John Hancock Corporate Bond ETF (JHCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.05 ($-0.02) -0.09%
John Hancock Corporate Bond ETF - Daily Information
Click for more stock information on John Hancock Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.02 |
| Previous Close | $21.05 |
| High | $21.05 |
| Low | $20.98 |
| Adjusted Open | $21.02 |
| Previous Adjusted Close | $21.05 |
| Adjusted High | $21.05 |
| Adjusted Low | $20.98 |
About John Hancock Corporate Bond ETF (JHCB)
John Hancock Corporate Bond ETF
Invest in John Hancock Corporate Bond ETF (JHCB)
Historical Stock Data for John Hancock Corporate Bond ETF (JHCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $21.02 | $21.05 | $20.98 | $21.05 | $21.05 | 3,992 |
| 2025-04-29 | $21.02 | $21.09 | $21.02 | $21.07 | $21.07 | 15,996 |
| 2025-04-28 | $20.96 | $21.05 | $20.96 | $21.05 | $21.05 | 4,864 |
| 2025-04-25 | $20.99 | $21.08 | $20.99 | $21.06 | $21.06 | 1,370 |
| 2025-04-24 | $20.90 | $20.97 | $20.89 | $20.97 | $20.97 | 6,866 |
| 2025-04-23 | $20.93 | $21.04 | $20.80 | $20.80 | $20.80 | 43,311 |
| 2025-04-22 | $20.75 | $20.86 | $20.73 | $20.73 | $20.73 | 13,122 |
| 2025-04-21 | $20.75 | $20.76 | $20.65 | $20.65 | $20.65 | 3,762 |
| 2025-04-17 | $20.86 | $20.86 | $20.83 | $20.83 | $20.83 | 6,922 |
| 2025-04-16 | $20.76 | $20.94 | $20.75 | $20.84 | $20.84 | 14,342 |
| 2025-04-15 | $20.71 | $20.82 | $20.71 | $20.76 | $20.76 | 17,668 |
| 2025-04-14 | $20.67 | $20.71 | $20.64 | $20.67 | $20.67 | 3,642 |
| 2025-04-11 | $20.40 | $20.56 | $20.38 | $20.56 | $20.56 | 1,762 |
| 2025-04-10 | $20.73 | $20.78 | $20.55 | $20.55 | $20.55 | 6,019 |
| 2025-04-09 | $20.45 | $20.89 | $20.40 | $20.84 | $20.84 | 4,382 |
| 2025-04-08 | $20.80 | $20.86 | $20.58 | $20.58 | $20.58 | 1,682 |
| 2025-04-07 | $21.02 | $21.13 | $20.81 | $20.87 | $20.87 | 12,751 |
| 2025-04-04 | $21.35 | $21.35 | $20.83 | $21.26 | $21.26 | 13,040 |
| 2025-04-03 | $21.36 | $21.38 | $21.32 | $21.32 | $21.32 | 3,230 |
| 2025-04-02 | $21.30 | $21.31 | $21.28 | $21.31 | $21.31 | 5,756 |
| 2025-04-01 | $21.28 | $21.44 | $21.28 | $21.44 | $21.44 | 6,632 |
| 2025-03-31 | $21.22 | $21.23 | $21.18 | $21.23 | $21.23 | 4,205 |
| 2025-03-28 | $21.18 | $21.21 | $21.16 | $21.21 | $21.21 | 6,517 |
| 2025-03-27 | $21.10 | $21.11 | $21.09 | $21.10 | $21.10 | 4,005 |
| 2025-03-26 | $21.24 | $21.25 | $21.22 | $21.24 | $21.24 | 7,698 |
| 2025-03-25 | $21.25 | $21.31 | $21.25 | $21.29 | $21.29 | 2,333 |
| 2025-03-24 | $21.27 | $21.27 | $21.24 | $21.25 | $21.25 | 1,493 |
| 2025-03-21 | $21.35 | $21.36 | $21.28 | $21.34 | $21.34 | 26,503 |
| 2025-03-20 | $21.40 | $21.40 | $21.31 | $21.36 | $21.36 | 41,762 |
| 2025-03-19 | $21.24 | $21.38 | $21.24 | $21.38 | $21.38 | 2,870 |
| 2025-03-18 | $21.22 | $21.29 | $21.21 | $21.29 | $21.29 | 7,469 |
| 2025-03-17 | $21.23 | $21.28 | $21.23 | $21.24 | $21.24 | 3,778 |
| 2025-03-14 | $21.21 | $21.25 | $21.19 | $21.20 | $21.20 | 1,699 |
| 2025-03-13 | $21.08 | $21.21 | $21.08 | $21.20 | $21.20 | 4,939 |
| 2025-03-12 | $21.22 | $21.22 | $21.17 | $21.17 | $21.17 | 1,613 |
| 2025-03-11 | $21.31 | $21.31 | $21.23 | $21.23 | $21.23 | 4,594 |
| 2025-03-10 | $21.34 | $21.37 | $21.33 | $21.33 | $21.33 | 5,031 |
| 2025-03-07 | $21.34 | $21.36 | $21.28 | $21.28 | $21.28 | 4,402 |
| 2025-03-06 | $21.30 | $21.33 | $21.27 | $21.31 | $21.31 | 10,610 |
| 2025-03-05 | $21.44 | $21.44 | $21.34 | $21.36 | $21.36 | 6,780 |
| 2025-03-04 | $21.42 | $21.45 | $21.39 | $21.41 | $21.41 | 12,165 |
| 2025-03-03 | $21.38 | $21.47 | $21.38 | $21.45 | $21.45 | 4,134 |
| 2025-02-28 | $21.37 | $21.42 | $21.34 | $21.40 | $21.40 | 3,681 |
| 2025-02-27 | $21.33 | $21.34 | $21.33 | $21.33 | $21.33 | 1,436 |
| 2025-02-26 | $21.34 | $21.42 | $21.34 | $21.39 | $21.39 | 7,912 |
| 2025-02-25 | $21.42 | $21.47 | $21.42 | $21.46 | $21.38 | 6,987 |
| 2025-02-24 | $21.29 | $21.37 | $21.29 | $21.33 | $21.24 | 7,552 |
| 2025-02-21 | $21.29 | $21.31 | $21.27 | $21.29 | $21.20 | 10,942 |
| 2025-02-20 | $21.20 | $21.23 | $21.19 | $21.23 | $21.15 | 5,447 |
| 2025-02-19 | $21.16 | $21.19 | $21.15 | $21.19 | $21.10 | 3,655 |
| 2025-02-18 | $21.19 | $21.21 | $21.16 | $21.17 | $21.09 | 25,124 |
| 2025-02-14 | $21.26 | $21.28 | $21.25 | $21.25 | $21.25 | 4,780 |
| 2025-02-13 | $21.13 | $21.18 | $21.13 | $21.17 | $21.17 | 2,420 |
| 2025-02-12 | $20.99 | $21.04 | $20.99 | $21.03 | $21.03 | 3,951 |
| 2025-02-11 | $21.12 | $21.14 | $21.11 | $21.13 | $21.13 | 4,453 |
| 2025-02-10 | $21.18 | $21.20 | $21.15 | $21.16 | $21.16 | 9,042 |
| 2025-02-07 | $21.15 | $21.16 | $21.14 | $21.14 | $21.14 | 9,320 |
| 2025-02-06 | $21.24 | $21.28 | $21.22 | $21.23 | $21.23 | 3,484 |
| 2025-02-05 | $21.26 | $21.29 | $21.25 | $21.26 | $21.26 | 8,709 |
| 2025-02-04 | $21.07 | $21.16 | $21.06 | $21.15 | $21.15 | 18,048 |
| 2025-02-03 | $21.08 | $21.12 | $21.08 | $21.12 | $21.12 | 4,835 |
| 2025-01-31 | $21.13 | $21.14 | $21.05 | $21.05 | $21.05 | 98,584 |
| 2025-01-30 | $21.12 | $21.12 | $21.10 | $21.10 | $21.10 | 17,572 |
| 2025-01-29 | $21.10 | $21.10 | $21.02 | $21.08 | $21.08 | 2,978 |
| 2025-01-28 | $21.12 | $21.13 | $21.06 | $21.13 | $21.13 | 28,824 |
| 2025-01-27 | $21.12 | $21.17 | $21.11 | $21.16 | $21.16 | 4,841 |
| 2025-01-24 | $21.02 | $21.08 | $21.01 | $21.04 | $21.04 | 6,421 |
| 2025-01-23 | $20.97 | $21.05 | $20.97 | $21.01 | $21.01 | 5,784 |
| 2025-01-22 | $21.07 | $21.11 | $21.03 | $21.04 | $21.04 | 4,135 |
| 2025-01-21 | $21.04 | $21.11 | $21.04 | $21.10 | $21.10 | 8,550 |
| 2025-01-17 | $21.08 | $21.08 | $20.98 | $21.00 | $21.00 | 7,493 |
| 2025-01-16 | $20.92 | $21.06 | $20.90 | $20.99 | $20.99 | 18,623 |
| 2025-01-15 | $21.05 | $21.05 | $20.91 | $20.99 | $20.99 | 51,666 |
| 2025-01-14 | $20.69 | $20.80 | $20.69 | $20.80 | $20.80 | 45,742 |
| 2025-01-13 | $20.73 | $20.79 | $20.69 | $20.77 | $20.77 | 77,439 |
| 2025-01-10 | $20.72 | $20.81 | $20.72 | $20.81 | $20.81 | 17,717 |
| 2025-01-08 | $20.81 | $20.82 | $20.79 | $20.81 | $20.81 | 16,141 |
| 2025-01-07 | $20.78 | $20.80 | $20.76 | $20.79 | $20.79 | 6,172 |
| 2025-01-06 | $20.88 | $20.97 | $20.84 | $20.87 | $20.87 | 28,477 |
| 2025-01-03 | $20.92 | $20.94 | $20.87 | $20.87 | $20.87 | 14,065 |
| 2025-01-02 | $20.97 | $20.97 | $20.90 | $20.92 | $20.92 | 2,019 |
| 2024-12-31 | $21.00 | $21.00 | $20.90 | $20.92 | $20.92 | 2,904 |
| 2024-12-30 | $20.96 | $20.99 | $20.94 | $20.99 | $20.99 | 6,747 |
| 2024-12-27 | $20.93 | $20.94 | $20.89 | $20.89 | $20.89 | 6,749 |
| 2024-12-26 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 1,878 |
| 2024-12-24 | $20.99 | $21.09 | $20.99 | $21.09 | $21.09 | 1,050 |
| 2024-12-23 | $21.07 | $21.07 | $21.05 | $21.05 | $21.05 | 6,518 |
| 2024-12-20 | $21.10 | $21.20 | $21.10 | $21.10 | $21.10 | 7,324 |
| 2024-12-19 | $21.05 | $21.05 | $21.02 | $21.02 | $21.02 | 933 |
| 2024-12-18 | $21.33 | $21.35 | $21.13 | $21.13 | $21.13 | 3,126 |
| 2024-12-17 | $21.33 | $21.36 | $21.31 | $21.36 | $21.36 | 5,830 |
| 2024-12-16 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 5,696 |
| 2024-12-13 | $21.35 | $21.35 | $21.31 | $21.31 | $21.31 | 2,257 |
| 2024-12-12 | $21.46 | $21.46 | $21.40 | $21.41 | $21.41 | 3,842 |
| 2024-12-11 | $21.63 | $21.63 | $21.50 | $21.50 | $21.50 | 2,658 |
| 2024-12-10 | $21.50 | $21.55 | $21.50 | $21.55 | $21.55 | 2,016 |
| 2024-12-09 | $21.55 | $21.55 | $21.54 | $21.55 | $21.55 | 1,543 |
| 2024-12-06 | $21.61 | $21.61 | $21.58 | $21.59 | $21.59 | 6,637 |
| 2024-12-05 | $21.52 | $21.57 | $21.52 | $21.56 | $21.56 | 14,860 |
| 2024-12-04 | $21.51 | $21.57 | $21.51 | $21.54 | $21.54 | 2,933 |
| 2024-12-03 | $21.54 | $21.54 | $21.47 | $21.47 | $21.47 | 6,539 |
| 2024-12-02 | $21.45 | $21.56 | $21.45 | $21.52 | $21.52 | 6,137 |
| 2024-11-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 213 |
| 2024-11-27 | $21.34 | $21.43 | $21.34 | $21.38 | $21.38 | 66,704 |
| 2024-11-26 | $21.28 | $21.31 | $21.28 | $21.31 | $21.31 | 2,160 |
| 2024-11-25 | $21.43 | $21.46 | $21.41 | $21.46 | $21.36 | 3,186 |
| 2024-11-22 | $21.26 | $21.26 | $21.25 | $21.25 | $21.15 | 495 |
| 2024-11-21 | $21.29 | $21.29 | $21.22 | $21.23 | $21.13 | 1,420 |
| 2024-11-20 | $21.27 | $21.27 | $21.23 | $21.24 | $21.14 | 4,860 |
| 2024-11-19 | $21.28 | $21.32 | $21.28 | $21.29 | $21.20 | 502 |
| 2024-11-18 | $21.18 | $21.26 | $21.18 | $21.25 | $21.25 | 1,335 |
| 2024-11-15 | $21.17 | $21.27 | $21.17 | $21.22 | $21.22 | 4,735 |
| 2024-11-14 | $21.25 | $21.29 | $21.21 | $21.21 | $21.21 | 1,984 |
| 2024-11-13 | $21.31 | $21.31 | $21.23 | $21.23 | $21.23 | 5,516 |
| 2024-11-12 | $21.37 | $21.38 | $21.28 | $21.29 | $21.29 | 3,706 |
| 2024-11-11 | $21.41 | $21.43 | $21.41 | $21.43 | $21.43 | 711 |
| 2024-11-08 | $21.47 | $21.47 | $21.46 | $21.46 | $21.46 | 415 |
| 2024-11-07 | $21.36 | $21.42 | $21.36 | $21.42 | $21.42 | 1,773 |
| 2024-11-06 | $21.18 | $21.42 | $21.18 | $21.21 | $21.21 | 9,147 |
| 2024-11-05 | $21.29 | $21.38 | $21.26 | $21.38 | $21.38 | 5,001 |
| 2024-11-04 | $21.31 | $21.31 | $21.23 | $21.28 | $21.28 | 62,203 |
| 2024-11-01 | $21.28 | $21.28 | $21.17 | $21.17 | $21.17 | 1,385 |
| 2024-10-31 | $21.24 | $21.31 | $21.23 | $21.31 | $21.31 | 1,190 |
| 2024-10-30 | $21.37 | $21.38 | $21.30 | $21.30 | $21.30 | 1,651 |
| 2024-10-29 | $21.27 | $21.32 | $21.25 | $21.32 | $21.32 | 1,197 |
| 2024-10-28 | $21.43 | $21.45 | $21.37 | $21.40 | $21.31 | 2,384 |
| 2024-10-25 | $21.50 | $21.50 | $21.40 | $21.41 | $21.32 | 11,277 |
| 2024-10-24 | $21.42 | $21.52 | $21.42 | $21.46 | $21.37 | 5,192 |
| 2024-10-23 | $21.40 | $21.47 | $21.39 | $21.41 | $21.32 | 15,399 |
| 2024-10-22 | $21.45 | $21.49 | $21.44 | $21.48 | $21.39 | 2,330 |
| 2024-10-21 | $21.57 | $21.57 | $21.47 | $21.47 | $21.38 | 2,557 |
| 2024-10-18 | $21.72 | $21.72 | $21.66 | $21.66 | $21.58 | 1,662 |
| 2024-10-17 | $21.71 | $21.71 | $21.68 | $21.68 | $21.59 | 3,603 |
| 2024-10-16 | $21.77 | $21.79 | $21.75 | $21.79 | $21.70 | 8,719 |
| 2024-10-15 | $21.72 | $21.75 | $21.71 | $21.75 | $21.66 | 1,363 |
| 2024-10-14 | $21.60 | $21.66 | $21.60 | $21.65 | $21.56 | 2,876 |
| 2024-10-11 | $21.64 | $21.66 | $21.64 | $21.66 | $21.57 | 589 |
| 2024-10-10 | $21.63 | $21.65 | $21.61 | $21.65 | $21.56 | 1,880 |
| 2024-10-09 | $21.67 | $21.67 | $21.65 | $21.66 | $21.57 | 520 |
| 2024-10-08 | $21.63 | $21.71 | $21.63 | $21.71 | $21.62 | 21,479 |
| 2024-10-07 | $21.73 | $21.73 | $21.66 | $21.66 | $21.58 | 10,461 |
| 2024-10-04 | $21.75 | $21.77 | $21.75 | $21.77 | $21.68 | 1,683 |
| 2024-10-03 | $21.94 | $21.96 | $21.87 | $21.88 | $21.79 | 6,247 |
| 2024-10-02 | $21.90 | $21.97 | $21.90 | $21.96 | $21.87 | 1,733 |
| 2024-10-01 | $22.00 | $22.04 | $21.98 | $22.00 | $21.91 | 16,441 |
| 2024-09-30 | $21.94 | $21.94 | $21.89 | $21.93 | $21.84 | 4,534 |
| 2024-09-27 | $21.95 | $21.99 | $21.93 | $21.96 | $21.87 | 104,170 |
| 2024-09-26 | $21.91 | $22.00 | $21.87 | $21.88 | $21.79 | 13,368 |
| 2024-09-25 | $22.02 | $22.02 | $21.99 | $21.99 | $21.80 | 2,047 |
| 2024-09-24 | $22.00 | $22.08 | $21.98 | $22.08 | $21.90 | 3,092 |
| 2024-09-23 | $22.01 | $22.07 | $22.00 | $22.05 | $21.87 | 3,737 |
| 2024-09-20 | $22.03 | $22.20 | $22.03 | $22.07 | $22.07 | 20,615 |
| 2024-09-19 | $22.05 | $22.12 | $22.05 | $22.09 | $22.09 | 25,170 |
| 2024-09-18 | $22.10 | $22.17 | $22.05 | $22.05 | $22.05 | 1,772 |
| 2024-09-17 | $22.13 | $22.17 | $22.13 | $22.16 | $22.16 | 4,606 |
| 2024-09-16 | $22.10 | $22.16 | $22.10 | $22.16 | $22.16 | 506 |
| 2024-09-13 | $22.05 | $22.10 | $22.05 | $22.08 | $22.08 | 3,822 |
| 2024-09-12 | $21.98 | $22.03 | $21.97 | $22.01 | $22.01 | 4,707 |
| 2024-09-11 | $21.97 | $22.17 | $21.97 | $22.02 | $22.02 | 119,920 |
| 2024-09-10 | $21.98 | $22.06 | $21.97 | $22.04 | $22.04 | 34,386 |
| 2024-09-09 | $21.89 | $22.00 | $21.89 | $21.99 | $21.99 | 12,797 |
| 2024-09-06 | $21.88 | $21.93 | $21.86 | $21.90 | $21.90 | 35,719 |
| 2024-09-05 | $21.81 | $21.88 | $21.81 | $21.88 | $21.88 | 1,497 |
| 2024-09-04 | $21.73 | $21.79 | $21.73 | $21.79 | $21.79 | 5,990 |
| 2024-09-03 | $21.70 | $21.70 | $21.67 | $21.68 | $21.68 | 679 |
| 2024-08-30 | $21.68 | $21.74 | $21.61 | $21.62 | $21.62 | 23,010 |
| 2024-08-29 | $21.66 | $21.71 | $21.62 | $21.68 | $21.68 | 8,289 |
| 2024-08-28 | $21.70 | $21.70 | $21.68 | $21.68 | $21.68 | 665 |
| 2024-08-27 | $21.75 | $21.83 | $21.75 | $21.81 | $21.71 | 6,451 |
| 2024-08-26 | $21.84 | $21.84 | $21.81 | $21.82 | $21.82 | 1,334 |
| 2024-08-23 | $21.87 | $21.87 | $21.85 | $21.85 | $21.85 | 378 |
| 2024-08-22 | $21.72 | $21.72 | $21.71 | $21.72 | $21.72 | 1,112 |
| 2024-08-21 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 156 |
| 2024-08-20 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 4,976 |
| 2024-08-19 | $21.68 | $21.73 | $21.68 | $21.69 | $21.69 | 2,926 |
| 2024-08-16 | $21.61 | $21.67 | $21.61 | $21.67 | $21.67 | 632 |
| 2024-08-15 | $21.57 | $21.60 | $21.57 | $21.60 | $21.60 | 4,413 |
| 2024-08-14 | $21.63 | $21.65 | $21.63 | $21.65 | $21.65 | 622 |
| 2024-08-13 | $21.53 | $21.56 | $21.52 | $21.56 | $21.56 | 2,556 |
| 2024-08-12 | $21.43 | $21.49 | $21.43 | $21.46 | $21.46 | 5,566 |
| 2024-08-09 | $21.44 | $21.44 | $21.42 | $21.43 | $21.43 | 1,889 |
| 2024-08-08 | $21.32 | $21.35 | $21.32 | $21.33 | $21.33 | 1,790 |
| 2024-08-07 | $21.40 | $21.41 | $21.33 | $21.33 | $21.33 | 3,401 |
| 2024-08-06 | $21.46 | $21.46 | $21.39 | $21.39 | $21.39 | 4,197 |
| 2024-08-05 | $21.50 | $21.50 | $21.42 | $21.42 | $21.42 | 3,456 |
| 2024-08-02 | $21.51 | $21.57 | $21.49 | $21.57 | $21.57 | 5,286 |
| 2024-08-01 | $21.41 | $21.41 | $21.37 | $21.38 | $21.38 | 6,331 |
| 2024-07-31 | $21.29 | $21.31 | $21.23 | $21.30 | $21.30 | 18,085 |
| 2024-07-30 | $21.23 | $21.24 | $21.15 | $21.20 | $21.20 | 16,759 |
| 2024-07-29 | $21.21 | $21.21 | $21.14 | $21.18 | $21.18 | 47,501 |
| 2024-07-26 | $21.25 | $21.26 | $21.19 | $21.21 | $21.11 | 108,397 |
| 2024-07-25 | $21.16 | $21.19 | $21.11 | $21.12 | $21.02 | 40,355 |
| 2024-07-24 | $21.22 | $21.23 | $21.09 | $21.10 | $21.10 | 23,638 |
| 2024-07-23 | $21.23 | $21.25 | $21.18 | $21.19 | $21.19 | 46,403 |
| 2024-07-22 | $21.28 | $21.29 | $21.19 | $21.21 | $21.21 | 30,788 |
| 2024-07-19 | $21.23 | $21.26 | $21.22 | $21.25 | $21.25 | 5,261 |
| 2024-07-18 | $21.36 | $21.39 | $21.33 | $21.33 | $21.33 | 6,183 |
| 2024-07-17 | $21.35 | $21.41 | $21.33 | $21.39 | $21.39 | 23,916 |
| 2024-07-16 | $21.32 | $21.41 | $21.32 | $21.40 | $21.40 | 1,752 |
| 2024-07-15 | $21.32 | $21.36 | $21.30 | $21.30 | $21.30 | 2,593 |
| 2024-07-12 | $21.32 | $21.39 | $21.32 | $21.39 | $21.39 | 18,779 |
| 2024-07-11 | $21.34 | $21.37 | $21.31 | $21.33 | $21.33 | 8,614 |
| 2024-07-10 | $21.21 | $21.23 | $21.20 | $21.23 | $21.23 | 10,041 |
| 2024-07-09 | $21.20 | $21.20 | $21.11 | $21.18 | $21.18 | 22,741 |
| 2024-07-08 | $21.24 | $21.24 | $21.16 | $21.19 | $21.19 | 142,900 |
| 2024-07-05 | $21.25 | $21.25 | $21.23 | $21.24 | $21.24 | 2,152 |
| 2024-07-03 | $21.07 | $21.18 | $21.06 | $21.18 | $21.18 | 11,553 |
| 2024-07-02 | $20.99 | $21.02 | $20.96 | $21.01 | $21.01 | 23,530 |
| 2024-07-01 | $20.91 | $20.92 | $20.91 | $20.92 | $20.92 | 4,001 |
| 2024-06-28 | $21.11 | $21.11 | $21.00 | $21.00 | $21.00 | 5,803 |
| 2024-06-27 | $21.10 | $21.12 | $21.04 | $21.11 | $21.11 | 22,083 |
| 2024-06-26 | $21.06 | $21.06 | $21.03 | $21.05 | $21.05 | 2,734 |
| 2024-06-25 | $21.22 | $21.23 | $21.22 | $21.23 | $21.14 | 305 |
| 2024-06-24 | $21.19 | $21.25 | $21.19 | $21.24 | $21.15 | 13,020 |
| 2024-06-21 | $21.16 | $21.21 | $21.16 | $21.21 | $21.12 | 948 |
| 2024-06-20 | $21.16 | $21.20 | $21.14 | $21.20 | $21.12 | 2,010 |
| 2024-06-18 | $21.24 | $21.26 | $21.20 | $21.26 | $21.17 | 1,941 |
| 2024-06-17 | $21.12 | $21.30 | $21.12 | $21.28 | $21.19 | 12,267 |
| 2024-06-14 | $21.23 | $21.27 | $21.22 | $21.25 | $21.16 | 33,741 |
| 2024-06-13 | $21.21 | $21.26 | $21.21 | $21.26 | $21.17 | 4,220 |
| 2024-06-12 | $21.27 | $21.31 | $21.19 | $21.19 | $21.10 | 9,021 |
| 2024-06-11 | $20.97 | $21.09 | $20.97 | $21.08 | $20.99 | 6,476 |
| 2024-06-10 | $20.97 | $20.98 | $20.96 | $20.98 | $20.89 | 1,312 |
| 2024-06-07 | $21.03 | $21.04 | $21.01 | $21.02 | $21.02 | 4,669 |
| 2024-06-06 | $21.18 | $21.20 | $21.16 | $21.18 | $21.18 | 7,752 |
| 2024-06-05 | $21.08 | $21.19 | $21.08 | $21.18 | $21.18 | 5,627 |
| 2024-06-04 | $21.11 | $21.15 | $21.09 | $21.14 | $21.14 | 14,749 |
| 2024-06-03 | $20.99 | $21.05 | $20.99 | $21.05 | $21.05 | 8,472 |
| 2024-05-31 | $20.92 | $20.94 | $20.90 | $20.94 | $20.94 | 8,166 |
| 2024-05-30 | $20.80 | $20.86 | $20.80 | $20.86 | $20.86 | 1,297 |
| 2024-05-29 | $20.75 | $20.75 | $20.72 | $20.72 | $20.72 | 4,933 |
| 2024-05-28 | $21.02 | $21.02 | $20.91 | $20.91 | $20.83 | 8,896 |
| 2024-05-24 | $21.01 | $21.02 | $21.01 | $21.01 | $21.01 | 967 |
| 2024-05-23 | $20.96 | $20.99 | $20.96 | $20.99 | $20.99 | 3,834 |
| 2024-05-22 | $21.02 | $21.09 | $21.02 | $21.07 | $21.07 | 5,130 |
| 2024-05-21 | $21.10 | $21.11 | $21.08 | $21.11 | $21.11 | 12,495 |
| 2024-05-20 | $21.05 | $21.08 | $21.04 | $21.05 | $21.05 | 17,676 |
| 2024-05-17 | $21.04 | $21.10 | $21.04 | $21.06 | $21.06 | 22,342 |
| 2024-05-16 | $21.11 | $21.13 | $21.08 | $21.09 | $21.09 | 20,961 |
| 2024-05-15 | $21.04 | $21.14 | $21.04 | $21.14 | $21.14 | 20,595 |
| 2024-05-14 | $20.95 | $20.97 | $20.94 | $20.97 | $20.97 | 11,747 |
| 2024-05-13 | $20.93 | $20.95 | $20.90 | $20.92 | $20.92 | 22,530 |
| 2024-05-10 | $20.90 | $20.91 | $20.88 | $20.91 | $20.91 | 13,073 |
| 2024-05-09 | $20.89 | $21.04 | $20.89 | $20.98 | $20.98 | 36,416 |
| 2024-05-08 | $20.91 | $20.96 | $20.91 | $20.96 | $20.96 | 9,244 |
| 2024-05-07 | $21.01 | $21.03 | $20.96 | $20.99 | $20.99 | 12,307 |
| 2024-05-06 | $20.93 | $20.98 | $20.91 | $20.97 | $20.97 | 40,146 |
| 2024-05-03 | $20.89 | $20.94 | $20.85 | $20.94 | $20.94 | 48,726 |
| 2024-05-02 | $20.67 | $20.78 | $20.67 | $20.78 | $20.78 | 19,827 |
| 2024-05-01 | $20.63 | $20.76 | $20.63 | $20.68 | $20.68 | 25,363 |
| 2024-04-30 | $20.60 | $20.65 | $20.58 | $20.60 | $20.60 | 23,604 |
| 2024-04-29 | $20.68 | $20.72 | $20.64 | $20.69 | $20.69 | 15,842 |
| 2024-04-26 | $20.64 | $20.64 | $20.60 | $20.60 | $20.60 | 48,792 |
| 2024-04-25 | $20.44 | $20.56 | $20.44 | $20.55 | $20.55 | 118,676 |
| 2024-04-24 | $20.68 | $20.71 | $20.66 | $20.68 | $20.59 | 75,934 |
| 2024-04-23 | $20.75 | $20.81 | $20.75 | $20.76 | $20.67 | 51,766 |
| 2024-04-22 | $20.64 | $20.74 | $20.64 | $20.72 | $20.63 | 47,959 |
| 2024-04-19 | $20.66 | $20.71 | $20.66 | $20.68 | $20.59 | 30,953 |
| 2024-04-18 | $20.65 | $20.70 | $20.63 | $20.66 | $20.57 | 28,492 |
| 2024-04-17 | $20.68 | $20.75 | $20.66 | $20.68 | $20.59 | 40,478 |
| 2024-04-16 | $20.52 | $20.71 | $20.52 | $20.57 | $20.48 | 54,899 |
| 2024-04-15 | $20.68 | $20.68 | $20.64 | $20.65 | $20.56 | 12,873 |
| 2024-04-12 | $20.82 | $20.83 | $20.82 | $20.83 | $20.74 | 1,480 |
| 2024-04-11 | $20.83 | $20.83 | $20.77 | $20.81 | $20.72 | 12,796 |
| 2024-04-10 | $20.95 | $20.97 | $20.84 | $20.96 | $20.87 | 13,044 |
| 2024-04-09 | $21.09 | $21.14 | $21.07 | $21.14 | $21.05 | 6,990 |
| 2024-04-08 | $21.01 | $21.06 | $21.00 | $21.02 | $20.93 | 12,363 |
| 2024-04-05 | $21.00 | $21.05 | $21.00 | $21.02 | $20.93 | 4,184 |
| 2024-04-04 | $21.10 | $21.13 | $21.07 | $21.10 | $21.01 | 22,076 |
| 2024-04-03 | $20.99 | $21.10 | $20.99 | $21.08 | $20.99 | 40,847 |
| 2024-04-02 | $20.99 | $21.06 | $20.96 | $21.05 | $20.96 | 15,822 |
| 2024-04-01 | $21.07 | $21.09 | $21.04 | $21.07 | $20.98 | 12,048 |
| 2024-03-28 | $21.23 | $21.26 | $21.23 | $21.23 | $21.14 | 7,747 |
| 2024-03-27 | $21.14 | $21.25 | $21.14 | $21.25 | $21.16 | 3,372 |
| 2024-03-26 | $21.11 | $21.17 | $21.10 | $21.15 | $21.06 | 14,004 |
| 2024-03-25 | $21.18 | $21.18 | $21.10 | $21.11 | $21.02 | 1,842 |
| 2024-03-22 | $21.26 | $21.30 | $21.25 | $21.28 | $21.11 | 7,282 |
| 2024-03-21 | $21.18 | $21.23 | $21.16 | $21.22 | $21.05 | 14,879 |
| 2024-03-20 | $21.12 | $21.18 | $21.12 | $21.16 | $20.99 | 12,766 |
| 2024-03-19 | $21.09 | $21.12 | $21.08 | $21.12 | $20.95 | 8,161 |
| 2024-03-18 | $21.07 | $21.08 | $21.05 | $21.05 | $20.89 | 2,500 |
| 2024-03-15 | $21.09 | $21.13 | $21.08 | $21.11 | $21.11 | 2,895 |
| 2024-03-14 | $21.07 | $21.35 | $21.07 | $21.11 | $21.11 | 32,298 |
| 2024-03-13 | $21.20 | $21.22 | $21.20 | $21.22 | $21.22 | 2,660 |
| 2024-03-12 | $21.20 | $21.27 | $21.20 | $21.25 | $21.25 | 3,422 |
| 2024-03-11 | $21.27 | $21.31 | $21.27 | $21.30 | $21.30 | 5,715 |
| 2024-03-08 | $21.27 | $21.30 | $21.27 | $21.30 | $21.30 | 466 |
| 2024-03-07 | $21.23 | $21.27 | $21.22 | $21.27 | $21.27 | 5,352 |
| 2024-03-06 | $21.23 | $21.28 | $21.21 | $21.21 | $21.21 | 18,913 |
| 2024-03-05 | $21.19 | $21.20 | $21.17 | $21.17 | $21.17 | 27,985 |
| 2024-03-04 | $21.06 | $21.14 | $21.05 | $21.11 | $21.11 | 28,692 |
| 2024-03-01 | $21.02 | $21.16 | $21.02 | $21.13 | $21.13 | 21,554 |
| 2024-02-29 | $21.04 | $21.09 | $20.99 | $21.01 | $21.01 | 34,805 |
| 2024-02-28 | $20.92 | $21.01 | $20.92 | $20.99 | $20.99 | 16,718 |
| 2024-02-27 | $20.98 | $21.05 | $20.97 | $21.00 | $21.00 | 173,008 |
| 2024-02-26 | $21.01 | $21.03 | $20.99 | $21.02 | $21.02 | 30,627 |
| 2024-02-23 | $21.07 | $21.18 | $21.05 | $21.15 | $21.08 | 50,937 |
| 2024-02-22 | $21.04 | $21.20 | $21.04 | $21.10 | $21.03 | 79,114 |
| 2024-02-21 | $21.06 | $21.07 | $21.02 | $21.06 | $20.99 | 20,784 |
| 2024-02-20 | $21.06 | $21.13 | $21.05 | $21.11 | $21.04 | 44,005 |
| 2024-02-16 | $21.01 | $21.07 | $20.99 | $21.04 | $20.97 | 34,279 |
| 2024-02-15 | $21.05 | $21.10 | $21.05 | $21.08 | $21.01 | 25,959 |
| 2024-02-14 | $20.96 | $21.05 | $20.96 | $21.04 | $20.97 | 39,033 |
| 2024-02-13 | $20.94 | $21.05 | $20.92 | $20.94 | $20.87 | 35,905 |
| 2024-02-12 | $21.09 | $21.20 | $21.08 | $21.14 | $21.07 | 54,497 |
| 2024-02-09 | $21.10 | $21.20 | $21.10 | $21.11 | $21.11 | 21,829 |
| 2024-02-08 | $21.15 | $21.24 | $21.13 | $21.13 | $21.13 | 31,706 |
| 2024-02-07 | $21.25 | $21.33 | $21.20 | $21.21 | $21.21 | 27,966 |
| 2024-02-06 | $21.19 | $21.28 | $21.19 | $21.27 | $21.27 | 21,171 |
| 2024-02-05 | $21.14 | $21.23 | $21.11 | $21.16 | $21.16 | 21,325 |
| 2024-02-02 | $21.32 | $21.40 | $21.28 | $21.37 | $21.37 | 19,410 |
| 2024-02-01 | $21.45 | $21.50 | $21.43 | $21.47 | $21.47 | 13,793 |
| 2024-01-31 | $21.38 | $21.38 | $21.33 | $21.33 | $21.33 | 165,541 |
| 2024-01-30 | $21.22 | $21.28 | $21.21 | $21.28 | $21.28 | 3,340 |
| 2024-01-29 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 62 |
| 2024-01-26 | $21.20 | $21.20 | $21.18 | $21.18 | $21.18 | 1,173 |
| 2024-01-25 | $21.22 | $21.35 | $21.17 | $21.23 | $21.21 | 9,794 |
| 2024-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 545 |
| 2024-01-23 | $21.16 | $21.22 | $21.15 | $21.16 | $21.14 | 11,304 |
| 2024-01-22 | $21.23 | $21.23 | $21.19 | $21.19 | $21.19 | 528 |
| 2024-01-19 | $21.10 | $21.18 | $21.09 | $21.15 | $21.15 | 3,825 |
| 2024-01-18 | $21.17 | $21.25 | $21.13 | $21.13 | $21.13 | 2,292 |
| 2024-01-17 | $21.11 | $21.15 | $21.11 | $21.15 | $21.15 | 2,491 |
| 2024-01-16 | $21.27 | $21.27 | $21.20 | $21.20 | $21.20 | 605 |
| 2024-01-12 | $21.33 | $21.36 | $21.28 | $21.36 | $21.36 | 1,999 |
| 2024-01-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 165 |
| 2024-01-10 | $21.24 | $21.24 | $21.21 | $21.21 | $21.21 | 738 |
| 2024-01-09 | $21.17 | $21.24 | $21.17 | $21.24 | $21.24 | 196 |
| 2024-01-08 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 227 |
| 2024-01-05 | $21.10 | $21.10 | $21.08 | $21.08 | $21.08 | 15,140 |
| 2024-01-04 | $21.10 | $21.11 | $21.02 | $21.11 | $21.11 | 1,751 |
| 2024-01-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 724 |
| 2024-01-02 | $21.27 | $21.27 | $21.22 | $21.23 | $21.23 | 1,453 |
| 2023-12-29 | $21.42 | $21.42 | $21.38 | $21.39 | $21.39 | 4,117 |
| 2023-12-28 | $21.47 | $21.48 | $21.45 | $21.45 | $21.45 | 1,099 |
| 2023-12-27 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 10 |
| 2023-12-26 | $21.29 | $21.37 | $21.29 | $21.35 | $21.35 | 1,000 |
| 2023-12-22 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 110 |
| 2023-12-21 | $21.50 | $21.50 | $21.42 | $21.44 | $21.44 | 1,214 |
| 2023-12-20 | $21.49 | $21.49 | $21.41 | $21.45 | $21.45 | 1,552 |
| 2023-12-19 | $21.44 | $21.44 | $21.37 | $21.37 | $21.37 | 715 |
| 2023-12-18 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1,046 |
| 2023-12-15 | $21.44 | $21.48 | $21.42 | $21.45 | $21.45 | 5,265 |
| 2023-12-14 | $21.43 | $21.52 | $21.43 | $21.46 | $21.46 | 5,886 |
| 2023-12-13 | $21.03 | $21.28 | $21.03 | $21.27 | $21.27 | 3,837 |
| 2023-12-12 | $20.87 | $20.93 | $20.85 | $20.93 | $20.93 | 5,378 |
| 2023-12-11 | $20.83 | $20.90 | $20.83 | $20.85 | $20.85 | 1,715 |
| 2023-12-08 | $20.86 | $20.86 | $20.80 | $20.85 | $20.85 | 1,366 |
| 2023-12-07 | $20.96 | $20.97 | $20.95 | $20.97 | $20.97 | 4,607 |
| 2023-12-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 175 |
| 2023-12-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 124 |
| 2023-12-04 | $20.73 | $20.78 | $20.73 | $20.78 | $20.78 | 872 |
| 2023-12-01 | $20.80 | $20.86 | $20.80 | $20.86 | $20.86 | 193,529 |
| 2023-11-30 | $20.66 | $20.67 | $20.66 | $20.66 | $20.66 | 2,051 |
| 2023-11-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 157 |
| 2023-11-28 | $20.54 | $20.59 | $20.54 | $20.59 | $20.59 | 179 |
| 2023-11-27 | $20.42 | $20.48 | $20.42 | $20.48 | $20.48 | 5,208 |
| 2023-11-24 | $20.47 | $20.47 | $20.43 | $20.43 | $20.35 | 5,084 |
| 2023-11-22 | $20.49 | $20.52 | $20.46 | $20.52 | $20.44 | 20,952 |
| 2023-11-21 | $20.46 | $20.47 | $20.46 | $20.47 | $20.40 | 596 |
| 2023-11-20 | $20.36 | $20.44 | $20.33 | $20.43 | $20.35 | 11,529 |
| 2023-11-17 | $20.39 | $20.41 | $20.37 | $20.41 | $20.41 | 16,519 |
| 2023-11-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 739 |
| 2023-11-15 | $20.19 | $20.22 | $20.15 | $20.22 | $20.22 | 1,496 |
| 2023-11-14 | $20.33 | $20.33 | $20.30 | $20.30 | $20.30 | 1,490 |
| 2023-11-13 | $19.99 | $20.02 | $19.95 | $20.02 | $20.02 | 1,376 |
| 2023-11-10 | $20.01 | $20.02 | $20.00 | $20.02 | $20.02 | 25,748 |
| 2023-11-09 | $20.06 | $20.06 | $19.95 | $19.95 | $19.95 | 1,988 |
| 2023-11-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 393 |
| 2023-11-07 | $19.98 | $20.02 | $19.98 | $20.02 | $20.02 | 902 |
| 2023-11-06 | $19.92 | $19.92 | $19.87 | $19.90 | $19.90 | 820 |
| 2023-11-03 | $20.04 | $20.04 | $19.99 | $19.99 | $19.99 | 388 |
| 2023-11-02 | $19.87 | $19.89 | $19.85 | $19.89 | $19.89 | 1,330 |
| 2023-11-01 | $19.65 | $19.71 | $19.61 | $19.71 | $19.71 | 52,308 |
| 2023-10-31 | $19.53 | $19.55 | $19.49 | $19.49 | $19.49 | 3,403 |
| 2023-10-30 | $19.50 | $19.50 | $19.47 | $19.47 | $19.47 | 14,490 |
| 2023-10-27 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 166 |
| 2023-10-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,983 |
| 2023-10-25 | $19.54 | $19.57 | $19.52 | $19.52 | $19.44 | 1,983 |
| 2023-10-24 | $19.62 | $19.67 | $19.62 | $19.67 | $19.59 | 324 |
| 2023-10-23 | $19.40 | $19.57 | $19.40 | $19.57 | $19.49 | 2,806 |
| 2023-10-20 | $19.40 | $19.49 | $19.40 | $19.49 | $19.41 | 993 |
| 2023-10-19 | $19.41 | $19.49 | $19.41 | $19.43 | $19.34 | 52,706 |
| 2023-10-18 | $19.59 | $19.59 | $19.53 | $19.53 | $19.44 | 634 |
| 2023-10-17 | $19.61 | $19.64 | $19.61 | $19.64 | $19.56 | 146 |
| 2023-10-16 | $19.76 | $19.79 | $19.76 | $19.79 | $19.70 | 687 |
| 2023-10-13 | $19.87 | $19.89 | $19.87 | $19.89 | $19.81 | 1,991 |
| 2023-10-12 | $19.90 | $19.90 | $19.76 | $19.76 | $19.68 | 1,928 |
| 2023-10-11 | $19.94 | $19.96 | $19.93 | $19.96 | $19.87 | 1,863 |
| 2023-10-10 | $19.75 | $19.89 | $19.75 | $19.86 | $19.77 | 2,595 |
| 2023-10-09 | $19.78 | $19.85 | $19.77 | $19.83 | $19.75 | 1,395 |
| 2023-10-06 | $19.67 | $19.67 | $19.67 | $19.67 | $19.58 | 20 |
| 2023-10-05 | $19.69 | $19.76 | $19.69 | $19.72 | $19.64 | 1,732 |
| 2023-10-04 | $19.72 | $19.72 | $19.72 | $19.72 | $19.64 | 521 |
| 2023-10-03 | $19.67 | $19.67 | $19.59 | $19.59 | $19.51 | 243 |
| 2023-10-02 | $19.77 | $19.79 | $19.77 | $19.79 | $19.71 | 293 |
| 2023-09-29 | $20.00 | $20.00 | $19.94 | $19.94 | $19.85 | 248 |
| 2023-09-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.86 | 121 |
| 2023-09-27 | $20.04 | $20.04 | $19.93 | $19.93 | $19.84 | 1,046 |
| 2023-09-26 | $20.02 | $20.03 | $20.02 | $20.03 | $19.94 | 65,218 |
| 2023-09-25 | $20.17 | $20.17 | $20.14 | $20.14 | $19.98 | 622 |
| 2023-09-22 | $20.29 | $20.29 | $20.29 | $20.29 | $20.13 | 14 |
| 2023-09-21 | $20.21 | $20.21 | $20.21 | $20.21 | $20.05 | 25 |
| 2023-09-20 | $20.36 | $20.36 | $20.36 | $20.36 | $20.20 | 26 |
| 2023-09-19 | $20.34 | $20.34 | $20.34 | $20.34 | $20.17 | 383 |
| 2023-09-18 | $20.33 | $20.39 | $20.33 | $20.39 | $20.23 | 476 |
| 2023-09-15 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 13 |
| 2023-09-14 | $20.40 | $20.41 | $20.39 | $20.41 | $20.41 | 1,426 |
| 2023-09-13 | $20.40 | $20.45 | $20.37 | $20.44 | $20.44 | 1,164 |
| 2023-09-12 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 237 |
| 2023-09-11 | $20.41 | $20.42 | $20.40 | $20.42 | $20.42 | 1,137 |
| 2023-09-08 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 178 |
| 2023-09-07 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 114 |
| 2023-09-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 18 |
| 2023-09-05 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 141 |
| 2023-09-01 | $20.50 | $20.54 | $20.50 | $20.51 | $20.51 | 1,034 |
| 2023-08-31 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 47 |
| 2023-08-30 | $20.56 | $20.58 | $20.56 | $20.58 | $20.58 | 263 |
| 2023-08-29 | $20.52 | $20.59 | $20.52 | $20.58 | $20.58 | 467 |
| 2023-08-28 | $20.47 | $20.47 | $20.42 | $20.46 | $20.46 | 602 |
| 2023-08-25 | $20.45 | $20.50 | $20.45 | $20.50 | $20.42 | 1,492 |
| 2023-08-24 | $20.51 | $20.51 | $20.48 | $20.49 | $20.41 | 1,698 |
| 2023-08-23 | $20.46 | $20.52 | $20.44 | $20.52 | $20.44 | 1,325 |
| 2023-08-22 | $20.29 | $20.31 | $20.29 | $20.31 | $20.23 | 601 |
| 2023-08-21 | $20.24 | $20.26 | $20.24 | $20.26 | $20.18 | 455 |
| 2023-08-18 | $20.36 | $20.36 | $20.36 | $20.36 | $20.28 | 1 |
| 2023-08-17 | $20.34 | $20.34 | $20.31 | $20.31 | $20.23 | 516 |
| 2023-08-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 50 |
| 2023-08-15 | $20.46 | $20.46 | $20.44 | $20.44 | $20.44 | 1,971 |
| 2023-08-14 | $20.48 | $20.54 | $20.48 | $20.50 | $20.50 | 1,039 |
| 2023-08-11 | $20.56 | $20.56 | $20.52 | $20.52 | $20.52 | 216 |
| 2023-08-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
| 2023-08-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-08-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 130 |
| 2023-08-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 130 |
| 2023-08-04 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 297 |
| 2023-08-03 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 204 |
| 2023-08-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 46 |
| 2023-08-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 418 |
| 2023-07-31 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 699 |
| 2023-07-28 | $20.85 | $20.85 | $20.83 | $20.83 | $20.83 | 450 |
| 2023-07-27 | $20.83 | $20.86 | $20.74 | $20.76 | $20.76 | 33,358 |
| 2023-07-26 | $20.92 | $20.92 | $20.90 | $20.90 | $20.90 | 177 |
| 2023-07-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.83 | 1,560 |
| 2023-07-24 | $20.99 | $20.99 | $20.91 | $20.91 | $20.83 | 1,560 |
| 2023-07-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.85 | 131 |
| 2023-07-20 | $20.89 | $20.92 | $20.89 | $20.90 | $20.82 | 1,440 |
| 2023-07-19 | $21.05 | $21.05 | $21.03 | $21.03 | $20.94 | 568 |
| 2023-07-18 | $20.91 | $20.96 | $20.91 | $20.96 | $20.87 | 2,156 |
| 2023-07-17 | $20.84 | $20.89 | $20.84 | $20.89 | $20.80 | 1,228 |
| 2023-07-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.80 | 14 |
| 2023-07-13 | $20.93 | $20.99 | $20.93 | $20.99 | $20.90 | 282 |
| 2023-07-12 | $20.84 | $20.89 | $20.84 | $20.87 | $20.78 | 4,964 |
| 2023-07-11 | $20.68 | $20.68 | $20.68 | $20.68 | $20.60 | 254 |
| 2023-07-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.55 | 2 |
| 2023-07-07 | $20.62 | $20.62 | $20.56 | $20.56 | $20.47 | 337 |
| 2023-07-06 | $20.61 | $20.61 | $20.54 | $20.58 | $20.50 | 434 |
| 2023-07-05 | $20.76 | $20.76 | $20.73 | $20.73 | $20.64 | 5,056 |
| 2023-07-03 | $20.89 | $20.89 | $20.84 | $20.84 | $20.76 | 172 |
| 2023-06-30 | $20.82 | $20.89 | $20.82 | $20.89 | $20.80 | 317 |
| 2023-06-29 | $20.73 | $20.75 | $20.73 | $20.75 | $20.66 | 1,287 |
| 2023-06-28 | $20.87 | $20.87 | $20.81 | $20.87 | $20.78 | 30,448 |
| 2023-06-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 20 |
| 2023-06-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.73 | 1,282 |
| 2023-06-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 192 |
| 2023-06-22 | $20.83 | $20.83 | $20.82 | $20.83 | $20.83 | 639 |
| 2023-06-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 168 |
| 2023-06-20 | $20.91 | $20.93 | $20.91 | $20.93 | $20.93 | 150 |
| 2023-06-16 | $20.83 | $20.87 | $20.83 | $20.87 | $20.87 | 217 |
| 2023-06-15 | $20.87 | $20.90 | $20.87 | $20.88 | $20.88 | 690 |
| 2023-06-14 | $20.71 | $20.75 | $20.71 | $20.75 | $20.75 | 103 |
| 2023-06-13 | $20.73 | $20.73 | $20.69 | $20.69 | $20.69 | 127 |
| 2023-06-12 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 391 |
| 2023-06-09 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 230 |
| 2023-06-08 | $20.74 | $20.78 | $20.74 | $20.78 | $20.78 | 1,809 |
| 2023-06-07 | $20.76 | $20.76 | $20.70 | $20.70 | $20.70 | 858 |
| 2023-06-06 | $20.75 | $20.81 | $20.75 | $20.81 | $20.81 | 521 |
| 2023-06-05 | $20.76 | $20.81 | $20.74 | $20.81 | $20.81 | 200 |
| 2023-06-02 | $20.82 | $20.82 | $20.81 | $20.82 | $20.82 | 3,969 |
| 2023-06-01 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 157 |
| 2023-05-31 | $20.74 | $20.81 | $20.74 | $20.81 | $20.81 | 214 |
| 2023-05-30 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 462 |
| 2023-05-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 500 |
| 2023-05-25 | $20.61 | $20.61 | $20.55 | $20.55 | $20.55 | 500 |
| 2023-05-24 | $20.69 | $20.70 | $20.69 | $20.70 | $20.62 | 102 |
| 2023-05-23 | $20.69 | $20.74 | $20.69 | $20.74 | $20.66 | 227 |
| 2023-05-22 | $20.70 | $20.70 | $20.69 | $20.69 | $20.61 | 122 |
| 2023-05-19 | $20.75 | $20.75 | $20.71 | $20.71 | $20.63 | 101 |
| 2023-05-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.67 | 165 |
| 2023-05-17 | $20.81 | $20.81 | $20.80 | $20.80 | $20.72 | 255 |
| 2023-05-16 | $20.81 | $20.81 | $20.81 | $20.81 | $20.73 | 4 |
| 2023-05-15 | $20.88 | $20.89 | $20.88 | $20.89 | $20.81 | 1,332 |
| 2023-05-12 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 6 |
| 2023-05-11 | $21.06 | $21.07 | $21.06 | $21.07 | $21.07 | 536 |
| 2023-05-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 179 |
| 2023-05-09 | $20.89 | $20.89 | $20.88 | $20.88 | $20.88 | 179 |
| 2023-05-08 | $20.89 | $20.90 | $20.86 | $20.86 | $20.86 | 2,027 |
| 2023-05-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 471 |
| 2023-05-04 | $21.07 | $21.07 | $21.06 | $21.06 | $21.06 | 471 |
| 2023-05-03 | $21.13 | $21.16 | $21.09 | $21.13 | $21.13 | 1,011 |
| 2023-05-02 | $20.97 | $21.10 | $20.97 | $21.10 | $21.10 | 1,645 |
| 2023-05-01 | $21.01 | $21.04 | $20.91 | $20.91 | $20.91 | 1,654 |
| 2023-04-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 17 |
| 2023-04-27 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 97 |
| 2023-04-26 | $21.21 | $21.21 | $21.14 | $21.14 | $21.14 | 396 |
| 2023-04-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 2 |
| 2023-04-24 | $21.18 | $21.18 | $21.18 | $21.18 | $21.10 | 2 |
| 2023-04-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.04 | 20 |
| 2023-04-20 | $21.13 | $21.13 | $21.11 | $21.11 | $21.03 | 2,698 |
| 2023-04-19 | $21.03 | $21.05 | $21.03 | $21.05 | $20.97 | 698 |
| 2023-04-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.04 | 1,262 |
| 2023-04-17 | $21.03 | $21.06 | $21.03 | $21.06 | $20.98 | 229 |
| 2023-04-14 | $21.13 | $21.15 | $21.13 | $21.15 | $21.07 | 611 |
| 2023-04-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.12 | 5 |
| 2023-04-12 | $21.21 | $21.47 | $21.18 | $21.19 | $21.11 | 18,530 |
| 2023-04-11 | $21.16 | $21.18 | $21.10 | $21.18 | $21.10 | 10,438 |
| 2023-04-10 | $21.17 | $21.17 | $21.16 | $21.16 | $21.08 | 1,317 |
| 2023-04-06 | $21.30 | $21.30 | $21.29 | $21.29 | $21.21 | 727 |
| 2023-04-05 | $21.27 | $21.28 | $21.27 | $21.28 | $21.28 | 202 |
| 2023-04-04 | $21.11 | $21.23 | $21.11 | $21.23 | $21.23 | 667 |
| 2023-04-03 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 143 |
| 2023-03-31 | $20.97 | $21.09 | $20.97 | $21.09 | $21.09 | 871 |
| 2023-03-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 54 |
| 2023-03-29 | $20.85 | $20.85 | $20.84 | $20.85 | $20.85 | 2,460 |
| 2023-03-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 8 |
| 2023-03-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.82 | 1 |
| 2023-03-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.00 | 878 |
| 2023-03-23 | $21.00 | $21.07 | $20.99 | $21.07 | $21.00 | 2,438 |
| 2023-03-22 | $20.91 | $21.06 | $20.91 | $21.06 | $20.99 | 2,046 |
| 2023-03-21 | $20.89 | $20.89 | $20.86 | $20.88 | $20.80 | 1,322 |
| 2023-03-20 | $20.86 | $20.86 | $20.81 | $20.81 | $20.74 | 4,916 |
| 2023-03-17 | $20.94 | $20.95 | $20.92 | $20.92 | $20.84 | 717 |
| 2023-03-16 | $20.82 | $20.82 | $20.79 | $20.79 | $20.71 | 174 |
| 2023-03-15 | $20.00 | $20.91 | $20.00 | $20.80 | $20.73 | 4,122 |
| 2023-03-14 | $20.84 | $20.84 | $20.74 | $20.74 | $20.67 | 12,069 |
| 2023-03-13 | $20.97 | $20.97 | $20.81 | $20.81 | $20.74 | 171 |
| 2023-03-10 | $20.83 | $20.83 | $20.82 | $20.82 | $20.75 | 100 |
| 2023-03-09 | $20.63 | $20.67 | $20.61 | $20.61 | $20.54 | 483 |
| 2023-03-08 | $20.70 | $20.70 | $20.60 | $20.60 | $20.53 | 1,208 |
| 2023-03-07 | $20.71 | $20.71 | $20.66 | $20.66 | $20.58 | 105 |
| 2023-03-06 | $20.73 | $20.74 | $20.70 | $20.70 | $20.62 | 2,256 |
| 2023-03-03 | $20.72 | $20.74 | $20.72 | $20.74 | $20.66 | 111 |
| 2023-03-02 | $20.46 | $20.52 | $20.45 | $20.52 | $20.44 | 5,606 |
| 2023-03-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.47 | 6 |
| 2023-02-28 | $20.61 | $20.67 | $20.61 | $20.64 | $20.57 | 8,021 |
| 2023-02-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.59 | 36 |
| 2023-02-24 | $20.63 | $20.65 | $20.63 | $20.65 | $20.57 | 348 |
| 2023-02-23 | $20.71 | $20.77 | $20.71 | $20.76 | $20.68 | 1,425 |
| 2023-02-22 | $20.75 | $20.75 | $20.73 | $20.73 | $20.60 | 185 |
| 2023-02-21 | $20.68 | $20.68 | $20.67 | $20.67 | $20.54 | 431 |
| 2023-02-17 | $20.86 | $20.90 | $20.86 | $20.90 | $20.77 | 5,001 |
| 2023-02-16 | $20.92 | $20.92 | $20.86 | $20.86 | $20.73 | 1,570 |
| 2023-02-15 | $20.98 | $20.99 | $20.97 | $20.98 | $20.85 | 7,804 |
| 2023-02-14 | $21.11 | $21.11 | $20.98 | $21.04 | $20.91 | 15,853 |
| 2023-02-13 | $21.07 | $21.08 | $21.07 | $21.08 | $20.95 | 8,071 |
| 2023-02-10 | $21.09 | $21.09 | $21.04 | $21.04 | $20.91 | 535 |
| 2023-02-09 | $21.32 | $21.32 | $21.17 | $21.17 | $21.03 | 6,339 |
| 2023-02-08 | $21.30 | $21.30 | $21.27 | $21.30 | $21.17 | 1,802 |
| 2023-02-07 | $21.31 | $21.31 | $21.26 | $21.27 | $21.14 | 32,982 |
| 2023-02-06 | $21.34 | $21.34 | $21.33 | $21.33 | $21.19 | 644 |
| 2023-02-03 | $21.51 | $21.52 | $21.45 | $21.46 | $21.33 | 78,140 |
| 2023-02-02 | $21.72 | $21.74 | $21.67 | $21.68 | $21.54 | 16,288 |
| 2023-02-01 | $21.49 | $21.59 | $21.43 | $21.59 | $21.46 | 992 |
| 2023-01-31 | $21.39 | $21.43 | $21.34 | $21.42 | $21.29 | 15,741 |
| 2023-01-30 | $21.32 | $21.34 | $21.31 | $21.33 | $21.19 | 25,457 |
| 2023-01-27 | $21.35 | $21.40 | $21.34 | $21.37 | $21.24 | 4,855 |
| 2023-01-26 | $21.41 | $21.45 | $21.36 | $21.41 | $21.28 | 11,726 |
| 2023-01-25 | $21.39 | $21.42 | $21.38 | $21.42 | $21.26 | 2,918 |
| 2023-01-24 | $21.33 | $21.41 | $21.33 | $21.41 | $21.26 | 1,529 |
| 2023-01-23 | $21.33 | $21.33 | $21.30 | $21.30 | $21.14 | 315 |
| 2023-01-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.18 | 1,189 |
| 2023-01-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.29 | 471 |
| 2023-01-18 | $21.52 | $21.53 | $21.52 | $21.52 | $21.37 | 763 |
| 2023-01-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.14 | 935 |
| 2023-01-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 216 |
| 2023-01-12 | $21.34 | $21.35 | $21.33 | $21.35 | $21.35 | 4,860 |
| 2023-01-11 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 29 |
| 2023-01-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 75 |
| 2023-01-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,021 |
| 2023-01-06 | $20.89 | $20.97 | $20.89 | $20.97 | $20.97 | 7,501 |
| 2023-01-05 | $20.63 | $20.72 | $20.63 | $20.72 | $20.72 | 170 |
| 2023-01-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 235 |
| 2023-01-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 197 |
| 2022-12-30 | $20.56 | $20.65 | $20.49 | $20.55 | $20.55 | 25,143 |
| 2022-12-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 221 |
| 2022-12-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 7 |
| 2022-12-27 | $20.63 | $20.63 | $20.55 | $20.55 | $20.55 | 235 |
| 2022-12-23 | $20.84 | $20.84 | $20.84 | $20.84 | $20.71 | 40 |
| 2022-12-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.79 | 1,871 |
| 2022-12-21 | $20.90 | $20.92 | $20.90 | $20.92 | $20.79 | 1,871 |
| 2022-12-20 | $20.81 | $20.85 | $20.81 | $20.85 | $20.72 | 5,000 |
| 2022-12-19 | $21.01 | $21.01 | $20.98 | $21.00 | $20.87 | 692 |
| 2022-12-16 | $21.11 | $21.18 | $21.11 | $21.18 | $21.05 | 100 |
| 2022-12-15 | $21.28 | $21.28 | $21.28 | $21.28 | $21.15 | 116 |
| 2022-12-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.15 | 22 |
| 2022-12-13 | $21.23 | $21.23 | $21.23 | $21.23 | $21.10 | 22 |
| 2022-12-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.93 | 1,009 |
| 2022-12-09 | $21.17 | $21.17 | $21.11 | $21.11 | $20.98 | 1,009 |
| 2022-12-08 | $21.28 | $21.28 | $21.24 | $21.24 | $21.11 | 1,507 |
| 2022-12-07 | $21.23 | $21.27 | $21.23 | $21.27 | $21.14 | 218 |
| 2022-12-06 | $21.09 | $21.11 | $21.09 | $21.11 | $20.98 | 159 |
| 2022-12-05 | $21.05 | $21.05 | $20.97 | $20.98 | $20.85 | 2,496 |
| 2022-12-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 3 |
| 2022-12-01 | $21.04 | $21.06 | $21.04 | $21.05 | $21.05 | 1,357 |
| 2022-11-30 | $20.64 | $20.79 | $20.64 | $20.79 | $20.79 | 457 |
| 2022-11-29 | $20.66 | $20.68 | $20.66 | $20.67 | $20.67 | 347 |
| 2022-11-28 | $20.71 | $20.71 | $20.68 | $20.70 | $20.70 | 662 |
| 2022-11-25 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1 |
| 2022-11-23 | $20.79 | $20.86 | $20.78 | $20.86 | $20.86 | 473 |
| 2022-11-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-11-21 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-11-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1 |
| 2022-11-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1 |
| 2022-11-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 200 |
| 2022-11-15 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 200 |
| 2022-11-14 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 90 |
| 2022-11-11 | $20.28 | $20.33 | $20.28 | $20.33 | $20.33 | 205 |
| 2022-11-10 | $20.09 | $20.32 | $20.09 | $20.32 | $20.32 | 753 |
| 2022-11-09 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 233 |
| 2022-11-08 | $19.82 | $19.83 | $19.80 | $19.80 | $19.80 | 474 |
| 2022-11-07 | $19.76 | $19.76 | $19.72 | $19.72 | $19.72 | 1,263 |
| 2022-11-04 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 100 |
| 2022-11-03 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 3 |
| 2022-11-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1 |
| 2022-11-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 3 |
| 2022-10-31 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 4 |
| 2022-10-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 34 |
| 2022-10-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1 |
| 2022-10-26 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1 |
| 2022-10-25 | $19.73 | $19.73 | $19.73 | $19.73 | $19.66 | 787 |
| 2022-10-24 | $19.50 | $19.50 | $19.49 | $19.49 | $19.42 | 787 |
| 2022-10-21 | $19.49 | $19.50 | $19.49 | $19.50 | $19.43 | 104 |
| 2022-10-20 | $19.49 | $19.49 | $19.49 | $19.49 | $19.42 | 1 |
| 2022-10-19 | $19.65 | $19.65 | $19.60 | $19.60 | $19.60 | 100 |
| 2022-10-18 | $19.81 | $19.81 | $19.75 | $19.75 | $19.75 | 430 |
| 2022-10-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 4 |
| 2022-10-14 | $19.64 | $19.68 | $19.64 | $19.68 | $19.68 | 892 |
| 2022-10-13 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 475 |
| 2022-10-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 217 |
| 2022-10-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 2 |
| 2022-10-10 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2 |
| 2022-10-07 | $20.07 | $20.07 | $20.02 | $20.02 | $20.02 | 100 |
| 2022-10-06 | $20.15 | $20.21 | $20.15 | $20.18 | $20.18 | 1,707 |
| 2022-10-05 | $20.15 | $20.20 | $20.15 | $20.20 | $20.20 | 200 |
| 2022-10-04 | $20.38 | $20.38 | $20.36 | $20.36 | $20.36 | 805 |
| 2022-10-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 77 |
| 2022-09-30 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 40 |
| 2022-09-29 | $19.98 | $19.98 | $19.94 | $19.94 | $19.94 | 533 |
| 2022-09-28 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 485 |
| 2022-09-27 | $20.01 | $20.01 | $19.86 | $19.86 | $19.86 | 485 |
| 2022-09-26 | $20.16 | $20.16 | $20.16 | $20.16 | $20.09 | 12 |
| 2022-09-23 | $20.44 | $20.47 | $20.44 | $20.47 | $20.47 | 585 |
| 2022-09-22 | $20.51 | $20.51 | $20.50 | $20.50 | $20.50 | 300 |
| 2022-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2022-09-20 | $20.63 | $20.66 | $20.63 | $20.66 | $20.66 | 200 |
| 2022-09-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-09-16 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-09-15 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-09-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2022-09-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 2 |
| 2022-09-12 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1 |
| 2022-09-09 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-09-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 108 |
| 2022-09-07 | $21.04 | $21.04 | $21.03 | $21.03 | $21.03 | 108 |
| 2022-09-06 | $20.86 | $20.86 | $20.85 | $20.85 | $20.85 | 200 |
| 2022-09-02 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 2 |
| 2022-09-01 | $20.99 | $21.02 | $20.99 | $21.02 | $21.02 | 378 |
| 2022-08-31 | $21.24 | $21.24 | $21.15 | $21.15 | $21.15 | 101 |
| 2022-08-30 | $21.32 | $21.32 | $21.31 | $21.31 | $21.31 | 129 |
| 2022-08-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 5 |
| 2022-08-26 | $21.50 | $21.51 | $21.47 | $21.47 | $21.47 | 201 |
| 2022-08-25 | $21.57 | $21.59 | $21.57 | $21.59 | $21.52 | 449 |
| 2022-08-24 | $21.46 | $21.46 | $21.42 | $21.42 | $21.35 | 701 |
| 2022-08-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.40 | 5 |
| 2022-08-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.40 | 88 |
| 2022-08-19 | $21.62 | $21.62 | $21.62 | $21.62 | $21.55 | 11 |
| 2022-08-18 | $21.81 | $21.81 | $21.81 | $21.81 | $21.74 | 4 |
| 2022-08-17 | $21.76 | $21.76 | $21.76 | $21.76 | $21.69 | 4 |
| 2022-08-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.85 | 86 |
| 2022-08-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.89 | 4 |
| 2022-08-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.86 | 4 |
| 2022-08-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.71 | 20 |
| 2022-08-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.82 | 21 |
| 2022-08-09 | $21.76 | $21.77 | $21.76 | $21.77 | $21.71 | 1,080 |
| 2022-08-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.77 | 0 |
| 2022-08-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.67 | 94 |
| 2022-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.93 | 94 |
| 2022-08-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.87 | 13 |
| 2022-08-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.72 | 13 |
| 2022-08-01 | $22.05 | $22.05 | $22.05 | $22.05 | $21.98 | 291 |
| 2022-07-29 | $21.96 | $21.96 | $21.95 | $21.95 | $21.88 | 1,002 |
| 2022-07-28 | $21.84 | $21.88 | $21.84 | $21.88 | $21.81 | 491 |
| 2022-07-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.65 | 1 |
| 2022-07-26 | $21.61 | $21.61 | $21.61 | $21.61 | $21.55 | 2 |
| 2022-07-25 | $21.71 | $21.71 | $21.71 | $21.71 | $21.57 | 33 |
| 2022-07-22 | $21.83 | $21.87 | $21.83 | $21.83 | $21.69 | 695 |
| 2022-07-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.52 | 3 |
| 2022-07-20 | $21.44 | $21.44 | $21.44 | $21.44 | $21.31 | 200 |
| 2022-07-19 | $21.46 | $21.46 | $21.44 | $21.44 | $21.30 | 200 |
| 2022-07-18 | $21.39 | $21.42 | $21.39 | $21.42 | $21.29 | 1,426 |
| 2022-07-15 | $21.48 | $21.48 | $21.48 | $21.48 | $21.34 | 2 |
| 2022-07-14 | $21.39 | $21.39 | $21.39 | $21.39 | $21.26 | 2 |
| 2022-07-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.32 | 3 |
| 2022-07-12 | $21.41 | $21.41 | $21.41 | $21.41 | $21.27 | 3 |
| 2022-07-11 | $21.36 | $21.36 | $21.34 | $21.35 | $21.21 | 1,404 |
| 2022-07-08 | $21.26 | $21.28 | $21.26 | $21.28 | $21.14 | 513 |
| 2022-07-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.17 | 1 |
| 2022-07-06 | $21.29 | $21.29 | $21.29 | $21.29 | $21.15 | 48 |
| 2022-07-05 | $21.44 | $21.44 | $21.44 | $21.44 | $21.30 | 434 |
| 2022-07-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.29 | 3 |
| 2022-06-30 | $21.24 | $21.24 | $21.24 | $21.24 | $21.10 | 2 |
| 2022-06-29 | $21.16 | $21.18 | $21.16 | $21.18 | $21.05 | 251 |
| 2022-06-28 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 105 |
| 2022-06-27 | $21.12 | $21.12 | $21.12 | $21.12 | $20.99 | 3 |
| 2022-06-24 | $21.33 | $21.33 | $21.29 | $21.30 | $21.10 | 878 |
| 2022-06-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.10 | 135 |
| 2022-06-22 | $21.28 | $21.28 | $21.25 | $21.25 | $21.05 | 135 |
| 2022-06-21 | $21.17 | $21.17 | $21.11 | $21.11 | $20.91 | 250 |
| 2022-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.05 | 84 |
| 2022-06-16 | $20.95 | $21.21 | $20.95 | $21.21 | $21.01 | 3,625 |
| 2022-06-15 | $21.19 | $21.19 | $21.19 | $21.19 | $20.99 | 54 |
| 2022-06-14 | $21.10 | $21.10 | $20.96 | $20.96 | $20.76 | 499 |
| 2022-06-13 | $21.09 | $21.09 | $21.02 | $21.02 | $20.83 | 425 |
| 2022-06-10 | $21.48 | $21.48 | $21.48 | $21.48 | $21.28 | 1 |
| 2022-06-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.50 | 32 |
| 2022-06-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.57 | 40 |
| 2022-06-07 | $21.81 | $21.85 | $21.77 | $21.85 | $21.64 | 965 |
| 2022-06-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.57 | 2 |
| 2022-06-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.68 | 1,036 |
| 2022-06-02 | $22.00 | $22.00 | $21.97 | $21.97 | $21.76 | 1,036 |
| 2022-06-01 | $21.99 | $21.99 | $21.97 | $21.97 | $21.76 | 701 |
| 2022-05-31 | $22.03 | $22.03 | $21.99 | $21.99 | $21.79 | 908 |
| 2022-05-27 | $22.17 | $22.17 | $22.17 | $22.17 | $21.96 | 664 |
| 2022-05-26 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 2 |
| 2022-05-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.78 | 1,447 |
| 2022-05-24 | $21.78 | $21.89 | $21.78 | $21.89 | $21.63 | 1,447 |
| 2022-05-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 50 |
| 2022-05-20 | $21.79 | $21.81 | $21.76 | $21.81 | $21.55 | 948 |
| 2022-05-19 | $21.74 | $21.74 | $21.66 | $21.69 | $21.43 | 505 |
| 2022-05-18 | $21.64 | $21.64 | $21.64 | $21.64 | $21.39 | 36 |
| 2022-05-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.35 | 18 |
| 2022-05-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 795 |
| 2022-05-13 | $21.77 | $21.77 | $21.72 | $21.72 | $21.46 | 795 |
| 2022-05-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.59 | 5 |
| 2022-05-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.54 | 384 |
| 2022-05-10 | $21.79 | $21.79 | $21.67 | $21.72 | $21.47 | 384 |
| 2022-05-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.37 | 39 |
| 2022-05-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.36 | 12 |
| 2022-05-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.46 | 195 |
| 2022-05-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.68 | 66 |
| 2022-05-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.54 | 2 |
| 2022-05-02 | $21.70 | $21.72 | $21.70 | $21.72 | $21.47 | 459 |
| 2022-04-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.62 | 11 |
| 2022-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 17 |
| 2022-04-27 | $22.17 | $22.17 | $22.05 | $22.05 | $21.80 | 269 |
| 2022-04-26 | $22.17 | $22.17 | $22.12 | $22.16 | $21.91 | 739 |
| 2022-04-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.76 | 4 |
| 2022-04-22 | $22.04 | $22.08 | $22.02 | $22.08 | $21.76 | 776 |
| 2022-04-21 | $22.15 | $22.15 | $22.15 | $22.15 | $21.83 | 0 |
| 2022-04-20 | $22.28 | $22.31 | $22.28 | $22.31 | $21.99 | 1,000 |
| 2022-04-19 | $22.13 | $22.13 | $22.13 | $22.13 | $21.80 | 16 |
| 2022-04-18 | $22.33 | $22.33 | $22.26 | $22.26 | $21.94 | 304 |
| 2022-04-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.05 | 105 |
| 2022-04-13 | $22.62 | $22.62 | $22.58 | $22.58 | $22.25 | 298 |
| 2022-04-12 | $22.59 | $22.59 | $22.53 | $22.53 | $22.20 | 604 |
| 2022-04-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.14 | 0 |
| 2022-04-08 | $22.71 | $22.75 | $22.67 | $22.67 | $22.34 | 11,051 |
| 2022-04-07 | $22.82 | $22.85 | $22.82 | $22.85 | $22.52 | 260 |
| 2022-04-06 | $22.93 | $22.93 | $22.93 | $22.93 | $22.60 | 1 |
| 2022-04-05 | $23.06 | $23.06 | $23.06 | $23.06 | $22.72 | 5 |
| 2022-04-04 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 500 |
| 2022-04-01 | $23.27 | $23.27 | $23.27 | $23.27 | $22.94 | 91 |
| 2022-03-31 | $23.34 | $23.34 | $23.29 | $23.29 | $22.95 | 223 |
| 2022-03-30 | $23.19 | $23.26 | $23.19 | $23.26 | $22.92 | 291 |
| 2022-03-29 | $23.04 | $23.15 | $23.03 | $23.15 | $22.81 | 1,287 |
| 2022-03-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.65 | 129 |
| 2022-03-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.60 | 1 |
| 2022-03-24 | $23.15 | $23.16 | $23.15 | $23.16 | $22.76 | 159 |
| 2022-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $22.79 | 0 |
| 2022-03-22 | $23.13 | $23.13 | $23.13 | $23.13 | $22.72 | 3 |
| 2022-03-21 | $23.18 | $23.18 | $23.18 | $23.18 | $22.77 | 3 |
| 2022-03-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.00 | 6 |
| 2022-03-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.95 | 31 |
| 2022-03-16 | $23.20 | $23.20 | $23.20 | $23.20 | $22.79 | 56 |
| 2022-03-15 | $23.03 | $23.03 | $23.03 | $23.03 | $22.63 | 5 |
| 2022-03-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.57 | 1 |
| 2022-03-11 | $23.24 | $23.24 | $23.24 | $23.24 | $22.84 | 5 |
| 2022-03-10 | $23.30 | $23.30 | $23.30 | $23.30 | $22.90 | 5 |
| 2022-03-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.06 | 200 |
| 2022-03-08 | $23.47 | $23.51 | $23.46 | $23.51 | $23.10 | 200 |
| 2022-03-07 | $23.74 | $23.74 | $23.74 | $23.74 | $23.33 | 3 |
| 2022-03-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.56 | 2 |
| 2022-03-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.46 | 2 |
| 2022-03-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.41 | 11 |
| 2022-03-01 | $24.16 | $24.16 | $24.09 | $24.09 | $23.67 | 297 |
| 2022-02-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.53 | 219 |
| 2022-02-25 | $23.63 | $23.72 | $23.62 | $23.72 | $23.30 | 738 |
| 2022-02-24 | $23.70 | $23.70 | $23.65 | $23.65 | $23.24 | 292 |
| 2022-02-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.26 | 118 |
| 2022-02-22 | $23.88 | $23.88 | $23.80 | $23.80 | $23.33 | 118 |
| 2022-02-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.39 | 62 |
| 2022-02-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.35 | 1 |
| 2022-02-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 131 |
| 2022-02-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.36 | 131 |
| 2022-02-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.46 | 2 |
| 2022-02-11 | $24.10 | $24.10 | $24.10 | $24.10 | $23.62 | 151 |
| 2022-02-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.48 | 9 |
| 2022-02-09 | $24.23 | $24.23 | $24.23 | $24.23 | $23.75 | 2 |
| 2022-02-08 | $24.12 | $24.15 | $24.12 | $24.15 | $23.68 | 326 |
| 2022-02-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.74 | 158 |
| 2022-02-04 | $24.23 | $24.23 | $24.21 | $24.21 | $23.73 | 38,512 |
| 2022-02-03 | $24.42 | $24.51 | $24.42 | $24.44 | $23.96 | 46,756 |
| 2022-02-02 | $24.61 | $24.73 | $24.58 | $24.60 | $24.12 | 34,685 |
| 2022-02-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.03 | 173 |
| 2022-01-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.01 | 56 |
| 2022-01-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.00 | 60 |
| 2022-01-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.00 | 22 |
| 2022-01-26 | $24.61 | $24.61 | $24.47 | $24.48 | $23.99 | 638 |
| 2022-01-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.11 | 55 |
| 2022-01-24 | $24.73 | $24.73 | $24.67 | $24.67 | $24.16 | 273 |
| 2022-01-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.23 | 200 |
| 2022-01-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.14 | 310 |
| 2022-01-19 | $24.67 | $24.67 | $24.65 | $24.67 | $24.15 | 310 |
| 2022-01-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.07 | 1,023 |
| 2022-01-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.28 | 20 |
| 2022-01-13 | $24.91 | $24.94 | $24.91 | $24.94 | $24.42 | 176 |
| 2022-01-12 | $24.97 | $24.97 | $24.92 | $24.92 | $24.40 | 100 |
| 2022-01-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.40 | 23 |
| 2022-01-10 | $24.85 | $24.88 | $24.84 | $24.85 | $24.33 | 10,670 |
| 2022-01-07 | $24.92 | $24.93 | $24.92 | $24.92 | $24.40 | 531 |
| 2022-01-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.47 | 8,085 |
| 2022-01-05 | $25.16 | $25.26 | $25.04 | $25.04 | $24.51 | 8,085 |
| 2022-01-04 | $25.08 | $25.08 | $25.08 | $25.08 | $24.56 | 4 |
| 2022-01-03 | $25.12 | $25.13 | $25.12 | $25.13 | $24.60 | 331 |
| 2021-12-31 | $25.36 | $25.36 | $25.36 | $25.36 | $24.84 | 402 |
| 2021-12-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.81 | 3 |
| 2021-12-29 | $25.28 | $25.28 | $25.28 | $25.28 | $24.75 | 28 |
| 2021-12-28 | $25.38 | $25.38 | $25.38 | $25.38 | $24.85 | 1 |
| 2021-12-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.82 | 35 |
| 2021-12-23 | $25.49 | $25.50 | $25.46 | $25.46 | $24.79 | 409 |
| 2021-12-22 | $25.48 | $25.48 | $25.48 | $25.48 | $24.81 | 81 |
| 2021-12-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.78 | 10 |
| 2021-12-20 | $25.50 | $25.50 | $25.46 | $25.46 | $24.79 | 231 |
| 2021-12-17 | $25.58 | $25.59 | $25.55 | $25.55 | $24.88 | 4,110 |
| 2021-12-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.84 | 83 |
| 2021-12-15 | $25.46 | $25.46 | $25.46 | $25.46 | $24.79 | 1 |
| 2021-12-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 1 |
| 2021-12-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.91 | 13 |
| 2021-12-10 | $25.49 | $25.49 | $25.49 | $25.49 | $24.83 | 288 |
| 2021-12-09 | $25.43 | $25.47 | $25.43 | $25.47 | $24.81 | 10,018 |
| 2021-12-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 6 |
| 2021-12-07 | $25.57 | $25.57 | $25.57 | $25.57 | $24.90 | 6 |
| 2021-12-06 | $25.59 | $25.59 | $25.59 | $25.59 | $24.92 | 5 |
| 2021-12-03 | $25.71 | $25.71 | $25.66 | $25.66 | $24.98 | 1,210 |
| 2021-12-02 | $25.49 | $25.49 | $25.46 | $25.46 | $24.80 | 271 |
| 2021-12-01 | $25.45 | $25.45 | $25.45 | $25.45 | $24.78 | 2 |
| 2021-11-30 | $25.47 | $25.47 | $25.47 | $25.47 | $24.80 | 3 |
| 2021-11-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.70 | 20 |
| 2021-11-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.75 | 747 |
| 2021-11-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.56 | 2 |
| 2021-11-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.54 | 17 |
| 2021-11-22 | $25.41 | $25.46 | $25.37 | $25.37 | $24.64 | 1,571 |
| 2021-11-19 | $25.61 | $25.61 | $25.54 | $25.54 | $24.81 | 387 |
| 2021-11-18 | $25.47 | $25.47 | $25.47 | $25.47 | $24.74 | 64 |
| 2021-11-17 | $25.41 | $25.41 | $25.41 | $25.41 | $24.69 | 1 |
| 2021-11-16 | $25.36 | $25.36 | $25.36 | $25.36 | $24.63 | 28 |
| 2021-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.67 | 10 |
| 2021-11-12 | $25.56 | $25.56 | $25.56 | $25.56 | $24.83 | 13 |
| 2021-11-11 | $25.58 | $25.58 | $25.58 | $25.58 | $24.85 | 7 |
| 2021-11-10 | $25.62 | $25.62 | $25.62 | $25.62 | $24.89 | 5 |
| 2021-11-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.10 | 1,131 |
| 2021-11-08 | $25.78 | $25.78 | $25.75 | $25.75 | $25.02 | 1,131 |
| 2021-11-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.09 | 18 |
| 2021-11-04 | $25.67 | $25.67 | $25.67 | $25.67 | $24.93 | 7 |
| 2021-11-03 | $25.55 | $25.55 | $25.55 | $25.55 | $24.82 | 3 |
| 2021-11-02 | $25.60 | $25.60 | $25.60 | $25.60 | $24.87 | 3 |
| 2021-11-01 | $25.52 | $25.52 | $25.52 | $25.52 | $24.79 | 5 |
| 2021-10-29 | $25.58 | $25.58 | $25.58 | $25.58 | $24.85 | 4 |
| 2021-10-28 | $25.58 | $25.58 | $25.55 | $25.55 | $24.82 | 360 |
| 2021-10-27 | $25.64 | $25.64 | $25.64 | $25.64 | $24.91 | 1 |
| 2021-10-26 | $25.46 | $25.46 | $25.46 | $25.46 | $24.74 | 7 |
| 2021-10-25 | $25.51 | $25.51 | $25.50 | $25.50 | $24.72 | 880 |
| 2021-10-22 | $25.45 | $25.45 | $25.45 | $25.45 | $24.66 | 118 |
| 2021-10-21 | $25.39 | $25.39 | $25.39 | $25.39 | $24.61 | 987 |
| 2021-10-20 | $25.51 | $25.51 | $25.45 | $25.45 | $24.67 | 987 |
| 2021-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.71 | 1 |
| 2021-10-18 | $25.56 | $25.56 | $25.56 | $25.56 | $24.77 | 4 |
| 2021-10-15 | $25.56 | $25.60 | $25.56 | $25.58 | $24.79 | 1,842 |
| 2021-10-14 | $25.67 | $25.67 | $25.67 | $25.67 | $24.88 | 1 |
| 2021-10-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.80 | 1 |
| 2021-10-12 | $25.48 | $25.48 | $25.48 | $25.48 | $24.69 | 1 |
| 2021-10-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.63 | 2 |
| 2021-10-08 | $25.46 | $25.46 | $25.46 | $25.46 | $24.67 | 5 |
| 2021-10-07 | $25.56 | $25.56 | $25.56 | $25.56 | $24.77 | 1 |
| 2021-10-06 | $25.63 | $25.63 | $25.63 | $25.63 | $24.85 | 749 |
| 2021-10-05 | $25.69 | $25.69 | $25.65 | $25.65 | $24.86 | 749 |
| 2021-10-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.90 | 4 |
| 2021-10-01 | $25.74 | $25.74 | $25.74 | $25.74 | $24.95 | 36 |
| 2021-09-30 | $25.64 | $25.64 | $25.64 | $25.64 | $24.85 | 5 |
| 2021-09-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.85 | 65 |
| 2021-09-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.87 | 4 |
| 2021-09-27 | $25.76 | $25.80 | $25.76 | $25.80 | $25.00 | 443 |
| 2021-09-24 | $25.90 | $25.90 | $25.89 | $25.89 | $25.03 | 548 |
| 2021-09-23 | $25.98 | $25.98 | $25.95 | $25.95 | $25.10 | 683 |
| 2021-09-22 | $26.08 | $26.08 | $26.08 | $26.08 | $25.22 | 5 |
| 2021-09-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.17 | 18 |
| 2021-09-20 | $26.03 | $26.03 | $26.03 | $26.03 | $25.17 | 6 |
| 2021-09-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.09 | 24 |
| 2021-09-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.15 | 2 |
| 2021-09-15 | $26.06 | $26.06 | $26.06 | $26.06 | $25.20 | 2 |
| 2021-09-14 | $26.11 | $26.11 | $26.11 | $26.11 | $25.25 | 31 |
| 2021-09-13 | $26.02 | $26.02 | $26.02 | $26.02 | $25.15 | 1 |
| 2021-09-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.11 | 4 |
| 2021-09-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.15 | 134 |
| 2021-09-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.05 | 134 |
| 2021-09-07 | $25.84 | $25.84 | $25.84 | $25.84 | $24.99 | 2 |
| 2021-09-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.10 | 2 |
| 2021-09-02 | $25.97 | $26.01 | $25.97 | $26.01 | $25.15 | 605 |
| 2021-09-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.09 | 33 |
| 2021-08-31 | $25.95 | $25.96 | $25.95 | $25.96 | $25.10 | 701 |
| 2021-08-30 | $25.94 | $25.95 | $25.94 | $25.95 | $25.09 | 1,513 |
| 2021-08-27 | $25.90 | $25.92 | $25.90 | $25.92 | $25.06 | 1,600 |
| 2021-08-26 | $25.78 | $25.82 | $25.78 | $25.82 | $24.97 | 790 |
| 2021-08-25 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 0 |
| 2021-08-24 | $25.99 | $25.99 | $25.95 | $25.95 | $25.03 | 101 |
| 2021-08-23 | $26.01 | $26.01 | $25.99 | $25.99 | $25.06 | 130 |
| 2021-08-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.04 | 144 |
| 2021-08-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.06 | 11 |
| 2021-08-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.04 | 2 |
| 2021-08-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.06 | 100 |
| 2021-08-16 | $26.02 | $26.02 | $26.02 | $26.02 | $25.10 | 2 |
| 2021-08-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.04 | 2 |
| 2021-08-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.92 | 33 |
| 2021-08-11 | $25.86 | $25.87 | $25.84 | $25.84 | $24.92 | 946 |
| 2021-08-10 | $25.81 | $25.81 | $25.81 | $25.81 | $24.90 | 56 |
| 2021-08-09 | $25.87 | $25.87 | $25.87 | $25.87 | $24.96 | 3 |
| 2021-08-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.03 | 10 |
| 2021-08-05 | $26.12 | $26.12 | $26.12 | $26.12 | $25.19 | 11 |
| 2021-08-04 | $26.17 | $26.17 | $26.17 | $26.17 | $25.24 | 11 |
| 2021-08-03 | $26.23 | $26.23 | $26.19 | $26.19 | $25.26 | 272 |
| 2021-08-02 | $26.15 | $26.19 | $26.15 | $26.19 | $25.26 | 204 |
| 2021-07-30 | $26.09 | $26.09 | $26.09 | $26.09 | $25.17 | 201 |
| 2021-07-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.15 | 11 |
| 2021-07-28 | $26.10 | $26.10 | $26.10 | $26.10 | $25.17 | 3 |
| 2021-07-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.15 | 49 |
| 2021-07-26 | $26.08 | $26.08 | $26.08 | $26.08 | $25.09 | 727 |
| 2021-07-23 | $26.11 | $26.11 | $26.11 | $26.11 | $25.12 | 727 |
| 2021-07-22 | $26.13 | $26.13 | $26.13 | $26.13 | $25.14 | 96 |
| 2021-07-21 | $26.05 | $26.05 | $26.04 | $26.04 | $25.05 | 857 |
| 2021-07-20 | $26.14 | $26.14 | $26.14 | $26.14 | $25.15 | 421 |
| 2021-07-19 | $26.17 | $26.17 | $26.17 | $26.17 | $25.17 | 11 |
| 2021-07-16 | $26.03 | $26.03 | $26.03 | $26.03 | $25.05 | 1 |
| 2021-07-15 | $26.00 | $26.06 | $26.00 | $26.06 | $25.08 | 312 |
| 2021-07-14 | $25.97 | $26.00 | $25.97 | $26.00 | $25.02 | 621 |
| 2021-07-13 | $25.86 | $25.86 | $25.86 | $25.86 | $24.88 | 23 |
| 2021-07-12 | $25.98 | $25.98 | $25.96 | $25.96 | $24.98 | 110 |
| 2021-07-09 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 1 |
| 2021-07-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.07 | 1 |
| 2021-07-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.07 | 6 |
| 2021-07-06 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 2 |
| 2021-07-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.94 | 2 |
| 2021-07-01 | $25.83 | $25.83 | $25.83 | $25.83 | $24.85 | 8 |
| 2021-06-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.88 | 3 |
| 2021-06-29 | $25.82 | $25.82 | $25.82 | $25.82 | $24.84 | 9 |
| 2021-06-28 | $25.79 | $25.79 | $25.79 | $25.79 | $24.82 | 4 |
| 2021-06-25 | $25.68 | $25.68 | $25.68 | $25.68 | $24.70 | 25 |
| 2021-06-24 | $25.79 | $25.79 | $25.79 | $25.79 | $24.76 | 2 |
| 2021-06-23 | $25.77 | $25.77 | $25.77 | $25.77 | $24.73 | 22 |
| 2021-06-22 | $25.82 | $25.83 | $25.82 | $25.83 | $24.80 | 793 |
| 2021-06-21 | $25.81 | $25.81 | $25.80 | $25.80 | $24.77 | 4,901 |
| 2021-06-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.88 | 13 |
| 2021-06-17 | $25.79 | $25.79 | $25.79 | $25.79 | $24.76 | 1 |
| 2021-06-16 | $25.63 | $25.63 | $25.63 | $25.63 | $24.60 | 1 |
| 2021-06-15 | $25.73 | $25.73 | $25.73 | $25.73 | $24.70 | 1 |
| 2021-06-14 | $25.72 | $25.72 | $25.72 | $25.72 | $24.69 | 3 |
| 2021-06-11 | $25.81 | $25.81 | $25.81 | $25.81 | $24.77 | 1 |
| 2021-06-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.76 | 2 |
| 2021-06-09 | $25.69 | $25.69 | $25.69 | $25.69 | $24.65 | 0 |
| 2021-06-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.58 | 1 |
| 2021-06-07 | $25.55 | $25.55 | $25.53 | $25.53 | $24.51 | 102 |
| 2021-06-04 | $25.56 | $25.56 | $25.56 | $25.56 | $24.53 | 2 |
| 2021-06-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.38 | 1 |
| 2021-06-02 | $25.47 | $25.47 | $25.47 | $25.47 | $24.45 | 7 |
| 2021-06-01 | $25.44 | $25.44 | $25.44 | $25.44 | $24.41 | 8 |
| 2021-05-28 | $25.43 | $25.43 | $25.43 | $25.43 | $24.41 | 2 |
| 2021-05-27 | $25.42 | $25.42 | $25.42 | $25.42 | $24.40 | 9 |
| 2021-05-26 | $25.46 | $25.46 | $25.46 | $25.46 | $24.44 | 1 |
| 2021-05-25 | $25.43 | $25.43 | $25.43 | $25.43 | $24.41 | 1 |
| 2021-05-24 | $25.46 | $25.46 | $25.46 | $25.46 | $24.38 | 38 |
| 2021-05-21 | $25.40 | $25.40 | $25.40 | $25.40 | $24.32 | 5 |
| 2021-05-20 | $25.43 | $25.43 | $25.39 | $25.39 | $24.31 | 146 |
| 2021-05-19 | $25.38 | $25.40 | $25.30 | $25.30 | $24.22 | 226 |
| 2021-05-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.25 | 2 |
| 2021-05-17 | $25.36 | $25.36 | $25.36 | $25.36 | $24.28 | 17 |
| 2021-05-14 | $25.38 | $25.38 | $25.38 | $25.38 | $24.30 | 6 |
| 2021-05-13 | $25.29 | $25.29 | $25.29 | $25.29 | $24.22 | 4 |
| 2021-05-12 | $25.22 | $25.22 | $25.22 | $25.22 | $24.15 | 132 |
| 2021-05-11 | $25.34 | $25.34 | $25.34 | $25.34 | $24.27 | 3 |
| 2021-05-10 | $25.45 | $25.45 | $25.38 | $25.38 | $24.30 | 107 |
| 2021-05-07 | $25.54 | $25.54 | $25.48 | $25.48 | $24.39 | 104 |
| 2021-05-06 | $25.47 | $25.47 | $25.47 | $25.47 | $24.39 | 52 |
| 2021-05-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.36 | 52 |
| 2021-05-04 | $25.45 | $25.45 | $25.41 | $25.41 | $24.33 | 103 |
| 2021-05-03 | $25.38 | $25.38 | $25.38 | $25.38 | $24.31 | 12 |
| 2021-04-30 | $25.32 | $25.37 | $25.32 | $25.35 | $24.28 | 1,837 |
| 2021-04-29 | $25.29 | $25.31 | $25.29 | $25.29 | $24.22 | 1,019 |
| 2021-04-28 | $25.30 | $25.33 | $25.30 | $25.33 | $24.25 | 105 |
| 2021-04-27 | $25.26 | $25.26 | $25.26 | $25.26 | $24.19 | 4 |
| 2021-04-26 | $25.41 | $25.41 | $25.41 | $25.41 | $24.30 | 1 |
| 2021-04-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.34 | 1 |
| 2021-04-22 | $25.42 | $25.42 | $25.42 | $25.42 | $24.30 | 1 |
| 2021-04-21 | $25.41 | $25.41 | $25.41 | $25.41 | $24.29 | 1 |
| 2021-04-20 | $25.32 | $25.35 | $25.32 | $25.35 | $24.23 | 102 |
| 2021-04-19 | $25.33 | $25.33 | $25.29 | $25.29 | $24.18 | 333 |
| 2021-04-16 | $25.41 | $25.41 | $25.40 | $25.40 | $24.29 | 447 |
| 2021-04-15 | $25.51 | $25.53 | $25.48 | $25.48 | $24.36 | 780,000 |
| 2021-04-14 | $25.33 | $25.33 | $25.33 | $25.33 | $24.22 | 33 |
| 2021-04-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.22 | 2 |
| 2021-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.14 | 200 |
| 2021-04-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.17 | 7 |
| 2021-04-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.20 | 30 |
| 2021-04-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.11 | 8 |
| 2021-04-06 | $25.23 | $25.28 | $25.23 | $25.28 | $24.16 | 202 |
| 2021-04-05 | $25.19 | $25.19 | $25.15 | $25.15 | $24.05 | 711 |
| 2021-04-01 | $25.24 | $25.24 | $25.24 | $25.24 | $24.13 | 4 |
| 2021-03-31 | $25.15 | $25.17 | $25.12 | $25.12 | $24.02 | 1,003 |
John Hancock Corporate Bond ETF (JHCB) News Headlines
Recent John Hancock Corporate Bond ETF (JHCB) News
Similar Companies to John Hancock Corporate Bond ETF (JHCB) 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 | -- | -- | -- |