23.95 | $23.87 | 68,399 |
| 2025-02-25 | $23.92 | $23.94 | $23.89 | $23.91 | $23.83 | 36,167 |
| 2025-02-24 | $23.83 | $23.86 | $23.81 | $23.85 | $23.85 | 29,669 |
| 2025-02-21 | $23.77 | $23.86 | $23.77 | $23.84 | $23.84 | 14,182 |
| 2025-02-20 | $23.79 | $23.82 | $23.73 | $23.79 | $23.79 | 30,851 |
| 2025-02-19 | $23.80 | $23.80 | $23.73 | $23.78 | $23.78 | 14,577 |
| 2025-02-18 | $23.78 | $23.80 | $23.74 | $23.74 | $23.74 | 10,137 |
| 2025-02-14 | $23.78 | $23.81 | $23.78 | $23.78 | $23.78 | 3,508 |
| 2025-02-13 | $23.70 | $23.75 | $23.70 | $23.75 | $23.75 | 7,099 |
| 2025-02-12 | $23.76 | $23.76 | $23.62 | $23.66 | $23.66 | 13,983 |
| 2025-02-11 | $23.76 | $23.78 | $23.72 | $23.75 | $23.75 | 41,087 |
| 2025-02-10 | $23.81 | $23.83 | $23.78 | $23.80 | $23.80 | 19,810 |
| 2025-02-07 | $23.76 | $23.82 | $23.76 | $23.78 | $23.78 | 36,214 |
| 2025-02-06 | $23.79 | $23.84 | $23.74 | $23.79 | $23.79 | 23,179 |
| 2025-02-05 | $23.76 | $23.80 | $23.63 | $23.77 | $23.77 | 162,431 |
| 2025-02-04 | $23.70 | $23.77 | $23.69 | $23.72 | $23.72 | 19,644 |
| 2025-02-03 | $23.71 | $23.74 | $23.71 | $23.71 | $23.71 | 45,230 |
| 2025-01-31 | $23.76 | $23.87 | $23.70 | $23.73 | $23.66 | 59,474 |
| 2025-01-30 | $23.72 | $23.75 | $23.72 | $23.75 | $23.68 | 1,667 |
| 2025-01-29 | $23.73 | $23.74 | $23.69 | $23.71 | $23.64 | 4,945 |
| 2025-01-28 | $23.73 | $23.77 | $23.66 | $23.72 | $23.65 | 34,605 |
| 2025-01-27 | $23.69 | $23.74 | $23.66 | $23.72 | $23.65 | 48,065 |
| 2025-01-24 | $23.67 | $23.70 | $23.64 | $23.66 | $23.59 | 32,643 |
| 2025-01-23 | $23.61 | $23.67 | $23.61 | $23.63 | $23.56 | 16,589 |
| 2025-01-22 | $23.67 | $23.67 | $23.65 | $23.65 | $23.58 | 3,836 |
| 2025-01-21 | $23.64 | $23.81 | $23.62 | $23.77 | $23.70 | 15,500 |
| 2025-01-17 | $23.60 | $23.66 | $23.60 | $23.66 | $23.59 | 16,183 |
| 2025-01-16 | $23.59 | $23.62 | $23.52 | $23.62 | $23.55 | 13,433 |
| 2025-01-15 | $23.55 | $23.57 | $23.48 | $23.53 | $23.46 | 18,543 |
| 2025-01-14 | $23.45 | $23.45 | $23.36 | $23.44 | $23.37 | 17,425 |
| 2025-01-13 | $23.49 | $23.52 | $23.43 | $23.46 | $23.39 | 11,321 |
| 2025-01-10 | $23.50 | $23.54 | $23.49 | $23.50 | $23.43 | 4,134 |
| 2025-01-08 | $23.58 | $23.58 | $23.55 | $23.58 | $23.51 | 8,286 |
| 2025-01-07 | $23.63 | $23.69 | $23.61 | $23.65 | $23.58 | 30,387 |
| 2025-01-06 | $23.63 | $23.67 | $23.63 | $23.66 | $23.60 | 2,555 |
| 2025-01-03 | $23.64 | $23.67 | $23.64 | $23.67 | $23.60 | 5,662 |
| 2025-01-02 | $23.69 | $23.69 | $23.59 | $23.64 | $23.57 | 10,587 |
| 2024-12-31 | $23.59 | $23.65 | $23.58 | $23.60 | $23.53 | 75,506 |
| 2024-12-30 | $23.59 | $23.65 | $23.58 | $23.65 | $23.58 | 17,313 |
| 2024-12-27 | $23.51 | $23.59 | $23.51 | $23.54 | $23.47 | 32,922 |
| 2024-12-26 | $23.52 | $23.57 | $23.52 | $23.55 | $23.48 | 7,378 |
| 2024-12-24 | $23.49 | $23.59 | $23.45 | $23.55 | $23.49 | 14,044 |
| 2024-12-23 | $23.68 | $23.68 | $23.52 | $23.60 | $23.53 | 20,917 |
| 2024-12-20 | $23.64 | $23.77 | $23.59 | $23.77 | $23.70 | 110,543 |
| 2024-12-19 | $23.51 | $23.71 | $23.51 | $23.56 | $23.49 | 47,768 |
| 2024-12-18 | $23.74 | $23.76 | $23.65 | $23.65 | $23.58 | 16,041 |
| 2024-12-17 | $23.85 | $23.96 | $23.84 | $23.84 | $23.70 | 35,684 |
| 2024-12-16 | $23.85 | $23.96 | $23.81 | $23.85 | $23.71 | 50,029 |
| 2024-12-13 | $23.79 | $23.82 | $23.79 | $23.81 | $23.81 | 3,999 |
| 2024-12-12 | $24.06 | $24.06 | $23.83 | $23.89 | $23.89 | 38,693 |
| 2024-12-11 | $23.96 | $24.19 | $23.94 | $23.95 | $23.95 | 60,765 |
| 2024-12-10 | $23.97 | $24.10 | $23.95 | $24.01 | $24.01 | 31,902 |
| 2024-12-09 | $23.96 | $23.98 | $23.96 | $23.97 | $23.97 | 31,839 |
| 2024-12-06 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 18,534 |
| 2024-12-05 | $24.04 | $24.04 | $23.91 | $23.94 | $23.94 | 4,076 |
| 2024-12-04 | $23.92 | $23.96 | $23.88 | $23.94 | $23.94 | 7,642 |
| 2024-12-03 | $23.95 | $23.95 | $23.91 | $23.91 | $23.91 | 1,188 |
| 2024-12-02 | $23.91 | $23.93 | $23.90 | $23.92 | $23.92 | 6,120 |
| 2024-11-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.90 | 14 |
| 2024-11-27 | $23.94 | $23.94 | $23.92 | $23.92 | $23.84 | 923 |
| 2024-11-26 | $23.84 | $23.87 | $23.84 | $23.87 | $23.79 | 1,340 |
| 2024-11-25 | $23.84 | $23.85 | $23.84 | $23.84 | $23.76 | 5,063 |
| 2024-11-22 | $23.78 | $23.78 | $23.77 | $23.77 | $23.70 | 4,805 |
| 2024-11-21 | $23.77 | $23.79 | $23.75 | $23.75 | $23.68 | 5,108 |
| 2024-11-20 | $23.75 | $23.79 | $23.75 | $23.75 | $23.67 | 3,295 |
| 2024-11-19 | $23.80 | $23.80 | $23.77 | $23.78 | $23.70 | 1,877 |
| 2024-11-18 | $23.73 | $23.76 | $23.73 | $23.76 | $23.68 | 1,379 |
| 2024-11-15 | $23.67 | $23.74 | $23.67 | $23.71 | $23.64 | 4,079 |
| 2024-11-14 | $23.71 | $23.71 | $23.69 | $23.69 | $23.62 | 1,536 |
| 2024-11-13 | $23.72 | $23.77 | $23.70 | $23.70 | $23.62 | 517 |
| 2024-11-12 | $23.74 | $23.74 | $23.71 | $23.73 | $23.66 | 2,808 |
| 2024-11-11 | $23.67 | $23.77 | $23.67 | $23.77 | $23.70 | 3,702 |
| 2024-11-08 | $23.70 | $23.70 | $23.69 | $23.70 | $23.62 | 27,647 |
| 2024-11-07 | $23.62 | $23.62 | $23.58 | $23.59 | $23.52 | 6,473 |
| 2024-11-06 | $23.47 | $23.53 | $23.47 | $23.50 | $23.43 | 9,186 |
| 2024-11-05 | $23.72 | $23.75 | $23.72 | $23.75 | $23.68 | 534 |
| 2024-11-04 | $23.71 | $23.71 | $23.66 | $23.71 | $23.64 | 8,685 |
| 2024-11-01 | $23.70 | $23.70 | $23.66 | $23.66 | $23.58 | 3,376 |
| 2024-10-31 | $23.72 | $23.81 | $23.70 | $23.81 | $23.67 | 6,267 |
| 2024-10-30 | $23.75 | $23.75 | $23.71 | $23.74 | $23.60 | 5,930 |
| 2024-10-29 | $23.76 | $23.76 | $23.71 | $23.74 | $23.60 | 8,251 |
| 2024-10-28 | $23.75 | $23.78 | $23.73 | $23.75 | $23.61 | 4,857 |
| 2024-10-25 | $23.78 | $23.81 | $23.76 | $23.76 | $23.62 | 3,511 |
| 2024-10-24 | $23.67 | $23.71 | $23.67 | $23.70 | $23.56 | 4,494 |
| 2024-10-23 | $23.83 | $23.83 | $23.67 | $23.70 | $23.56 | 47,666 |
| 2024-10-22 | $23.90 | $23.90 | $23.83 | $23.84 | $23.70 | 29,345 |
| 2024-10-21 | $23.91 | $23.92 | $23.86 | $23.86 | $23.72 | 8,754 |
| 2024-10-18 | $23.94 | $23.99 | $23.91 | $23.93 | $23.79 | 11,265 |
| 2024-10-17 | $23.90 | $23.93 | $23.83 | $23.92 | $23.78 | 11,840 |
| 2024-10-16 | $23.94 | $23.96 | $23.93 | $23.96 | $23.82 | 799 |
| 2024-10-15 | $23.89 | $23.94 | $23.88 | $23.92 | $23.78 | 7,819 |
| 2024-10-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.70 | 4,205 |
| 2024-10-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.77 | 179 |
| 2024-10-10 | $23.89 | $23.93 | $23.89 | $23.91 | $23.77 | 2,296 |
| 2024-10-09 | $23.90 | $23.91 | $23.88 | $23.90 | $23.76 | 3,867 |
| 2024-10-08 | $23.92 | $23.93 | $23.92 | $23.92 | $23.78 | 1,048 |
| 2024-10-07 | $23.91 | $23.99 | $23.87 | $23.94 | $23.80 | 14,388 |
| 2024-10-04 | $24.01 | $24.01 | $23.94 | $23.94 | $23.94 | 27,563 |
| 2024-10-03 | $24.02 | $24.04 | $24.02 | $24.03 | $24.03 | 1,549 |
| 2024-10-02 | $24.00 | $24.07 | $24.00 | $24.06 | $24.06 | 18,900 |
| 2024-10-01 | $24.05 | $24.05 | $24.00 | $24.04 | $24.04 | 4,953 |
| 2024-09-30 | $24.08 | $24.08 | $24.05 | $24.08 | $24.01 | 133,484 |
| 2024-09-27 | $24.06 | $24.09 | $24.06 | $24.09 | $24.02 | 2,483 |
| 2024-09-26 | $24.03 | $24.06 | $24.02 | $24.02 | $24.02 | 1,774 |
| 2024-09-25 | $24.00 | $24.06 | $24.00 | $24.02 | $24.02 | 1,722 |
| 2024-09-24 | $24.02 | $24.08 | $24.02 | $24.03 | $24.03 | 4,431 |
| 2024-09-23 | $24.01 | $24.09 | $24.00 | $24.06 | $24.06 | 26,467 |
| 2024-09-20 | $24.01 | $24.03 | $24.00 | $24.00 | $24.00 | 1,668 |
| 2024-09-19 | $24.00 | $24.06 | $23.99 | $24.06 | $24.06 | 11,111 |
| 2024-09-18 | $24.02 | $24.04 | $24.00 | $24.01 | $24.01 | 9,175 |
| 2024-09-17 | $24.02 | $24.03 | $24.02 | $24.02 | $24.02 | 34,961 |
| 2024-09-16 | $24.07 | $24.13 | $24.04 | $24.13 | $24.13 | 39,063 |
| 2024-09-13 | $24.05 | $24.08 | $24.02 | $24.06 | $24.06 | 3,027 |
| 2024-09-12 | $24.01 | $24.05 | $24.00 | $24.04 | $24.04 | 46,087 |
| 2024-09-11 | $24.06 | $24.06 | $24.04 | $24.04 | $24.04 | 769 |
| 2024-09-10 | $24.02 | $24.11 | $24.01 | $24.05 | $24.05 | 9,222 |
| 2024-09-09 | $23.99 | $24.02 | $23.99 | $24.02 | $24.02 | 743 |
| 2024-09-06 | $24.01 | $24.02 | $24.00 | $24.01 | $24.01 | 1,629 |
| 2024-09-05 | $23.97 | $24.00 | $23.96 | $23.98 | $23.98 | 2,602 |
| 2024-09-04 | $23.95 | $23.97 | $23.94 | $23.96 | $23.96 | 1,074 |
| 2024-09-03 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 4,329 |
| 2024-08-30 | $23.97 | $23.97 | $23.94 | $23.94 | $23.88 | 257 |
| 2024-08-29 | $24.00 | $24.00 | $23.94 | $23.97 | $23.91 | 19,624 |
| 2024-08-28 | $24.00 | $24.04 | $24.00 | $24.00 | $23.94 | 13,539 |
| 2024-08-27 | $23.96 | $24.10 | $23.93 | $23.96 | $23.89 | 35,602 |
| 2024-08-26 | $23.98 | $24.04 | $23.97 | $24.02 | $23.96 | 13,215 |
| 2024-08-23 | $23.98 | $24.01 | $23.98 | $24.01 | $23.95 | 12,749 |
| 2024-08-22 | $23.92 | $23.94 | $23.89 | $23.90 | $23.83 | 6,296 |
| 2024-08-21 | $23.94 | $23.95 | $23.93 | $23.93 | $23.86 | 1,238 |
| 2024-08-20 | $23.90 | $23.96 | $23.90 | $23.91 | $23.85 | 34,951 |
| 2024-08-19 | $23.90 | $23.91 | $23.89 | $23.89 | $23.89 | 1,069 |
| 2024-08-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,827 |
| 2024-08-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1,612 |
| 2024-08-14 | $23.89 | $23.90 | $23.86 | $23.90 | $23.90 | 4,815 |
| 2024-08-13 | $23.90 | $23.99 | $23.90 | $23.91 | $23.91 | 11,483 |
| 2024-08-12 | $23.87 | $23.88 | $23.85 | $23.88 | $23.88 | 1,658 |
| 2024-08-09 | $23.84 | $23.88 | $23.83 | $23.88 | $23.88 | 5,738 |
| 2024-08-08 | $23.84 | $23.84 | $23.81 | $23.84 | $23.84 | 2,352 |
| 2024-08-07 | $23.96 | $23.96 | $23.87 | $23.87 | $23.87 | 12,878 |
| 2024-08-06 | $24.00 | $24.02 | $23.97 | $24.01 | $24.01 | 6,676 |
| 2024-08-05 | $23.71 | $24.17 | $23.71 | $24.02 | $24.02 | 2,441 |
| 2024-08-02 | $23.91 | $24.02 | $23.90 | $24.01 | $24.01 | 14,281 |
| 2024-08-01 | $23.82 | $23.83 | $23.82 | $23.83 | $23.83 | 755 |
| 2024-07-31 | $23.82 | $23.83 | $23.82 | $23.83 | $23.76 | 1,004 |
| 2024-07-30 | $23.82 | $23.82 | $23.81 | $23.81 | $23.74 | 1,602 |
| 2024-07-29 | $23.79 | $23.82 | $23.79 | $23.81 | $23.74 | 6,559 |
| 2024-07-26 | $23.71 | $23.79 | $23.71 | $23.78 | $23.78 | 3,998 |
| 2024-07-25 | $23.72 | $23.74 | $23.71 | $23.74 | $23.74 | 3,201 |
| 2024-07-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 604 |
| 2024-07-23 | $23.72 | $23.76 | $23.72 | $23.74 | $23.74 | 4,132 |
| 2024-07-22 | $23.74 | $23.75 | $23.72 | $23.73 | $23.73 | 5,289 |
| 2024-07-19 | $23.74 | $23.78 | $23.70 | $23.76 | $23.76 | 17,083 |
| 2024-07-18 | $23.75 | $23.78 | $23.73 | $23.78 | $23.78 | 4,134 |
| 2024-07-17 | $23.76 | $23.78 | $23.74 | $23.78 | $23.78 | 4,450 |
| 2024-07-16 | $23.72 | $23.76 | $23.72 | $23.74 | $23.74 | 8,378 |
| 2024-07-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 341 |
| 2024-07-12 | $23.70 | $23.72 | $23.70 | $23.72 | $23.72 | 450 |
| 2024-07-11 | $23.66 | $23.71 | $23.65 | $23.71 | $23.71 | 5,524 |
| 2024-07-10 | $23.65 | $23.65 | $23.60 | $23.63 | $23.63 | 1,143 |
| 2024-07-09 | $23.62 | $23.67 | $23.61 | $23.67 | $23.67 | 15,306 |
| 2024-07-08 | $23.54 | $23.60 | $23.54 | $23.59 | $23.59 | 27,757 |
| 2024-07-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 655 |
| 2024-07-03 | $23.51 | $23.53 | $23.49 | $23.53 | $23.53 | 1,519 |
| 2024-07-02 | $23.47 | $23.48 | $23.46 | $23.47 | $23.47 | 2,627 |
| 2024-07-01 | $23.46 | $23.48 | $23.45 | $23.47 | $23.47 | 5,977 |
| 2024-06-28 | $23.56 | $23.57 | $23.54 | $23.54 | $23.47 | 1,786 |
| 2024-06-27 | $23.57 | $23.58 | $23.56 | $23.58 | $23.50 | 1,393 |
| 2024-06-26 | $23.61 | $23.64 | $23.58 | $23.64 | $23.57 | 6,135 |
| 2024-06-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.57 | 539 |
| 2024-06-24 | $23.64 | $23.67 | $23.64 | $23.67 | $23.59 | 539 |
| 2024-06-21 | $23.69 | $23.69 | $23.64 | $23.64 | $23.56 | 844 |
| 2024-06-20 | $23.59 | $23.67 | $23.59 | $23.64 | $23.56 | 15,125 |
| 2024-06-18 | $23.69 | $23.72 | $23.65 | $23.70 | $23.70 | 6,586 |
| 2024-06-17 | $23.63 | $23.64 | $23.63 | $23.63 | $23.63 | 650 |
| 2024-06-14 | $23.60 | $23.67 | $23.59 | $23.66 | $23.66 | 9,364 |
| 2024-06-13 | $23.67 | $23.67 | $23.66 | $23.67 | $23.67 | 664 |
| 2024-06-12 | $23.58 | $23.65 | $23.54 | $23.60 | $23.60 | 4,891 |
| 2024-06-11 | $23.51 | $23.56 | $23.45 | $23.53 | $23.53 | 14,983 |
| 2024-06-10 | $23.50 | $23.52 | $23.48 | $23.51 | $23.51 | 1,068 |
| 2024-06-07 | $23.48 | $23.51 | $23.48 | $23.48 | $23.48 | 478 |
| 2024-06-06 | $23.59 | $23.59 | $23.57 | $23.57 | $23.57 | 146 |
| 2024-06-05 | $23.46 | $23.51 | $23.46 | $23.51 | $23.51 | 1,567 |
| 2024-06-04 | $23.37 | $23.52 | $23.37 | $23.43 | $23.43 | 9,297 |
| 2024-06-03 | $23.39 | $23.39 | $23.37 | $23.37 | $23.37 | 1,228 |
| 2024-05-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.38 | 2 |
| 2024-05-30 | $23.39 | $23.39 | $23.31 | $23.38 | $23.32 | 6,431 |
| 2024-05-29 | $23.41 | $23.43 | $23.39 | $23.39 | $23.33 | 26,484 |
| 2024-05-28 | $23.44 | $23.44 | $23.43 | $23.43 | $23.37 | 5,216 |
| 2024-05-24 | $23.42 | $23.46 | $23.42 | $23.43 | $23.37 | 961 |
| 2024-05-23 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 10 |
| 2024-05-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.46 | 37 |
| 2024-05-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.51 | 76 |
| 2024-05-20 | $23.64 | $23.64 | $23.61 | $23.61 | $23.55 | 433 |
| 2024-05-17 | $23.68 | $23.68 | $23.65 | $23.66 | $23.66 | 1,306 |
| 2024-05-16 | $23.71 | $23.71 | $23.68 | $23.68 | $23.68 | 7,488 |
| 2024-05-15 | $23.71 | $23.71 | $23.70 | $23.71 | $23.71 | 3,113 |
| 2024-05-14 | $23.65 | $23.65 | $23.61 | $23.64 | $23.64 | 2,066 |
| 2024-05-13 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 963 |
| 2024-05-10 | $23.64 | $23.64 | $23.62 | $23.62 | $23.62 | 2,364 |
| 2024-05-09 | $23.61 | $23.61 | $23.55 | $23.55 | $23.55 | 3,151 |
| 2024-05-08 | $23.57 | $23.59 | $23.56 | $23.59 | $23.59 | 856 |
| 2024-05-07 | $23.58 | $23.58 | $23.57 | $23.57 | $23.57 | 2,234 |
| 2024-05-06 | $23.50 | $23.56 | $23.50 | $23.53 | $23.53 | 9,769 |
| 2024-05-03 | $23.51 | $23.51 | $23.48 | $23.50 | $23.50 | 401 |
| 2024-05-02 | $23.45 | $23.47 | $23.43 | $23.43 | $23.43 | 4,499 |
| 2024-05-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 128 |
| 2024-04-30 | $23.47 | $23.47 | $23.45 | $23.46 | $23.46 | 525 |
| 2024-04-29 | $23.50 | $23.51 | $23.38 | $23.45 | $23.45 | 18,980 |
| 2024-04-26 | $23.46 | $23.52 | $23.41 | $23.46 | $23.46 | 18,153 |
| 2024-04-25 | $23.54 | $23.54 | $23.45 | $23.46 | $23.46 | 1,218 |
| 2024-04-24 | $23.49 | $23.49 | $23.47 | $23.49 | $23.49 | 3,072 |
| 2024-04-23 | $23.51 | $23.52 | $23.51 | $23.52 | $23.52 | 200 |
| 2024-04-22 | $23.50 | $23.63 | $23.50 | $23.53 | $23.53 | 13,374 |
| 2024-04-19 | $23.54 | $23.55 | $23.52 | $23.52 | $23.52 | 1,244 |
| 2024-04-18 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 1,313 |
| 2024-04-17 | $23.51 | $23.53 | $23.51 | $23.53 | $23.53 | 2,372 |
| 2024-04-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 169 |
| 2024-04-15 | $23.51 | $23.58 | $23.51 | $23.53 | $23.53 | 48,163 |
| 2024-04-12 | $23.52 | $23.54 | $23.48 | $23.54 | $23.54 | 682 |
| 2024-04-11 | $23.50 | $23.51 | $23.50 | $23.51 | $23.51 | 12,935 |
| 2024-04-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2024-04-09 | $23.65 | $23.65 | $23.64 | $23.64 | $23.64 | 188 |
| 2024-04-08 | $23.57 | $23.59 | $23.57 | $23.59 | $23.59 | 226 |
| 2024-04-05 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 299 |
| 2024-04-04 | $23.59 | $23.63 | $23.59 | $23.63 | $23.63 | 1,404 |
| 2024-04-03 | $23.55 | $23.58 | $23.55 | $23.57 | $23.57 | 389 |
| 2024-04-02 | $23.65 | $23.65 | $23.56 | $23.61 | $23.61 | 5,059 |
| 2024-04-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 340 |
| 2024-03-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.68 | 8 |
| 2024-03-27 | $23.78 | $23.78 | $23.77 | $23.77 | $23.69 | 1,146 |
| 2024-03-26 | $23.80 | $23.80 | $23.77 | $23.77 | $23.69 | 226 |
| 2024-03-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.73 | 117 |
| 2024-03-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.72 | 2 |
| 2024-03-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.70 | 31 |
| 2024-03-20 | $23.80 | $23.85 | $23.80 | $23.82 | $23.74 | 4,275 |
| 2024-03-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.72 | 20 |
| 2024-03-18 | $23.78 | $23.79 | $23.78 | $23.78 | $23.78 | 3,426 |
| 2024-03-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 2 |
| 2024-03-14 | $23.80 | $23.81 | $23.79 | $23.79 | $23.79 | 2,717 |
| 2024-03-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2,366 |
| 2024-03-12 | $23.79 | $23.83 | $23.79 | $23.80 | $23.80 | 2,366 |
| 2024-03-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 56 |
| 2024-03-08 | $23.78 | $23.78 | $23.75 | $23.75 | $23.75 | 1,757 |
| 2024-03-07 | $23.77 | $23.80 | $23.77 | $23.80 | $23.80 | 1,061 |
| 2024-03-06 | $23.68 | $23.77 | $23.68 | $23.70 | $23.70 | 5,142 |
| 2024-03-05 | $23.73 | $23.73 | $23.64 | $23.71 | $23.71 | 1,147 |
| 2024-03-04 | $23.64 | $23.66 | $23.64 | $23.66 | $23.66 | 240 |
| 2024-03-01 | $23.66 | $23.67 | $23.63 | $23.67 | $23.67 | 1,830 |
| 2024-02-29 | $23.75 | $23.75 | $23.73 | $23.73 | $23.66 | 546 |
| 2024-02-28 | $23.73 | $23.73 | $23.71 | $23.72 | $23.65 | 327 |
| 2024-02-27 | $23.67 | $23.67 | $23.66 | $23.66 | $23.59 | 193 |
| 2024-02-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.61 | 2,716 |
| 2024-02-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3 |
| 2024-02-22 | $23.62 | $23.63 | $23.53 | $23.63 | $23.63 | 33,678 |
| 2024-02-21 | $23.68 | $23.68 | $23.57 | $23.60 | $23.60 | 15,268 |
| 2024-02-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 42 |
| 2024-02-16 | $23.63 | $23.73 | $23.63 | $23.66 | $23.66 | 7,501 |
| 2024-02-15 | $23.66 | $23.69 | $23.66 | $23.67 | $23.67 | 7,226 |
| 2024-02-14 | $23.62 | $23.72 | $23.62 | $23.71 | $23.71 | 8,945 |
| 2024-02-13 | $23.64 | $23.64 | $23.58 | $23.59 | $23.59 | 2,282 |
| 2024-02-12 | $23.70 | $23.77 | $23.70 | $23.75 | $23.75 | 7,479 |
| 2024-02-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 546 |
| 2024-02-08 | $23.63 | $23.64 | $23.63 | $23.64 | $23.64 | 836 |
| 2024-02-07 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 679 |
| 2024-02-06 | $23.71 | $23.73 | $23.66 | $23.66 | $23.66 | 6,173 |
| 2024-02-05 | $23.71 | $23.71 | $23.66 | $23.66 | $23.66 | 573 |
| 2024-02-02 | $23.75 | $23.77 | $23.73 | $23.77 | $23.77 | 2,576 |
| 2024-02-01 | $23.78 | $23.80 | $23.71 | $23.78 | $23.78 | 3,973 |
| 2024-01-31 | $23.79 | $23.80 | $23.76 | $23.79 | $23.79 | 10,447 |
| 2024-01-30 | $23.69 | $23.71 | $23.66 | $23.67 | $23.67 | 28,065 |
| 2024-01-29 | $23.70 | $23.72 | $23.67 | $23.72 | $23.72 | 1,498 |
| 2024-01-26 | $23.60 | $23.67 | $23.60 | $23.67 | $23.67 | 2,394 |
| 2024-01-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 15 |
| 2024-01-24 | $23.61 | $23.62 | $23.60 | $23.61 | $23.61 | 2,440 |
| 2024-01-23 | $23.62 | $23.62 | $23.60 | $23.62 | $23.62 | 9,310 |
| 2024-01-22 | $23.65 | $23.67 | $23.65 | $23.66 | $23.66 | 2,013 |
| 2024-01-19 | $23.63 | $23.65 | $23.60 | $23.61 | $23.61 | 780 |
| 2024-01-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 529 |
| 2024-01-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 436 |
| 2024-01-16 | $23.82 | $23.82 | $23.73 | $23.75 | $23.75 | 3,207 |
| 2024-01-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 621 |
| 2024-01-11 | $23.77 | $23.83 | $23.77 | $23.78 | $23.78 | 23,946 |
| 2024-01-10 | $23.77 | $23.92 | $23.77 | $23.77 | $23.77 | 43,497 |
| 2024-01-09 | $23.79 | $23.79 | $23.74 | $23.74 | $23.74 | 502 |
| 2024-01-08 | $23.80 | $23.81 | $23.78 | $23.80 | $23.80 | 2,247 |
| 2024-01-05 | $23.80 | $23.87 | $23.80 | $23.81 | $23.81 | 8,906 |
| 2024-01-04 | $23.79 | $23.82 | $23.77 | $23.82 | $23.82 | 4,594 |
| 2024-01-03 | $23.82 | $23.83 | $23.82 | $23.83 | $23.83 | 194 |
| 2024-01-02 | $23.74 | $23.81 | $23.74 | $23.80 | $23.80 | 929 |
| 2023-12-29 | $23.82 | $23.82 | $23.77 | $23.77 | $23.77 | 5,736 |
| 2023-12-28 | $23.77 | $23.78 | $23.70 | $23.78 | $23.78 | 1,474 |
| 2023-12-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 25 |
| 2023-12-26 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 110 |
| 2023-12-22 | $23.78 | $23.78 | $23.67 | $23.72 | $23.72 | 22,794 |
| 2023-12-21 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 978 |
| 2023-12-20 | $23.73 | $23.78 | $23.67 | $23.78 | $23.78 | 3,559 |
| 2023-12-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 418 |
| 2023-12-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 341 |
| 2023-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 150 |
| 2023-12-14 | $23.64 | $23.67 | $23.64 | $23.66 | $23.66 | 2,584 |
| 2023-12-13 | $23.54 | $23.65 | $23.54 | $23.62 | $23.62 | 12,035 |
| 2023-12-12 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 206 |
| 2023-12-11 | $23.54 | $23.57 | $23.52 | $23.52 | $23.52 | 1,966 |
| 2023-12-08 | $23.54 | $23.59 | $23.52 | $23.59 | $23.59 | 6,199 |
| 2023-12-07 | $23.57 | $23.57 | $23.55 | $23.55 | $23.55 | 2,585 |
| 2023-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 499 |
| 2023-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 462 |
| 2023-12-04 | $23.39 | $23.42 | $23.38 | $23.42 | $23.42 | 3,288 |
| 2023-12-01 | $23.37 | $23.44 | $23.37 | $23.44 | $23.44 | 5,892 |
| 2023-11-30 | $23.42 | $23.44 | $23.41 | $23.43 | $23.36 | 1,396 |
| 2023-11-29 | $23.38 | $23.43 | $23.38 | $23.43 | $23.36 | 6,285 |
| 2023-11-28 | $23.24 | $23.29 | $23.24 | $23.28 | $23.21 | 13,715 |
| 2023-11-27 | $23.18 | $23.23 | $23.18 | $23.22 | $23.15 | 2,070 |
| 2023-11-24 | $23.17 | $23.17 | $23.17 | $23.17 | $23.10 | 701 |
| 2023-11-22 | $23.18 | $23.20 | $23.16 | $23.19 | $23.12 | 5,436 |
| 2023-11-21 | $23.12 | $23.15 | $23.12 | $23.13 | $23.06 | 2,445 |
| 2023-11-20 | $23.06 | $23.13 | $23.06 | $23.13 | $23.06 | 101 |
| 2023-11-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 770 |
| 2023-11-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 834 |
| 2023-11-15 | $22.76 | $22.86 | $22.76 | $22.81 | $22.81 | 5,425 |
| 2023-11-14 | $22.86 | $22.92 | $22.86 | $22.89 | $22.89 | 2,718 |
| 2023-11-13 | $22.71 | $22.76 | $22.71 | $22.75 | $22.75 | 4,265 |
| 2023-11-10 | $22.65 | $22.76 | $22.58 | $22.71 | $22.71 | 17,647 |
| 2023-11-09 | $22.64 | $22.72 | $22.63 | $22.68 | $22.68 | 19,964 |
| 2023-11-08 | $22.69 | $22.73 | $22.67 | $22.72 | $22.72 | 4,218 |
| 2023-11-07 | $22.62 | $22.66 | $22.62 | $22.66 | $22.66 | 777 |
| 2023-11-06 | $22.59 | $22.59 | $22.57 | $22.57 | $22.57 | 2,341 |
| 2023-11-03 | $22.59 | $22.61 | $22.58 | $22.58 | $22.58 | 4,689 |
| 2023-11-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 532 |
| 2023-11-01 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 532 |
| 2023-10-31 | $22.31 | $22.31 | $22.19 | $22.20 | $22.13 | 16,432 |
| 2023-10-30 | $22.35 | $22.36 | $22.32 | $22.32 | $22.25 | 86,213 |
| 2023-10-27 | $22.38 | $22.40 | $22.37 | $22.40 | $22.33 | 6,611 |
| 2023-10-26 | $22.34 | $22.39 | $22.34 | $22.39 | $22.32 | 2,600 |
| 2023-10-25 | $22.36 | $22.36 | $22.36 | $22.36 | $22.29 | 10 |
| 2023-10-24 | $22.38 | $22.39 | $22.31 | $22.37 | $22.30 | 14,144 |
| 2023-10-23 | $22.43 | $22.43 | $22.38 | $22.41 | $22.34 | 7,951 |
| 2023-10-20 | $22.38 | $22.40 | $22.36 | $22.40 | $22.33 | 14,106 |
| 2023-10-19 | $22.46 | $22.53 | $22.35 | $22.36 | $22.29 | 31,348 |
| 2023-10-18 | $22.44 | $22.45 | $22.40 | $22.45 | $22.38 | 5,957 |
| 2023-10-17 | $22.51 | $22.53 | $22.44 | $22.44 | $22.37 | 2,129 |
| 2023-10-16 | $22.52 | $22.56 | $22.52 | $22.56 | $22.49 | 822 |
| 2023-10-13 | $22.68 | $22.68 | $22.57 | $22.57 | $22.50 | 15,242 |
| 2023-10-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 2 |
| 2023-10-11 | $22.63 | $22.63 | $22.63 | $22.63 | $22.56 | 7 |
| 2023-10-10 | $22.52 | $22.52 | $22.48 | $22.48 | $22.41 | 2,553 |
| 2023-10-09 | $22.36 | $22.45 | $22.28 | $22.45 | $22.39 | 28,685 |
| 2023-10-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.33 | 2 |
| 2023-10-05 | $22.53 | $22.53 | $22.49 | $22.49 | $22.42 | 351 |
| 2023-10-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.38 | 64 |
| 2023-10-03 | $22.53 | $22.53 | $22.43 | $22.43 | $22.36 | 3,946 |
| 2023-10-02 | $22.47 | $22.47 | $22.47 | $22.47 | $22.41 | 8 |
| 2023-09-29 | $22.55 | $22.63 | $22.54 | $22.57 | $22.43 | 18,703 |
| 2023-09-28 | $22.62 | $22.62 | $22.57 | $22.58 | $22.44 | 7,954 |
| 2023-09-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.49 | 2 |
| 2023-09-26 | $22.71 | $22.75 | $22.71 | $22.71 | $22.57 | 13,001 |
| 2023-09-25 | $22.80 | $22.80 | $22.72 | $22.77 | $22.62 | 7,222 |
| 2023-09-22 | $22.84 | $22.87 | $22.83 | $22.87 | $22.87 | 2,157 |
| 2023-09-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 35,397 |
| 2023-09-20 | $22.94 | $22.95 | $22.94 | $22.95 | $22.95 | 3,544 |
| 2023-09-19 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 823 |
| 2023-09-18 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 25 |
| 2023-09-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 41 |
| 2023-09-14 | $23.06 | $23.06 | $23.01 | $23.01 | $23.01 | 4,561 |
| 2023-09-13 | $23.05 | $23.08 | $23.05 | $23.08 | $23.08 | 1,362 |
| 2023-09-12 | $23.09 | $23.09 | $23.05 | $23.05 | $23.05 | 341 |
| 2023-09-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 101 |
| 2023-09-08 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 101 |
| 2023-09-07 | $23.02 | $23.05 | $23.02 | $23.05 | $23.05 | 1,581 |
| 2023-09-06 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 144 |
| 2023-09-05 | $23.13 | $23.13 | $23.07 | $23.07 | $23.07 | 1,010 |
| 2023-09-01 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 89 |
| 2023-08-31 | $23.20 | $23.20 | $23.11 | $23.16 | $23.08 | 16,017 |
| 2023-08-30 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 125 |
| 2023-08-29 | $23.14 | $23.17 | $23.14 | $23.17 | $23.17 | 409 |
| 2023-08-28 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 21 |
| 2023-08-25 | $23.07 | $23.10 | $23.07 | $23.10 | $23.10 | 756 |
| 2023-08-24 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 125 |
| 2023-08-23 | $23.11 | $23.17 | $23.10 | $23.14 | $23.14 | 8,888 |
| 2023-08-22 | $23.07 | $23.10 | $23.05 | $23.10 | $23.10 | 5,167 |
| 2023-08-21 | $23.16 | $23.16 | $23.09 | $23.11 | $23.11 | 35,843 |
| 2023-08-18 | $23.13 | $23.18 | $23.12 | $23.15 | $23.15 | 3,832 |
| 2023-08-17 | $23.14 | $23.17 | $23.11 | $23.17 | $23.17 | 3,672 |
| 2023-08-16 | $23.19 | $23.20 | $23.19 | $23.20 | $23.20 | 933 |
| 2023-08-15 | $23.26 | $23.26 | $23.20 | $23.23 | $23.23 | 986 |
| 2023-08-14 | $23.23 | $23.23 | $23.22 | $23.23 | $23.23 | 4,075 |
| 2023-08-11 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 205 |
| 2023-08-10 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 67 |
| 2023-08-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 97 |
| 2023-08-08 | $23.26 | $23.27 | $23.25 | $23.25 | $23.25 | 1,446 |
| 2023-08-07 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 78 |
| 2023-08-04 | $23.21 | $23.25 | $23.21 | $23.25 | $23.25 | 782 |
| 2023-08-03 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 114 |
| 2023-08-02 | $23.28 | $23.31 | $23.27 | $23.31 | $23.31 | 361 |
| 2023-08-01 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 993 |
| 2023-07-31 | $23.49 | $23.49 | $23.49 | $23.49 | $23.42 | 692 |
| 2023-07-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 56 |
| 2023-07-27 | $23.57 | $23.57 | $23.50 | $23.50 | $23.50 | 131 |
| 2023-07-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 95 |
| 2023-07-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 12 |
| 2023-07-24 | $23.58 | $23.61 | $23.56 | $23.56 | $23.56 | 6,534 |
| 2023-07-21 | $23.59 | $23.59 | $23.55 | $23.55 | $23.55 | 6,262 |
| 2023-07-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2 |
| 2023-07-19 | $23.47 | $23.53 | $23.47 | $23.52 | $23.52 | 5,906 |
| 2023-07-18 | $23.51 | $23.51 | $23.46 | $23.46 | $23.46 | 1,000 |
| 2023-07-17 | $23.40 | $23.47 | $23.40 | $23.43 | $23.43 | 3,782 |
| 2023-07-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2 |
| 2023-07-13 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2023-07-12 | $23.40 | $23.43 | $23.40 | $23.43 | $23.43 | 1,102 |
| 2023-07-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 67 |
| 2023-07-10 | $23.37 | $23.38 | $23.37 | $23.38 | $23.38 | 2,329 |
| 2023-07-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 146 |
| 2023-07-06 | $23.38 | $23.38 | $23.37 | $23.37 | $23.37 | 1,063 |
| 2023-07-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 7 |
| 2023-07-03 | $23.36 | $23.40 | $23.36 | $23.40 | $23.40 | 221 |
| 2023-06-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 40 |
| 2023-06-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-06-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2,434 |
| 2023-06-27 | $23.45 | $23.47 | $23.44 | $23.44 | $23.44 | 2,434 |
| 2023-06-26 | $23.47 | $23.47 | $23.46 | $23.46 | $23.46 | 723 |
| 2023-06-23 | $23.48 | $23.48 | $23.46 | $23.46 | $23.46 | 637 |
| 2023-06-22 | $23.43 | $23.44 | $23.40 | $23.40 | $23.40 | 4,666 |
| 2023-06-21 | $23.45 | $23.45 | $23.42 | $23.42 | $23.42 | 210 |
| 2023-06-20 | $23.45 | $23.45 | $23.39 | $23.42 | $23.42 | 1,277 |
| 2023-06-16 | $23.42 | $23.42 | $23.40 | $23.40 | $23.40 | 2,071 |
| 2023-06-15 | $23.33 | $23.37 | $23.33 | $23.37 | $23.37 | 701 |
| 2023-06-14 | $23.36 | $23.39 | $23.33 | $23.34 | $23.34 | 19,036 |
| 2023-06-13 | $23.37 | $23.40 | $23.33 | $23.33 | $23.33 | 27,653 |
| 2023-06-12 | $23.27 | $23.31 | $23.26 | $23.31 | $23.31 | 2,820 |
| 2023-06-09 | $23.34 | $23.35 | $23.33 | $23.33 | $23.33 | 1,404 |
| 2023-06-08 | $23.29 | $23.33 | $23.29 | $23.33 | $23.33 | 499 |
| 2023-06-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2023-06-06 | $23.33 | $23.33 | $23.25 | $23.29 | $23.29 | 516 |
| 2023-06-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 48 |
| 2023-06-02 | $23.27 | $23.27 | $23.21 | $23.21 | $23.21 | 211 |
| 2023-06-01 | $23.28 | $23.28 | $23.18 | $23.23 | $23.23 | 4,975 |
| 2023-05-31 | $23.24 | $23.25 | $23.20 | $23.24 | $23.18 | 7,144 |
| 2023-05-30 | $23.23 | $23.27 | $23.23 | $23.25 | $23.19 | 3,417 |
| 2023-05-26 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2023-05-25 | $23.20 | $23.22 | $23.19 | $23.19 | $23.19 | 968 |
| 2023-05-24 | $23.22 | $23.22 | $23.20 | $23.20 | $23.20 | 467 |
| 2023-05-23 | $23.25 | $23.25 | $23.20 | $23.24 | $23.24 | 4,773 |
| 2023-05-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-05-19 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2 |
| 2023-05-18 | $23.45 | $23.45 | $23.37 | $23.37 | $23.37 | 3,935 |
| 2023-05-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 8,868 |
| 2023-05-16 | $23.51 | $23.51 | $23.44 | $23.47 | $23.47 | 8,868 |
| 2023-05-15 | $23.56 | $23.56 | $23.52 | $23.52 | $23.52 | 564 |
| 2023-05-12 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2023-05-11 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 720 |
| 2023-05-10 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 4 |
| 2023-05-09 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 505 |
| 2023-05-08 | $23.53 | $23.55 | $23.52 | $23.52 | $23.52 | 743 |
| 2023-05-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2023-05-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 56 |
| 2023-05-03 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 529 |
| 2023-05-02 | $23.51 | $23.55 | $23.49 | $23.51 | $23.51 | 4,582 |
| 2023-05-01 | $23.49 | $23.49 | $23.43 | $23.44 | $23.44 | 366 |
| 2023-04-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.50 | 298 |
| 2023-04-27 | $23.56 | $23.56 | $23.53 | $23.53 | $23.53 | 298 |
| 2023-04-26 | $23.61 | $23.61 | $23.54 | $23.54 | $23.54 | 1,740 |
| 2023-04-25 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 851 |
| 2023-04-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2023-04-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 10 |
| 2023-04-20 | $23.49 | $23.52 | $23.48 | $23.52 | $23.52 | 2,889 |
| 2023-04-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2 |
| 2023-04-18 | $23.60 | $23.62 | $23.60 | $23.62 | $23.62 | 7,783 |
| 2023-04-17 | $23.75 | $23.75 | $23.68 | $23.71 | $23.71 | 9,642 |
| 2023-04-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 43 |
| 2023-04-13 | $23.79 | $23.79 | $23.76 | $23.76 | $23.76 | 1,562 |
| 2023-04-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 8 |
| 2023-04-11 | $23.69 | $23.72 | $23.67 | $23.72 | $23.72 | 8,295 |
| 2023-04-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 24 |
| 2023-04-06 | $23.74 | $23.76 | $23.66 | $23.76 | $23.76 | 12,701 |
| 2023-04-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 54 |
| 2023-04-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2023-04-03 | $23.59 | $23.59 | $23.56 | $23.56 | $23.56 | 1,001 |
| 2023-03-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.54 | 65 |
| 2023-03-30 | $23.53 | $23.61 | $23.53 | $23.58 | $23.51 | 1,003 |
| 2023-03-29 | $23.51 | $23.54 | $23.51 | $23.54 | $23.48 | 755 |
| 2023-03-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.46 | 2 |
| 2023-03-27 | $23.51 | $23.56 | $23.48 | $23.56 | $23.49 | 18,786 |
| 2023-03-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.46 | 82 |
| 2023-03-23 | $23.54 | $23.54 | $23.51 | $23.53 | $23.47 | 3,524 |
| 2023-03-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.46 | 31 |
| 2023-03-21 | $23.43 | $23.43 | $23.42 | $23.42 | $23.36 | 129 |
| 2023-03-20 | $23.42 | $23.45 | $23.42 | $23.45 | $23.39 | 986 |
| 2023-03-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.47 | 55 |
| 2023-03-16 | $23.49 | $23.49 | $23.46 | $23.46 | $23.39 | 1,359 |
| 2023-03-15 | $23.44 | $23.45 | $23.44 | $23.45 | $23.38 | 2,852 |
| 2023-03-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 2 |
| 2023-03-13 | $23.39 | $23.39 | $23.38 | $23.39 | $23.32 | 5,801 |
| 2023-03-10 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 4 |
| 2023-03-09 | $23.23 | $23.28 | $23.21 | $23.26 | $23.20 | 984 |
| 2023-03-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.14 | 90 |
| 2023-03-07 | $23.25 | $23.25 | $23.21 | $23.21 | $23.15 | 9,393 |
| 2023-03-06 | $23.19 | $23.22 | $23.19 | $23.19 | $23.13 | 7,042 |
| 2023-03-03 | $23.14 | $23.19 | $23.14 | $23.19 | $23.12 | 3,225 |
| 2023-03-02 | $23.16 | $23.18 | $23.15 | $23.18 | $23.12 | 544 |
| 2023-03-01 | $23.16 | $23.20 | $23.16 | $23.20 | $23.13 | 111 |
| 2023-02-28 | $23.34 | $23.34 | $23.31 | $23.31 | $23.18 | 6,570 |
| 2023-02-27 | $23.34 | $23.35 | $23.27 | $23.27 | $23.14 | 7,580 |
| 2023-02-24 | $23.25 | $23.26 | $23.25 | $23.26 | $23.13 | 202 |
| 2023-02-23 | $23.31 | $23.33 | $23.31 | $23.33 | $23.20 | 111 |
| 2023-02-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.20 | 19 |
| 2023-02-21 | $23.35 | $23.35 | $23.28 | $23.31 | $23.18 | 2,352 |
| 2023-02-17 | $23.35 | $23.39 | $23.35 | $23.39 | $23.39 | 1,007 |
| 2023-02-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 38 |
| 2023-02-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 34 |
| 2023-02-14 | $23.50 | $23.53 | $23.49 | $23.53 | $23.53 | 12,183 |
| 2023-02-13 | $23.55 | $23.59 | $23.55 | $23.59 | $23.59 | 8,022 |
| 2023-02-10 | $23.53 | $23.56 | $23.53 | $23.56 | $23.56 | 507 |
| 2023-02-09 | $23.62 | $23.62 | $23.57 | $23.57 | $23.57 | 3,002 |
| 2023-02-08 | $23.63 | $23.63 | $23.56 | $23.57 | $23.57 | 11,002 |
| 2023-02-07 | $23.57 | $23.60 | $23.56 | $23.60 | $23.60 | 24,038 |
| 2023-02-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 514 |
| 2023-02-03 | $23.71 | $23.71 | $23.62 | $23.66 | $23.66 | 697 |
| 2023-02-02 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 174 |
| 2023-02-01 | $23.68 | $23.72 | $23.68 | $23.72 | $23.72 | 302 |
| 2023-01-31 | $23.74 | $23.74 | $23.71 | $23.71 | $23.63 | 6,590 |
| 2023-01-30 | $23.66 | $23.66 | $23.65 | $23.65 | $23.57 | 12,211 |
| 2023-01-27 | $23.73 | $23.73 | $23.65 | $23.69 | $23.61 | 4,285 |
| 2023-01-26 | $23.67 | $23.70 | $23.67 | $23.70 | $23.62 | 4,892 |
| 2023-01-25 | $23.66 | $23.69 | $23.66 | $23.69 | $23.61 | 12,641 |
| 2023-01-24 | $23.67 | $23.67 | $23.64 | $23.65 | $23.57 | 10,719 |
| 2023-01-23 | $23.66 | $23.69 | $23.65 | $23.69 | $23.61 | 3,163 |
| 2023-01-20 | $23.69 | $23.70 | $23.65 | $23.68 | $23.60 | 7,025 |
| 2023-01-19 | $23.74 | $23.76 | $23.74 | $23.76 | $23.68 | 6,116 |
| 2023-01-18 | $23.71 | $23.72 | $23.70 | $23.72 | $23.64 | 1,612 |
| 2023-01-17 | $23.63 | $23.66 | $23.63 | $23.63 | $23.56 | 36,796 |
| 2023-01-13 | $23.64 | $23.67 | $23.64 | $23.65 | $23.58 | 5,008 |
| 2023-01-12 | $23.61 | $23.65 | $23.61 | $23.65 | $23.57 | 4,394 |
| 2023-01-11 | $23.51 | $23.57 | $23.51 | $23.57 | $23.49 | 10,776 |
| 2023-01-10 | $23.46 | $23.50 | $23.46 | $23.48 | $23.40 | 4,377 |
| 2023-01-09 | $23.43 | $23.47 | $23.43 | $23.46 | $23.38 | 10,312 |
| 2023-01-06 | $23.32 | $23.44 | $23.31 | $23.40 | $23.32 | 18,378 |
| 2023-01-05 | $23.33 | $23.34 | $23.31 | $23.33 | $23.25 | 71,574 |
| 2023-01-04 | $23.33 | $23.33 | $23.31 | $23.31 | $23.31 | 22,688 |
| 2023-01-03 | $23.30 | $23.31 | $23.25 | $23.25 | $23.25 | 30,662 |
| 2022-12-30 | $23.26 | $23.28 | $23.12 | $23.12 | $23.12 | 36,389 |
| 2022-12-29 | $23.26 | $23.31 | $23.24 | $23.28 | $23.28 | 42,021 |
| 2022-12-28 | $23.27 | $23.27 | $23.20 | $23.24 | $23.24 | 71,436 |
| 2022-12-27 | $23.31 | $23.31 | $23.16 | $23.23 | $23.23 | 34,068 |
| 2022-12-23 | $23.28 | $23.33 | $23.28 | $23.31 | $23.31 | 1,920 |
| 2022-12-22 | $23.32 | $23.35 | $23.24 | $23.32 | $23.32 | 16,030 |
| 2022-12-21 | $23.30 | $23.31 | $23.30 | $23.31 | $23.31 | 3,562 |
| 2022-12-20 | $23.30 | $23.34 | $23.28 | $23.32 | $23.32 | 20,050 |
| 2022-12-19 | $23.35 | $23.36 | $23.27 | $23.28 | $23.28 | 23,778 |
| 2022-12-16 | $23.35 | $23.37 | $23.35 | $23.35 | $23.35 | 10,188 |
| 2022-12-15 | $23.39 | $23.39 | $23.33 | $23.35 | $23.35 | 22,839 |
| 2022-12-14 | $23.43 | $23.44 | $23.41 | $23.41 | $23.35 | 12,000 |
| 2022-12-13 | $23.46 | $23.46 | $23.30 | $23.31 | $23.31 | 39,005 |
| 2022-12-12 | $23.41 | $23.43 | $23.38 | $23.38 | $23.38 | 6,384 |
| 2022-12-09 | $23.44 | $23.44 | $23.34 | $23.36 | $23.36 | 70,548 |
| 2022-12-08 | $23.45 | $23.49 | $23.37 | $23.37 | $23.37 | 829,215 |
| 2022-12-07 | $23.48 | $23.52 | $23.46 | $23.51 | $23.51 | 21,657 |
| 2022-12-06 | $23.43 | $23.43 | $23.39 | $23.42 | $23.42 | 10,336 |
| 2022-12-05 | $23.37 | $23.41 | $23.37 | $23.40 | $23.40 | 6,145 |
| 2022-12-02 | $23.41 | $23.42 | $23.39 | $23.41 | $23.41 | 1,382 |
| 2022-12-01 | $23.36 | $23.38 | $23.36 | $23.38 | $23.38 | 286 |
| 2022-11-30 | $23.33 | $23.34 | $23.31 | $23.31 | $23.26 | 27,443 |
| 2022-11-29 | $23.33 | $23.33 | $23.26 | $23.31 | $23.26 | 87,749 |
| 2022-11-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 12 |
| 2022-11-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 7 |
| 2022-11-23 | $23.25 | $23.27 | $23.22 | $23.24 | $23.24 | 35,725 |
| 2022-11-22 | $23.18 | $23.20 | $23.18 | $23.20 | $23.20 | 5,936 |
| 2022-11-21 | $23.14 | $23.17 | $23.14 | $23.16 | $23.16 | 6,873 |
| 2022-11-18 | $23.15 | $23.16 | $23.14 | $23.14 | $23.14 | 30,948 |
| 2022-11-17 | $23.13 | $23.16 | $23.13 | $23.16 | $23.16 | 11,576 |
| 2022-11-16 | $23.06 | $23.11 | $23.06 | $23.11 | $23.11 | 16,107 |
| 2022-11-15 | $22.99 | $23.04 | $22.99 | $23.04 | $23.04 | 64,176 |
| 2022-11-14 | $22.97 | $22.97 | $22.94 | $22.94 | $22.94 | 2,434 |
| 2022-11-11 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 3,507 |
| 2022-11-10 | $22.98 | $23.00 | $22.90 | $23.00 | $23.00 | 2,471 |
| 2022-11-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 3,340 |
| 2022-11-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 86 |
| 2022-11-07 | $22.77 | $22.83 | $22.75 | $22.78 | $22.78 | 23,583 |
| 2022-11-04 | $22.78 | $22.78 | $22.76 | $22.78 | $22.78 | 14,270 |
| 2022-11-03 | $22.76 | $22.78 | $22.76 | $22.78 | $22.78 | 942 |
| 2022-11-02 | $22.76 | $22.81 | $22.75 | $22.81 | $22.81 | 13,434 |
| 2022-11-01 | $22.64 | $22.75 | $22.64 | $22.74 | $22.74 | 863,741 |
| 2022-10-31 | $22.62 | $22.63 | $22.60 | $22.60 | $22.55 | 6,335 |
| 2022-10-28 | $22.65 | $22.65 | $22.64 | $22.64 | $22.64 | 3,159 |
| 2022-10-27 | $22.67 | $22.67 | $22.63 | $22.65 | $22.65 | 12,328 |
| 2022-10-26 | $22.66 | $22.68 | $22.59 | $22.60 | $22.60 | 35,321 |
| 2022-10-25 | $22.69 | $22.69 | $22.64 | $22.64 | $22.64 | 20,732 |
| 2022-10-24 | $22.62 | $22.62 | $22.60 | $22.60 | $22.60 | 6,001 |
| 2022-10-21 | $22.78 | $22.78 | $22.76 | $22.76 | $22.76 | 4,036 |
| 2022-10-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 5,542 |
| 2022-10-19 | $22.89 | $22.89 | $22.88 | $22.88 | $22.88 | 5,542 |
| 2022-10-18 | $22.92 | $22.92 | $22.90 | $22.90 | $22.90 | 463 |
| 2022-10-17 | $22.89 | $22.89 | $22.86 | $22.88 | $22.88 | 11,400 |
| 2022-10-14 | $22.86 | $22.87 | $22.84 | $22.87 | $22.87 | 6,500 |
| 2022-10-13 | $22.83 | $22.87 | $22.79 | $22.87 | $22.87 | 17,703 |
| 2022-10-12 | $22.92 | $22.92 | $22.90 | $22.91 | $22.91 | 5,927 |
| 2022-10-11 | $22.89 | $22.91 | $22.86 | $22.91 | $22.91 | 22,884 |
| 2022-10-10 | $22.89 | $22.89 | $22.84 | $22.89 | $22.89 | 8,033 |
| 2022-10-07 | $22.90 | $22.90 | $22.87 | $22.90 | $22.90 | 14,801 |
| 2022-10-06 | $22.89 | $22.93 | $22.85 | $22.88 | $22.88 | 19,937 |
| 2022-10-05 | $22.88 | $22.88 | $22.84 | $22.88 | $22.88 | 21,104 |
| 2022-10-04 | $22.92 | $22.93 | $22.87 | $22.91 | $22.91 | 23,938 |
| 2022-10-03 | $22.81 | $22.82 | $22.77 | $22.81 | $22.81 | 54,094 |
| 2022-09-30 | $22.80 | $22.82 | $22.79 | $22.79 | $22.79 | 11,914 |
| 2022-09-29 | $22.90 | $22.90 | $22.82 | $22.84 | $22.84 | 258,473 |
| 2022-09-28 | $22.89 | $22.92 | $22.87 | $22.91 | $22.91 | 9,847 |
| 2022-09-27 | $22.97 | $22.97 | $22.81 | $22.90 | $22.90 | 489,029 |
| 2022-09-26 | $23.03 | $23.05 | $22.97 | $22.98 | $22.98 | 6,612 |
| 2022-09-23 | $23.14 | $23.14 | $23.10 | $23.10 | $23.10 | 102,704 |
| 2022-09-22 | $23.23 | $23.23 | $23.16 | $23.19 | $23.19 | 25,529 |
| 2022-09-21 | $23.28 | $23.29 | $23.20 | $23.24 | $23.24 | 23,043 |
| 2022-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2 |
| 2022-09-19 | $23.39 | $23.39 | $23.37 | $23.37 | $23.37 | 2,361 |
| 2022-09-16 | $23.40 | $23.42 | $23.39 | $23.41 | $23.41 | 7,186 |
| 2022-09-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 12 |
| 2022-09-14 | $23.43 | $23.44 | $23.42 | $23.44 | $23.44 | 1,601 |
| 2022-09-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1 |
| 2022-09-12 | $23.53 | $23.54 | $23.52 | $23.52 | $23.52 | 1,481 |
| 2022-09-09 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 86 |
| 2022-09-08 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1,674 |
| 2022-09-07 | $23.55 | $23.56 | $23.55 | $23.56 | $23.56 | 1,674 |
| 2022-09-06 | $23.54 | $23.56 | $23.54 | $23.56 | $23.56 | 424 |
| 2022-09-02 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 200 |
| 2022-09-01 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 193 |
| 2022-08-31 | $23.69 | $23.72 | $23.65 | $23.68 | $23.63 | 8,385 |
| 2022-08-30 | $23.69 | $23.69 | $23.69 | $23.69 | $23.65 | 3,569 |
| 2022-08-29 | $23.73 | $23.73 | $23.67 | $23.70 | $23.65 | 3,569 |
| 2022-08-26 | $23.73 | $23.74 | $23.66 | $23.71 | $23.71 | 25,206 |
| 2022-08-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 85 |
| 2022-08-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2 |
| 2022-08-23 | $23.83 | $23.83 | $23.81 | $23.81 | $23.81 | 1,210 |
| 2022-08-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-08-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 16 |
| 2022-08-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 16 |
| 2022-08-17 | $23.91 | $23.93 | $23.91 | $23.93 | $23.93 | 2,658 |
| 2022-08-16 | $24.03 | $24.03 | $23.98 | $24.02 | $24.02 | 15,310 |
| 2022-08-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 4 |
| 2022-08-12 | $24.06 | $24.08 | $24.06 | $24.08 | $24.08 | 1,150 |
| 2022-08-11 | $24.04 | $24.04 | $24.02 | $24.02 | $24.02 | 425 |
| 2022-08-10 | $24.07 | $24.07 | $24.05 | $24.06 | $24.06 | 8,521 |
| 2022-08-09 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 66 |
| 2022-08-08 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 66 |
| 2022-08-05 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 4,161 |
| 2022-08-04 | $24.13 | $24.16 | $24.13 | $24.15 | $24.15 | 13,029 |
| 2022-08-03 | $24.10 | $24.14 | $24.10 | $24.12 | $24.12 | 1,689 |
| 2022-08-02 | $24.09 | $24.09 | $24.08 | $24.08 | $24.08 | 1,245 |
| 2022-08-01 | $24.07 | $24.08 | $24.05 | $24.08 | $24.08 | 3,456 |
| 2022-07-29 | $24.12 | $24.13 | $24.11 | $24.11 | $24.07 | 2,253 |
| 2022-07-28 | $24.07 | $24.10 | $24.07 | $24.10 | $24.06 | 12,463 |
| 2022-07-27 | $24.00 | $24.00 | $23.99 | $24.00 | $23.96 | 6,036 |
| 2022-07-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.92 | 641 |
| 2022-07-25 | $23.92 | $23.92 | $23.91 | $23.91 | $23.87 | 641 |
| 2022-07-22 | $24.02 | $24.02 | $23.96 | $24.00 | $23.96 | 19,412 |
| 2022-07-21 | $23.90 | $23.92 | $23.90 | $23.92 | $23.88 | 18,812 |
| 2022-07-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.84 | 3 |
| 2022-07-19 | $23.82 | $23.83 | $23.82 | $23.83 | $23.79 | 302 |
| 2022-07-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.80 | 101 |
| 2022-07-15 | $23.81 | $23.86 | $23.81 | $23.86 | $23.82 | 3,588 |
| 2022-07-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.80 | 14,146 |
| 2022-07-13 | $23.83 | $23.83 | $23.80 | $23.82 | $23.78 | 14,146 |
| 2022-07-12 | $23.86 | $23.87 | $23.83 | $23.83 | $23.79 | 9,452 |
| 2022-07-11 | $23.78 | $23.79 | $23.76 | $23.79 | $23.75 | 6,316 |
| 2022-07-08 | $23.78 | $23.78 | $23.73 | $23.73 | $23.69 | 1,108 |
| 2022-07-07 | $23.77 | $23.77 | $23.69 | $23.71 | $23.68 | 23,139 |
| 2022-07-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.69 | 27 |
| 2022-07-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.66 | 3 |
| 2022-07-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.64 | 61 |
| 2022-06-30 | $23.69 | $23.69 | $23.66 | $23.66 | $23.60 | 738,725 |
| 2022-06-29 | $23.60 | $23.62 | $23.60 | $23.61 | $23.54 | 11,023 |
| 2022-06-28 | $23.55 | $23.58 | $23.55 | $23.55 | $23.49 | 8,618 |
| 2022-06-27 | $23.55 | $23.57 | $23.53 | $23.56 | $23.50 | 15,813 |
| 2022-06-24 | $23.59 | $23.60 | $23.59 | $23.60 | $23.54 | 234 |
| 2022-06-23 | $23.59 | $23.59 | $23.55 | $23.55 | $23.49 | 6,124 |
| 2022-06-22 | $23.52 | $23.58 | $23.52 | $23.57 | $23.51 | 3,007 |
| 2022-06-21 | $23.51 | $23.52 | $23.49 | $23.49 | $23.43 | 11,136 |
| 2022-06-17 | $23.57 | $23.68 | $23.52 | $23.54 | $23.48 | 88,056 |
| 2022-06-16 | $23.42 | $23.52 | $23.42 | $23.52 | $23.46 | 9,014 |
| 2022-06-15 | $23.58 | $23.58 | $23.53 | $23.54 | $23.48 | 13,075 |
| 2022-06-14 | $23.60 | $23.60 | $23.49 | $23.50 | $23.44 | 36,298 |
| 2022-06-13 | $23.54 | $23.54 | $23.53 | $23.53 | $23.47 | 2,400 |
| 2022-06-10 | $23.91 | $23.91 | $23.80 | $23.83 | $23.76 | 13,631 |
| 2022-06-09 | $23.87 | $23.89 | $23.87 | $23.89 | $23.82 | 2,245 |
| 2022-06-08 | $23.89 | $23.90 | $23.86 | $23.87 | $23.80 | 14,636 |
| 2022-06-07 | $23.93 | $23.95 | $23.93 | $23.95 | $23.88 | 2,304 |
| 2022-06-06 | $23.93 | $23.93 | $23.88 | $23.88 | $23.82 | 6,004 |
| 2022-06-03 | $23.88 | $23.93 | $23.88 | $23.89 | $23.83 | 34,568 |
| 2022-06-02 | $23.91 | $23.91 | $23.87 | $23.89 | $23.83 | 29,955 |
| 2022-06-01 | $23.81 | $23.82 | $23.79 | $23.82 | $23.76 | 5,205 |
| 2022-05-31 | $23.86 | $23.87 | $23.79 | $23.84 | $23.74 | 23,337 |
| 2022-05-27 | $23.84 | $23.84 | $23.84 | $23.84 | $23.74 | 428 |
| 2022-05-26 | $23.73 | $23.73 | $23.72 | $23.72 | $23.63 | 103 |
| 2022-05-25 | $23.63 | $23.63 | $23.62 | $23.62 | $23.53 | 4,263 |
| 2022-05-24 | $23.50 | $23.52 | $23.50 | $23.52 | $23.43 | 750 |
| 2022-05-23 | $23.44 | $23.44 | $23.42 | $23.42 | $23.33 | 2,320 |
| 2022-05-20 | $23.42 | $23.43 | $23.40 | $23.43 | $23.34 | 13,449 |
| 2022-05-19 | $23.34 | $23.39 | $23.33 | $23.35 | $23.26 | 16,385 |
| 2022-05-18 | $23.37 | $23.39 | $23.34 | $23.34 | $23.25 | 2,355 |
| 2022-05-17 | $23.36 | $23.36 | $23.34 | $23.35 | $23.26 | 29,232 |
| 2022-05-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.30 | 22 |
| 2022-05-13 | $23.38 | $23.38 | $23.37 | $23.37 | $23.28 | 775 |
| 2022-05-12 | $23.44 | $23.47 | $23.44 | $23.44 | $23.35 | 3,449 |
| 2022-05-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.33 | 92 |
| 2022-05-10 | $23.55 | $23.55 | $23.50 | $23.50 | $23.41 | 1,241 |
| 2022-05-09 | $23.57 | $23.58 | $23.55 | $23.55 | $23.46 | 4,619 |
| 2022-05-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.45 | 1 |
| 2022-05-05 | $23.57 | $23.61 | $23.56 | $23.60 | $23.51 | 10,197 |
| 2022-05-04 | $23.60 | $23.65 | $23.59 | $23.63 | $23.54 | 5,056 |
| 2022-05-03 | $23.62 | $23.63 | $23.62 | $23.63 | $23.54 | 912 |
| 2022-05-02 | $23.63 | $23.63 | $23.49 | $23.61 | $23.52 | 10,372 |
| 2022-04-29 | $23.75 | $23.77 | $23.70 | $23.70 | $23.58 | 57,785 |
| 2022-04-28 | $23.79 | $23.80 | $23.74 | $23.76 | $23.64 | 19,753 |
| 2022-04-27 | $23.81 | $23.82 | $23.71 | $23.76 | $23.64 | 64,808 |
| 2022-04-26 | $23.84 | $23.85 | $23.82 | $23.82 | $23.70 | 3,956 |
| 2022-04-25 | $23.83 | $23.84 | $23.82 | $23.84 | $23.72 | 5,831 |
| 2022-04-22 | $23.82 | $23.82 | $23.81 | $23.81 | $23.69 | 972 |
| 2022-04-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.70 | 1 |
| 2022-04-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.71 | 8 |
| 2022-04-19 | $23.88 | $23.88 | $23.83 | $23.83 | $23.71 | 180 |
| 2022-04-18 | $23.91 | $23.91 | $23.87 | $23.90 | $23.78 | 5,625 |
| 2022-04-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.78 | 0 |
| 2022-04-13 | $24.01 | $24.02 | $23.98 | $23.98 | $23.85 | 3,391 |
| 2022-04-12 | $24.01 | $24.02 | $23.98 | $23.98 | $23.85 | 6,032 |
| 2022-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.83 | 6 |
| 2022-04-08 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 5 |
| 2022-04-07 | $24.04 | $24.04 | $24.03 | $24.03 | $23.90 | 926 |
| 2022-04-06 | $24.07 | $24.09 | $24.07 | $24.09 | $23.97 | 381 |
| 2022-04-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.02 | 9 |
| 2022-04-04 | $24.21 | $24.21 | $24.21 | $24.21 | $24.08 | 614 |
| 2022-04-01 | $24.18 | $24.20 | $24.18 | $24.20 | $24.07 | 614 |
| 2022-03-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 221 |
| 2022-03-30 | $24.24 | $24.26 | $24.24 | $24.26 | $24.11 | 1,860 |
| 2022-03-29 | $24.23 | $24.28 | $24.20 | $24.20 | $24.05 | 12,924 |
| 2022-03-28 | $24.25 | $24.26 | $24.23 | $24.23 | $24.08 | 5,232 |
| 2022-03-25 | $24.27 | $24.27 | $24.24 | $24.25 | $24.10 | 7,402 |
| 2022-03-24 | $24.33 | $24.35 | $24.33 | $24.33 | $24.19 | 3,222 |
| 2022-03-23 | $24.43 | $24.43 | $24.40 | $24.40 | $24.25 | 3,071 |
| 2022-03-22 | $24.41 | $24.43 | $24.39 | $24.41 | $24.26 | 5,163 |
| 2022-03-21 | $24.49 | $24.49 | $24.44 | $24.44 | $24.29 | 1,800 |
| 2022-03-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.41 | 2,349 |
| 2022-03-17 | $24.54 | $24.54 | $24.52 | $24.52 | $24.37 | 2,349 |
| 2022-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 2 |
| 2022-03-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.33 | 1,756 |
| 2022-03-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.36 | 1 |
| 2022-03-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.48 | 1 |
| 2022-03-10 | $24.68 | $24.69 | $24.67 | $24.69 | $24.54 | 448 |
| 2022-03-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.58 | 26 |
| 2022-03-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.58 | 5 |
| 2022-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.64 | 1 |
| 2022-03-04 | $24.83 | $24.84 | $24.83 | $24.84 | $24.68 | 2,500 |
| 2022-03-03 | $24.83 | $24.85 | $24.83 | $24.85 | $24.70 | 574 |
| 2022-03-02 | $24.88 | $24.88 | $24.85 | $24.85 | $24.70 | 400 |
| 2022-03-01 | $24.88 | $24.91 | $24.88 | $24.91 | $24.76 | 100 |
| 2022-02-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.71 | 0 |
| 2022-02-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.70 | 4,000 |
| 2022-02-24 | $24.91 | $24.92 | $24.88 | $24.88 | $24.70 | 4,000 |
| 2022-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.67 | 9,337 |
| 2022-02-22 | $24.85 | $24.85 | $24.84 | $24.84 | $24.66 | 9,337 |
| 2022-02-18 | $24.86 | $24.87 | $24.85 | $24.85 | $24.67 | 10,465 |
| 2022-02-17 | $24.84 | $24.85 | $24.84 | $24.85 | $24.66 | 190 |
| 2022-02-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.63 | 33 |
| 2022-02-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.64 | 848 |
| 2022-02-14 | $24.87 | $24.87 | $24.82 | $24.82 | $24.64 | 10,467 |
| 2022-02-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.75 | 1,002 |
| 2022-02-10 | $24.96 | $24.96 | $24.89 | $24.90 | $24.72 | 1,002 |
| 2022-02-09 | $25.01 | $25.01 | $24.99 | $24.99 | $24.81 | 3,644 |
| 2022-02-08 | $25.01 | $25.01 | $24.99 | $24.99 | $24.80 | 1,775 |
| 2022-02-07 | $25.01 | $25.01 | $25.00 | $25.00 | $24.81 | 5,004 |
| 2022-02-04 | $24.99 | $24.99 | $24.98 | $24.99 | $24.81 | 2,110 |
| 2022-02-03 | $25.01 | $25.03 | $25.00 | $25.00 | $24.81 | 7,406 |
| 2022-02-02 | $25.02 | $25.03 | $25.02 | $25.03 | $24.85 | 15,655 |
| 2022-02-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.81 | 2 |
| 2022-01-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.78 | 2 |
| 2022-01-28 | $25.06 | $25.06 | $25.03 | $25.03 | $24.82 | 871 |
| 2022-01-27 | $25.11 | $25.11 | $25.10 | $25.10 | $24.90 | 100 |
| 2022-01-26 | $25.17 | $25.18 | $25.16 | $25.16 | $24.95 | 1,017 |
| 2022-01-25 | $25.25 | $25.25 | $25.21 | $25.21 | $25.00 | 1,295 |
| 2022-01-24 | $25.23 | $25.23 | $25.23 | $25.23 | $25.02 | 2,178 |
| 2022-01-21 | $25.27 | $25.28 | $25.23 | $25.23 | $25.02 | 1,044 |
| 2022-01-20 | $25.32 | $25.33 | $25.29 | $25.30 | $25.09 | 6,601 |
| 2022-01-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.11 | 3 |
| 2022-01-18 | $25.30 | $25.30 | $25.29 | $25.29 | $25.08 | 1,172 |
| 2022-01-14 | $25.35 | $25.35 | $25.33 | $25.33 | $25.12 | 7,175 |
| 2022-01-13 | $25.37 | $25.38 | $25.37 | $25.37 | $25.16 | 383 |
| 2022-01-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.15 | 1 |
| 2022-01-11 | $25.37 | $25.38 | $25.34 | $25.36 | $25.15 | 2,004 |
| 2022-01-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.15 | 4 |
| 2022-01-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.21 | 4 |
| 2022-01-06 | $25.50 | $25.50 | $25.47 | $25.47 | $25.25 | 2,800 |
| 2022-01-05 | $25.51 | $25.52 | $25.50 | $25.51 | $25.29 | 8,653 |
| 2022-01-04 | $25.53 | $25.53 | $25.52 | $25.53 | $25.32 | 23,365 |
| 2022-01-03 | $25.51 | $25.51 | $25.51 | $25.51 | $25.29 | 364 |
| 2021-12-31 | $25.56 | $25.57 | $25.55 | $25.55 | $25.33 | 364 |
| 2021-12-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.34 | 50 |
| 2021-12-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 0 |
| 2021-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.35 | 1,785 |
| 2021-12-27 | $25.55 | $25.58 | $25.55 | $25.58 | $25.37 | 1,785 |
| 2021-12-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.36 | 8 |
| 2021-12-22 | $25.58 | $25.59 | $25.57 | $25.57 | $25.36 | 1,335 |
| 2021-12-21 | $25.52 | $25.54 | $25.52 | $25.54 | $25.33 | 205 |
| 2021-12-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.34 | 5 |
| 2021-12-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 12,935 |
| 2021-12-16 | $25.56 | $25.57 | $25.56 | $25.56 | $25.34 | 12,935 |
| 2021-12-15 | $25.56 | $25.60 | $25.49 | $25.54 | $25.30 | 192,958 |
| 2021-12-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.28 | 17 |
| 2021-12-13 | $25.50 | $25.53 | $25.50 | $25.53 | $25.29 | 9,036 |
| 2021-12-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.28 | 2 |
| 2021-12-09 | $25.49 | $25.49 | $25.49 | $25.49 | $25.25 | 50 |
| 2021-12-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.25 | 17 |
| 2021-12-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.25 | 41 |
| 2021-12-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.25 | 6 |
| 2021-12-03 | $25.54 | $25.55 | $25.53 | $25.53 | $25.29 | 8,653 |
| 2021-12-02 | $25.49 | $25.49 | $25.49 | $25.49 | $25.25 | 216 |
| 2021-12-01 | $25.47 | $25.51 | $25.47 | $25.51 | $25.27 | 216 |
| 2021-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.26 | 0 |
| 2021-11-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.23 | 93 |
| 2021-11-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.25 | 93 |
| 2021-11-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.21 | 12 |
| 2021-11-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.21 | 12 |
| 2021-11-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.20 | 0 |
| 2021-11-19 | $25.57 | $25.58 | $25.55 | $25.55 | $25.21 | 3,366 |
| 2021-11-18 | $25.55 | $25.55 | $25.54 | $25.54 | $25.20 | 4,694 |
| 2021-11-17 | $25.54 | $25.55 | $25.54 | $25.54 | $25.20 | 769 |
| 2021-11-16 | $25.56 | $25.56 | $25.54 | $25.54 | $25.20 | 877 |
| 2021-11-15 | $25.55 | $25.56 | $25.53 | $25.53 | $25.19 | 1,261 |
| 2021-11-12 | $25.57 | $25.59 | $25.54 | $25.57 | $25.23 | 34,786 |
| 2021-11-11 | $25.57 | $25.57 | $25.56 | $25.56 | $25.22 | 2,806 |
| 2021-11-10 | $25.55 | $25.57 | $25.55 | $25.55 | $25.21 | 3,003 |
| 2021-11-09 | $25.62 | $25.62 | $25.61 | $25.61 | $25.26 | 8,401 |
| 2021-11-08 | $25.57 | $25.57 | $25.54 | $25.54 | $25.20 | 525 |
| 2021-11-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.23 | 6 |
| 2021-11-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.19 | 1 |
| 2021-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.16 | 7 |
| 2021-11-02 | $25.49 | $25.51 | $25.49 | $25.49 | $25.15 | 5,620 |
| 2021-11-01 | $25.48 | $25.48 | $25.48 | $25.48 | $25.14 | 85 |
| 2021-10-29 | $25.53 | $25.53 | $25.53 | $25.53 | $25.17 | 101 |
| 2021-10-28 | $25.52 | $25.53 | $25.50 | $25.52 | $25.15 | 401 |
| 2021-10-27 | $25.55 | $25.55 | $25.54 | $25.54 | $25.17 | 2,297 |
| 2021-10-26 | $25.52 | $25.52 | $25.51 | $25.51 | $25.14 | 1,957 |
| 2021-10-25 | $25.53 | $25.53 | $25.51 | $25.51 | $25.15 | 5,616 |
| 2021-10-22 | $25.52 | $25.53 | $25.51 | $25.51 | $25.15 | 1,505 |
| 2021-10-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.15 | 1,952 |
| 2021-10-20 | $25.58 | $25.58 | $25.56 | $25.56 | $25.20 | 549 |
| 2021-10-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.19 | 4,000 |
| 2021-10-18 | $25.59 | $25.59 | $25.58 | $25.58 | $25.21 | 1,164 |
| 2021-10-15 | $25.56 | $25.56 | $25.56 | $25.56 | $25.19 | 0 |
| 2021-10-14 | $25.58 | $25.58 | $25.58 | $25.58 | $25.21 | 2 |
| 2021-10-13 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 2 |
| 2021-10-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 241 |
| 2021-10-11 | $25.53 | $25.53 | $25.52 | $25.52 | $25.15 | 241 |
| 2021-10-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.18 | 16 |
| 2021-10-07 | $25.57 | $25.57 | $25.53 | $25.55 | $25.18 | 1,597 |
| 2021-10-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.22 | 3 |
| 2021-10-05 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 53 |
| 2021-10-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.22 | 11 |
| 2021-10-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.24 | 2 |
| 2021-09-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.22 | 1 |
| 2021-09-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 45 |
| 2021-09-28 | $25.62 | $25.64 | $25.62 | $25.62 | $25.22 | 1,413 |
| 2021-09-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.27 | 102 |
| 2021-09-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.30 | 52 |
| 2021-09-23 | $25.71 | $25.71 | $25.71 | $25.71 | $25.31 | 201 |
| 2021-09-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.35 | 2 |
| 2021-09-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.35 | 1,160 |
| 2021-09-20 | $25.77 | $25.77 | $25.76 | $25.76 | $25.36 | 1,160 |
| 2021-09-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.34 | 0 |
| 2021-09-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.34 | 6 |
| 2021-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.35 | 6 |
| 2021-09-14 | $25.76 | $25.76 | $25.76 | $25.76 | $25.36 | 2 |
| 2021-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 1 |
| 2021-09-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.35 | 1 |
| 2021-09-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 4 |
| 2021-09-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.33 | 4 |
| 2021-09-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.29 | 1 |
| 2021-09-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.35 | 3 |
| 2021-09-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 3 |
| 2021-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.35 | 3 |
| 2021-08-31 | $25.77 | $25.77 | $25.77 | $25.77 | $25.35 | 1 |
| 2021-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.35 | 1 |
| 2021-08-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.35 | 1 |
| 2021-08-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.34 | 1 |
| 2021-08-25 | $25.78 | $25.79 | $25.78 | $25.78 | $25.36 | 3,559 |
| 2021-08-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 3 |
| 2021-08-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 3 |
| 2021-08-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 2 |
| 2021-08-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 2 |
| 2021-08-18 | $25.76 | $25.80 | $25.76 | $25.78 | $25.36 | 6,387 |
| 2021-08-17 | $25.79 | $25.79 | $25.77 | $25.77 | $25.35 | 598 |
| 2021-08-16 | $25.75 | $25.75 | $25.74 | $25.74 | $25.32 | 1,084 |
| 2021-08-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 1 |
| 2021-08-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.34 | 1 |
| 2021-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 1 |
| 2021-08-10 | $25.77 | $25.77 | $25.77 | $25.77 | $25.35 | 2 |
| 2021-08-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 6 |
| 2021-08-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.36 | 1 |
| 2021-08-05 | $25.81 | $25.81 | $25.81 | $25.81 | $25.39 | 200 |
| 2021-08-04 | $25.75 | $25.80 | $25.75 | $25.80 | $25.38 | 200 |
| 2021-08-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.38 | 1 |
| 2021-08-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.37 | 1 |
| 2021-07-30 | $25.82 | $25.82 | $25.82 | $25.82 | $25.38 | 4 |
| 2021-07-29 | $25.81 | $25.81 | $25.81 | $25.81 | $25.36 | 0 |
| 2021-07-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.37 | 1 |
| 2021-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 1 |
| 2021-07-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.34 | 92 |
| 2021-07-23 | $25.80 | $25.80 | $25.79 | $25.79 | $25.34 | 302 |
| 2021-07-22 | $25.81 | $25.81 | $25.80 | $25.80 | $25.36 | 62,154 |
| 2021-07-21 | $25.81 | $25.81 | $25.79 | $25.79 | $25.34 | 550 |
| 2021-07-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 5 |
| 2021-07-19 | $25.84 | $25.84 | $25.82 | $25.82 | $25.37 | 783 |
| 2021-07-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.34 | 1 |
| 2021-07-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.32 | 3 |
| 2021-07-14 | $25.76 | $25.76 | $25.75 | $25.75 | $25.31 | 1,073 |
| 2021-07-13 | $25.72 | $25.73 | $25.72 | $25.73 | $25.29 | 1,078 |
| 2021-07-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.29 | 2 |
| 2021-07-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.27 | 5 |
| 2021-07-08 | $25.74 | $25.76 | $25.74 | $25.74 | $25.30 | 1,072 |
| 2021-07-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 7 |
| 2021-07-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.24 | 7 |
| 2021-07-02 | $25.66 | $25.67 | $25.65 | $25.65 | $25.21 | 2,657 |
| 2021-07-01 | $25.62 | $25.62 | $25.61 | $25.61 | $25.17 | 102 |
| 2021-06-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.18 | 0 |
| 2021-06-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.15 | 2 |
| 2021-06-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 2 |
| 2021-06-25 | $25.57 | $25.67 | $25.57 | $25.57 | $25.11 | 14,539 |
| 2021-06-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.11 | 1 |
| 2021-06-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.10 | 1 |
| 2021-06-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.13 | 31 |
| 2021-06-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 2 |
| 2021-06-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 1 |
| 2021-06-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.20 | 1 |
| 2021-06-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 3 |
| 2021-06-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.22 | 3 |
| 2021-06-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.21 | 1 |
| 2021-06-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.22 | 1 |
| 2021-06-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.24 | 1 |
| 2021-06-09 | $25.66 | $25.66 | $25.66 | $25.66 | $25.20 | 2 |
| 2021-06-08 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 0 |
| 2021-06-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.13 | 1 |
| 2021-06-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.13 | 1 |
| 2021-06-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.09 | 1 |
| 2021-06-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.10 | 1 |
| 2021-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.08 | 1 |
| 2021-05-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.07 | 3 |
| 2021-05-27 | $25.56 | $25.56 | $25.55 | $25.55 | $25.06 | 261 |
| 2021-05-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.07 | 1 |
| 2021-05-25 | $25.53 | $25.53 | $25.53 | $25.53 | $25.05 | 1 |
| 2021-05-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.01 | 295 |
| 2021-05-21 | $25.48 | $25.49 | $25.48 | $25.49 | $25.01 | 295 |
| 2021-05-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.00 | 1 |
| 2021-05-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.97 | 3 |
| 2021-05-18 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 3 |
| 2021-05-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.97 | 0 |
| 2021-05-14 | $25.46 | $25.46 | $25.46 | $25.46 | $24.98 | 2 |
| 2021-05-13 | $25.45 | $25.45 | $25.45 | $25.45 | $24.97 | 1 |
| 2021-05-12 | $25.43 | $25.43 | $25.43 | $25.43 | $24.95 | 1 |
| 2021-05-11 | $25.45 | $25.45 | $25.45 | $25.45 | $24.97 | 1 |
| 2021-05-10 | $25.49 | $25.49 | $25.46 | $25.46 | $24.98 | 1,079 |
| 2021-05-07 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 2 |
| 2021-05-06 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 0 |
| 2021-05-05 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 0 |
| 2021-05-04 | $25.45 | $25.45 | $25.45 | $25.45 | $24.97 | 1 |
| 2021-05-03 | $25.44 | $25.44 | $25.44 | $25.44 | $24.96 | 1 |
| 2021-04-30 | $25.47 | $25.47 | $25.47 | $25.47 | $24.97 | 0 |
| 2021-04-29 | $25.48 | $25.48 | $25.48 | $25.48 | $24.98 | 1 |
| 2021-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.01 | 1 |
| 2021-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 1 |
| 2021-04-26 | $25.48 | $25.48 | $25.48 | $25.48 | $24.98 | 2 |
| 2021-04-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.99 | 2 |
| 2021-04-22 | $25.49 | $25.49 | $25.49 | $25.49 | $24.99 | 1 |
| 2021-04-21 | $25.47 | $25.47 | $25.47 | $25.47 | $24.97 | 1 |
| 2021-04-20 | $25.46 | $25.46 | $25.46 | $25.46 | $24.96 | 0 |
| 2021-04-19 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 71 |
| 2021-04-16 | $25.45 | $25.45 | $25.45 | $25.45 | $24.95 | 71 |
| 2021-04-15 | $25.47 | $25.47 | $25.47 | $25.47 | $24.97 | 4 |
| 2021-04-14 | $25.39 | $25.39 | $25.39 | $25.39 | $24.89 | 4 |
| 2021-04-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.89 | 2 |
| 2021-04-12 | $25.34 | $25.34 | $25.34 | $25.34 | $24.85 | 1 |
| 2021-04-09 | $25.34 | $25.34 | $25.34 | $25.34 | $24.85 | 1 |
| 2021-04-08 | $25.35 | $25.35 | $25.35 | $25.35 | $24.86 | 1 |
| 2021-04-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.79 | 3 |
| 2021-04-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.77 | 3 |
| 2021-04-05 | $25.24 | $25.24 | $25.24 | $25.24 | $24.75 | 1 |
| 2021-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 3 |
| 2021-03-31 | $25.21 | $25.21 | $25.21 | $25.21 | $24.72 | 3 |
| 2021-03-30 | $25.21 | $25.21 | $25.21 | $25.21 | $24.72 | 2 |
| 2021-03-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.70 | 4 |
| 2021-03-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.71 | 15 |
| 2021-03-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.70 | 100 |
| 2021-03-24 | $25.17 | $25.17 | $25.17 | $25.17 | $24.68 | 10 |
| 2021-03-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.67 | 148 |
| 2021-03-22 | $25.12 | $25.12 | $25.12 | $25.12 | $24.63 | 148 |
| 2021-03-19 | $25.09 | $25.09 | $25.09 | $25.09 | $24.60 | 307 |
| 2021-03-18 | $25.13 | $25.13 | $25.13 | $25.13 | $24.63 | 0 |
BlackRock Intermediate Muni Income Bond ETF (INMU) News Headlines
Recent BlackRock Intermediate Muni Income Bond ETF (INMU) News
Similar Companies to BlackRock Intermediate Muni Income Bond ETF (INMU) 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 | -- | -- | -- |