John Hancock Multifactor Emerging Markets ETF (JHEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.08 ($0.32) 1.23%
John Hancock Multifactor Emerging Markets ETF - Daily Information
Click for more stock information on John Hancock Multifactor Emerging Markets ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.96 |
| Previous Close | $26.08 |
| High | $26.23 |
| Low | $25.96 |
| Adjusted Open | $25.96 |
| Previous Adjusted Close | $26.08 |
| Adjusted High | $26.23 |
| Adjusted Low | $25.96 |
About John Hancock Multifactor Emerging Markets ETF (JHEM)
John Hancock Multifactor Emerging Markets
Invest in John Hancock Multifactor Emerging Markets ETF (JHEM)
Historical Stock Data for John Hancock Multifactor Emerging Markets ETF (JHEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $25.96 | $26.23 | $25.96 | $26.08 | $26.08 | 72,629 |
| 2025-04-21 | $25.90 | $25.90 | $25.56 | $25.76 | $25.76 | 13,281 |
| 2025-04-17 | $25.73 | $25.84 | $25.70 | $25.70 | $25.70 | 6,198 |
| 2025-04-16 | $25.61 | $25.70 | $25.42 | $25.49 | $25.49 | 235,314 |
| 2025-04-15 | $25.72 | $25.81 | $25.65 | $25.65 | $25.65 | 113,659 |
| 2025-04-14 | $25.58 | $25.80 | $25.49 | $25.70 | $25.70 | 94,700 |
| 2025-04-11 | $25.05 | $25.44 | $25.05 | $25.44 | $25.44 | 9,624 |
| 2025-04-10 | $24.94 | $24.94 | $24.40 | $24.79 | $24.79 | 209,731 |
| 2025-04-09 | $23.68 | $25.18 | $23.60 | $25.05 | $25.05 | 9,821 |
| 2025-04-08 | $24.63 | $24.63 | $23.47 | $23.58 | $23.58 | 13,183 |
| 2025-04-07 | $23.96 | $24.63 | $23.83 | $24.07 | $24.07 | 15,991 |
| 2025-04-04 | $25.35 | $25.35 | $24.78 | $24.85 | $24.85 | 13,499 |
| 2025-04-03 | $26.34 | $26.44 | $26.26 | $26.26 | $26.26 | 16,103 |
| 2025-04-02 | $26.76 | $26.84 | $26.68 | $26.81 | $26.81 | 24,260 |
| 2025-04-01 | $26.65 | $26.78 | $26.57 | $26.74 | $26.74 | 154,088 |
| 2025-03-31 | $26.46 | $26.66 | $26.41 | $26.66 | $26.66 | 18,476 |
| 2025-03-28 | $26.93 | $26.94 | $26.63 | $26.66 | $26.66 | 99,543 |
| 2025-03-27 | $27.10 | $27.27 | $27.08 | $27.16 | $27.16 | 21,413 |
| 2025-03-26 | $27.18 | $27.18 | $26.98 | $27.01 | $27.01 | 26,616 |
| 2025-03-25 | $27.21 | $27.27 | $27.15 | $27.16 | $27.16 | 36,597 |
| 2025-03-24 | $27.26 | $27.26 | $27.18 | $27.20 | $27.20 | 27,805 |
| 2025-03-21 | $27.04 | $27.13 | $27.02 | $27.10 | $27.10 | 25,572 |
| 2025-03-20 | $27.13 | $27.20 | $27.11 | $27.16 | $27.16 | 44,204 |
| 2025-03-19 | $27.43 | $27.52 | $27.30 | $27.40 | $27.40 | 51,568 |
| 2025-03-18 | $27.41 | $27.42 | $27.23 | $27.32 | $27.32 | 183,767 |
| 2025-03-17 | $27.21 | $27.47 | $27.16 | $27.39 | $27.39 | 72,661 |
| 2025-03-14 | $26.90 | $27.03 | $26.85 | $27.03 | $27.03 | 24,841 |
| 2025-03-13 | $26.46 | $26.64 | $26.44 | $26.54 | $26.54 | 25,182 |
| 2025-03-12 | $26.67 | $26.70 | $26.50 | $26.64 | $26.64 | 19,027 |
| 2025-03-11 | $26.59 | $26.69 | $26.38 | $26.51 | $26.51 | 16,300 |
| 2025-03-10 | $26.65 | $26.70 | $26.22 | $26.37 | $26.37 | 59,297 |
| 2025-03-07 | $27.00 | $27.10 | $26.80 | $27.00 | $27.00 | 23,447 |
| 2025-03-06 | $27.03 | $27.16 | $26.93 | $26.95 | $26.95 | 13,008 |
| 2025-03-05 | $26.79 | $27.10 | $26.74 | $27.06 | $27.06 | 8,501 |
| 2025-03-04 | $26.22 | $26.51 | $26.09 | $26.30 | $26.30 | 7,956 |
| 2025-03-03 | $26.56 | $26.59 | $26.09 | $26.17 | $26.17 | 53,891 |
| 2025-02-28 | $26.27 | $26.45 | $26.24 | $26.32 | $26.32 | 1,531,882 |
| 2025-02-27 | $26.94 | $26.94 | $26.67 | $26.68 | $26.68 | 13,713 |
| 2025-02-26 | $27.26 | $27.43 | $27.07 | $27.21 | $27.21 | 1,474,613 |
| 2025-02-25 | $27.05 | $27.07 | $26.95 | $26.99 | $26.99 | 10,803 |
| 2025-02-24 | $27.10 | $27.13 | $26.95 | $27.00 | $27.00 | 244,786 |
| 2025-02-21 | $27.37 | $27.57 | $27.13 | $27.20 | $27.20 | 1,307,273 |
| 2025-02-20 | $27.37 | $27.37 | $27.24 | $27.27 | $27.27 | 6,691 |
| 2025-02-19 | $27.08 | $27.22 | $26.99 | $27.07 | $27.07 | 1,236,874 |
| 2025-02-18 | $27.05 | $27.08 | $26.99 | $27.03 | $27.03 | 65,127 |
| 2025-02-14 | $26.86 | $26.89 | $26.82 | $26.85 | $26.85 | 8,055 |
| 2025-02-13 | $26.45 | $26.70 | $26.45 | $26.70 | $26.70 | 64,089 |
| 2025-02-12 | $26.33 | $26.59 | $26.33 | $26.51 | $26.51 | 12,565 |
| 2025-02-11 | $26.33 | $26.43 | $26.23 | $26.37 | $26.37 | 102,709 |
| 2025-02-10 | $26.47 | $26.50 | $26.43 | $26.49 | $26.49 | 35,080 |
| 2025-02-07 | $26.49 | $26.56 | $26.24 | $26.24 | $26.24 | 3,985 |
| 2025-02-06 | $26.27 | $26.30 | $26.23 | $26.29 | $26.29 | 9,114 |
| 2025-02-05 | $26.18 | $26.27 | $26.18 | $26.21 | $26.21 | 8,168 |
| 2025-02-04 | $26.17 | $26.32 | $26.14 | $26.25 | $26.25 | 39,605 |
| 2025-02-03 | $25.74 | $25.99 | $25.73 | $25.86 | $25.86 | 37,262 |
| 2025-01-31 | $26.32 | $26.34 | $26.01 | $26.03 | $26.03 | 45,749 |
| 2025-01-30 | $26.10 | $26.40 | $26.10 | $26.28 | $26.28 | 50,918 |
| 2025-01-29 | $26.02 | $26.09 | $25.92 | $25.92 | $25.92 | 5,549 |
| 2025-01-28 | $25.74 | $25.90 | $25.73 | $25.90 | $25.90 | 4,159 |
| 2025-01-27 | $25.79 | $25.85 | $25.73 | $25.76 | $25.76 | 9,258 |
| 2025-01-24 | $26.19 | $26.22 | $26.11 | $26.19 | $26.19 | 10,380 |
| 2025-01-23 | $25.97 | $26.10 | $25.97 | $26.07 | $26.07 | 5,640 |
| 2025-01-22 | $26.02 | $26.07 | $25.95 | $26.02 | $26.02 | 829,819 |
| 2025-01-21 | $26.00 | $26.05 | $25.92 | $26.05 | $26.05 | 44,401 |
| 2025-01-17 | $25.66 | $25.91 | $25.66 | $25.82 | $25.82 | 894,405 |
| 2025-01-16 | $25.73 | $25.73 | $25.56 | $25.60 | $25.60 | 31,462 |
| 2025-01-15 | $25.61 | $25.80 | $25.60 | $25.71 | $25.71 | 772,569 |
| 2025-01-14 | $25.40 | $25.40 | $25.29 | $25.37 | $25.37 | 8,344 |
| 2025-01-13 | $24.99 | $25.13 | $24.99 | $25.12 | $25.12 | 9,347 |
| 2025-01-10 | $25.34 | $25.34 | $25.16 | $25.28 | $25.28 | 390,844 |
| 2025-01-08 | $25.65 | $25.70 | $25.60 | $25.70 | $25.70 | 14,938 |
| 2025-01-07 | $26.04 | $26.04 | $25.79 | $25.82 | $25.82 | 30,056 |
| 2025-01-06 | $26.10 | $26.15 | $25.83 | $25.90 | $25.90 | 29,842 |
| 2025-01-03 | $25.89 | $25.96 | $25.85 | $25.93 | $25.93 | 10,783 |
| 2025-01-02 | $25.83 | $25.90 | $25.68 | $25.74 | $25.74 | 39,567 |
| 2024-12-31 | $25.76 | $25.87 | $25.70 | $25.85 | $25.85 | 161,663 |
| 2024-12-30 | $25.81 | $25.84 | $25.69 | $25.73 | $25.73 | 58,556 |
| 2024-12-27 | $26.01 | $26.01 | $25.90 | $25.96 | $25.96 | 57,655 |
| 2024-12-26 | $26.58 | $26.59 | $26.56 | $26.57 | $26.19 | 3,941 |
| 2024-12-24 | $26.56 | $26.63 | $26.53 | $26.61 | $26.22 | 13,862 |
| 2024-12-23 | $26.45 | $26.60 | $26.40 | $26.56 | $26.18 | 3,269 |
| 2024-12-20 | $26.26 | $26.55 | $26.26 | $26.42 | $26.04 | 8,781 |
| 2024-12-19 | $26.54 | $26.55 | $26.40 | $26.40 | $26.01 | 3,408 |
| 2024-12-18 | $26.88 | $26.88 | $26.21 | $26.21 | $26.21 | 6,423 |
| 2024-12-17 | $26.75 | $26.90 | $26.74 | $26.87 | $26.87 | 5,457 |
| 2024-12-16 | $27.00 | $27.05 | $26.96 | $26.96 | $26.96 | 2,304 |
| 2024-12-13 | $27.19 | $27.19 | $27.11 | $27.14 | $27.14 | 2,857 |
| 2024-12-12 | $27.18 | $27.27 | $27.14 | $27.14 | $27.14 | 2,937 |
| 2024-12-11 | $27.24 | $27.31 | $27.22 | $27.30 | $27.30 | 2,692 |
| 2024-12-10 | $27.35 | $27.36 | $27.15 | $27.16 | $27.16 | 19,204 |
| 2024-12-09 | $27.63 | $27.77 | $27.62 | $27.62 | $27.62 | 8,699 |
| 2024-12-06 | $27.19 | $27.26 | $27.09 | $27.17 | $27.17 | 19,685 |
| 2024-12-05 | $27.09 | $27.16 | $27.09 | $27.15 | $27.15 | 4,850 |
| 2024-12-04 | $27.06 | $27.06 | $26.95 | $27.00 | $27.00 | 6,324 |
| 2024-12-03 | $26.84 | $26.99 | $26.71 | $26.96 | $26.96 | 10,375 |
| 2024-12-02 | $26.78 | $27.07 | $26.74 | $26.90 | $26.90 | 78,092 |
| 2024-11-29 | $26.50 | $26.80 | $26.50 | $26.77 | $26.77 | 6,408 |
| 2024-11-27 | $26.82 | $26.82 | $26.68 | $26.72 | $26.72 | 2,864 |
| 2024-11-26 | $26.79 | $26.79 | $26.69 | $26.71 | $26.71 | 10,144 |
| 2024-11-25 | $26.90 | $26.90 | $26.78 | $26.86 | $26.86 | 5,542 |
| 2024-11-22 | $26.69 | $26.77 | $26.69 | $26.77 | $26.77 | 3,434 |
| 2024-11-21 | $26.75 | $26.78 | $26.72 | $26.73 | $26.73 | 12,093 |
| 2024-11-20 | $26.76 | $26.78 | $26.68 | $26.78 | $26.78 | 7,626 |
| 2024-11-19 | $26.73 | $26.86 | $26.73 | $26.83 | $26.83 | 2,344 |
| 2024-11-18 | $26.72 | $26.80 | $26.72 | $26.78 | $26.78 | 6,410 |
| 2024-11-15 | $26.59 | $26.63 | $26.47 | $26.57 | $26.57 | 95,874 |
| 2024-11-14 | $26.63 | $26.63 | $26.48 | $26.48 | $26.48 | 95,872 |
| 2024-11-13 | $26.62 | $26.66 | $26.62 | $26.62 | $26.62 | 6,896 |
| 2024-11-12 | $26.92 | $26.92 | $26.72 | $26.83 | $26.83 | 18,254 |
| 2024-11-11 | $27.34 | $27.34 | $27.28 | $27.30 | $27.30 | 2,990 |
| 2024-11-08 | $27.47 | $27.49 | $27.45 | $27.49 | $27.49 | 2,106 |
| 2024-11-07 | $28.09 | $28.23 | $28.08 | $28.19 | $28.19 | 4,573 |
| 2024-11-06 | $27.47 | $27.65 | $27.40 | $27.60 | $27.60 | 10,084 |
| 2024-11-05 | $27.92 | $27.95 | $27.91 | $27.91 | $27.91 | 2,671 |
| 2024-11-04 | $27.74 | $27.75 | $27.57 | $27.58 | $27.58 | 9,355 |
| 2024-11-01 | $27.61 | $27.63 | $27.42 | $27.45 | $27.45 | 17,730 |
| 2024-10-31 | $27.41 | $27.44 | $27.24 | $27.36 | $27.36 | 15,861 |
| 2024-10-30 | $27.53 | $27.68 | $27.53 | $27.57 | $27.57 | 1,298 |
| 2024-10-29 | $27.89 | $27.91 | $27.85 | $27.85 | $27.85 | 3,308 |
| 2024-10-28 | $27.93 | $27.98 | $27.91 | $27.94 | $27.94 | 6,209 |
| 2024-10-25 | $27.88 | $27.94 | $27.79 | $27.79 | $27.79 | 1,334 |
| 2024-10-24 | $27.89 | $27.91 | $27.78 | $27.88 | $27.88 | 11,745 |
| 2024-10-23 | $28.01 | $28.01 | $27.85 | $27.89 | $27.89 | 1,785 |
| 2024-10-22 | $28.08 | $28.11 | $28.07 | $28.10 | $28.10 | 2,617 |
| 2024-10-21 | $28.19 | $28.19 | $28.09 | $28.13 | $28.13 | 4,560 |
| 2024-10-18 | $28.48 | $28.48 | $28.34 | $28.35 | $28.35 | 1,956 |
| 2024-10-17 | $28.06 | $28.09 | $27.97 | $28.06 | $28.06 | 2,489 |
| 2024-10-16 | $28.24 | $28.32 | $28.24 | $28.26 | $28.26 | 3,808 |
| 2024-10-15 | $28.34 | $28.34 | $28.02 | $28.05 | $28.05 | 8,421 |
| 2024-10-14 | $28.49 | $28.69 | $28.49 | $28.57 | $28.57 | 785 |
| 2024-10-11 | $28.36 | $28.67 | $28.36 | $28.67 | $28.67 | 9,123 |
| 2024-10-10 | $28.48 | $28.54 | $28.35 | $28.52 | $28.52 | 9,301 |
| 2024-10-09 | $28.24 | $28.52 | $28.24 | $28.46 | $28.46 | 5,977 |
| 2024-10-08 | $28.61 | $28.65 | $28.43 | $28.58 | $28.58 | 19,936 |
| 2024-10-07 | $29.18 | $29.24 | $29.04 | $29.24 | $29.24 | 11,384 |
| 2024-10-04 | $28.94 | $29.06 | $28.91 | $29.06 | $29.06 | 8,898 |
| 2024-10-03 | $28.74 | $28.92 | $28.69 | $28.81 | $28.81 | 27,301 |
| 2024-10-02 | $29.20 | $29.20 | $28.96 | $29.17 | $29.17 | 123,663 |
| 2024-10-01 | $28.75 | $28.79 | $28.51 | $28.79 | $28.79 | 11,341 |
| 2024-09-30 | $28.92 | $28.92 | $28.55 | $28.60 | $28.60 | 129,412 |
| 2024-09-27 | $29.17 | $29.23 | $28.98 | $29.03 | $29.03 | 212,498 |
| 2024-09-26 | $29.10 | $29.21 | $28.89 | $29.14 | $29.14 | 19,517 |
| 2024-09-25 | $28.23 | $28.47 | $26.40 | $28.16 | $28.16 | 285,032 |
| 2024-09-24 | $28.36 | $28.57 | $28.27 | $28.55 | $28.55 | 30,218 |
| 2024-09-23 | $27.70 | $27.80 | $27.70 | $27.73 | $27.73 | 3,590 |
| 2024-09-20 | $27.48 | $27.52 | $27.42 | $27.47 | $27.47 | 6,481 |
| 2024-09-19 | $27.39 | $27.50 | $27.32 | $27.50 | $27.50 | 1,740 |
| 2024-09-18 | $27.11 | $27.30 | $27.00 | $27.02 | $27.02 | 6,135 |
| 2024-09-17 | $27.20 | $27.20 | $27.07 | $27.10 | $27.10 | 2,682 |
| 2024-09-16 | $27.05 | $27.10 | $26.99 | $27.10 | $27.10 | 41,584 |
| 2024-09-13 | $26.96 | $26.97 | $26.91 | $26.94 | $26.94 | 3,560 |
| 2024-09-12 | $26.64 | $26.79 | $26.63 | $26.77 | $26.77 | 9,012 |
| 2024-09-11 | $26.38 | $26.58 | $26.15 | $26.58 | $26.58 | 23,201 |
| 2024-09-10 | $26.43 | $26.45 | $26.33 | $26.45 | $26.45 | 10,794 |
| 2024-09-09 | $26.43 | $26.51 | $26.43 | $26.50 | $26.50 | 3,132 |
| 2024-09-06 | $26.78 | $26.78 | $26.33 | $26.33 | $26.33 | 4,388 |
| 2024-09-05 | $26.84 | $26.84 | $26.74 | $26.78 | $26.78 | 4,533 |
| 2024-09-04 | $26.72 | $26.87 | $26.72 | $26.75 | $26.75 | 4,522 |
| 2024-09-03 | $27.02 | $27.02 | $26.73 | $26.74 | $26.74 | 13,288 |
| 2024-08-30 | $27.31 | $27.31 | $27.17 | $27.26 | $27.26 | 3,194 |
| 2024-08-29 | $27.23 | $27.28 | $27.19 | $27.19 | $27.19 | 2,477 |
| 2024-08-28 | $27.26 | $27.28 | $27.11 | $27.19 | $27.19 | 15,457 |
| 2024-08-27 | $27.30 | $27.39 | $27.30 | $27.36 | $27.36 | 5,155 |
| 2024-08-26 | $27.39 | $27.39 | $27.29 | $27.32 | $27.32 | 1,763 |
| 2024-08-23 | $27.27 | $27.50 | $27.27 | $27.50 | $27.50 | 2,723 |
| 2024-08-22 | $27.23 | $27.23 | $27.00 | $27.00 | $27.00 | 30,640 |
| 2024-08-21 | $27.33 | $27.39 | $27.33 | $27.37 | $27.37 | 5,252 |
| 2024-08-20 | $27.35 | $27.37 | $27.20 | $27.20 | $27.20 | 7,696 |
| 2024-08-19 | $27.41 | $27.51 | $27.41 | $27.46 | $27.46 | 2,188 |
| 2024-08-16 | $27.15 | $27.17 | $27.14 | $27.16 | $27.16 | 2,181 |
| 2024-08-15 | $26.73 | $26.91 | $26.73 | $26.86 | $26.86 | 11,719 |
| 2024-08-14 | $26.54 | $26.64 | $26.53 | $26.61 | $26.61 | 2,537 |
| 2024-08-13 | $26.53 | $26.77 | $26.53 | $26.75 | $26.75 | 15,333 |
| 2024-08-12 | $26.54 | $26.57 | $26.48 | $26.48 | $26.48 | 4,172 |
| 2024-08-09 | $26.37 | $26.38 | $26.28 | $26.38 | $26.38 | 3,797 |
| 2024-08-08 | $26.09 | $26.26 | $26.09 | $26.25 | $26.25 | 3,987 |
| 2024-08-07 | $26.07 | $26.07 | $25.70 | $25.70 | $25.70 | 18,485 |
| 2024-08-06 | $25.39 | $25.62 | $25.39 | $25.54 | $25.54 | 8,341 |
| 2024-08-05 | $25.28 | $25.57 | $25.28 | $25.45 | $25.45 | 3,649 |
| 2024-08-02 | $26.29 | $26.35 | $26.20 | $26.30 | $26.30 | 4,472 |
| 2024-08-01 | $26.95 | $26.95 | $26.57 | $26.64 | $26.64 | 7,552 |
| 2024-07-31 | $27.04 | $27.08 | $26.97 | $27.03 | $27.03 | 6,332 |
| 2024-07-30 | $26.60 | $26.61 | $26.46 | $26.52 | $26.52 | 4,336 |
| 2024-07-29 | $26.65 | $26.65 | $26.56 | $26.62 | $26.62 | 1,985 |
| 2024-07-26 | $26.57 | $26.73 | $26.57 | $26.66 | $26.66 | 25,127 |
| 2024-07-25 | $26.09 | $26.53 | $26.09 | $26.39 | $26.39 | 26,507 |
| 2024-07-24 | $26.59 | $26.66 | $26.40 | $26.40 | $26.40 | 24,634 |
| 2024-07-23 | $26.75 | $26.78 | $26.67 | $26.67 | $26.67 | 23,668 |
| 2024-07-22 | $26.97 | $27.02 | $26.89 | $26.98 | $26.98 | 97,458 |
| 2024-07-19 | $26.95 | $26.95 | $26.78 | $26.78 | $26.78 | 2,794 |
| 2024-07-18 | $27.33 | $27.33 | $27.06 | $27.09 | $27.09 | 1,901 |
| 2024-07-17 | $27.39 | $27.42 | $27.30 | $27.32 | $27.32 | 14,002 |
| 2024-07-16 | $27.57 | $27.69 | $27.55 | $27.69 | $27.69 | 10,612 |
| 2024-07-15 | $27.57 | $27.62 | $27.51 | $27.52 | $27.52 | 14,203 |
| 2024-07-12 | $27.82 | $27.87 | $27.79 | $27.79 | $27.79 | 37,114 |
| 2024-07-11 | $27.74 | $27.74 | $27.66 | $27.71 | $27.71 | 4,266 |
| 2024-07-10 | $27.43 | $27.49 | $27.40 | $27.49 | $27.49 | 15,180 |
| 2024-07-09 | $27.37 | $27.41 | $27.30 | $27.37 | $27.37 | 10,546 |
| 2024-07-08 | $27.35 | $27.36 | $27.26 | $27.30 | $27.30 | 10,474 |
| 2024-07-05 | $27.32 | $27.34 | $27.24 | $27.34 | $27.34 | 3,233 |
| 2024-07-03 | $27.14 | $27.19 | $27.14 | $27.17 | $27.17 | 6,898 |
| 2024-07-02 | $26.72 | $26.86 | $26.69 | $26.85 | $26.85 | 9,691 |
| 2024-07-01 | $26.84 | $26.84 | $26.74 | $26.78 | $26.78 | 13,401 |
| 2024-06-28 | $26.90 | $26.90 | $26.66 | $26.73 | $26.73 | 7,191 |
| 2024-06-27 | $26.75 | $26.76 | $26.62 | $26.66 | $26.66 | 124,665 |
| 2024-06-26 | $26.61 | $26.66 | $26.59 | $26.64 | $26.64 | 7,765 |
| 2024-06-25 | $27.08 | $27.13 | $27.00 | $27.08 | $26.70 | 104,112 |
| 2024-06-24 | $27.19 | $27.33 | $27.17 | $27.17 | $26.79 | 134,123 |
| 2024-06-21 | $27.12 | $27.19 | $27.09 | $27.09 | $26.71 | 7,555 |
| 2024-06-20 | $27.36 | $27.36 | $27.13 | $27.23 | $26.85 | 4,011 |
| 2024-06-18 | $27.05 | $27.25 | $27.05 | $27.20 | $26.82 | 3,204 |
| 2024-06-17 | $26.86 | $27.02 | $26.83 | $27.00 | $26.62 | 7,667 |
| 2024-06-14 | $26.77 | $26.86 | $26.77 | $26.85 | $26.47 | 42,356 |
| 2024-06-13 | $26.89 | $26.89 | $26.70 | $26.78 | $26.40 | 2,928 |
| 2024-06-12 | $26.91 | $26.96 | $26.82 | $26.85 | $26.47 | 4,227 |
| 2024-06-11 | $26.68 | $26.68 | $26.54 | $26.63 | $26.63 | 4,151 |
| 2024-06-10 | $26.60 | $26.79 | $26.60 | $26.75 | $26.75 | 2,797 |
| 2024-06-07 | $26.76 | $26.81 | $26.61 | $26.61 | $26.61 | 1,707 |
| 2024-06-06 | $26.84 | $26.90 | $26.83 | $26.87 | $26.87 | 2,541 |
| 2024-06-05 | $26.61 | $26.70 | $26.52 | $26.70 | $26.70 | 5,319 |
| 2024-06-04 | $26.26 | $26.36 | $26.21 | $26.34 | $26.34 | 5,725 |
| 2024-06-03 | $26.87 | $26.87 | $26.68 | $26.80 | $26.80 | 12,724 |
| 2024-05-31 | $26.51 | $26.51 | $26.30 | $26.45 | $26.45 | 4,754 |
| 2024-05-30 | $26.63 | $26.71 | $26.63 | $26.66 | $26.66 | 6,471 |
| 2024-05-29 | $26.77 | $26.82 | $26.73 | $26.77 | $26.77 | 18,173 |
| 2024-05-28 | $27.24 | $27.24 | $27.08 | $27.12 | $27.12 | 4,086 |
| 2024-05-24 | $27.14 | $27.20 | $27.12 | $27.15 | $27.15 | 9,252 |
| 2024-05-23 | $27.27 | $27.32 | $27.01 | $27.03 | $27.03 | 3,979 |
| 2024-05-22 | $27.24 | $27.27 | $27.17 | $27.21 | $27.21 | 4,031 |
| 2024-05-21 | $27.33 | $27.35 | $27.28 | $27.32 | $27.32 | 20,299 |
| 2024-05-20 | $27.35 | $27.51 | $27.35 | $27.44 | $27.44 | 4,727 |
| 2024-05-17 | $27.43 | $27.58 | $27.41 | $27.53 | $27.53 | 6,010 |
| 2024-05-16 | $27.30 | $27.43 | $27.30 | $27.40 | $27.40 | 3,369 |
| 2024-05-15 | $27.12 | $27.28 | $27.07 | $27.27 | $27.27 | 8,096 |
| 2024-05-14 | $26.93 | $27.00 | $26.91 | $27.00 | $27.00 | 8,229 |
| 2024-05-13 | $26.89 | $26.97 | $26.88 | $26.90 | $26.90 | 5,255 |
| 2024-05-10 | $26.80 | $26.80 | $26.68 | $26.68 | $26.68 | 3,977 |
| 2024-05-09 | $26.54 | $26.62 | $26.48 | $26.62 | $26.62 | 18,734 |
| 2024-05-08 | $26.57 | $26.58 | $26.54 | $26.56 | $26.56 | 18,259 |
| 2024-05-07 | $26.58 | $26.62 | $26.54 | $26.57 | $26.57 | 11,232 |
| 2024-05-06 | $26.70 | $26.75 | $26.70 | $26.73 | $26.73 | 43,593 |
| 2024-05-03 | $26.63 | $26.75 | $26.54 | $26.75 | $26.75 | 65,465 |
| 2024-05-02 | $26.18 | $26.59 | $26.18 | $26.52 | $26.52 | 174,395 |
| 2024-05-01 | $25.97 | $26.16 | $25.88 | $25.97 | $25.97 | 113,272 |
| 2024-04-30 | $25.96 | $26.08 | $25.86 | $25.87 | $25.87 | 275,634 |
| 2024-04-29 | $26.01 | $26.22 | $26.01 | $26.22 | $26.22 | 27,346 |
| 2024-04-26 | $25.91 | $25.97 | $25.87 | $25.93 | $25.93 | 174,106 |
| 2024-04-25 | $25.52 | $25.77 | $25.49 | $25.72 | $25.72 | 48,967 |
| 2024-04-24 | $25.72 | $25.72 | $25.56 | $25.65 | $25.65 | 8,132 |
| 2024-04-23 | $25.39 | $25.59 | $25.39 | $25.56 | $25.56 | 29,924 |
| 2024-04-22 | $25.20 | $25.44 | $25.20 | $25.44 | $25.44 | 3,523 |
| 2024-04-19 | $25.11 | $25.19 | $25.09 | $25.15 | $25.15 | 57,355 |
| 2024-04-18 | $25.28 | $25.30 | $25.14 | $25.21 | $25.21 | 7,164 |
| 2024-04-17 | $25.09 | $25.09 | $25.05 | $25.08 | $25.08 | 2,722 |
| 2024-04-16 | $25.07 | $25.17 | $25.01 | $25.12 | $25.12 | 63,409 |
| 2024-04-15 | $25.58 | $25.65 | $25.38 | $25.43 | $25.43 | 15,419 |
| 2024-04-12 | $25.76 | $25.76 | $25.51 | $25.55 | $25.55 | 8,839 |
| 2024-04-11 | $26.13 | $26.15 | $25.98 | $26.15 | $26.15 | 17,308 |
| 2024-04-10 | $26.04 | $26.04 | $25.85 | $25.96 | $25.96 | 120,347 |
| 2024-04-09 | $26.35 | $26.35 | $26.21 | $26.31 | $26.31 | 26,996 |
| 2024-04-08 | $26.11 | $26.22 | $26.11 | $26.18 | $26.18 | 9,873 |
| 2024-04-05 | $25.94 | $26.05 | $25.90 | $26.02 | $26.02 | 23,438 |
| 2024-04-04 | $26.23 | $26.33 | $25.94 | $25.94 | $25.94 | 71,094 |
| 2024-04-03 | $25.95 | $26.09 | $25.88 | $26.03 | $26.03 | 39,507 |
| 2024-04-02 | $26.03 | $26.08 | $26.01 | $26.03 | $26.03 | 14,135 |
| 2024-04-01 | $26.05 | $26.05 | $25.93 | $25.96 | $25.96 | 12,613 |
| 2024-03-28 | $25.91 | $25.95 | $25.90 | $25.93 | $25.93 | 3,873 |
| 2024-03-27 | $25.77 | $25.82 | $25.76 | $25.82 | $25.82 | 7,127 |
| 2024-03-26 | $25.82 | $25.82 | $25.76 | $25.78 | $25.78 | 26,283 |
| 2024-03-25 | $25.74 | $25.79 | $25.74 | $25.77 | $25.77 | 6,593 |
| 2024-03-22 | $25.76 | $25.76 | $25.70 | $25.74 | $25.74 | 2,430 |
| 2024-03-21 | $25.95 | $25.95 | $25.91 | $25.94 | $25.94 | 5,910 |
| 2024-03-20 | $25.61 | $25.88 | $25.61 | $25.86 | $25.86 | 6,927 |
| 2024-03-19 | $25.59 | $25.63 | $25.51 | $25.60 | $25.60 | 8,614 |
| 2024-03-18 | $25.78 | $25.78 | $25.68 | $25.70 | $25.70 | 7,616 |
| 2024-03-15 | $25.76 | $25.76 | $25.68 | $25.69 | $25.69 | 5,612 |
| 2024-03-14 | $25.98 | $25.98 | $25.83 | $25.86 | $25.86 | 5,191 |
| 2024-03-13 | $26.01 | $26.01 | $25.92 | $25.95 | $25.95 | 8,522 |
| 2024-03-12 | $25.99 | $26.09 | $25.96 | $26.08 | $26.08 | 5,306 |
| 2024-03-11 | $25.86 | $25.92 | $25.85 | $25.85 | $25.85 | 5,732 |
| 2024-03-08 | $25.89 | $25.98 | $25.82 | $25.84 | $25.84 | 33,502 |
| 2024-03-07 | $25.76 | $25.90 | $25.72 | $25.90 | $25.90 | 12,142 |
| 2024-03-06 | $25.74 | $25.80 | $25.67 | $25.68 | $25.68 | 133,988 |
| 2024-03-05 | $25.44 | $25.51 | $25.36 | $25.39 | $25.39 | 12,147 |
| 2024-03-04 | $25.67 | $25.67 | $25.55 | $25.55 | $25.55 | 14,512 |
| 2024-03-01 | $25.47 | $25.70 | $25.47 | $25.64 | $25.64 | 22,596 |
| 2024-02-29 | $25.50 | $25.50 | $25.28 | $25.31 | $25.31 | 57,591 |
| 2024-02-28 | $25.29 | $25.31 | $25.27 | $25.27 | $25.27 | 2,611 |
| 2024-02-27 | $25.65 | $25.65 | $25.60 | $25.61 | $25.61 | 6,300 |
| 2024-02-26 | $25.58 | $25.60 | $25.52 | $25.54 | $25.54 | 19,436 |
| 2024-02-23 | $25.71 | $25.76 | $25.67 | $25.75 | $25.75 | 30,721 |
| 2024-02-22 | $25.65 | $25.74 | $25.62 | $25.68 | $25.68 | 13,858 |
| 2024-02-21 | $25.50 | $25.51 | $25.39 | $25.45 | $25.45 | 11,980 |
| 2024-02-20 | $25.46 | $25.47 | $25.39 | $25.43 | $25.43 | 63,560 |
| 2024-02-16 | $25.30 | $25.47 | $25.30 | $25.37 | $25.37 | 4,949 |
| 2024-02-15 | $25.28 | $25.29 | $25.20 | $25.28 | $25.28 | 8,811 |
| 2024-02-14 | $25.13 | $25.20 | $25.11 | $25.18 | $25.18 | 2,622 |
| 2024-02-13 | $24.87 | $24.92 | $24.73 | $24.78 | $24.78 | 8,378 |
| 2024-02-12 | $25.23 | $25.40 | $25.23 | $25.31 | $25.31 | 11,867 |
| 2024-02-09 | $25.04 | $25.15 | $24.97 | $25.14 | $25.14 | 5,858 |
| 2024-02-08 | $25.10 | $25.10 | $25.01 | $25.07 | $25.07 | 16,230 |
| 2024-02-07 | $25.23 | $25.24 | $25.16 | $25.21 | $25.21 | 20,485 |
| 2024-02-06 | $25.08 | $25.24 | $25.06 | $25.22 | $25.22 | 82,333 |
| 2024-02-05 | $24.61 | $24.77 | $24.61 | $24.75 | $24.75 | 7,188 |
| 2024-02-02 | $24.68 | $24.71 | $24.57 | $24.65 | $24.65 | 20,787 |
| 2024-02-01 | $24.67 | $24.75 | $24.62 | $24.74 | $24.74 | 25,830 |
| 2024-01-31 | $24.55 | $24.70 | $24.44 | $24.47 | $24.47 | 301,994 |
| 2024-01-30 | $24.51 | $24.52 | $24.42 | $24.52 | $24.52 | 30,482 |
| 2024-01-29 | $24.76 | $24.76 | $24.61 | $24.67 | $24.67 | 11,013 |
| 2024-01-26 | $24.59 | $24.61 | $24.56 | $24.58 | $24.58 | 1,883 |
| 2024-01-25 | $24.60 | $24.64 | $24.51 | $24.59 | $24.59 | 5,081 |
| 2024-01-24 | $24.62 | $24.64 | $24.52 | $24.56 | $24.56 | 7,262 |
| 2024-01-23 | $24.16 | $24.27 | $24.15 | $24.24 | $24.24 | 15,261 |
| 2024-01-22 | $24.09 | $24.13 | $24.08 | $24.13 | $24.13 | 7,245 |
| 2024-01-19 | $24.17 | $24.30 | $24.06 | $24.26 | $24.26 | 7,939 |
| 2024-01-18 | $23.99 | $24.03 | $23.91 | $24.03 | $24.03 | 4,104 |
| 2024-01-17 | $23.81 | $23.86 | $23.74 | $23.84 | $23.84 | 3,960 |
| 2024-01-16 | $24.40 | $24.40 | $24.21 | $24.22 | $24.22 | 9,493 |
| 2024-01-12 | $24.98 | $24.98 | $24.79 | $24.81 | $24.81 | 33,309 |
| 2024-01-11 | $24.77 | $24.77 | $24.54 | $24.66 | $24.66 | 17,334 |
| 2024-01-10 | $24.67 | $24.67 | $24.57 | $24.60 | $24.60 | 2,387 |
| 2024-01-09 | $24.70 | $24.70 | $24.63 | $24.63 | $24.63 | 4,532 |
| 2024-01-08 | $24.80 | $25.02 | $24.80 | $24.99 | $24.99 | 8,346 |
| 2024-01-05 | $24.97 | $25.10 | $24.93 | $24.95 | $24.95 | 17,853 |
| 2024-01-04 | $25.01 | $25.02 | $24.94 | $24.96 | $24.96 | 16,908 |
| 2024-01-03 | $24.95 | $25.01 | $24.91 | $25.00 | $25.00 | 42,685 |
| 2024-01-02 | $25.19 | $25.23 | $25.06 | $25.09 | $25.09 | 5,346 |
| 2023-12-29 | $25.51 | $25.51 | $25.35 | $25.43 | $25.43 | 11,736 |
| 2023-12-28 | $25.45 | $25.51 | $25.38 | $25.42 | $25.42 | 5,267 |
| 2023-12-27 | $25.20 | $25.20 | $25.12 | $25.16 | $25.16 | 15,659 |
| 2023-12-26 | $25.12 | $25.12 | $25.00 | $25.05 | $25.05 | 5,380 |
| 2023-12-22 | $25.21 | $25.28 | $25.15 | $25.20 | $24.81 | 16,933 |
| 2023-12-21 | $25.21 | $25.33 | $25.19 | $25.33 | $24.94 | 10,026 |
| 2023-12-20 | $25.29 | $25.29 | $24.84 | $24.84 | $24.46 | 22,834 |
| 2023-12-19 | $25.23 | $25.37 | $25.23 | $25.32 | $24.92 | 98,611 |
| 2023-12-18 | $25.09 | $25.16 | $24.99 | $25.14 | $24.75 | 71,446 |
| 2023-12-15 | $25.15 | $25.22 | $25.03 | $25.04 | $24.65 | 30,550 |
| 2023-12-14 | $25.15 | $25.19 | $25.11 | $25.18 | $24.79 | 23,794 |
| 2023-12-13 | $24.45 | $24.83 | $24.34 | $24.81 | $24.43 | 4,810 |
| 2023-12-12 | $24.49 | $24.57 | $24.42 | $24.55 | $24.17 | 4,689 |
| 2023-12-11 | $24.46 | $24.57 | $24.46 | $24.57 | $24.19 | 3,305 |
| 2023-12-08 | $24.44 | $24.44 | $24.39 | $24.44 | $24.44 | 3,169 |
| 2023-12-07 | $24.52 | $24.52 | $24.44 | $24.49 | $24.49 | 11,745 |
| 2023-12-06 | $24.56 | $24.59 | $24.44 | $24.45 | $24.45 | 35,224 |
| 2023-12-05 | $24.37 | $24.47 | $24.30 | $24.42 | $24.42 | 16,041 |
| 2023-12-04 | $24.64 | $24.67 | $24.51 | $24.54 | $24.54 | 24,913 |
| 2023-12-01 | $24.52 | $24.81 | $24.52 | $24.81 | $24.81 | 18,084 |
| 2023-11-30 | $24.54 | $24.69 | $24.54 | $24.68 | $24.68 | 5,759 |
| 2023-11-29 | $24.70 | $24.70 | $24.59 | $24.59 | $24.59 | 13,721 |
| 2023-11-28 | $24.65 | $24.77 | $24.65 | $24.76 | $24.76 | 18,214 |
| 2023-11-27 | $24.52 | $24.58 | $24.48 | $24.54 | $24.54 | 11,052 |
| 2023-11-24 | $24.61 | $24.63 | $24.61 | $24.62 | $24.62 | 1,392 |
| 2023-11-22 | $24.63 | $24.63 | $24.59 | $24.59 | $24.59 | 8,219 |
| 2023-11-21 | $24.72 | $24.78 | $24.62 | $24.62 | $24.62 | 11,382 |
| 2023-11-20 | $24.77 | $24.86 | $24.77 | $24.83 | $24.83 | 15,187 |
| 2023-11-17 | $24.52 | $24.55 | $24.52 | $24.53 | $24.53 | 9,800 |
| 2023-11-16 | $24.55 | $24.60 | $24.40 | $24.48 | $24.48 | 23,291 |
| 2023-11-15 | $24.73 | $24.76 | $24.69 | $24.70 | $24.70 | 12,864 |
| 2023-11-14 | $24.34 | $24.53 | $24.34 | $24.49 | $24.49 | 25,812 |
| 2023-11-13 | $23.93 | $23.99 | $23.92 | $23.92 | $23.92 | 5,879 |
| 2023-11-10 | $23.74 | $23.91 | $23.74 | $23.91 | $23.91 | 23,211 |
| 2023-11-09 | $23.97 | $23.97 | $23.71 | $23.73 | $23.73 | 1,299 |
| 2023-11-08 | $23.99 | $23.99 | $23.89 | $23.93 | $23.93 | 4,929 |
| 2023-11-07 | $24.06 | $24.10 | $23.90 | $24.07 | $24.07 | 119,815 |
| 2023-11-06 | $24.21 | $24.27 | $24.13 | $24.14 | $24.14 | 132,404 |
| 2023-11-03 | $24.01 | $24.11 | $23.95 | $24.06 | $24.06 | 19,437 |
| 2023-11-02 | $23.56 | $23.62 | $23.49 | $23.58 | $23.58 | 185,693 |
| 2023-11-01 | $22.95 | $23.21 | $22.95 | $23.19 | $23.19 | 548,875 |
| 2023-10-31 | $22.91 | $22.97 | $22.80 | $22.94 | $22.94 | 46,794 |
| 2023-10-30 | $23.20 | $23.20 | $23.01 | $23.10 | $23.10 | 11,880 |
| 2023-10-27 | $23.04 | $23.06 | $22.86 | $22.88 | $22.88 | 4,800 |
| 2023-10-26 | $22.79 | $22.94 | $22.79 | $22.90 | $22.90 | 37,220 |
| 2023-10-25 | $23.15 | $23.16 | $23.01 | $23.02 | $23.02 | 19,859 |
| 2023-10-24 | $23.05 | $23.33 | $23.05 | $23.31 | $23.31 | 7,802 |
| 2023-10-23 | $22.91 | $23.12 | $22.85 | $23.04 | $23.04 | 8,678 |
| 2023-10-20 | $23.19 | $23.19 | $23.04 | $23.04 | $23.04 | 4,622 |
| 2023-10-19 | $23.38 | $23.48 | $23.30 | $23.32 | $23.32 | 4,684 |
| 2023-10-18 | $23.60 | $23.60 | $23.43 | $23.48 | $23.48 | 17,031 |
| 2023-10-17 | $23.70 | $23.90 | $23.13 | $23.78 | $23.78 | 97,879 |
| 2023-10-16 | $23.70 | $23.91 | $23.70 | $23.90 | $23.90 | 5,815 |
| 2023-10-13 | $23.82 | $23.82 | $23.63 | $23.65 | $23.65 | 16,397 |
| 2023-10-12 | $23.88 | $23.88 | $23.72 | $23.78 | $23.78 | 7,396 |
| 2023-10-11 | $24.02 | $24.02 | $23.89 | $23.96 | $23.96 | 22,412 |
| 2023-10-10 | $23.73 | $23.89 | $23.73 | $23.89 | $23.89 | 4,062 |
| 2023-10-09 | $23.33 | $23.52 | $23.30 | $23.51 | $23.51 | 8,334 |
| 2023-10-06 | $23.34 | $23.68 | $23.28 | $23.63 | $23.63 | 8,559 |
| 2023-10-05 | $23.25 | $23.32 | $23.17 | $23.32 | $23.32 | 9,291 |
| 2023-10-04 | $23.26 | $23.26 | $23.18 | $23.24 | $23.24 | 5,215 |
| 2023-10-03 | $23.44 | $23.46 | $23.24 | $23.28 | $23.28 | 130,628 |
| 2023-10-02 | $23.69 | $23.73 | $23.59 | $23.65 | $23.65 | 89,278 |
| 2023-09-29 | $23.95 | $23.95 | $23.72 | $23.75 | $23.75 | 42,231 |
| 2023-09-28 | $23.51 | $23.73 | $23.51 | $23.70 | $23.70 | 10,056 |
| 2023-09-27 | $23.73 | $23.73 | $23.55 | $23.63 | $23.63 | 3,978 |
| 2023-09-26 | $23.71 | $23.76 | $23.58 | $23.60 | $23.60 | 37,597 |
| 2023-09-25 | $23.90 | $23.96 | $23.89 | $23.96 | $23.96 | 4,021 |
| 2023-09-22 | $24.16 | $24.18 | $24.02 | $24.02 | $24.02 | 11,724 |
| 2023-09-21 | $23.86 | $23.86 | $23.78 | $23.78 | $23.78 | 17,592 |
| 2023-09-20 | $24.44 | $24.44 | $24.26 | $24.26 | $24.26 | 8,513 |
| 2023-09-19 | $24.34 | $24.34 | $24.25 | $24.31 | $24.31 | 3,959 |
| 2023-09-18 | $24.30 | $24.43 | $24.30 | $24.39 | $24.39 | 91,815 |
| 2023-09-15 | $24.62 | $24.62 | $24.45 | $24.47 | $24.47 | 7,672 |
| 2023-09-14 | $24.52 | $24.58 | $24.47 | $24.54 | $24.54 | 4,604 |
| 2023-09-13 | $24.34 | $24.41 | $24.28 | $24.32 | $24.32 | 28,225 |
| 2023-09-12 | $24.28 | $24.37 | $24.26 | $24.37 | $24.37 | 20,651 |
| 2023-09-11 | $24.41 | $24.45 | $24.40 | $24.44 | $24.44 | 8,411 |
| 2023-09-08 | $24.20 | $24.20 | $24.15 | $24.17 | $24.17 | 2,273 |
| 2023-09-07 | $24.07 | $24.12 | $24.04 | $24.09 | $24.09 | 3,640 |
| 2023-09-06 | $24.40 | $24.48 | $24.26 | $24.29 | $24.29 | 7,682 |
| 2023-09-05 | $24.52 | $24.55 | $24.46 | $24.48 | $24.48 | 4,851 |
| 2023-09-01 | $24.65 | $24.65 | $24.53 | $24.56 | $24.56 | 5,483 |
| 2023-08-31 | $24.40 | $24.40 | $24.30 | $24.30 | $24.30 | 5,602 |
| 2023-08-30 | $24.55 | $24.58 | $24.54 | $24.54 | $24.54 | 2,904 |
| 2023-08-29 | $24.49 | $24.66 | $24.49 | $24.63 | $24.63 | 7,902 |
| 2023-08-28 | $24.33 | $24.35 | $24.31 | $24.35 | $24.35 | 2,675 |
| 2023-08-25 | $24.18 | $24.18 | $23.97 | $24.13 | $24.13 | 4,993 |
| 2023-08-24 | $24.26 | $24.26 | $24.13 | $24.13 | $24.13 | 9,307 |
| 2023-08-23 | $24.18 | $24.26 | $24.16 | $24.22 | $24.22 | 6,655 |
| 2023-08-22 | $24.07 | $24.07 | $23.84 | $23.85 | $23.85 | 3,211 |
| 2023-08-21 | $23.81 | $23.90 | $23.78 | $23.90 | $23.90 | 15,205 |
| 2023-08-18 | $23.73 | $23.84 | $23.70 | $23.81 | $23.81 | 12,974 |
| 2023-08-17 | $24.22 | $24.22 | $23.93 | $23.94 | $23.94 | 1,479 |
| 2023-08-16 | $24.08 | $24.08 | $23.87 | $23.87 | $23.87 | 99,066 |
| 2023-08-15 | $24.33 | $24.33 | $24.10 | $24.14 | $24.14 | 15,085 |
| 2023-08-14 | $24.32 | $24.37 | $24.31 | $24.37 | $24.37 | 13,645 |
| 2023-08-11 | $24.59 | $24.59 | $24.48 | $24.49 | $24.49 | 7,864 |
| 2023-08-10 | $25.04 | $25.04 | $24.83 | $24.83 | $24.83 | 4,018 |
| 2023-08-09 | $24.97 | $24.97 | $24.73 | $24.82 | $24.82 | 30,269 |
| 2023-08-08 | $24.56 | $24.73 | $24.56 | $24.72 | $24.72 | 859 |
| 2023-08-07 | $25.01 | $25.02 | $24.94 | $25.00 | $25.00 | 14,819 |
| 2023-08-04 | $25.11 | $25.21 | $24.98 | $25.01 | $25.01 | 10,648 |
| 2023-08-03 | $25.00 | $25.07 | $24.99 | $25.00 | $25.00 | 199,786 |
| 2023-08-02 | $25.02 | $25.02 | $24.90 | $24.92 | $24.92 | 5,235 |
| 2023-08-01 | $25.60 | $25.65 | $25.48 | $25.51 | $25.51 | 19,920 |
| 2023-07-31 | $25.78 | $25.85 | $25.75 | $25.84 | $25.84 | 82,771 |
| 2023-07-28 | $25.86 | $25.86 | $25.82 | $25.84 | $25.84 | 2,068 |
| 2023-07-27 | $25.58 | $25.59 | $25.32 | $25.33 | $25.33 | 11,175 |
| 2023-07-26 | $25.35 | $25.66 | $25.35 | $25.61 | $25.61 | 15,211 |
| 2023-07-25 | $25.57 | $25.59 | $25.50 | $25.51 | $25.51 | 15,439 |
| 2023-07-24 | $25.15 | $25.37 | $25.07 | $25.27 | $25.27 | 43,201 |
| 2023-07-21 | $25.05 | $25.06 | $25.02 | $25.02 | $25.02 | 2,642 |
| 2023-07-20 | $25.08 | $25.08 | $25.02 | $25.02 | $25.02 | 1,473 |
| 2023-07-19 | $25.28 | $25.28 | $25.13 | $25.17 | $25.17 | 2,382 |
| 2023-07-18 | $25.20 | $25.26 | $25.14 | $25.19 | $25.19 | 6,987 |
| 2023-07-17 | $25.20 | $25.35 | $25.17 | $25.32 | $25.32 | 73,734 |
| 2023-07-14 | $25.40 | $25.43 | $25.34 | $25.36 | $25.36 | 3,995 |
| 2023-07-13 | $25.32 | $25.46 | $25.30 | $25.40 | $25.40 | 20,872 |
| 2023-07-12 | $25.18 | $25.25 | $25.13 | $25.24 | $25.24 | 2,100 |
| 2023-07-11 | $24.61 | $24.74 | $24.61 | $24.74 | $24.74 | 10,767 |
| 2023-07-10 | $24.46 | $24.49 | $24.40 | $24.48 | $24.48 | 9,475 |
| 2023-07-07 | $24.38 | $24.51 | $24.38 | $24.48 | $24.48 | 17,090 |
| 2023-07-06 | $24.38 | $24.40 | $24.19 | $24.26 | $24.26 | 29,417 |
| 2023-07-05 | $24.75 | $24.77 | $24.72 | $24.75 | $24.75 | 4,035 |
| 2023-07-03 | $24.92 | $25.06 | $24.90 | $24.90 | $24.90 | 5,289 |
| 2023-06-30 | $24.56 | $24.81 | $24.51 | $24.73 | $24.73 | 184,764 |
| 2023-06-29 | $24.29 | $24.36 | $24.29 | $24.32 | $24.32 | 6,931 |
| 2023-06-28 | $24.38 | $24.44 | $24.36 | $24.42 | $24.42 | 46,753 |
| 2023-06-27 | $24.57 | $24.60 | $24.55 | $24.60 | $24.60 | 2,601 |
| 2023-06-26 | $24.73 | $24.76 | $24.72 | $24.72 | $24.38 | 2,905 |
| 2023-06-23 | $24.57 | $24.64 | $24.57 | $24.61 | $24.27 | 5,931 |
| 2023-06-22 | $24.96 | $24.97 | $24.93 | $24.96 | $24.62 | 5,031 |
| 2023-06-21 | $25.01 | $25.06 | $24.96 | $25.04 | $24.70 | 3,332 |
| 2023-06-20 | $25.20 | $25.20 | $25.03 | $25.12 | $24.78 | 10,371 |
| 2023-06-16 | $25.57 | $25.57 | $25.51 | $25.51 | $25.51 | 7,577 |
| 2023-06-15 | $25.52 | $25.62 | $25.45 | $25.60 | $25.60 | 36,256 |
| 2023-06-14 | $25.39 | $25.47 | $25.23 | $25.36 | $25.36 | 17,944 |
| 2023-06-13 | $25.26 | $25.27 | $25.17 | $25.22 | $25.22 | 16,423 |
| 2023-06-12 | $24.95 | $25.03 | $24.93 | $25.01 | $25.01 | 18,401 |
| 2023-06-09 | $24.94 | $25.05 | $24.94 | $24.96 | $24.96 | 78,803 |
| 2023-06-08 | $24.78 | $24.89 | $24.74 | $24.86 | $24.86 | 33,964 |
| 2023-06-07 | $24.78 | $24.91 | $24.66 | $24.71 | $24.71 | 15,386 |
| 2023-06-06 | $24.54 | $24.77 | $24.54 | $24.77 | $24.77 | 8,348 |
| 2023-06-05 | $24.52 | $24.57 | $24.48 | $24.55 | $24.55 | 15,885 |
| 2023-06-02 | $24.46 | $24.64 | $24.46 | $24.60 | $24.60 | 109,164 |
| 2023-06-01 | $23.80 | $24.19 | $23.80 | $24.19 | $24.19 | 12,111 |
| 2023-05-31 | $23.76 | $23.86 | $23.73 | $23.80 | $23.80 | 5,045 |
| 2023-05-30 | $24.21 | $24.21 | $23.96 | $23.97 | $23.97 | 5,325 |
| 2023-05-26 | $24.06 | $24.28 | $24.06 | $24.22 | $24.22 | 16,497 |
| 2023-05-25 | $23.89 | $23.92 | $23.83 | $23.85 | $23.85 | 11,957 |
| 2023-05-24 | $24.01 | $24.03 | $23.87 | $23.92 | $23.92 | 479,715 |
| 2023-05-23 | $24.20 | $24.25 | $24.04 | $24.05 | $24.05 | 31,783 |
| 2023-05-22 | $24.32 | $24.47 | $24.32 | $24.36 | $24.36 | 31,774 |
| 2023-05-19 | $24.26 | $24.27 | $24.16 | $24.21 | $24.21 | 40,853 |
| 2023-05-18 | $24.10 | $24.17 | $24.10 | $24.16 | $24.16 | 2,281 |
| 2023-05-17 | $24.15 | $24.27 | $24.14 | $24.26 | $24.26 | 6,860 |
| 2023-05-16 | $24.23 | $24.23 | $24.17 | $24.17 | $24.17 | 2,951 |
| 2023-05-15 | $24.23 | $24.37 | $24.16 | $24.33 | $24.33 | 8,880 |
| 2023-05-12 | $23.99 | $23.99 | $23.90 | $23.93 | $23.93 | 28,353 |
| 2023-05-11 | $24.09 | $24.20 | $24.01 | $24.19 | $24.19 | 860,426 |
| 2023-05-10 | $24.34 | $24.34 | $24.21 | $24.32 | $24.32 | 22,386 |
| 2023-05-09 | $24.24 | $24.33 | $24.24 | $24.33 | $24.33 | 18,219 |
| 2023-05-08 | $24.53 | $24.53 | $24.44 | $24.49 | $24.49 | 14,689 |
| 2023-05-05 | $24.21 | $24.44 | $24.16 | $24.44 | $24.44 | 638,065 |
| 2023-05-04 | $24.15 | $24.19 | $24.10 | $24.16 | $24.16 | 7,264 |
| 2023-05-03 | $24.04 | $24.07 | $23.95 | $23.98 | $23.98 | 2,524 |
| 2023-05-02 | $24.17 | $24.17 | $23.91 | $23.98 | $23.98 | 3,486 |
| 2023-05-01 | $24.25 | $24.25 | $24.17 | $24.18 | $24.18 | 3,447 |
| 2023-04-28 | $24.16 | $24.24 | $24.16 | $24.24 | $24.24 | 13,775 |
| 2023-04-27 | $23.98 | $24.11 | $23.98 | $24.11 | $24.11 | 4,283 |
| 2023-04-26 | $23.99 | $23.99 | $23.83 | $23.87 | $23.87 | 12,078 |
| 2023-04-25 | $23.80 | $23.81 | $23.66 | $23.70 | $23.70 | 16,859 |
| 2023-04-24 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 826 |
| 2023-04-21 | $24.10 | $24.13 | $24.08 | $24.13 | $24.13 | 3,675 |
| 2023-04-20 | $24.37 | $24.37 | $24.28 | $24.31 | $24.31 | 6,873 |
| 2023-04-19 | $24.33 | $24.37 | $24.33 | $24.35 | $24.35 | 7,702 |
| 2023-04-18 | $24.59 | $24.59 | $24.52 | $24.58 | $24.58 | 2,270 |
| 2023-04-17 | $24.59 | $24.61 | $24.56 | $24.60 | $24.60 | 4,945 |
| 2023-04-14 | $24.51 | $24.53 | $24.43 | $24.52 | $24.52 | 4,549 |
| 2023-04-13 | $24.66 | $24.68 | $24.63 | $24.67 | $24.67 | 8,370 |
| 2023-04-12 | $24.50 | $24.54 | $24.31 | $24.32 | $24.32 | 15,520 |
| 2023-04-11 | $24.41 | $24.46 | $24.41 | $24.42 | $24.42 | 3,569 |
| 2023-04-10 | $24.12 | $24.26 | $24.12 | $24.26 | $24.26 | 1,546 |
| 2023-04-06 | $24.12 | $24.26 | $24.12 | $24.22 | $24.22 | 12,020 |
| 2023-04-05 | $24.15 | $24.15 | $24.07 | $24.14 | $24.14 | 2,433 |
| 2023-04-04 | $24.30 | $24.33 | $24.23 | $24.33 | $24.33 | 4,637 |
| 2023-04-03 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 4,313 |
| 2023-03-31 | $24.22 | $24.31 | $24.21 | $24.23 | $24.23 | 12,416 |
| 2023-03-30 | $24.26 | $24.31 | $24.26 | $24.28 | $24.28 | 2,274 |
| 2023-03-29 | $24.04 | $24.11 | $23.99 | $24.04 | $24.04 | 22,652 |
| 2023-03-28 | $24.01 | $24.05 | $24.00 | $24.04 | $24.04 | 3,286 |
| 2023-03-27 | $23.66 | $23.77 | $23.66 | $23.76 | $23.76 | 2,632 |
| 2023-03-24 | $23.74 | $23.85 | $23.73 | $23.81 | $23.81 | 2,001 |
| 2023-03-23 | $24.07 | $24.14 | $23.90 | $23.90 | $23.90 | 12,163 |
| 2023-03-22 | $23.71 | $23.80 | $23.62 | $23.62 | $23.62 | 2,373 |
| 2023-03-21 | $23.54 | $23.55 | $23.48 | $23.55 | $23.55 | 28,133 |
| 2023-03-20 | $23.26 | $23.37 | $23.26 | $23.35 | $23.35 | 8,899 |
| 2023-03-17 | $23.30 | $23.34 | $23.21 | $23.25 | $23.25 | 3,334 |
| 2023-03-16 | $23.04 | $23.36 | $23.01 | $23.35 | $23.35 | 7,691 |
| 2023-03-15 | $22.99 | $23.03 | $22.96 | $22.99 | $22.99 | 3,598 |
| 2023-03-14 | $23.36 | $23.49 | $23.36 | $23.43 | $23.43 | 4,823 |
| 2023-03-13 | $23.31 | $23.50 | $23.31 | $23.36 | $23.36 | 2,974 |
| 2023-03-10 | $23.45 | $23.61 | $23.40 | $23.40 | $23.40 | 4,103 |
| 2023-03-09 | $23.80 | $23.80 | $23.45 | $23.50 | $23.50 | 4,817 |
| 2023-03-08 | $23.88 | $24.03 | $23.88 | $23.99 | $23.99 | 4,190 |
| 2023-03-07 | $24.21 | $24.21 | $23.89 | $23.89 | $23.89 | 6,497 |
| 2023-03-06 | $24.30 | $24.36 | $24.26 | $24.26 | $24.26 | 7,506 |
| 2023-03-03 | $24.20 | $24.36 | $24.20 | $24.31 | $24.31 | 29,999 |
| 2023-03-02 | $23.83 | $24.14 | $23.83 | $24.04 | $24.04 | 46,454 |
| 2023-03-01 | $24.04 | $24.05 | $23.94 | $23.99 | $23.99 | 52,439 |
| 2023-02-28 | $23.64 | $23.64 | $23.54 | $23.54 | $23.54 | 5,036 |
| 2023-02-27 | $23.69 | $23.78 | $23.69 | $23.72 | $23.72 | 11,456 |
| 2023-02-24 | $23.55 | $23.62 | $23.52 | $23.59 | $23.59 | 2,545 |
| 2023-02-23 | $24.16 | $24.16 | $23.99 | $24.09 | $24.09 | 2,732 |
| 2023-02-22 | $24.03 | $24.03 | $23.89 | $23.94 | $23.94 | 11,746 |
| 2023-02-21 | $24.24 | $24.32 | $24.09 | $24.11 | $24.11 | 27,765 |
| 2023-02-17 | $24.34 | $24.35 | $24.28 | $24.35 | $24.35 | 7,622 |
| 2023-02-16 | $24.38 | $24.60 | $24.38 | $24.52 | $24.52 | 3,645 |
| 2023-02-15 | $24.45 | $24.52 | $24.37 | $24.49 | $24.49 | 29,424 |
| 2023-02-14 | $24.60 | $24.74 | $24.60 | $24.71 | $24.71 | 6,612 |
| 2023-02-13 | $24.67 | $24.82 | $24.67 | $24.78 | $24.78 | 6,964 |
| 2023-02-10 | $24.68 | $24.68 | $24.52 | $24.59 | $24.59 | 20,731 |
| 2023-02-09 | $24.85 | $24.86 | $24.66 | $24.72 | $24.72 | 36,118 |
| 2023-02-08 | $24.83 | $24.83 | $24.60 | $24.69 | $24.69 | 180,021 |
| 2023-02-07 | $24.54 | $24.71 | $24.49 | $24.70 | $24.70 | 37,701 |
| 2023-02-06 | $24.55 | $24.58 | $24.45 | $24.57 | $24.57 | 2,548 |
| 2023-02-03 | $25.06 | $25.06 | $24.83 | $24.86 | $24.86 | 6,857 |
| 2023-02-02 | $25.42 | $25.42 | $25.21 | $25.27 | $25.27 | 43,288 |
| 2023-02-01 | $25.30 | $25.50 | $25.14 | $25.43 | $25.43 | 10,575 |
| 2023-01-31 | $24.99 | $25.15 | $24.99 | $25.15 | $25.15 | 2,725 |
| 2023-01-30 | $25.28 | $25.33 | $25.18 | $25.18 | $25.18 | 6,434 |
| 2023-01-27 | $25.67 | $25.68 | $25.61 | $25.63 | $25.63 | 9,124 |
| 2023-01-26 | $25.69 | $25.78 | $25.61 | $25.78 | $25.78 | 13,374 |
| 2023-01-25 | $25.36 | $25.55 | $25.28 | $25.55 | $25.55 | 11,216 |
| 2023-01-24 | $25.42 | $25.56 | $25.40 | $25.54 | $25.54 | 39,019 |
| 2023-01-23 | $25.34 | $25.64 | $25.34 | $25.50 | $25.50 | 25,430 |
| 2023-01-20 | $25.13 | $25.36 | $25.11 | $25.35 | $25.35 | 82,542 |
| 2023-01-19 | $25.02 | $25.06 | $24.93 | $25.02 | $25.02 | 4,417 |
| 2023-01-18 | $25.15 | $25.19 | $24.77 | $24.77 | $24.77 | 16,748 |
| 2023-01-17 | $24.99 | $24.99 | $24.87 | $24.93 | $24.93 | 8,633 |
| 2023-01-13 | $24.93 | $25.06 | $24.92 | $25.04 | $25.04 | 16,424 |
| 2023-01-12 | $24.70 | $24.96 | $24.70 | $24.91 | $24.91 | 4,347 |
| 2023-01-11 | $24.66 | $24.77 | $24.61 | $24.75 | $24.75 | 124,917 |
| 2023-01-10 | $24.60 | $24.68 | $24.50 | $24.64 | $24.64 | 19,231 |
| 2023-01-09 | $24.61 | $24.64 | $24.52 | $24.52 | $24.52 | 7,875 |
| 2023-01-06 | $23.95 | $24.35 | $23.91 | $24.33 | $24.33 | 14,661 |
| 2023-01-05 | $23.72 | $23.89 | $23.72 | $23.84 | $23.84 | 8,878 |
| 2023-01-04 | $23.61 | $23.91 | $23.61 | $23.91 | $23.91 | 6,997 |
| 2023-01-03 | $23.53 | $23.53 | $23.31 | $23.33 | $23.33 | 4,128 |
| 2022-12-30 | $23.39 | $23.39 | $23.16 | $23.19 | $23.19 | 8,347 |
| 2022-12-29 | $23.38 | $23.54 | $23.38 | $23.49 | $23.49 | 20,440 |
| 2022-12-28 | $23.43 | $23.46 | $23.10 | $23.10 | $23.10 | 190,552 |
| 2022-12-27 | $23.47 | $23.59 | $23.47 | $23.51 | $23.51 | 3,126 |
| 2022-12-23 | $23.63 | $23.73 | $23.62 | $23.69 | $23.22 | 14,042 |
| 2022-12-22 | $23.81 | $23.81 | $23.51 | $23.66 | $23.19 | 31,689 |
| 2022-12-21 | $23.75 | $23.92 | $23.64 | $23.92 | $23.45 | 58,889 |
| 2022-12-20 | $23.73 | $23.81 | $23.66 | $23.70 | $23.23 | 110,561 |
| 2022-12-19 | $23.81 | $23.83 | $23.69 | $23.73 | $23.26 | 46,395 |
| 2022-12-16 | $23.70 | $23.86 | $23.65 | $23.69 | $23.22 | 335,263 |
| 2022-12-15 | $23.84 | $23.84 | $23.55 | $23.58 | $23.11 | 9,314 |
| 2022-12-14 | $24.11 | $24.22 | $24.05 | $24.11 | $23.63 | 11,660 |
| 2022-12-13 | $24.28 | $24.32 | $24.05 | $24.08 | $23.60 | 5,163 |
| 2022-12-12 | $23.85 | $23.93 | $23.75 | $23.93 | $23.46 | 51,861 |
| 2022-12-09 | $24.13 | $24.16 | $23.97 | $23.98 | $23.50 | 29,084 |
| 2022-12-08 | $24.11 | $24.14 | $24.05 | $24.08 | $23.60 | 17,917 |
| 2022-12-07 | $23.91 | $23.97 | $23.81 | $23.88 | $23.41 | 20,828 |
| 2022-12-06 | $24.05 | $24.10 | $23.97 | $24.06 | $23.59 | 6,437 |
| 2022-12-05 | $24.36 | $24.36 | $24.05 | $24.07 | $23.60 | 9,724 |
| 2022-12-02 | $24.13 | $24.41 | $24.13 | $24.37 | $23.89 | 15,040 |
| 2022-12-01 | $24.40 | $24.49 | $24.27 | $24.32 | $23.84 | 78,762 |
| 2022-11-30 | $24.30 | $24.48 | $24.09 | $24.48 | $23.99 | 11,812 |
| 2022-11-29 | $23.79 | $23.82 | $23.79 | $23.82 | $23.34 | 9,308 |
| 2022-11-28 | $23.40 | $23.59 | $23.36 | $23.38 | $22.92 | 49,895 |
| 2022-11-25 | $23.44 | $23.50 | $23.44 | $23.44 | $22.98 | 7,297 |
| 2022-11-23 | $23.41 | $23.47 | $23.37 | $23.47 | $23.00 | 3,816 |
| 2022-11-22 | $23.19 | $23.26 | $23.19 | $23.25 | $22.79 | 22,944 |
| 2022-11-21 | $23.14 | $23.22 | $23.14 | $23.20 | $22.74 | 2,521 |
| 2022-11-18 | $23.58 | $23.58 | $23.37 | $23.45 | $22.98 | 6,290 |
| 2022-11-17 | $23.21 | $23.58 | $23.20 | $23.57 | $23.10 | 30,172 |
| 2022-11-16 | $23.70 | $23.70 | $23.49 | $23.49 | $23.02 | 25,591 |
| 2022-11-15 | $24.02 | $24.09 | $23.85 | $23.89 | $23.42 | 8,349 |
| 2022-11-14 | $23.53 | $23.67 | $23.41 | $23.53 | $23.07 | 14,353 |
| 2022-11-11 | $23.49 | $23.63 | $23.49 | $23.61 | $23.14 | 10,209 |
| 2022-11-10 | $22.87 | $23.09 | $22.87 | $23.09 | $22.63 | 5,511 |
| 2022-11-09 | $22.62 | $22.62 | $22.30 | $22.30 | $21.86 | 19,811 |
| 2022-11-08 | $22.52 | $22.75 | $22.52 | $22.69 | $22.24 | 3,205 |
| 2022-11-07 | $22.57 | $22.57 | $22.44 | $22.47 | $22.03 | 17,743 |
| 2022-11-04 | $22.20 | $22.47 | $22.20 | $22.47 | $22.02 | 7,414 |
| 2022-11-03 | $21.46 | $21.69 | $21.45 | $21.62 | $21.19 | 29,327 |
| 2022-11-02 | $21.76 | $21.76 | $21.53 | $21.53 | $21.11 | 9,604 |
| 2022-11-01 | $21.67 | $21.82 | $21.67 | $21.73 | $21.30 | 6,747 |
| 2022-10-31 | $21.24 | $21.42 | $21.23 | $21.40 | $20.98 | 36,628 |
| 2022-10-28 | $21.34 | $21.59 | $21.34 | $21.56 | $21.13 | 77,131 |
| 2022-10-27 | $21.59 | $21.72 | $21.50 | $21.53 | $21.10 | 22,929 |
| 2022-10-26 | $21.41 | $21.82 | $21.41 | $21.62 | $21.19 | 21,410 |
| 2022-10-25 | $21.33 | $21.42 | $21.33 | $21.41 | $20.98 | 13,505 |
| 2022-10-24 | $21.28 | $21.28 | $21.01 | $21.17 | $20.75 | 32,148 |
| 2022-10-21 | $21.53 | $21.90 | $21.53 | $21.90 | $21.47 | 5,910 |
| 2022-10-20 | $21.61 | $21.88 | $21.57 | $21.63 | $21.20 | 135,214 |
| 2022-10-19 | $21.47 | $21.50 | $21.38 | $21.42 | $20.99 | 22,866 |
| 2022-10-18 | $21.76 | $21.76 | $21.67 | $21.73 | $21.30 | 12,507 |
| 2022-10-17 | $21.71 | $21.87 | $21.71 | $21.77 | $21.34 | 48,754 |
| 2022-10-14 | $21.62 | $21.65 | $21.19 | $21.25 | $20.83 | 24,363 |
| 2022-10-13 | $21.00 | $21.69 | $20.97 | $21.60 | $21.17 | 411,923 |
| 2022-10-12 | $21.70 | $21.70 | $21.55 | $21.60 | $21.17 | 290,379 |
| 2022-10-11 | $21.69 | $21.84 | $21.60 | $21.65 | $21.22 | 7,805 |
| 2022-10-10 | $22.06 | $22.06 | $21.92 | $21.96 | $21.52 | 7,010 |
| 2022-10-07 | $22.47 | $22.47 | $22.16 | $22.22 | $22.22 | 22,236 |
| 2022-10-06 | $22.67 | $22.67 | $22.58 | $22.58 | $22.58 | 5,659 |
| 2022-10-05 | $22.74 | $22.80 | $22.71 | $22.75 | $22.75 | 5,853 |
| 2022-10-04 | $22.68 | $22.76 | $22.67 | $22.71 | $22.71 | 6,296 |
| 2022-10-03 | $21.91 | $22.16 | $21.90 | $22.12 | $22.12 | 10,966 |
| 2022-09-30 | $21.82 | $21.92 | $21.75 | $21.75 | $21.75 | 25,200 |
| 2022-09-29 | $21.86 | $21.86 | $21.64 | $21.80 | $21.80 | 20,295 |
| 2022-09-28 | $22.02 | $22.31 | $22.02 | $22.30 | $22.30 | 28,927 |
| 2022-09-27 | $22.28 | $22.37 | $22.05 | $22.17 | $22.17 | 19,153 |
| 2022-09-26 | $22.22 | $22.44 | $22.09 | $22.20 | $22.20 | 58,032 |
| 2022-09-23 | $22.62 | $22.62 | $22.38 | $22.53 | $22.53 | 8,293 |
| 2022-09-22 | $23.13 | $23.14 | $22.94 | $23.09 | $23.09 | 81,967 |
| 2022-09-21 | $23.33 | $23.48 | $23.16 | $23.17 | $23.17 | 25,084 |
| 2022-09-20 | $23.47 | $23.49 | $23.41 | $23.47 | $23.47 | 351,106 |
| 2022-09-19 | $23.38 | $23.59 | $23.36 | $23.59 | $23.59 | 13,581 |
| 2022-09-16 | $23.57 | $23.57 | $23.41 | $23.48 | $23.48 | 1,026 |
| 2022-09-15 | $23.82 | $23.92 | $23.69 | $23.73 | $23.73 | 3,486 |
| 2022-09-14 | $23.98 | $24.06 | $23.95 | $23.98 | $23.98 | 11,784 |
| 2022-09-13 | $24.26 | $24.26 | $23.82 | $23.82 | $23.82 | 15,923 |
| 2022-09-12 | $24.44 | $24.59 | $24.40 | $24.54 | $24.54 | 57,842 |
| 2022-09-09 | $24.17 | $24.28 | $24.17 | $24.24 | $24.24 | 270,042 |
| 2022-09-08 | $23.81 | $23.91 | $23.79 | $23.87 | $23.87 | 17,789 |
| 2022-09-07 | $23.69 | $24.10 | $23.69 | $24.06 | $24.06 | 176,027 |
| 2022-09-06 | $23.79 | $23.84 | $23.76 | $23.77 | $23.77 | 2,277 |
| 2022-09-02 | $24.05 | $24.18 | $24.00 | $24.02 | $24.02 | 5,385 |
| 2022-09-01 | $24.11 | $24.24 | $23.96 | $24.17 | $24.17 | 251,492 |
| 2022-08-31 | $24.44 | $24.56 | $24.31 | $24.34 | $24.34 | 258,727 |
| 2022-08-30 | $24.43 | $24.43 | $24.16 | $24.20 | $24.20 | 721 |
| 2022-08-29 | $24.55 | $24.56 | $24.46 | $24.46 | $24.46 | 3,633 |
| 2022-08-26 | $25.02 | $25.06 | $24.59 | $24.59 | $24.59 | 4,159 |
| 2022-08-25 | $24.92 | $24.95 | $24.82 | $24.95 | $24.95 | 15,525 |
| 2022-08-24 | $24.55 | $24.65 | $24.55 | $24.55 | $24.55 | 5,180 |
| 2022-08-23 | $24.48 | $24.53 | $24.47 | $24.48 | $24.48 | 6,877 |
| 2022-08-22 | $24.37 | $24.41 | $24.33 | $24.35 | $24.35 | 7,901 |
| 2022-08-19 | $24.54 | $24.58 | $24.49 | $24.56 | $24.56 | 7,303 |
| 2022-08-18 | $24.95 | $24.95 | $24.78 | $24.85 | $24.85 | 5,387 |
| 2022-08-17 | $24.95 | $25.11 | $24.95 | $25.06 | $25.06 | 137,953 |
| 2022-08-16 | $25.08 | $25.19 | $25.04 | $25.11 | $25.11 | 185,465 |
| 2022-08-15 | $25.08 | $25.11 | $25.02 | $25.03 | $25.03 | 3,615 |
| 2022-08-12 | $25.00 | $25.20 | $24.98 | $25.18 | $25.18 | 7,798 |
| 2022-08-11 | $25.18 | $25.19 | $24.88 | $24.91 | $24.91 | 5,068 |
| 2022-08-10 | $24.72 | $24.88 | $24.72 | $24.86 | $24.86 | 35,000 |
| 2022-08-09 | $24.62 | $24.65 | $24.53 | $24.59 | $24.59 | 9,247 |
| 2022-08-08 | $24.74 | $24.75 | $24.57 | $24.61 | $24.61 | 12,982 |
| 2022-08-05 | $24.45 | $24.52 | $24.41 | $24.50 | $24.50 | 3,794 |
| 2022-08-04 | $24.46 | $24.50 | $24.42 | $24.49 | $24.49 | 1,909 |
| 2022-08-03 | $24.23 | $24.38 | $24.12 | $24.38 | $24.38 | 149,337 |
| 2022-08-02 | $24.31 | $24.51 | $24.17 | $24.29 | $24.29 | 459,911 |
| 2022-08-01 | $24.24 | $24.43 | $24.24 | $24.34 | $24.34 | 2,384 |
| 2022-07-29 | $24.32 | $24.46 | $24.32 | $24.46 | $24.46 | 5,190 |
| 2022-07-28 | $24.27 | $24.56 | $24.26 | $24.56 | $24.56 | 469 |
| 2022-07-27 | $24.16 | $24.44 | $24.16 | $24.40 | $24.40 | 8,030 |
| 2022-07-26 | $24.12 | $24.12 | $23.98 | $23.99 | $23.99 | 2,425 |
| 2022-07-25 | $24.17 | $24.20 | $24.12 | $24.19 | $24.19 | 3,811 |
| 2022-07-22 | $24.17 | $24.17 | $24.00 | $24.03 | $24.03 | 721 |
| 2022-07-21 | $24.12 | $24.28 | $24.05 | $24.28 | $24.28 | 18,687 |
| 2022-07-20 | $24.01 | $24.08 | $23.94 | $24.05 | $24.05 | 61,896 |
| 2022-07-19 | $24.00 | $24.11 | $24.00 | $24.09 | $24.09 | 7,682 |
| 2022-07-18 | $23.99 | $24.00 | $23.73 | $23.73 | $23.73 | 5,013 |
| 2022-07-15 | $23.39 | $23.63 | $23.34 | $23.63 | $23.63 | 13,108 |
| 2022-07-14 | $23.39 | $23.55 | $23.18 | $23.44 | $23.44 | 941,961 |
| 2022-07-13 | $23.49 | $23.75 | $23.49 | $23.67 | $23.67 | 3,798 |
| 2022-07-12 | $23.78 | $23.93 | $23.69 | $23.81 | $23.81 | 21,259 |
| 2022-07-11 | $23.96 | $24.03 | $23.75 | $23.83 | $23.83 | 866,220 |
| 2022-07-08 | $24.39 | $24.47 | $24.29 | $24.39 | $24.39 | 18,565 |
| 2022-07-07 | $24.43 | $24.49 | $24.40 | $24.40 | $24.40 | 8,073 |
| 2022-07-06 | $23.97 | $23.97 | $23.78 | $23.92 | $23.92 | 4,036 |
| 2022-07-05 | $23.81 | $24.05 | $23.81 | $24.05 | $24.05 | 4,311 |
| 2022-07-01 | $24.32 | $24.32 | $24.15 | $24.30 | $24.30 | 5,317 |
| 2022-06-30 | $24.19 | $24.46 | $24.19 | $24.43 | $24.43 | 2,600 |
| 2022-06-29 | $24.69 | $24.79 | $24.50 | $24.60 | $24.60 | 192,504 |
| 2022-06-28 | $24.95 | $24.95 | $24.57 | $24.59 | $24.59 | 8,451 |
| 2022-06-27 | $24.74 | $24.74 | $24.68 | $24.70 | $24.70 | 2,555 |
| 2022-06-24 | $24.79 | $24.86 | $24.76 | $24.86 | $24.68 | 7,966 |
| 2022-06-23 | $24.35 | $24.36 | $24.15 | $24.33 | $24.15 | 7,449 |
| 2022-06-22 | $24.44 | $24.47 | $24.32 | $24.34 | $24.16 | 8,989 |
| 2022-06-21 | $24.72 | $24.79 | $24.72 | $24.74 | $24.56 | 2,191 |
| 2022-06-17 | $24.32 | $24.38 | $24.32 | $24.38 | $24.20 | 2,112 |
| 2022-06-16 | $24.31 | $24.39 | $24.30 | $24.30 | $24.12 | 15,561 |
| 2022-06-15 | $24.96 | $25.10 | $24.68 | $25.10 | $24.92 | 64,301 |
| 2022-06-14 | $24.76 | $24.81 | $24.71 | $24.81 | $24.63 | 5,735 |
| 2022-06-13 | $24.59 | $24.62 | $24.47 | $24.55 | $24.37 | 3,068 |
| 2022-06-10 | $25.48 | $25.48 | $25.34 | $25.34 | $25.15 | 1,829 |
| 2022-06-09 | $25.98 | $25.98 | $25.70 | $25.70 | $25.51 | 3,172 |
| 2022-06-08 | $26.24 | $26.32 | $26.20 | $26.24 | $26.05 | 2,205 |
| 2022-06-07 | $26.15 | $26.23 | $26.08 | $26.23 | $26.03 | 3,327 |
| 2022-06-06 | $26.46 | $26.46 | $26.14 | $26.14 | $25.95 | 1,204 |
| 2022-06-03 | $26.35 | $26.35 | $26.01 | $26.04 | $25.84 | 6,774 |
| 2022-06-02 | $26.23 | $26.46 | $26.23 | $26.45 | $26.26 | 2,005 |
| 2022-06-01 | $26.38 | $26.38 | $26.02 | $26.03 | $25.84 | 4,703 |
| 2022-05-31 | $26.33 | $26.42 | $26.27 | $26.27 | $26.07 | 3,661 |
| 2022-05-27 | $25.82 | $25.94 | $25.82 | $25.94 | $25.75 | 4,196 |
| 2022-05-26 | $25.49 | $25.68 | $25.41 | $25.68 | $25.49 | 5,878 |
| 2022-05-25 | $25.16 | $25.36 | $25.15 | $25.33 | $25.14 | 8,253 |
| 2022-05-24 | $25.06 | $25.24 | $25.01 | $25.19 | $25.00 | 7,440 |
| 2022-05-23 | $25.56 | $25.64 | $25.53 | $25.57 | $25.38 | 2,676 |
| 2022-05-20 | $25.29 | $25.35 | $25.11 | $25.35 | $25.17 | 23,241 |
| 2022-05-19 | $25.13 | $25.39 | $25.13 | $25.28 | $25.09 | 4,356 |
| 2022-05-18 | $25.40 | $25.40 | $24.90 | $24.90 | $24.72 | 9,416 |
| 2022-05-17 | $25.44 | $25.52 | $25.34 | $25.52 | $25.33 | 14,276 |
| 2022-05-16 | $24.83 | $25.06 | $24.83 | $24.93 | $24.75 | 11,551 |
| 2022-05-13 | $24.96 | $25.04 | $24.96 | $25.01 | $24.82 | 14,550 |
| 2022-05-12 | $24.28 | $24.52 | $24.26 | $24.43 | $24.25 | 12,031 |
| 2022-05-11 | $24.88 | $25.01 | $24.55 | $24.55 | $24.37 | 5,010 |
| 2022-05-10 | $24.81 | $24.86 | $24.67 | $24.71 | $24.53 | 5,024 |
| 2022-05-09 | $24.89 | $24.95 | $24.64 | $24.65 | $24.47 | 13,331 |
| 2022-05-06 | $25.36 | $25.49 | $25.25 | $25.36 | $25.17 | 12,045 |
| 2022-05-05 | $26.02 | $26.02 | $25.50 | $25.62 | $25.43 | 15,132 |
| 2022-05-04 | $26.09 | $26.60 | $25.96 | $26.60 | $26.41 | 3,227 |
| 2022-05-03 | $26.24 | $26.32 | $26.18 | $26.29 | $26.10 | 7,025 |
| 2022-05-02 | $25.98 | $26.13 | $25.87 | $26.13 | $25.94 | 7,766 |
| 2022-04-29 | $26.50 | $26.50 | $26.13 | $26.13 | $25.94 | 460 |
| 2022-04-28 | $26.06 | $26.18 | $25.84 | $26.12 | $25.93 | 9,695 |
| 2022-04-27 | $25.73 | $25.94 | $25.70 | $25.84 | $25.65 | 49,652 |
| 2022-04-26 | $25.81 | $25.81 | $25.53 | $25.53 | $25.34 | 4,256 |
| 2022-04-25 | $25.81 | $25.97 | $25.81 | $25.97 | $25.78 | 2,117 |
| 2022-04-22 | $26.48 | $26.59 | $26.23 | $26.23 | $26.04 | 3,313 |
| 2022-04-21 | $26.89 | $26.90 | $26.45 | $26.45 | $26.26 | 7,775 |
| 2022-04-20 | $26.96 | $26.96 | $26.87 | $26.88 | $26.69 | 1,212 |
| 2022-04-19 | $26.84 | $26.93 | $26.83 | $26.93 | $26.74 | 5,730 |
| 2022-04-18 | $27.15 | $27.24 | $27.06 | $27.14 | $26.94 | 10,382 |
| 2022-04-14 | $27.29 | $27.34 | $27.22 | $27.22 | $27.02 | 11,965 |
| 2022-04-13 | $27.47 | $27.57 | $27.47 | $27.54 | $27.34 | 4,707 |
| 2022-04-12 | $27.50 | $27.50 | $27.22 | $27.26 | $27.06 | 5,464 |
| 2022-04-11 | $27.39 | $27.44 | $27.35 | $27.36 | $27.16 | 7,780 |
| 2022-04-08 | $27.68 | $27.78 | $27.61 | $27.65 | $27.45 | 65,949 |
| 2022-04-07 | $27.49 | $27.64 | $27.39 | $27.58 | $27.37 | 4,502 |
| 2022-04-06 | $27.91 | $27.91 | $27.67 | $27.73 | $27.53 | 14,109 |
| 2022-04-05 | $28.33 | $28.33 | $28.03 | $28.03 | $27.83 | 5,955 |
| 2022-04-04 | $28.47 | $28.54 | $28.46 | $28.54 | $28.33 | 3,649 |
| 2022-04-01 | $28.18 | $28.18 | $27.91 | $28.04 | $27.83 | 17,624 |
| 2022-03-31 | $27.85 | $27.85 | $27.62 | $27.62 | $27.42 | 44,378 |
| 2022-03-30 | $27.98 | $28.14 | $27.93 | $27.95 | $27.74 | 4,716 |
| 2022-03-29 | $28.06 | $28.07 | $27.95 | $28.06 | $27.85 | 7,974 |
| 2022-03-28 | $27.54 | $27.63 | $27.44 | $27.60 | $27.40 | 10,695 |
| 2022-03-25 | $27.50 | $27.59 | $27.41 | $27.58 | $27.38 | 99,932 |
| 2022-03-24 | $27.65 | $27.74 | $27.60 | $27.74 | $27.54 | 18,164 |
| 2022-03-23 | $27.49 | $27.74 | $27.49 | $27.57 | $27.37 | 11,819 |
| 2022-03-22 | $27.87 | $27.87 | $27.73 | $27.78 | $27.57 | 17,208 |
| 2022-03-21 | $27.43 | $27.51 | $27.24 | $27.44 | $27.24 | 115,079 |
| 2022-03-18 | $27.27 | $27.89 | $27.22 | $27.86 | $27.66 | 106,757 |
| 2022-03-17 | $27.22 | $27.46 | $27.11 | $27.44 | $27.24 | 19,998 |
| 2022-03-16 | $26.63 | $27.55 | $26.63 | $27.55 | $27.35 | 41,907 |
| 2022-03-15 | $25.48 | $25.82 | $25.48 | $25.78 | $25.59 | 65,884 |
| 2022-03-14 | $26.06 | $26.14 | $25.67 | $25.70 | $25.52 | 15,427 |
| 2022-03-11 | $26.88 | $26.88 | $26.22 | $26.22 | $26.03 | 14,933 |
| 2022-03-10 | $26.62 | $26.75 | $26.51 | $26.67 | $26.48 | 10,150 |
| 2022-03-09 | $26.98 | $27.49 | $26.86 | $27.12 | $26.92 | 48,649 |
| 2022-03-08 | $26.43 | $26.72 | $26.19 | $26.46 | $26.27 | 173,752 |
| 2022-03-07 | $26.77 | $26.77 | $26.27 | $26.27 | $26.08 | 12,337 |
| 2022-03-04 | $27.27 | $27.30 | $27.08 | $27.25 | $27.05 | 13,736 |
| 2022-03-03 | $27.91 | $27.98 | $27.70 | $27.78 | $27.57 | 323,891 |
| 2022-03-02 | $27.70 | $28.06 | $27.60 | $27.96 | $27.75 | 16,069 |
| 2022-03-01 | $28.11 | $28.24 | $27.71 | $27.88 | $27.67 | 43,118 |
| 2022-02-28 | $27.93 | $28.20 | $27.91 | $28.20 | $27.99 | 7,398 |
| 2022-02-25 | $28.01 | $28.42 | $28.01 | $28.42 | $28.21 | 8,999 |
| 2022-02-24 | $27.33 | $27.97 | $27.20 | $27.97 | $27.76 | 7,894 |
| 2022-02-23 | $28.77 | $28.84 | $28.55 | $28.55 | $28.34 | 9,694 |
| 2022-02-22 | $28.94 | $29.08 | $28.73 | $28.87 | $28.66 | 7,649 |
| 2022-02-18 | $29.41 | $29.41 | $29.26 | $29.28 | $29.07 | 15,503 |
| 2022-02-17 | $29.62 | $29.64 | $29.43 | $29.44 | $29.22 | 15,378 |
| 2022-02-16 | $29.61 | $29.84 | $29.59 | $29.81 | $29.59 | 6,464 |
| 2022-02-15 | $29.39 | $29.56 | $29.39 | $29.56 | $29.34 | 6,555 |
| 2022-02-14 | $29.10 | $29.12 | $28.94 | $29.00 | $28.79 | 6,368 |
| 2022-02-11 | $29.68 | $29.78 | $29.08 | $29.19 | $28.98 | 107,596 |
| 2022-02-10 | $29.61 | $29.96 | $29.55 | $29.58 | $29.36 | 42,737 |
| 2022-02-09 | $29.74 | $29.88 | $29.71 | $29.88 | $29.66 | 5,258 |
| 2022-02-08 | $29.09 | $29.43 | $29.09 | $29.33 | $29.11 | 43,682 |
| 2022-02-07 | $29.00 | $29.39 | $29.00 | $29.20 | $28.99 | 436,949 |
| 2022-02-04 | $28.84 | $29.12 | $28.84 | $29.02 | $28.81 | 5,153 |
| 2022-02-03 | $28.86 | $28.98 | $28.83 | $28.91 | $28.70 | 4,824 |
| 2022-02-02 | $29.31 | $29.31 | $29.05 | $29.15 | $28.94 | 65,774 |
| 2022-02-01 | $29.32 | $29.32 | $29.08 | $29.28 | $29.07 | 5,667 |
| 2022-01-31 | $28.78 | $29.12 | $28.78 | $29.12 | $28.91 | 10,851 |
| 2022-01-28 | $28.28 | $28.29 | $28.10 | $28.29 | $28.08 | 20,803 |
| 2022-01-27 | $28.39 | $28.41 | $28.10 | $28.14 | $27.93 | 6,110 |
| 2022-01-26 | $28.89 | $28.89 | $28.40 | $28.41 | $28.20 | 3,974 |
| 2022-01-25 | $28.49 | $28.83 | $28.43 | $28.66 | $28.45 | 13,330 |
| 2022-01-24 | $28.34 | $28.60 | $28.33 | $28.60 | $28.39 | 2,995 |
| 2022-01-21 | $29.38 | $29.40 | $29.00 | $29.00 | $28.79 | 21,356 |
| 2022-01-20 | $29.84 | $29.94 | $29.48 | $29.49 | $29.27 | 2,550 |
| 2022-01-19 | $29.52 | $29.52 | $29.38 | $29.40 | $29.18 | 5,230 |
| 2022-01-18 | $29.24 | $29.34 | $29.18 | $29.19 | $28.98 | 2,987 |
| 2022-01-14 | $29.76 | $29.76 | $29.60 | $29.74 | $29.52 | 5,898 |
| 2022-01-13 | $29.99 | $29.99 | $29.75 | $29.77 | $29.55 | 5,741 |
| 2022-01-12 | $30.00 | $30.08 | $29.85 | $30.06 | $29.84 | 28,181 |
| 2022-01-11 | $29.50 | $29.76 | $29.50 | $29.76 | $29.54 | 2,328 |
| 2022-01-10 | $29.08 | $29.10 | $29.04 | $29.10 | $28.88 | 1,035 |
| 2022-01-07 | $29.02 | $29.15 | $28.94 | $29.13 | $28.92 | 65,051 |
| 2022-01-06 | $28.89 | $29.01 | $28.81 | $28.88 | $28.66 | 4,221 |
| 2022-01-05 | $29.25 | $29.25 | $28.78 | $28.78 | $28.57 | 4,489 |
| 2022-01-04 | $29.21 | $29.21 | $29.08 | $29.09 | $28.88 | 6,845 |
| 2022-01-03 | $29.02 | $29.22 | $29.02 | $29.19 | $28.97 | 4,946 |
| 2021-12-31 | $29.23 | $29.23 | $29.04 | $29.04 | $28.83 | 11,860 |
| 2021-12-30 | $28.91 | $29.16 | $28.91 | $29.16 | $28.95 | 10,649 |
| 2021-12-29 | $28.96 | $28.98 | $28.82 | $28.87 | $28.66 | 18,094 |
| 2021-12-28 | $29.05 | $29.10 | $29.01 | $29.01 | $28.79 | 70,595 |
| 2021-12-27 | $28.98 | $29.05 | $28.98 | $29.05 | $28.84 | 5,450 |
| 2021-12-23 | $29.33 | $29.50 | $29.33 | $29.48 | $28.73 | 5,179 |
| 2021-12-22 | $29.06 | $29.30 | $29.06 | $29.30 | $28.55 | 5,007 |
| 2021-12-21 | $28.96 | $29.12 | $28.94 | $29.12 | $28.37 | 13,119 |
| 2021-12-20 | $28.70 | $28.70 | $28.53 | $28.66 | $27.93 | 25,944 |
| 2021-12-17 | $29.01 | $29.17 | $29.01 | $29.08 | $28.33 | 37,053 |
| 2021-12-16 | $29.44 | $29.44 | $29.18 | $29.24 | $28.49 | 3,952 |
| 2021-12-15 | $28.91 | $29.17 | $28.83 | $29.17 | $28.42 | 17,424 |
| 2021-12-14 | $29.16 | $29.23 | $29.15 | $29.23 | $28.48 | 10,910 |
| 2021-12-13 | $29.45 | $29.45 | $29.23 | $29.25 | $28.51 | 34,467 |
| 2021-12-10 | $29.63 | $29.69 | $29.62 | $29.69 | $28.93 | 8,332 |
| 2021-12-09 | $29.69 | $29.77 | $29.67 | $29.69 | $28.93 | 17,453 |
| 2021-12-08 | $29.73 | $29.85 | $29.72 | $29.80 | $29.03 | 52,539 |
| 2021-12-07 | $29.60 | $29.71 | $29.60 | $29.69 | $28.93 | 4,122 |
| 2021-12-06 | $29.06 | $29.21 | $29.06 | $29.21 | $28.46 | 6,555 |
| 2021-12-03 | $29.41 | $29.41 | $28.88 | $29.02 | $28.28 | 37,038 |
| 2021-12-02 | $29.48 | $29.49 | $29.25 | $29.35 | $28.60 | 5,237 |
| 2021-12-01 | $29.25 | $29.40 | $28.91 | $28.92 | $28.18 | 25,705 |
| 2021-11-30 | $28.89 | $28.92 | $28.63 | $28.79 | $28.05 | 10,347 |
| 2021-11-29 | $28.97 | $28.97 | $28.75 | $28.83 | $28.10 | 2,557 |
| 2021-11-26 | $28.73 | $28.73 | $28.68 | $28.70 | $27.97 | 1,647 |
| 2021-11-24 | $29.63 | $29.69 | $29.63 | $29.69 | $28.93 | 1,669 |
| 2021-11-23 | $29.75 | $29.86 | $29.64 | $29.75 | $28.98 | 12,068 |
| 2021-11-22 | $29.96 | $29.96 | $29.69 | $29.69 | $28.93 | 8,857 |
| 2021-11-19 | $29.97 | $30.01 | $29.82 | $29.85 | $29.08 | 29,227 |
| 2021-11-18 | $29.84 | $29.96 | $29.75 | $29.83 | $29.07 | 160,650 |
| 2021-11-17 | $30.44 | $30.44 | $30.16 | $30.24 | $29.47 | 22,523 |
| 2021-11-16 | $30.42 | $30.47 | $30.34 | $30.41 | $29.63 | 52,654 |
| 2021-11-15 | $30.48 | $30.51 | $30.40 | $30.43 | $29.65 | 113,549 |
| 2021-11-12 | $30.29 | $30.51 | $30.29 | $30.51 | $29.73 | 143,686 |
| 2021-11-11 | $30.15 | $30.34 | $30.15 | $30.28 | $29.50 | 2,491 |
| 2021-11-10 | $30.04 | $30.10 | $29.84 | $29.85 | $29.08 | 6,944 |
| 2021-11-09 | $29.97 | $30.01 | $29.96 | $30.00 | $29.24 | 4,288 |
| 2021-11-08 | $30.07 | $30.22 | $30.07 | $30.21 | $29.44 | 22,343 |
| 2021-11-05 | $29.82 | $29.83 | $29.75 | $29.80 | $29.04 | 4,571 |
| 2021-11-04 | $29.90 | $29.90 | $29.70 | $29.76 | $28.99 | 4,525 |
| 2021-11-03 | $29.71 | $29.95 | $29.71 | $29.95 | $29.18 | 14,692 |
| 2021-11-02 | $29.76 | $29.76 | $29.75 | $29.75 | $28.99 | 1,362 |
| 2021-11-01 | $29.94 | $30.00 | $29.93 | $30.00 | $29.23 | 1,906 |
| 2021-10-29 | $29.65 | $29.73 | $29.65 | $29.72 | $28.96 | 6,812 |
| 2021-10-28 | $30.10 | $30.12 | $30.07 | $30.12 | $29.35 | 2,161 |
| 2021-10-27 | $30.34 | $30.36 | $30.19 | $30.19 | $29.42 | 2,455 |
| 2021-10-26 | $30.47 | $30.47 | $30.41 | $30.42 | $29.64 | 1,369 |
| 2021-10-25 | $30.50 | $30.55 | $30.50 | $30.53 | $29.75 | 3,116 |
| 2021-10-22 | $30.49 | $30.49 | $30.20 | $30.31 | $29.53 | 3,495 |
| 2021-10-21 | $30.38 | $30.41 | $30.34 | $30.39 | $29.61 | 4,093 |
| 2021-10-20 | $30.55 | $30.63 | $30.54 | $30.58 | $29.80 | 8,677 |
| 2021-10-19 | $30.46 | $30.64 | $30.46 | $30.63 | $29.85 | 6,249 |
| 2021-10-18 | $30.16 | $30.34 | $30.16 | $30.32 | $29.54 | 5,490 |
| 2021-10-15 | $30.32 | $30.41 | $30.32 | $30.41 | $29.63 | 2,845 |
| 2021-10-14 | $30.18 | $30.18 | $30.01 | $30.06 | $29.29 | 16,721 |
| 2021-10-13 | $29.84 | $30.01 | $29.84 | $30.01 | $29.24 | 481 |
| 2021-10-12 | $29.70 | $29.73 | $29.61 | $29.61 | $28.85 | 3,167 |
| 2021-10-11 | $29.94 | $29.95 | $29.71 | $29.71 | $28.95 | 9,097 |
| 2021-10-08 | $29.83 | $29.85 | $29.77 | $29.77 | $29.01 | 3,218 |
| 2021-10-07 | $29.81 | $29.81 | $29.70 | $29.71 | $28.95 | 4,777 |
| 2021-10-06 | $29.05 | $29.33 | $29.03 | $29.33 | $28.58 | 9,816 |
| 2021-10-05 | $29.47 | $29.56 | $29.46 | $29.46 | $28.71 | 3,120 |
| 2021-10-04 | $29.22 | $29.22 | $29.20 | $29.20 | $28.45 | 366 |
| 2021-10-01 | $29.43 | $29.66 | $29.43 | $29.63 | $28.87 | 2,833 |
| 2021-09-30 | $29.77 | $29.77 | $29.60 | $29.60 | $28.84 | 3,693 |
| 2021-09-29 | $29.61 | $29.64 | $29.41 | $29.41 | $28.66 | 4,567 |
| 2021-09-28 | $29.78 | $29.78 | $29.52 | $29.56 | $28.81 | 4,440 |
| 2021-09-27 | $29.82 | $29.99 | $29.76 | $29.99 | $29.22 | 3,014 |
| 2021-09-24 | $29.82 | $29.88 | $29.78 | $29.81 | $29.05 | 2,974 |
| 2021-09-23 | $30.01 | $30.19 | $30.01 | $30.16 | $29.39 | 20,827 |
| 2021-09-22 | $29.80 | $30.10 | $29.80 | $29.92 | $29.15 | 46,023 |
| 2021-09-21 | $29.43 | $29.50 | $29.40 | $29.45 | $28.70 | 4,019 |
| 2021-09-20 | $29.06 | $29.21 | $28.97 | $29.21 | $28.46 | 1,497 |
| 2021-09-17 | $30.11 | $30.11 | $30.00 | $30.03 | $29.26 | 2,560 |
| 2021-09-16 | $30.12 | $30.24 | $30.12 | $30.22 | $29.45 | 4,545 |
| 2021-09-15 | $30.41 | $30.56 | $30.39 | $30.56 | $29.78 | 4,285 |
| 2021-09-14 | $30.55 | $30.57 | $30.48 | $30.48 | $29.70 | 1,562 |
| 2021-09-13 | $30.69 | $30.76 | $30.69 | $30.75 | $29.96 | 3,868 |
| 2021-09-10 | $30.74 | $30.74 | $30.61 | $30.61 | $29.83 | 4,417 |
| 2021-09-09 | $30.61 | $30.62 | $30.52 | $30.62 | $29.84 | 1,725 |
| 2021-09-08 | $30.85 | $30.85 | $30.59 | $30.62 | $29.84 | 7,780 |
| 2021-09-07 | $31.11 | $31.18 | $31.09 | $31.11 | $30.32 | 134,337 |
| 2021-09-03 | $31.00 | $31.03 | $31.00 | $31.03 | $30.24 | 762 |
| 2021-09-02 | $30.89 | $30.93 | $30.74 | $30.77 | $29.98 | 10,767 |
| 2021-09-01 | $31.00 | $31.14 | $30.91 | $30.91 | $30.12 | 41,591 |
| 2021-08-31 | $30.84 | $30.85 | $30.79 | $30.83 | $30.04 | 3,356 |
| 2021-08-30 | $30.29 | $30.44 | $30.29 | $30.41 | $29.63 | 15,319 |
| 2021-08-27 | $30.18 | $30.34 | $30.18 | $30.34 | $29.56 | 3,923 |
| 2021-08-26 | $29.95 | $29.97 | $29.84 | $29.86 | $29.09 | 6,131 |
| 2021-08-25 | $30.01 | $30.13 | $30.01 | $30.13 | $29.35 | 5,328 |
| 2021-08-24 | $29.99 | $30.16 | $29.99 | $30.13 | $29.36 | 40,453 |
| 2021-08-23 | $29.42 | $29.61 | $29.41 | $29.59 | $28.83 | 4,938 |
| 2021-08-20 | $28.93 | $29.28 | $28.92 | $29.27 | $28.52 | 238,247 |
| 2021-08-19 | $29.10 | $29.22 | $29.07 | $29.18 | $28.43 | 3,065 |
| 2021-08-18 | $29.77 | $29.87 | $29.62 | $29.62 | $28.86 | 25,751 |
| 2021-08-17 | $29.65 | $29.65 | $29.53 | $29.59 | $28.83 | 4,332 |
| 2021-08-16 | $30.09 | $30.09 | $29.97 | $30.07 | $29.30 | 3,814 |
| 2021-08-13 | $30.17 | $30.33 | $30.14 | $30.33 | $29.55 | 30,983 |
| 2021-08-12 | $30.24 | $30.29 | $30.22 | $30.29 | $29.51 | 1,294 |
| 2021-08-11 | $30.55 | $30.58 | $30.47 | $30.56 | $29.78 | 1,490 |
| 2021-08-10 | $30.45 | $30.45 | $30.38 | $30.41 | $29.63 | 10,010 |
| 2021-08-09 | $30.46 | $30.56 | $30.46 | $30.50 | $29.72 | 9,595 |
| 2021-08-06 | $30.52 | $30.52 | $30.33 | $30.36 | $29.58 | 4,618 |
| 2021-08-05 | $30.59 | $30.74 | $30.59 | $30.69 | $29.90 | 55,041 |
| 2021-08-04 | $30.74 | $30.76 | $30.60 | $30.64 | $29.85 | 3,053 |
| 2021-08-03 | $30.29 | $30.50 | $30.24 | $30.50 | $29.72 | 5,296 |
| 2021-08-02 | $30.39 | $30.43 | $30.31 | $30.31 | $29.53 | 5,322 |
| 2021-07-30 | $30.17 | $30.19 | $30.07 | $30.07 | $29.30 | 1,494 |
| 2021-07-29 | $30.38 | $30.39 | $30.30 | $30.36 | $29.59 | 4,614 |
| 2021-07-28 | $29.95 | $30.24 | $29.84 | $30.23 | $29.45 | 7,657 |
| 2021-07-27 | $29.55 | $29.55 | $29.26 | $29.54 | $28.79 | 8,071 |
| 2021-07-26 | $30.01 | $30.12 | $29.96 | $30.00 | $29.23 | 11,247 |
| 2021-07-23 | $30.63 | $30.63 | $30.40 | $30.47 | $29.69 | 2,818 |
| 2021-07-22 | $30.75 | $30.79 | $30.75 | $30.79 | $30.00 | 3,722 |
| 2021-07-21 | $30.41 | $30.70 | $30.41 | $30.70 | $29.91 | 12,828 |
| 2021-07-20 | $30.41 | $30.50 | $30.41 | $30.50 | $29.72 | 1,810 |
| 2021-07-19 | $30.31 | $30.34 | $30.26 | $30.34 | $29.56 | 2,003 |
| 2021-07-16 | $31.12 | $31.12 | $30.90 | $30.90 | $30.11 | 3,639 |
| 2021-07-15 | $31.11 | $31.15 | $31.11 | $31.15 | $30.35 | 2,957 |
| 2021-07-14 | $31.04 | $31.05 | $31.03 | $31.03 | $30.24 | 1,551 |
| 2021-07-13 | $30.90 | $31.06 | $30.89 | $30.89 | $30.10 | 1,607 |
| 2021-07-12 | $30.83 | $30.92 | $30.83 | $30.92 | $30.12 | 1,999 |
| 2021-07-09 | $30.69 | $30.93 | $30.69 | $30.89 | $30.10 | 8,268 |
| 2021-07-08 | $30.53 | $30.53 | $30.48 | $30.48 | $29.70 | 1,227 |
| 2021-07-07 | $30.99 | $31.05 | $30.99 | $31.05 | $30.26 | 2,992 |
| 2021-07-06 | $31.30 | $31.30 | $31.01 | $31.06 | $30.26 | 8,501 |
| 2021-07-02 | $31.39 | $31.49 | $31.35 | $31.49 | $30.68 | 18,949 |
| 2021-07-01 | $31.72 | $31.72 | $31.38 | $31.54 | $30.73 | 7,346 |
| 2021-06-30 | $31.65 | $31.71 | $31.62 | $31.69 | $30.87 | 23,013 |
| 2021-06-29 | $31.68 | $31.80 | $31.60 | $31.80 | $30.98 | 19,851 |
| 2021-06-28 | $31.91 | $31.94 | $31.81 | $31.85 | $31.03 | 92,947 |
| 2021-06-25 | $31.91 | $31.91 | $31.76 | $31.87 | $31.06 | 31,937 |
| 2021-06-24 | $31.77 | $31.88 | $31.77 | $31.86 | $30.81 | 3,937 |
| 2021-06-23 | $31.58 | $31.71 | $31.54 | $31.54 | $30.50 | 11,277 |
| 2021-06-22 | $31.27 | $31.46 | $31.20 | $31.38 | $30.34 | 8,099 |
| 2021-06-21 | $31.35 | $31.52 | $31.27 | $31.51 | $30.47 | 12,785 |
| 2021-06-18 | $31.45 | $31.45 | $31.28 | $31.28 | $30.25 | 2,420 |
| 2021-06-17 | $31.62 | $31.67 | $31.53 | $31.58 | $30.53 | 9,575 |
| 2021-06-16 | $31.89 | $31.96 | $31.55 | $31.58 | $30.54 | 28,367 |
| 2021-06-15 | $31.86 | $31.88 | $31.86 | $31.86 | $30.81 | 3,458 |
| 2021-06-14 | $32.12 | $32.17 | $32.06 | $32.08 | $31.02 | 4,817 |
| 2021-06-11 | $31.99 | $32.05 | $31.99 | $32.05 | $30.99 | 831 |
| 2021-06-10 | $32.13 | $32.13 | $32.07 | $32.12 | $31.06 | 4,284 |
| 2021-06-09 | $32.02 | $32.02 | $31.90 | $31.90 | $30.85 | 1,333 |
| 2021-06-08 | $32.06 | $32.06 | $31.96 | $32.02 | $30.96 | 2,065 |
| 2021-06-07 | $32.17 | $32.17 | $32.08 | $32.16 | $31.09 | 2,527 |
| 2021-06-04 | $32.08 | $32.27 | $32.08 | $32.25 | $31.19 | 89,992 |
| 2021-06-03 | $31.97 | $32.08 | $31.92 | $31.96 | $30.91 | 5,500 |
| 2021-06-02 | $32.09 | $32.38 | $32.09 | $32.27 | $31.20 | 104,581 |
| 2021-06-01 | $32.37 | $32.42 | $32.23 | $32.24 | $31.18 | 73,821 |
| 2021-05-28 | $31.72 | $31.86 | $31.72 | $31.84 | $30.79 | 2,072 |
| 2021-05-27 | $31.57 | $31.59 | $31.43 | $31.53 | $30.49 | 37,676 |
| 2021-05-26 | $31.47 | $31.53 | $31.43 | $31.52 | $30.48 | 30,263 |
| 2021-05-25 | $31.39 | $31.39 | $31.33 | $31.33 | $30.30 | 2,958 |
| 2021-05-24 | $31.03 | $31.17 | $30.97 | $31.12 | $30.09 | 78,392 |
| 2021-05-21 | $31.11 | $31.11 | $30.79 | $30.79 | $29.77 | 2,329 |
| 2021-05-20 | $30.93 | $31.13 | $30.93 | $31.03 | $30.01 | 18,436 |
| 2021-05-19 | $30.64 | $31.03 | $30.64 | $30.90 | $29.88 | 8,415 |
| 2021-05-18 | $31.02 | $31.17 | $31.02 | $31.05 | $30.03 | 4,310 |
| 2021-05-17 | $30.46 | $30.61 | $30.44 | $30.61 | $29.60 | 2,597 |
| 2021-05-14 | $30.44 | $30.69 | $30.44 | $30.67 | $29.66 | 7,971 |
| 2021-05-13 | $30.22 | $30.36 | $30.07 | $30.14 | $29.15 | 6,483 |
| 2021-05-12 | $30.55 | $30.55 | $30.06 | $30.06 | $29.07 | 2,734 |
| 2021-05-11 | $30.71 | $31.09 | $30.71 | $31.06 | $30.04 | 7,689 |
| 2021-05-10 | $31.41 | $31.45 | $31.26 | $31.26 | $30.22 | 12,504 |
| 2021-05-07 | $31.47 | $31.74 | $31.47 | $31.67 | $30.63 | 10,746 |
| 2021-05-06 | $31.19 | $31.30 | $31.10 | $31.30 | $30.27 | 11,165 |
| 2021-05-05 | $30.93 | $31.04 | $30.93 | $30.97 | $29.95 | 1,300 |
| 2021-05-04 | $30.87 | $30.87 | $30.69 | $30.76 | $29.74 | 3,301 |
| 2021-05-03 | $31.03 | $31.23 | $31.03 | $31.08 | $30.06 | 3,643 |
| 2021-04-30 | $31.28 | $31.28 | $31.04 | $31.05 | $30.03 | 3,314 |
| 2021-04-29 | $31.55 | $31.57 | $31.41 | $31.57 | $30.53 | 2,796 |
| 2021-04-28 | $31.57 | $31.75 | $31.54 | $31.70 | $30.65 | 6,178 |
| 2021-04-27 | $31.45 | $31.49 | $31.42 | $31.47 | $30.43 | 1,089 |
| 2021-04-26 | $31.36 | $31.42 | $31.33 | $31.41 | $30.37 | 5,395 |
| 2021-04-23 | $31.20 | $31.37 | $31.20 | $31.35 | $30.32 | 3,067 |
| 2021-04-22 | $31.15 | $31.15 | $30.89 | $30.93 | $29.91 | 9,895 |
| 2021-04-21 | $30.78 | $31.10 | $30.76 | $31.10 | $30.08 | 12,660 |
| 2021-04-20 | $31.12 | $31.12 | $30.83 | $30.89 | $29.87 | 5,277 |
| 2021-04-19 | $31.15 | $31.28 | $31.09 | $31.16 | $30.13 | 49,108 |
| 2021-04-16 | $31.05 | $31.21 | $31.04 | $31.16 | $30.13 | 10,335 |
| 2021-04-15 | $31.02 | $31.14 | $30.99 | $30.99 | $29.97 | 76,153 |
| 2021-04-14 | $30.91 | $30.97 | $30.77 | $30.79 | $29.77 | 9,696 |
| 2021-04-13 | $30.50 | $30.64 | $30.50 | $30.62 | $29.61 | 61,891 |
| 2021-04-12 | $30.50 | $30.53 | $30.41 | $30.48 | $29.47 | 14,456 |
| 2021-04-09 | $30.71 | $30.75 | $30.71 | $30.75 | $29.74 | 2,221 |
| 2021-04-08 | $31.09 | $31.10 | $30.99 | $30.99 | $29.97 | 16,951 |
| 2021-04-07 | $30.78 | $30.80 | $30.64 | $30.73 | $29.72 | 12,613 |
| 2021-04-06 | $30.91 | $31.18 | $30.89 | $31.12 | $30.09 | 7,297 |
| 2021-04-05 | $31.00 | $31.04 | $30.91 | $31.04 | $30.02 | 12,681 |
| 2021-04-01 | $30.94 | $30.98 | $30.83 | $30.86 | $29.84 | 5,100 |
| 2021-03-31 | $30.46 | $30.67 | $30.45 | $30.61 | $29.60 | 5,788 |
| 2021-03-30 | $30.32 | $30.55 | $30.29 | $30.53 | $29.52 | 10,030 |
| 2021-03-29 | $30.38 | $30.45 | $30.21 | $30.38 | $29.38 | 8,710 |
| 2021-03-26 | $30.13 | $30.48 | $29.93 | $30.48 | $29.47 | 26,693 |
| 2021-03-25 | $29.74 | $29.86 | $29.58 | $29.79 | $28.81 | 9,661 |
| 2021-03-24 | $30.07 | $30.07 | $29.65 | $29.70 | $28.72 | 10,732 |
| 2021-03-23 | $30.45 | $30.53 | $30.30 | $30.33 | $29.33 | 23,079 |
| 2021-03-22 | $30.82 | $31.02 | $30.74 | $30.92 | $29.90 | 5,768 |
| 2021-03-19 | $30.56 | $30.92 | $30.56 | $30.92 | $29.90 | 3,648 |
| 2021-03-18 | $30.87 | $30.97 | $30.62 | $30.62 | $29.61 | 8,177 |
| 2021-03-17 | $30.65 | $31.35 | $30.65 | $31.27 | $30.24 | 206,179 |
| 2021-03-16 | $31.00 | $31.19 | $31.00 | $31.12 | $30.09 | 47,296 |
| 2021-03-15 | $30.73 | $30.98 | $30.69 | $30.98 | $29.96 | 22,652 |
| 2021-03-12 | $30.78 | $30.80 | $30.67 | $30.79 | $29.77 | 5,827 |
| 2021-03-11 | $31.09 | $31.32 | $31.06 | $31.32 | $30.29 | 6,804 |
| 2021-03-10 | $30.66 | $30.66 | $30.34 | $30.47 | $29.46 | 21,494 |
| 2021-03-09 | $30.35 | $30.74 | $30.35 | $30.59 | $29.58 | 6,661 |
| 2021-03-08 | $30.36 | $30.36 | $29.97 | $29.97 | $28.98 | 10,502 |
| 2021-03-05 | $30.72 | $30.72 | $30.23 | $30.69 | $29.68 | 10,280 |
| 2021-03-04 | $30.88 | $31.01 | $30.28 | $30.28 | $29.28 | 32,002 |
| 2021-03-03 | $31.20 | $31.24 | $30.92 | $30.92 | $29.90 | 18,523 |
| 2021-03-02 | $31.01 | $31.11 | $30.84 | $30.95 | $29.93 | 33,689 |
| 2021-03-01 | $30.79 | $31.23 | $30.79 | $31.11 | $30.08 | 14,523 |
| 2021-02-26 | $30.56 | $30.64 | $30.23 | $30.40 | $29.40 | 19,791 |
| 2021-02-25 | $31.54 | $31.67 | $30.88 | $30.97 | $29.95 | 144,544 |
| 2021-02-24 | $31.22 | $31.53 | $31.11 | $31.53 | $30.48 | 10,634 |
| 2021-02-23 | $31.32 | $31.57 | $30.98 | $31.57 | $30.53 | 14,628 |
| 2021-02-22 | $31.55 | $31.67 | $31.36 | $31.36 | $30.32 | 65,935 |
| 2021-02-19 | $32.21 | $32.37 | $32.15 | $32.25 | $31.19 | 14,009 |
| 2021-02-18 | $31.94 | $32.02 | $31.80 | $31.98 | $30.92 | 14,891 |
| 2021-02-17 | $32.32 | $32.42 | $32.21 | $32.37 | $31.30 | 119,656 |
| 2021-02-16 | $32.43 | $32.54 | $32.34 | $32.40 | $31.33 | 101,726 |
| 2021-02-12 | $32.13 | $32.35 | $32.10 | $32.28 | $31.21 | 135,262 |
| 2021-02-11 | $32.14 | $32.36 | $32.14 | $32.20 | $31.14 | 85,370 |
| 2021-02-10 | $32.06 | $32.15 | $31.79 | $31.89 | $30.84 | 10,046 |
| 2021-02-09 | $31.49 | $31.89 | $31.49 | $31.86 | $30.81 | 21,896 |
| 2021-02-08 | $31.41 | $31.61 | $31.41 | $31.52 | $30.48 | 15,823 |
| 2021-02-05 | $31.34 | $31.51 | $31.27 | $31.44 | $30.40 | 7,084 |
| 2021-02-04 | $31.14 | $31.14 | $30.95 | $31.12 | $30.09 | 50,293 |
| 2021-02-03 | $31.19 | $31.24 | $31.07 | $31.15 | $30.12 | 19,429 |
| 2021-02-02 | $30.99 | $31.09 | $30.94 | $31.06 | $30.03 | 42,033 |
| 2021-02-01 | $30.39 | $30.60 | $30.38 | $30.60 | $29.59 | 6,196 |
| 2021-01-29 | $30.05 | $30.05 | $29.70 | $29.78 | $28.80 | 8,100 |
| 2021-01-28 | $30.34 | $30.67 | $30.30 | $30.57 | $29.56 | 32,461 |
| 2021-01-27 | $30.64 | $30.66 | $30.30 | $30.32 | $29.32 | 287,252 |
| 2021-01-26 | $31.31 | $31.31 | $31.10 | $31.22 | $30.19 | 28,928 |
| 2021-01-25 | $31.56 | $31.59 | $31.20 | $31.45 | $30.41 | 128,483 |
| 2021-01-22 | $31.08 | $31.27 | $31.08 | $31.20 | $30.17 | 59,763 |
| 2021-01-21 | $31.63 | $31.70 | $31.50 | $31.62 | $30.58 | 157,550 |
| 2021-01-20 | $31.51 | $31.59 | $31.41 | $31.54 | $30.50 | 100,549 |
| 2021-01-19 | $31.23 | $31.23 | $31.05 | $31.15 | $30.12 | 186,289 |
| 2021-01-15 | $30.76 | $30.81 | $30.61 | $30.62 | $29.61 | 96,147 |
| 2021-01-14 | $31.12 | $31.27 | $31.05 | $31.09 | $30.06 | 184,417 |
| 2021-01-13 | $30.92 | $30.98 | $30.74 | $30.82 | $29.80 | 72,366 |
| 2021-01-12 | $30.68 | $30.85 | $30.65 | $30.84 | $29.82 | 45,825 |
| 2021-01-11 | $30.57 | $30.63 | $30.49 | $30.54 | $29.53 | 287,798 |
| 2021-01-08 | $30.61 | $30.86 | $30.56 | $30.86 | $29.84 | 7,046 |
| 2021-01-07 | $30.02 | $30.12 | $29.99 | $30.07 | $29.08 | 6,938 |
| 2021-01-06 | $29.75 | $30.10 | $29.70 | $29.72 | $28.74 | 227,149 |
| 2021-01-05 | $29.47 | $29.99 | $29.47 | $29.92 | $28.93 | 340,748 |
| 2021-01-04 | $29.69 | $29.78 | $29.27 | $29.33 | $28.36 | 317,939 |
| 2020-12-31 | $29.32 | $29.32 | $29.02 | $29.20 | $28.24 | 22,931 |
| 2020-12-30 | $29.21 | $29.31 | $29.19 | $29.20 | $28.24 | 23,760 |
| 2020-12-29 | $28.77 | $28.91 | $28.74 | $28.91 | $27.96 | 3,799 |
| 2020-12-28 | $28.55 | $28.70 | $28.55 | $28.70 | $27.75 | 144,663 |
| 2020-12-24 | $28.39 | $28.46 | $28.32 | $28.43 | $27.49 | 7,969 |
| 2020-12-23 | $28.63 | $28.72 | $28.61 | $28.67 | $27.43 | 9,224 |
| 2020-12-22 | $28.49 | $28.49 | $28.29 | $28.34 | $27.11 | 22,439 |
| 2020-12-21 | $28.45 | $28.63 | $28.40 | $28.49 | $27.25 | 31,555 |
| 2020-12-18 | $28.98 | $29.01 | $28.90 | $28.98 | $27.72 | 3,189 |
| 2020-12-17 | $29.04 | $29.07 | $29.00 | $29.05 | $27.79 | 7,015 |
| 2020-12-16 | $28.85 | $28.94 | $28.82 | $28.87 | $27.62 | 8,129 |
| 2020-12-15 | $28.56 | $28.79 | $28.53 | $28.76 | $27.51 | 30,873 |
| 2020-12-14 | $28.68 | $28.68 | $28.47 | $28.59 | $27.35 | 213,762 |
| 2020-12-11 | $28.53 | $28.62 | $28.50 | $28.54 | $27.30 | 126,941 |
| 2020-12-10 | $28.33 | $28.75 | $28.33 | $28.71 | $27.46 | 74,552 |
| 2020-12-09 | $28.64 | $28.65 | $28.34 | $28.40 | $27.17 | 3,568 |
| 2020-12-08 | $28.51 | $28.56 | $28.47 | $28.54 | $27.30 | 151,459 |
| 2020-12-07 | $28.64 | $28.69 | $28.55 | $28.58 | $27.34 | 15,391 |
| 2020-12-04 | $28.51 | $28.62 | $28.51 | $28.59 | $27.35 | 84,230 |
| 2020-12-03 | $28.37 | $28.46 | $28.27 | $28.27 | $27.04 | 8,163 |
| 2020-12-02 | $27.93 | $28.11 | $27.89 | $28.05 | $26.83 | 69,647 |
| 2020-12-01 | $27.88 | $28.03 | $27.83 | $27.96 | $26.75 | 3,515 |
| 2020-11-30 | $27.67 | $27.67 | $27.35 | $27.42 | $26.23 | 9,362 |
| 2020-11-27 | $28.03 | $28.13 | $28.03 | $28.08 | $26.86 | 729 |
| 2020-11-25 | $27.77 | $27.84 | $27.70 | $27.81 | $26.60 | 38,312 |
| 2020-11-24 | $27.82 | $27.99 | $27.76 | $27.95 | $26.74 | 12,380 |
| 2020-11-23 | $27.73 | $27.76 | $27.53 | $27.56 | $26.36 | 107,052 |
| 2020-11-20 | $27.44 | $27.52 | $27.44 | $27.50 | $26.30 | 3,455 |
| 2020-11-19 | $27.21 | $27.41 | $27.20 | $27.37 | $26.18 | 194,361 |
| 2020-11-18 | $27.53 | $27.58 | $27.37 | $27.37 | $26.18 | 39,664 |
| 2020-11-17 | $27.27 | $27.51 | $27.27 | $27.42 | $26.23 | 8,308 |
| 2020-11-16 | $27.34 | $27.48 | $27.34 | $27.42 | $26.24 | 6,479 |
| 2020-11-13 | $27.00 | $27.14 | $26.94 | $27.08 | $25.91 | 7,814 |
| 2020-11-12 | $27.00 | $27.09 | $26.72 | $26.75 | $25.59 | 87,017 |
| 2020-11-11 | $26.96 | $27.05 | $26.92 | $27.04 | $25.86 | 16,651 |
| 2020-11-10 | $26.88 | $26.88 | $26.63 | $26.73 | $25.57 | 71,763 |
| 2020-11-09 | $27.33 | $27.33 | $26.75 | $26.75 | $25.59 | 128,001 |
| 2020-11-06 | $26.41 | $26.64 | $26.31 | $26.53 | $25.38 | 62,763 |
| 2020-11-05 | $26.43 | $26.49 | $26.21 | $26.41 | $25.26 | 129,848 |
| 2020-11-04 | $25.61 | $26.03 | $25.50 | $26.01 | $24.88 | 9,579 |
| 2020-11-03 | $25.20 | $25.35 | $25.11 | $25.23 | $24.14 | 98,030 |
| 2020-11-02 | $24.93 | $25.18 | $24.86 | $25.09 | $24.00 | 57,846 |
| 2020-10-30 | $24.86 | $24.86 | $24.57 | $24.66 | $23.59 | 16,502 |
| 2020-10-29 | $24.85 | $25.05 | $24.85 | $24.97 | $23.89 | 23,787 |
| 2020-10-28 | $24.95 | $24.99 | $24.76 | $24.76 | $23.69 | 37,853 |
| 2020-10-27 | $25.39 | $25.47 | $25.37 | $25.42 | $24.32 | 56,483 |
| 2020-10-26 | $25.44 | $25.49 | $25.25 | $25.45 | $24.35 | 11,900 |
| 2020-10-23 | $25.55 | $25.72 | $25.54 | $25.71 | $24.59 | 8,611 |
| 2020-10-22 | $25.55 | $25.62 | $25.43 | $25.52 | $24.41 | 202,426 |
| 2020-10-21 | $25.57 | $25.65 | $25.50 | $25.50 | $24.39 | 143,959 |
| 2020-10-20 | $25.35 | $25.56 | $25.35 | $25.43 | $24.33 | 188,141 |
| 2020-10-19 | $25.32 | $25.36 | $25.19 | $25.19 | $24.10 | 3,372 |
| 2020-10-16 | $25.23 | $25.24 | $25.18 | $25.18 | $24.09 | 2,230 |
| 2020-10-15 | $25.01 | $25.11 | $24.99 | $25.11 | $24.02 | 6,066 |
| 2020-10-14 | $25.44 | $25.44 | $25.27 | $25.28 | $24.18 | 4,833 |
| 2020-10-13 | $25.43 | $25.46 | $25.33 | $25.41 | $24.31 | 65,761 |
| 2020-10-12 | $25.53 | $25.61 | $25.53 | $25.60 | $24.49 | 2,213 |
| 2020-10-09 | $25.24 | $25.41 | $25.20 | $25.34 | $24.24 | 81,125 |
| 2020-10-08 | $25.05 | $25.19 | $25.05 | $25.18 | $24.09 | 7,455 |
| 2020-10-07 | $24.96 | $25.02 | $24.91 | $24.97 | $23.89 | 41,596 |
| 2020-10-06 | $24.81 | $24.92 | $24.72 | $24.73 | $23.66 | 5,154 |
| 2020-10-05 | $24.66 | $24.76 | $24.65 | $24.72 | $23.65 | 211,856 |
| 2020-10-02 | $24.62 | $24.62 | $24.48 | $24.48 | $23.42 | 1,708 |
| 2020-10-01 | $24.69 | $24.72 | $24.60 | $24.71 | $23.63 | 11,158 |
| 2020-09-30 | $24.34 | $24.58 | $24.31 | $24.56 | $23.49 | 12,594 |
| 2020-09-29 | $24.19 | $24.25 | $24.17 | $24.21 | $23.16 | 8,929 |
| 2020-09-28 | $24.25 | $24.32 | $24.18 | $24.30 | $23.25 | 138,235 |
| 2020-09-25 | $23.70 | $23.94 | $23.70 | $23.94 | $22.90 | 4,316 |
| 2020-09-24 | $23.84 | $24.04 | $23.74 | $23.92 | $22.89 | 10,254 |
| 2020-09-23 | $24.29 | $24.29 | $24.00 | $24.00 | $22.96 | 3,342 |
| 2020-09-22 | $24.41 | $24.44 | $24.29 | $24.43 | $23.37 | 28,299 |
| 2020-09-21 | $24.50 | $24.62 | $24.49 | $24.62 | $23.55 | 37,821 |
| 2020-09-18 | $25.07 | $25.07 | $24.86 | $24.86 | $23.78 | 9,295 |
| 2020-09-17 | $24.84 | $25.08 | $24.84 | $25.03 | $23.94 | 18,199 |
| 2020-09-16 | $25.20 | $25.30 | $25.08 | $25.08 | $23.99 | 56,973 |
| 2020-09-15 | $25.19 | $25.26 | $25.16 | $25.19 | $24.10 | 4,919 |
| 2020-09-14 | $24.89 | $25.00 | $24.89 | $24.96 | $23.88 | 6,688 |
| 2020-09-11 | $24.74 | $24.74 | $24.50 | $24.65 | $23.58 | 59,051 |
| 2020-09-10 | $24.83 | $24.83 | $24.45 | $24.48 | $23.42 | 3,098 |
| 2020-09-09 | $24.67 | $24.82 | $24.65 | $24.75 | $23.68 | 12,778 |
| 2020-09-08 | $24.37 | $24.60 | $24.37 | $24.39 | $23.34 | 10,884 |
| 2020-09-04 | $24.77 | $24.77 | $24.52 | $24.71 | $23.64 | 2,455 |
| 2020-09-03 | $25.01 | $25.01 | $24.53 | $24.70 | $23.62 | 5,585 |
| 2020-09-02 | $24.96 | $25.07 | $24.85 | $25.06 | $23.97 | 6,050 |
| 2020-09-01 | $25.00 | $25.09 | $24.99 | $25.09 | $24.00 | 6,617 |
| 2020-08-31 | $24.74 | $24.75 | $24.73 | $24.75 | $23.68 | 1,075 |
| 2020-08-28 | $25.15 | $25.34 | $25.15 | $25.33 | $24.23 | 7,776 |
| 2020-08-27 | $25.22 | $25.22 | $24.94 | $25.07 | $23.98 | 8,041 |
| 2020-08-26 | $25.23 | $25.30 | $25.23 | $25.27 | $24.18 | 6,068 |
| 2020-08-25 | $25.08 | $25.23 | $25.08 | $25.23 | $24.14 | 3,061 |
| 2020-08-24 | $25.10 | $25.11 | $24.93 | $25.03 | $23.94 | 21,995 |
| 2020-08-21 | $24.61 | $24.80 | $24.59 | $24.80 | $23.72 | 15,732 |
| 2020-08-20 | $24.42 | $24.70 | $24.42 | $24.68 | $23.61 | 2,316 |
| 2020-08-19 | $24.99 | $25.02 | $24.85 | $24.85 | $23.77 | 1,613 |
| 2020-08-18 | $25.14 | $25.14 | $25.04 | $25.10 | $24.01 | 10,216 |
| 2020-08-17 | $25.13 | $25.20 | $25.13 | $25.18 | $24.08 | 3,654 |
| 2020-08-14 | $24.93 | $24.97 | $24.93 | $24.96 | $23.88 | 10,215 |
| 2020-08-13 | $25.06 | $25.10 | $24.95 | $24.99 | $23.91 | 8,442 |
| 2020-08-12 | $25.11 | $25.14 | $25.07 | $25.10 | $24.01 | 7,411 |
| 2020-08-11 | $24.97 | $24.98 | $24.76 | $24.77 | $23.70 | 3,125 |
| 2020-08-10 | $24.77 | $24.80 | $24.62 | $24.74 | $23.67 | 4,344 |
| 2020-08-07 | $24.67 | $24.74 | $24.55 | $24.65 | $23.58 | 6,232 |
| 2020-08-06 | $24.96 | $25.09 | $24.92 | $25.09 | $24.00 | 14,231 |
| 2020-08-05 | $25.02 | $25.06 | $25.02 | $25.02 | $23.93 | 1,959 |
| 2020-08-04 | $24.63 | $24.73 | $24.61 | $24.73 | $23.66 | 39,339 |
| 2020-08-03 | $24.44 | $24.53 | $24.41 | $24.49 | $23.43 | 9,731 |
| 2020-07-31 | $24.50 | $24.52 | $24.34 | $24.43 | $23.37 | 5,834 |
| 2020-07-30 | $24.68 | $24.68 | $24.42 | $24.62 | $23.55 | 3,228 |
| 2020-07-29 | $24.80 | $25.00 | $24.80 | $24.93 | $23.85 | 18,989 |
| 2020-07-28 | $24.71 | $24.73 | $24.58 | $24.58 | $23.51 | 107,541 |
| 2020-07-27 | $24.62 | $24.83 | $24.57 | $24.81 | $23.73 | 43,647 |
| 2020-07-24 | $24.21 | $24.45 | $24.20 | $24.45 | $23.39 | 3,345 |
| 2020-07-23 | $24.59 | $24.66 | $24.35 | $24.39 | $23.33 | 7,922 |
| 2020-07-22 | $24.74 | $24.74 | $24.54 | $24.64 | $23.57 | 53,498 |
| 2020-07-21 | $24.79 | $24.83 | $24.72 | $24.72 | $23.65 | 12,677 |
| 2020-07-20 | $24.32 | $24.53 | $24.32 | $24.53 | $23.47 | 5,533 |
| 2020-07-17 | $24.26 | $24.26 | $24.19 | $24.21 | $23.16 | 2,460 |
| 2020-07-16 | $23.97 | $24.11 | $23.97 | $24.06 | $23.02 | 7,508 |
| 2020-07-15 | $24.35 | $24.38 | $24.20 | $24.29 | $23.24 | 11,211 |
| 2020-07-14 | $23.95 | $24.24 | $23.89 | $24.23 | $23.18 | 46,400 |
| 2020-07-13 | $24.49 | $24.59 | $24.13 | $24.13 | $23.08 | 3,513 |
| 2020-07-10 | $24.23 | $24.29 | $24.16 | $24.28 | $23.23 | 6,700 |
| 2020-07-09 | $24.65 | $24.65 | $24.28 | $24.45 | $23.39 | 4,880 |
| 2020-07-08 | $24.32 | $24.50 | $24.24 | $24.48 | $23.42 | 149,500 |
| 2020-07-07 | $24.14 | $24.26 | $23.97 | $23.97 | $22.93 | 573,000 |
| 2020-07-06 | $24.25 | $24.42 | $24.25 | $24.42 | $23.36 | 159,600 |
| 2020-07-02 | $23.55 | $23.64 | $23.45 | $23.46 | $22.44 | 78,573 |
| 2020-07-01 | $22.94 | $23.06 | $22.90 | $22.98 | $21.98 | 54,996 |
| 2020-06-30 | $22.81 | $22.84 | $22.65 | $22.72 | $21.73 | 179,170 |
| 2020-06-29 | $22.78 | $22.90 | $22.68 | $22.90 | $21.91 | 157,839 |
| 2020-06-26 | $22.85 | $22.85 | $22.73 | $22.73 | $21.74 | 347,043 |
| 2020-06-25 | $22.82 | $22.95 | $22.74 | $22.95 | $21.95 | 197,276 |
| 2020-06-24 | $23.29 | $23.33 | $22.96 | $23.09 | $21.92 | 59,193 |
| 2020-06-23 | $23.46 | $23.55 | $23.38 | $23.45 | $22.26 | 96,288 |
| 2020-06-22 | $23.15 | $23.25 | $23.14 | $23.25 | $22.07 | 19,786 |
| 2020-06-19 | $23.19 | $23.19 | $22.94 | $22.95 | $21.78 | 3,984 |
| 2020-06-18 | $22.89 | $22.96 | $22.85 | $22.96 | $21.79 | 84,617 |
| 2020-06-17 | $22.91 | $23.07 | $22.88 | $22.96 | $21.79 | 71,763 |
| 2020-06-16 | $23.09 | $23.12 | $22.74 | $22.75 | $21.60 | 8,525 |
| 2020-06-15 | $22.23 | $22.69 | $22.23 | $22.59 | $21.44 | 28,259 |
| 2020-06-12 | $22.99 | $22.99 | $22.52 | $22.86 | $21.70 | 75,213 |
| 2020-06-11 | $22.82 | $22.91 | $22.28 | $22.32 | $21.19 | 187,171 |
| 2020-06-10 | $23.49 | $23.67 | $23.47 | $23.63 | $22.43 | 6,456 |
| 2020-06-09 | $23.39 | $23.61 | $23.39 | $23.54 | $22.35 | 49,422 |
| 2020-06-08 | $23.53 | $23.72 | $23.40 | $23.72 | $22.52 | 66,301 |
| 2020-06-05 | $23.53 | $23.68 | $23.51 | $23.54 | $22.35 | 61,312 |
| 2020-06-04 | $22.83 | $23.05 | $22.81 | $22.91 | $21.75 | 303,010 |
| 2020-06-03 | $23.09 | $23.27 | $23.09 | $23.19 | $22.01 | 238,185 |
| 2020-06-02 | $22.45 | $22.69 | $22.45 | $22.68 | $21.53 | 128,701 |
| 2020-06-01 | $21.96 | $22.17 | $21.95 | $22.15 | $21.03 | 20,216 |
| 2020-05-29 | $21.47 | $21.75 | $21.43 | $21.73 | $20.63 | 31,946 |
| 2020-05-28 | $21.50 | $21.64 | $21.38 | $21.40 | $20.31 | 204,101 |
| 2020-05-27 | $21.47 | $21.47 | $21.23 | $21.44 | $20.35 | 10,381 |
| 2020-05-26 | $21.59 | $21.59 | $21.32 | $21.32 | $20.24 | 3,680 |
| 2020-05-22 | $21.07 | $21.07 | $20.84 | $20.88 | $19.82 | 44,024 |
| 2020-05-21 | $21.40 | $21.48 | $21.24 | $21.36 | $20.28 | 11,802 |
| 2020-05-20 | $21.51 | $21.59 | $21.45 | $21.51 | $20.42 | 106,946 |
| 2020-05-19 | $21.34 | $21.42 | $21.18 | $21.19 | $20.11 | 87,950 |
| 2020-05-18 | $21.03 | $21.40 | $21.03 | $21.35 | $20.27 | 6,527 |
| 2020-05-15 | $20.58 | $20.77 | $20.56 | $20.59 | $19.54 | 81,558 |
| 2020-05-14 | $20.56 | $20.99 | $20.43 | $20.99 | $19.92 | 14,246 |
| 2020-05-13 | $21.12 | $21.15 | $20.75 | $20.89 | $19.83 | 103,013 |
| 2020-05-12 | $21.19 | $21.36 | $20.96 | $21.01 | $19.94 | 52,862 |
| 2020-05-11 | $21.06 | $21.16 | $21.01 | $21.04 | $19.97 | 116,658 |
| 2020-05-08 | $21.10 | $21.24 | $21.04 | $21.23 | $20.15 | 38,048 |
| 2020-05-07 | $20.84 | $20.87 | $20.77 | $20.81 | $19.75 | 15,443 |
| 2020-05-06 | $20.80 | $20.81 | $20.61 | $20.61 | $19.56 | 19,521 |
| 2020-05-05 | $20.94 | $20.96 | $20.79 | $20.79 | $19.73 | 275,381 |
| 2020-05-04 | $20.55 | $20.75 | $20.49 | $20.75 | $19.70 | 73,344 |
| 2020-05-01 | $20.66 | $20.69 | $20.37 | $20.44 | $19.40 | 4,617 |
| 2020-04-30 | $21.44 | $21.52 | $21.03 | $21.12 | $20.05 | 72,493 |
| 2020-04-29 | $21.35 | $21.58 | $21.32 | $21.54 | $20.45 | 69,370 |
| 2020-04-28 | $21.15 | $21.18 | $20.95 | $20.95 | $19.89 | 23,857 |
| 2020-04-27 | $20.75 | $20.93 | $20.75 | $20.92 | $19.86 | 4,099 |
| 2020-04-24 | $20.44 | $20.46 | $20.30 | $20.46 | $19.42 | 20,703 |
| 2020-04-23 | $20.81 | $20.84 | $20.50 | $20.50 | $19.46 | 16,370 |
| 2020-04-22 | $20.53 | $20.60 | $20.51 | $20.55 | $19.51 | 81,047 |
| 2020-04-21 | $20.07 | $20.23 | $19.99 | $20.06 | $19.04 | 27,039 |
| 2020-04-20 | $20.57 | $20.78 | $20.50 | $20.52 | $19.48 | 92,302 |
| 2020-04-17 | $20.99 | $20.99 | $20.74 | $20.89 | $19.83 | 10,416 |
| 2020-04-16 | $20.45 | $20.49 | $20.37 | $20.41 | $19.37 | 88,683 |
| 2020-04-15 | $20.29 | $20.48 | $20.27 | $20.34 | $19.31 | 15,259 |
| 2020-04-14 | $20.98 | $21.09 | $20.82 | $20.87 | $19.81 | 21,264 |
| 2020-04-13 | $20.36 | $20.49 | $20.26 | $20.46 | $19.42 | 12,046 |
| 2020-04-09 | $20.75 | $20.76 | $20.38 | $20.39 | $19.35 | 24,290 |
| 2020-04-08 | $20.37 | $20.42 | $20.11 | $20.34 | $19.31 | 265,614 |
| 2020-04-07 | $20.83 | $20.83 | $20.31 | $20.34 | $19.31 | 113,950 |
| 2020-04-06 | $20.01 | $20.09 | $19.83 | $20.07 | $19.05 | 26,859 |
| 2020-04-03 | $19.51 | $19.52 | $19.03 | $19.15 | $18.18 | 116,196 |
| 2020-04-02 | $19.21 | $19.76 | $19.15 | $19.64 | $18.64 | 254,832 |
| 2020-04-01 | $19.19 | $19.22 | $18.67 | $18.70 | $17.75 | 197,239 |
| 2020-03-31 | $19.73 | $20.06 | $19.71 | $19.79 | $18.79 | 22,381 |
| 2020-03-30 | $19.29 | $19.57 | $19.26 | $19.52 | $18.53 | 147,604 |
| 2020-03-27 | $19.31 | $19.63 | $19.29 | $19.33 | $18.35 | 34,962 |
| 2020-03-26 | $20.03 | $20.43 | $19.77 | $20.43 | $19.39 | 34,453 |
| 2020-03-25 | $19.31 | $19.98 | $19.26 | $19.72 | $18.72 | 53,884 |
| 2020-03-24 | $18.79 | $18.98 | $18.71 | $18.98 | $18.02 | 71,407 |
| 2020-03-23 | $17.97 | $17.98 | $17.48 | $17.71 | $16.81 | 59,285 |
| 2020-03-20 | $18.84 | $18.97 | $18.17 | $18.17 | $17.25 | 191,869 |
| 2020-03-19 | $17.73 | $18.29 | $17.52 | $17.90 | $16.99 | 238,278 |
| 2020-03-18 | $18.04 | $18.89 | $17.59 | $18.04 | $17.12 | 43,201 |
| 2020-03-17 | $19.18 | $19.70 | $18.85 | $19.70 | $18.70 | 164,147 |
| 2020-03-16 | $18.82 | $19.63 | $18.17 | $18.68 | $17.73 | 62,935 |
| 2020-03-13 | $21.13 | $21.17 | $20.52 | $21.06 | $19.99 | 76,767 |
| 2020-03-12 | $19.70 | $20.20 | $19.38 | $19.57 | $18.58 | 157,269 |
| 2020-03-11 | $22.40 | $22.48 | $21.87 | $22.01 | $20.89 | 56,878 |
| 2020-03-10 | $22.99 | $23.02 | $22.45 | $23.02 | $21.85 | 20,760 |
| 2020-03-09 | $21.68 | $22.50 | $21.68 | $22.03 | $20.91 | 34,161 |
| 2020-03-06 | $23.77 | $23.77 | $23.51 | $23.69 | $22.49 | 38,762 |
| 2020-03-05 | $24.49 | $24.49 | $24.07 | $24.08 | $22.86 | 51,928 |
| 2020-03-04 | $24.59 | $24.68 | $24.50 | $24.66 | $23.41 | 44,157 |
| 2020-03-03 | $24.27 | $24.69 | $24.12 | $24.24 | $23.01 | 80,493 |
| 2020-03-02 | $23.94 | $24.30 | $23.70 | $24.23 | $23.00 | 103,018 |
| 2020-02-28 | $23.21 | $23.80 | $23.16 | $23.80 | $22.59 | 95,409 |
| 2020-02-27 | $24.21 | $24.44 | $24.01 | $24.01 | $22.79 | 128,361 |
| 2020-02-26 | $24.73 | $24.85 | $24.55 | $24.56 | $23.31 | 6,347 |
| 2020-02-25 | $24.97 | $24.97 | $24.40 | $24.40 | $23.16 | 23,510 |
| 2020-02-24 | $24.58 | $24.67 | $24.56 | $24.59 | $23.34 | 85,609 |
| 2020-02-21 | $25.65 | $25.66 | $25.48 | $25.55 | $24.25 | 30,192 |
| 2020-02-20 | $25.84 | $25.86 | $25.59 | $25.72 | $24.41 | 20,759 |
| 2020-02-19 | $26.17 | $26.22 | $26.10 | $26.18 | $24.85 | 26,816 |
| 2020-02-18 | $25.96 | $25.98 | $25.88 | $25.92 | $24.60 | 32,975 |
| 2020-02-14 | $26.22 | $26.24 | $26.09 | $26.14 | $24.81 | 9,177 |
| 2020-02-13 | $26.14 | $26.21 | $26.11 | $26.11 | $24.78 | 8,646 |
| 2020-02-12 | $26.31 | $26.44 | $26.31 | $26.41 | $25.07 | 7,486 |
| 2020-02-11 | $26.12 | $26.19 | $26.08 | $26.08 | $24.76 | 1,531 |
| 2020-02-10 | $25.67 | $25.75 | $25.67 | $25.74 | $24.43 | 8,489 |
| 2020-02-07 | $25.70 | $25.70 | $25.55 | $25.59 | $24.29 | 9,573 |
| 2020-02-06 | $26.17 | $26.17 | $25.98 | $25.99 | $24.67 | 26,189 |
| 2020-02-05 | $26.05 | $26.06 | $25.88 | $25.92 | $24.60 | 16,518 |
| 2020-02-04 | $25.78 | $25.90 | $25.76 | $25.76 | $24.45 | 20,473 |
| 2020-02-03 | $25.08 | $25.32 | $25.08 | $25.20 | $23.92 | 205,548 |
| 2020-01-31 | $24.85 | $24.85 | $24.69 | $24.85 | $23.59 | 18,081 |
| 2020-01-30 | $25.27 | $25.44 | $25.17 | $25.44 | $24.15 | 13,591 |
| 2020-01-29 | $25.87 | $25.88 | $25.76 | $25.80 | $24.49 | 159,272 |
| 2020-01-28 | $25.62 | $25.77 | $25.62 | $25.74 | $24.43 | 8,441 |
| 2020-01-27 | $25.37 | $25.67 | $25.37 | $25.60 | $24.30 | 5,484 |
| 2020-01-24 | $26.63 | $26.63 | $26.26 | $26.33 | $24.99 | 5,825 |
| 2020-01-23 | $26.45 | $26.56 | $26.29 | $26.56 | $25.21 | 11,731 |
| 2020-01-22 | $26.80 | $26.84 | $26.70 | $26.77 | $25.41 | 13,167 |
| 2020-01-21 | $26.65 | $26.67 | $26.52 | $26.52 | $25.17 | 4,291 |
| 2020-01-17 | $27.20 | $27.22 | $27.10 | $27.22 | $25.84 | 5,583 |
| 2020-01-16 | $27.06 | $27.06 | $27.01 | $27.06 | $25.69 | 6,240 |
| 2020-01-15 | $27.00 | $27.00 | $26.87 | $26.89 | $25.52 | 6,946 |
| 2020-01-14 | $27.12 | $27.12 | $26.98 | $27.07 | $25.70 | 116,058 |
| 2020-01-13 | $27.02 | $27.25 | $27.02 | $27.24 | $25.86 | 10,357 |
| 2020-01-10 | $26.95 | $26.99 | $26.87 | $26.87 | $25.51 | 86,221 |
| 2020-01-09 | $26.80 | $26.83 | $26.77 | $26.78 | $25.42 | 5,157 |
| 2020-01-08 | $26.53 | $26.78 | $26.50 | $26.64 | $25.29 | 11,813 |
| 2020-01-07 | $26.47 | $26.53 | $26.47 | $26.50 | $25.15 | 7,835 |
| 2020-01-06 | $26.31 | $26.51 | $26.31 | $26.49 | $25.15 | 11,479 |
| 2020-01-03 | $26.69 | $26.71 | $26.58 | $26.61 | $25.26 | 160,032 |
| 2020-01-02 | $26.94 | $27.08 | $26.94 | $27.07 | $25.70 | 8,837 |
| 2019-12-31 | $26.64 | $26.68 | $26.57 | $26.68 | $25.33 | 2,889 |
| 2019-12-30 | $26.88 | $26.88 | $26.63 | $26.63 | $25.28 | 8,516 |
| 2019-12-27 | $26.69 | $26.86 | $26.69 | $26.80 | $25.44 | 53,156 |
| 2019-12-26 | $26.49 | $26.58 | $26.49 | $26.57 | $25.22 | 58,293 |
| 2019-12-24 | $26.37 | $26.40 | $26.35 | $26.37 | $25.03 | 14,068 |
| 2019-12-23 | $26.86 | $26.91 | $26.85 | $26.91 | $25.10 | 29,009 |
| 2019-12-20 | $26.92 | $26.99 | $26.87 | $26.90 | $25.09 | 12,139 |
| 2019-12-19 | $26.75 | $26.87 | $26.75 | $26.85 | $25.05 | 126,485 |
| 2019-12-18 | $26.80 | $26.86 | $26.76 | $26.83 | $25.03 | 205,613 |
| 2019-12-17 | $26.66 | $26.73 | $26.63 | $26.73 | $24.93 | 21,893 |
| 2019-12-16 | $26.48 | $26.51 | $26.44 | $26.45 | $24.67 | 4,506 |
| 2019-12-13 | $26.32 | $26.43 | $26.18 | $26.23 | $24.47 | 235,689 |
| 2019-12-12 | $25.91 | $26.32 | $25.89 | $26.32 | $24.55 | 52,543 |
| 2019-12-11 | $25.68 | $25.85 | $25.64 | $25.81 | $24.08 | 7,761 |
| 2019-12-10 | $25.46 | $25.50 | $25.44 | $25.45 | $23.74 | 6,325 |
| 2019-12-09 | $25.64 | $25.64 | $25.37 | $25.39 | $23.68 | 2,545 |
| 2019-12-06 | $25.45 | $25.53 | $25.45 | $25.52 | $23.81 | 14,725 |
| 2019-12-05 | $25.31 | $25.36 | $25.28 | $25.33 | $23.63 | 13,246 |
| 2019-12-04 | $25.24 | $25.29 | $25.24 | $25.26 | $23.56 | 13,238 |
| 2019-12-03 | $24.99 | $25.06 | $24.91 | $25.06 | $23.38 | 5,715 |
| 2019-12-02 | $25.16 | $25.21 | $25.14 | $25.19 | $23.50 | 21,706 |
| 2019-11-29 | $25.18 | $25.18 | $25.18 | $25.18 | $23.49 | 256 |
| 2019-11-27 | $25.60 | $25.60 | $25.51 | $25.57 | $23.85 | 13,963 |
| 2019-11-26 | $25.50 | $25.53 | $25.47 | $25.51 | $23.80 | 26,599 |
| 2019-11-25 | $25.61 | $25.70 | $25.61 | $25.66 | $23.94 | 6,540 |
| 2019-11-22 | $25.46 | $25.48 | $25.41 | $25.47 | $23.76 | 20,825 |
| 2019-11-21 | $25.39 | $25.43 | $25.36 | $25.43 | $23.72 | 14,249 |
| 2019-11-20 | $25.53 | $25.53 | $25.48 | $25.50 | $23.79 | 4,745 |
| 2019-11-19 | $25.59 | $25.68 | $25.59 | $25.62 | $23.90 | 6,472 |
| 2019-11-18 | $25.50 | $25.55 | $25.40 | $25.53 | $23.81 | 3,184 |
| 2019-11-15 | $25.58 | $25.62 | $25.54 | $25.57 | $23.85 | 29,596 |
| 2019-11-14 | $25.37 | $25.37 | $25.32 | $25.37 | $23.67 | 57,701 |
| 2019-11-13 | $25.31 | $25.34 | $25.26 | $25.32 | $23.62 | 6,661 |
| 2019-11-12 | $25.57 | $25.57 | $25.52 | $25.52 | $23.81 | 862 |
| 2019-11-11 | $25.64 | $25.71 | $25.51 | $25.69 | $23.96 | 12,543 |
| 2019-11-08 | $26.00 | $26.00 | $25.84 | $25.89 | $24.15 | 262,878 |
| 2019-11-07 | $26.16 | $26.20 | $26.02 | $26.17 | $24.41 | 19,095 |
| 2019-11-06 | $25.99 | $26.00 | $25.87 | $25.90 | $24.16 | 123,381 |
| 2019-11-05 | $26.01 | $26.02 | $25.92 | $25.98 | $24.23 | 261,887 |
| 2019-11-04 | $26.00 | $26.00 | $25.91 | $25.91 | $24.17 | 189,277 |
| 2019-11-01 | $25.52 | $25.66 | $25.52 | $25.66 | $23.94 | 13,125 |
| 2019-10-31 | $25.22 | $25.24 | $25.17 | $25.24 | $23.54 | 24,235 |
| 2019-10-30 | $25.26 | $25.44 | $25.26 | $25.44 | $23.73 | 3,242 |
| 2019-10-29 | $25.43 | $25.43 | $25.34 | $25.37 | $23.67 | 94,870 |
| 2019-10-28 | $25.48 | $25.54 | $25.47 | $25.50 | $23.79 | 49,757 |
| 2019-10-25 | $25.20 | $25.35 | $25.09 | $25.31 | $23.61 | 5,934 |
| 2019-10-24 | $25.21 | $25.22 | $25.19 | $25.20 | $23.51 | 12,582 |
| 2019-10-23 | $25.13 | $25.20 | $25.11 | $25.19 | $23.50 | 105,344 |
| 2019-10-22 | $25.20 | $25.24 | $25.18 | $25.18 | $23.49 | 24,614 |
| 2019-10-21 | $25.06 | $25.15 | $25.04 | $25.14 | $23.45 | 2,836 |
| 2019-10-18 | $25.04 | $25.05 | $24.86 | $24.94 | $23.26 | 40,004 |
| 2019-10-17 | $25.13 | $25.17 | $25.05 | $25.07 | $23.39 | 37,347 |
| 2019-10-16 | $24.98 | $25.00 | $24.94 | $25.00 | $23.32 | 11,753 |
| 2019-10-15 | $24.97 | $24.97 | $24.89 | $24.90 | $23.23 | 31,680 |
| 2019-10-14 | $24.85 | $24.85 | $24.76 | $24.76 | $23.10 | 25,551 |
| 2019-10-11 | $24.97 | $24.98 | $24.84 | $24.87 | $23.20 | 136,202 |
| 2019-10-10 | $24.47 | $24.55 | $24.41 | $24.48 | $22.84 | 11,150 |
| 2019-10-09 | $24.27 | $24.33 | $24.21 | $24.25 | $22.62 | 30,809 |
| 2019-10-08 | $24.12 | $24.20 | $24.07 | $24.07 | $22.45 | 6,622 |
| 2019-10-07 | $24.27 | $24.30 | $24.21 | $24.21 | $22.58 | 53,817 |
| 2019-10-04 | $24.27 | $24.41 | $24.24 | $24.41 | $22.77 | 19,800 |
| 2019-10-03 | $24.06 | $24.25 | $24.06 | $24.24 | $22.61 | 15,401 |
| 2019-10-02 | $23.99 | $23.99 | $23.93 | $23.96 | $22.35 | 17,647 |
| 2019-10-01 | $24.24 | $24.34 | $24.17 | $24.18 | $22.56 | 44,505 |
| 2019-09-30 | $24.39 | $24.53 | $24.39 | $24.43 | $22.79 | 2,855 |
| 2019-09-27 | $24.62 | $24.62 | $24.25 | $24.30 | $22.67 | 93,179 |
| 2019-09-26 | $24.58 | $24.61 | $24.55 | $24.58 | $22.93 | 7,872 |
| 2019-09-25 | $24.37 | $24.53 | $24.37 | $24.53 | $22.88 | 41,482 |
| 2019-09-24 | $24.71 | $24.77 | $24.57 | $24.58 | $22.93 | 49,020 |
| 2019-09-23 | $24.83 | $24.84 | $24.73 | $24.78 | $23.12 | 49,046 |
| 2019-09-20 | $24.85 | $24.85 | $24.71 | $24.74 | $23.08 | 4,948 |
| 2019-09-19 | $24.74 | $24.80 | $24.64 | $24.64 | $22.98 | 4,571 |
| 2019-09-18 | $24.84 | $24.84 | $24.66 | $24.80 | $23.13 | 5,251 |
| 2019-09-17 | $24.74 | $24.84 | $24.74 | $24.84 | $23.17 | 13,060 |
| 2019-09-16 | $24.90 | $24.95 | $24.85 | $24.88 | $23.21 | 26,659 |
| 2019-09-13 | $25.07 | $25.15 | $25.03 | $25.05 | $23.37 | 123,084 |
| 2019-09-12 | $24.88 | $24.95 | $24.88 | $24.90 | $23.23 | 876 |
| 2019-09-11 | $24.71 | $24.74 | $24.71 | $24.74 | $23.08 | 4,034 |
| 2019-09-10 | $24.43 | $24.57 | $24.43 | $24.48 | $22.84 | 19,476 |
| 2019-09-09 | $24.54 | $24.55 | $24.45 | $24.48 | $22.84 | 47,217 |
| 2019-09-06 | $24.56 | $24.56 | $24.45 | $24.45 | $22.81 | 73,149 |
| 2019-09-05 | $24.45 | $24.45 | $24.27 | $24.30 | $22.67 | 54,993 |
| 2019-09-04 | $24.07 | $24.13 | $24.05 | $24.13 | $22.51 | 6,811 |
| 2019-09-03 | $23.68 | $23.69 | $23.62 | $23.68 | $22.09 | 2,990 |
| 2019-08-30 | $23.92 | $23.92 | $23.85 | $23.90 | $22.29 | 1,290 |
| 2019-08-29 | $23.63 | $23.71 | $23.63 | $23.69 | $22.10 | 6,067 |
| 2019-08-28 | $23.41 | $23.51 | $23.41 | $23.49 | $21.91 | 6,107 |
| 2019-08-27 | $23.57 | $23.57 | $23.41 | $23.45 | $21.87 | 5,328 |
| 2019-08-26 | $23.44 | $23.44 | $23.38 | $23.41 | $21.84 | 2,346 |
| 2019-08-23 | $23.65 | $23.67 | $23.28 | $23.29 | $21.73 | 2,252 |
| 2019-08-22 | $23.74 | $23.74 | $23.58 | $23.62 | $22.03 | 4,776 |
| 2019-08-21 | $23.94 | $23.94 | $23.89 | $23.93 | $22.32 | 5,610 |
| 2019-08-20 | $23.79 | $23.79 | $23.73 | $23.73 | $22.14 | 2,443 |
| 2019-08-19 | $23.76 | $23.76 | $23.68 | $23.69 | $22.10 | 2,430 |
| 2019-08-16 | $23.55 | $23.66 | $23.55 | $23.66 | $22.07 | 1,864 |
| 2019-08-15 | $23.33 | $23.38 | $23.29 | $23.38 | $21.81 | 2,320 |
| 2019-08-14 | $23.36 | $23.38 | $23.16 | $23.18 | $21.62 | 4,345 |
| 2019-08-13 | $23.44 | $24.02 | $23.44 | $23.90 | $22.29 | 8,262 |
| 2019-08-12 | $23.55 | $23.60 | $23.53 | $23.53 | $21.95 | 6,600 |
| 2019-08-09 | $23.99 | $23.99 | $23.68 | $23.78 | $22.18 | 22,524 |
| 2019-08-08 | $23.90 | $24.02 | $23.90 | $24.01 | $22.40 | 56,424 |
| 2019-08-07 | $23.48 | $23.70 | $23.33 | $23.69 | $22.10 | 91,743 |
| 2019-08-06 | $23.78 | $23.78 | $23.56 | $23.69 | $22.10 | 223,204 |
| 2019-08-05 | $23.56 | $23.56 | $23.31 | $23.37 | $21.80 | 8,188 |
| 2019-08-02 | $24.38 | $24.38 | $24.23 | $24.25 | $22.62 | 1,896 |
| 2019-08-01 | $25.09 | $25.09 | $24.45 | $24.45 | $22.81 | 3,575 |
| 2019-07-31 | $25.18 | $25.18 | $24.84 | $24.92 | $23.25 | 2,271 |
| 2019-07-30 | $25.22 | $25.27 | $25.22 | $25.23 | $23.54 | 1,098 |
| 2019-07-29 | $25.37 | $25.47 | $25.37 | $25.45 | $23.74 | 6,557 |
| 2019-07-26 | $25.50 | $25.51 | $25.48 | $25.49 | $23.78 | 9,331 |
| 2019-07-25 | $25.57 | $25.57 | $25.46 | $25.46 | $23.75 | 841 |
| 2019-07-24 | $25.58 | $25.71 | $25.58 | $25.68 | $23.95 | 1,532 |
| 2019-07-23 | $25.70 | $25.72 | $25.64 | $25.70 | $23.97 | 1,830 |
| 2019-07-22 | $25.75 | $25.75 | $25.68 | $25.68 | $23.95 | 4,172 |
| 2019-07-19 | $25.80 | $25.80 | $25.67 | $25.67 | $23.95 | 3,172 |
| 2019-07-18 | $25.66 | $25.80 | $25.66 | $25.78 | $24.05 | 10,034 |
| 2019-07-17 | $25.71 | $25.72 | $25.63 | $25.63 | $23.91 | 16,234 |
| 2019-07-16 | $25.77 | $25.82 | $25.69 | $25.71 | $23.98 | 22,167 |
| 2019-07-15 | $25.73 | $25.74 | $25.71 | $25.72 | $23.99 | 6,923 |
| 2019-07-12 | $25.64 | $25.67 | $25.61 | $25.67 | $23.95 | 735 |
| 2019-07-11 | $25.69 | $25.70 | $25.58 | $25.65 | $23.93 | 38,309 |
| 2019-07-10 | $25.63 | $25.73 | $25.62 | $25.65 | $23.93 | 134,840 |
| 2019-07-09 | $25.40 | $25.43 | $25.38 | $25.41 | $23.70 | 5,372 |
| 2019-07-08 | $25.47 | $25.47 | $25.42 | $25.45 | $23.74 | 3,340 |
| 2019-07-05 | $25.54 | $25.64 | $25.53 | $25.62 | $23.90 | 6,314 |
| 2019-07-03 | $25.71 | $25.76 | $25.67 | $25.76 | $24.03 | 23,520 |
| 2019-07-02 | $25.83 | $25.85 | $25.77 | $25.85 | $24.11 | 6,274 |
| 2019-07-01 | $26.05 | $26.05 | $25.80 | $25.88 | $24.14 | 10,657 |
| 2019-06-28 | $25.65 | $25.65 | $25.59 | $25.62 | $23.90 | 8,208 |
| 2019-06-27 | $25.61 | $25.71 | $25.60 | $25.69 | $23.96 | 6,222 |
| 2019-06-26 | $25.56 | $25.61 | $25.55 | $25.55 | $23.83 | 9,673 |
| 2019-06-25 | $25.42 | $25.45 | $25.32 | $25.32 | $23.62 | 1,127 |
| 2019-06-24 | $25.72 | $25.74 | $25.70 | $25.71 | $23.83 | 10,991 |
| 2019-06-21 | $25.76 | $25.79 | $25.75 | $25.75 | $23.86 | 537 |
| 2019-06-20 | $25.89 | $25.97 | $25.82 | $25.88 | $23.98 | 2,818 |
| 2019-06-19 | $25.31 | $25.48 | $25.29 | $25.46 | $23.59 | 6,121 |
| 2019-06-18 | $25.21 | $25.25 | $25.21 | $25.24 | $23.39 | 448 |
| 2019-06-17 | $24.67 | $24.73 | $24.67 | $24.68 | $22.87 | 11,330 |
| 2019-06-14 | $24.80 | $24.80 | $24.69 | $24.69 | $22.88 | 1,797 |
| 2019-06-13 | $24.95 | $24.95 | $24.86 | $24.88 | $23.06 | 4,624 |
| 2019-06-12 | $24.98 | $24.98 | $24.89 | $24.89 | $23.07 | 2,193 |
| 2019-06-11 | $25.15 | $25.17 | $25.15 | $25.17 | $23.33 | 764 |
| 2019-06-10 | $24.92 | $24.98 | $24.91 | $24.91 | $23.09 | 5,147 |
| 2019-06-07 | $24.83 | $24.83 | $24.71 | $24.71 | $22.90 | 334 |
| 2019-06-06 | $24.48 | $24.53 | $24.48 | $24.53 | $22.73 | 389 |
| 2019-06-05 | $24.61 | $24.61 | $24.50 | $24.52 | $22.72 | 1,610 |
| 2019-06-04 | $24.58 | $24.72 | $24.58 | $24.72 | $22.90 | 5,756 |
| 2019-06-03 | $24.71 | $24.74 | $24.63 | $24.68 | $22.87 | 6,303 |
| 2019-05-31 | $24.35 | $24.39 | $24.35 | $24.38 | $22.59 | 2,356 |
| 2019-05-30 | $24.35 | $24.35 | $24.27 | $24.30 | $22.52 | 1,671 |
| 2019-05-29 | $23.94 | $24.12 | $23.94 | $24.12 | $22.35 | 44,188 |
| 2019-05-28 | $24.09 | $24.09 | $23.96 | $23.96 | $22.20 | 3,696 |
| 2019-05-24 | $24.12 | $24.13 | $23.99 | $23.99 | $22.23 | 4,556 |
| 2019-05-23 | $23.85 | $23.94 | $23.82 | $23.90 | $22.15 | 8,095 |
| 2019-05-22 | $24.23 | $24.23 | $24.20 | $24.20 | $22.43 | 1,271 |
| 2019-05-21 | $24.11 | $24.24 | $24.11 | $24.24 | $22.46 | 901 |
| 2019-05-20 | $24.05 | $24.05 | $23.96 | $24.01 | $22.25 | 30,700 |
| 2019-05-17 | $24.08 | $24.16 | $23.97 | $24.00 | $22.24 | 6,654 |
| 2019-05-16 | $24.39 | $24.49 | $24.39 | $24.41 | $22.62 | 861 |
| 2019-05-15 | $24.45 | $24.49 | $24.43 | $24.45 | $22.66 | 4,652 |
| 2019-05-14 | $24.39 | $24.44 | $24.39 | $24.44 | $22.65 | 200 |
| 2019-05-13 | $24.11 | $24.14 | $24.01 | $24.11 | $22.34 | 12,872 |
| 2019-05-10 | $24.75 | $25.06 | $24.65 | $24.86 | $23.04 | 15,027 |
| 2019-05-09 | $24.57 | $24.85 | $24.51 | $24.78 | $22.96 | 2,505 |
| 2019-05-08 | $25.28 | $25.31 | $25.19 | $25.19 | $23.34 | 4,143 |
| 2019-05-07 | $25.33 | $25.33 | $25.12 | $25.23 | $23.38 | 5,713 |
| 2019-05-06 | $25.43 | $25.70 | $25.43 | $25.70 | $23.82 | 865 |
| 2019-05-03 | $26.10 | $26.16 | $26.10 | $26.16 | $24.24 | 1,458 |
| 2019-05-02 | $25.95 | $25.95 | $25.85 | $25.87 | $23.97 | 2,544 |
| 2019-05-01 | $26.06 | $26.11 | $25.84 | $25.84 | $23.95 | 6,868 |
| 2019-04-30 | $25.97 | $26.03 | $25.96 | $26.02 | $24.11 | 4,479 |
| 2019-04-29 | $26.05 | $26.08 | $26.05 | $26.05 | $24.14 | 4,019 |
| 2019-04-26 | $25.85 | $25.97 | $25.85 | $25.96 | $24.05 | 3,432 |
| 2019-04-25 | $25.65 | $25.82 | $25.65 | $25.82 | $23.93 | 234 |
| 2019-04-24 | $25.92 | $26.02 | $25.87 | $25.87 | $23.97 | 6,078 |
| 2019-04-23 | $26.19 | $26.26 | $26.19 | $26.23 | $24.31 | 8,073 |
| 2019-04-22 | $26.22 | $26.31 | $26.18 | $26.26 | $24.34 | 364,788 |
| 2019-04-18 | $26.25 | $26.39 | $26.25 | $26.36 | $24.43 | 4,044 |
| 2019-04-17 | $26.45 | $26.45 | $26.38 | $26.41 | $24.47 | 1,323 |
| 2019-04-16 | $26.31 | $26.35 | $26.29 | $26.34 | $24.41 | 19,165 |
| 2019-04-15 | $26.14 | $26.16 | $26.12 | $26.15 | $24.23 | 2,900 |
| 2019-04-12 | $26.33 | $26.34 | $26.22 | $26.26 | $24.34 | 6,016 |
| 2019-04-11 | $26.25 | $26.25 | $26.09 | $26.11 | $24.20 | 12,187 |
| 2019-04-10 | $26.38 | $26.44 | $26.37 | $26.40 | $24.46 | 18,496 |
| 2019-04-09 | $26.31 | $26.31 | $26.25 | $26.25 | $24.33 | 951 |
| 2019-04-08 | $26.19 | $26.31 | $26.19 | $26.27 | $24.34 | 1,222 |
| 2019-04-05 | $26.31 | $26.32 | $26.29 | $26.32 | $24.39 | 2,092 |
| 2019-04-04 | $26.09 | $26.19 | $26.06 | $26.15 | $24.23 | 3,671 |
| 2019-04-03 | $26.17 | $26.19 | $26.05 | $26.05 | $24.14 | 1,392 |
| 2019-04-02 | $25.99 | $25.99 | $25.82 | $25.88 | $23.98 | 2,806 |
| 2019-04-01 | $25.94 | $25.98 | $25.92 | $25.98 | $24.08 | 3,910 |
| 2019-03-29 | $25.53 | $25.57 | $25.51 | $25.55 | $23.68 | 3,898 |
| 2019-03-28 | $25.22 | $25.32 | $25.20 | $25.32 | $23.46 | 331 |
| 2019-03-27 | $25.22 | $25.26 | $25.09 | $25.13 | $23.29 | 17,739 |
| 2019-03-26 | $25.36 | $25.36 | $25.36 | $25.36 | $23.50 | 1 |
| 2019-03-25 | $25.25 | $25.27 | $25.19 | $25.26 | $23.41 | 3,738 |
| 2019-03-22 | $25.37 | $25.38 | $25.27 | $25.29 | $23.44 | 2,021 |
| 2019-03-21 | $25.88 | $26.00 | $25.87 | $26.00 | $24.09 | 86,085 |
| 2019-03-20 | $25.75 | $26.11 | $25.73 | $25.97 | $24.07 | 7,819 |
| 2019-03-19 | $25.95 | $25.95 | $25.90 | $25.92 | $24.02 | 6,508 |
| 2019-03-18 | $25.70 | $25.89 | $25.70 | $25.87 | $23.97 | 4,638 |
| 2019-03-15 | $25.40 | $25.63 | $25.40 | $25.58 | $23.70 | 20,453 |
| 2019-03-14 | $25.19 | $25.23 | $25.16 | $25.16 | $23.32 | 75,414 |
| 2019-03-13 | $25.29 | $25.33 | $25.27 | $25.30 | $23.45 | 2,666 |
| 2019-03-12 | $25.34 | $25.36 | $25.30 | $25.30 | $23.45 | 8,659 |
| 2019-03-11 | $25.19 | $25.19 | $25.19 | $25.19 | $23.34 | 16 |
| 2019-03-08 | $24.74 | $24.77 | $24.68 | $24.74 | $22.93 | 16,942 |
| 2019-03-07 | $25.24 | $25.24 | $24.92 | $24.93 | $23.10 | 86,382 |
| 2019-03-06 | $25.35 | $25.36 | $25.32 | $25.32 | $23.46 | 28,350 |
| 2019-03-05 | $25.48 | $25.48 | $25.43 | $25.45 | $23.58 | 310 |
| 2019-03-04 | $25.17 | $25.23 | $25.05 | $25.23 | $23.38 | 1,168 |
| 2019-03-01 | $25.34 | $25.34 | $25.22 | $25.23 | $23.38 | 1,355 |
| 2019-02-28 | $25.26 | $25.30 | $25.22 | $25.22 | $23.37 | 81,024 |
| 2019-02-27 | $25.56 | $25.60 | $25.45 | $25.53 | $23.66 | 9,961 |
| 2019-02-26 | $25.63 | $25.76 | $25.63 | $25.71 | $23.83 | 5,300 |
| 2019-02-25 | $25.82 | $25.82 | $25.79 | $25.79 | $23.90 | 202 |
| 2019-02-22 | $25.55 | $25.57 | $25.53 | $25.57 | $23.69 | 335 |
| 2019-02-21 | $25.25 | $25.29 | $25.24 | $25.28 | $23.43 | 13,642 |
| 2019-02-20 | $25.39 | $25.47 | $25.35 | $25.35 | $23.49 | 7,702 |
| 2019-02-19 | $25.08 | $25.21 | $25.08 | $25.19 | $23.34 | 6,657,641 |
| 2019-02-15 | $25.00 | $25.02 | $24.97 | $25.02 | $23.19 | 389 |
| 2019-02-14 | $24.89 | $25.14 | $24.88 | $25.08 | $23.24 | 5,998,570 |
| 2019-02-13 | $25.12 | $25.13 | $25.02 | $25.02 | $23.19 | 500 |
| 2019-02-12 | $25.20 | $25.22 | $25.17 | $25.18 | $23.33 | 718 |
| 2019-02-11 | $25.01 | $25.01 | $24.97 | $24.97 | $23.14 | 2,593 |
| 2019-02-08 | $25.08 | $25.08 | $24.93 | $25.06 | $23.22 | 1,661 |
| 2019-02-07 | $25.33 | $25.33 | $25.03 | $25.19 | $23.34 | 1,196 |
| 2019-02-06 | $25.65 | $25.65 | $25.49 | $25.49 | $23.62 | 3,336 |
| 2019-02-05 | $25.70 | $25.77 | $25.70 | $25.77 | $23.88 | 208 |
| 2019-02-04 | $25.48 | $25.50 | $25.47 | $25.48 | $23.61 | 825 |
| 2019-02-01 | $25.41 | $25.44 | $25.39 | $25.44 | $23.58 | 2,871 |
| 2019-01-31 | $25.56 | $25.62 | $25.55 | $25.62 | $23.74 | 1,279 |
| 2019-01-30 | $25.00 | $25.42 | $25.00 | $25.39 | $23.53 | 1,282 |
| 2019-01-29 | $24.93 | $24.96 | $24.88 | $24.88 | $23.06 | 6,025,961 |
| 2019-01-28 | $24.73 | $24.84 | $24.73 | $24.81 | $22.99 | 5,178 |
| 2019-01-25 | $25.14 | $25.14 | $25.09 | $25.09 | $23.25 | 891 |
| 2019-01-24 | $24.71 | $24.78 | $24.71 | $24.78 | $22.96 | 300 |
| 2019-01-23 | $24.47 | $24.55 | $24.47 | $24.55 | $22.75 | 1,356 |
| 2019-01-22 | $24.46 | $24.46 | $24.28 | $24.35 | $22.57 | 2,107 |
| 2019-01-18 | $24.70 | $24.73 | $24.69 | $24.72 | $22.91 | 4,953 |
| 2019-01-17 | $24.38 | $24.55 | $24.38 | $24.55 | $22.75 | 300 |
| 2019-01-16 | $24.44 | $24.53 | $24.41 | $24.48 | $22.69 | 1,237 |
| 2019-01-15 | $24.27 | $24.29 | $24.08 | $24.21 | $22.44 | 12,889 |
| 2019-01-14 | $23.94 | $24.02 | $23.93 | $24.02 | $22.26 | 2,300 |
| 2019-01-11 | $24.13 | $24.19 | $24.13 | $24.19 | $22.42 | 400 |
| 2019-01-10 | $24.07 | $24.29 | $24.07 | $24.29 | $22.51 | 2,018 |
| 2019-01-09 | $24.09 | $24.23 | $24.09 | $24.15 | $22.38 | 3,000 |
| 2019-01-08 | $23.68 | $23.72 | $23.60 | $23.72 | $21.98 | 800 |
| 2019-01-07 | $23.58 | $23.73 | $23.56 | $23.68 | $21.94 | 2,044 |
| 2019-01-04 | $23.27 | $23.65 | $23.24 | $23.63 | $21.90 | 4,558 |
| 2019-01-03 | $22.89 | $23.00 | $22.83 | $22.87 | $21.19 | 4,343 |
| 2019-01-02 | $23.13 | $23.25 | $23.12 | $23.25 | $21.55 | 296 |
| 2018-12-31 | $23.40 | $23.40 | $23.20 | $23.22 | $21.52 | 60,688 |
| 2018-12-28 | $23.29 | $23.49 | $23.23 | $23.27 | $21.56 | 103,309 |
| 2018-12-27 | $22.88 | $23.17 | $22.84 | $23.15 | $21.45 | 5,706 |
| 2018-12-26 | $22.71 | $23.18 | $22.71 | $23.18 | $21.48 | 47,054 |
| 2018-12-24 | $22.85 | $22.99 | $22.77 | $22.77 | $21.10 | 4,473 |
| 2018-12-21 | $23.09 | $23.09 | $22.92 | $22.93 | $21.20 | 825 |
| 2018-12-20 | $23.28 | $23.34 | $23.18 | $23.18 | $21.44 | 412 |
| 2018-12-19 | $23.55 | $23.75 | $22.95 | $23.04 | $21.31 | 7,324 |
| 2018-12-18 | $23.42 | $23.42 | $23.32 | $23.35 | $21.59 | 8,213 |
| 2018-12-17 | $23.40 | $23.47 | $23.18 | $23.19 | $21.44 | 2,147 |
| 2018-12-14 | $23.50 | $23.55 | $23.45 | $23.45 | $21.69 | 200 |
| 2018-12-13 | $23.81 | $23.81 | $23.73 | $23.77 | $21.98 | 33,135 |
| 2018-12-12 | $23.77 | $23.87 | $23.69 | $23.69 | $21.91 | 2,546 |
| 2018-12-11 | $23.46 | $23.46 | $23.24 | $23.31 | $21.56 | 1,468 |
| 2018-12-10 | $23.19 | $23.22 | $23.18 | $23.22 | $21.47 | 1,489 |
| 2018-12-07 | $23.87 | $23.87 | $23.50 | $23.50 | $21.73 | 7,071 |
| 2018-12-06 | $23.41 | $23.89 | $23.41 | $23.83 | $22.04 | 11,228 |
| 2018-12-04 | $24.45 | $24.45 | $24.07 | $24.07 | $22.26 | 91,515 |
| 2018-12-03 | $24.54 | $24.54 | $24.54 | $24.54 | $22.69 | 112 |
| 2018-11-30 | $24.10 | $24.10 | $24.10 | $24.10 | $22.29 | 100 |
| 2018-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.47 | 0 |
| 2018-11-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.47 | 633 |
| 2018-11-27 | $23.68 | $23.73 | $23.68 | $23.73 | $21.94 | 74,508 |
| 2018-11-26 | $23.69 | $23.69 | $23.69 | $23.69 | $21.91 | 425 |
| 2018-11-23 | $23.45 | $23.45 | $23.45 | $23.45 | $21.69 | 100 |
| 2018-11-21 | $23.75 | $23.79 | $23.69 | $23.69 | $21.91 | 862 |
| 2018-11-20 | $23.43 | $23.43 | $23.43 | $23.43 | $21.67 | 400 |
| 2018-11-19 | $23.90 | $23.90 | $23.71 | $23.76 | $21.97 | 10,788 |
| 2018-11-16 | $23.87 | $24.06 | $23.87 | $23.95 | $22.15 | 5,803,948 |
| 2018-11-15 | $23.74 | $24.12 | $23.73 | $23.96 | $22.16 | 13,771 |
| 2018-11-14 | $23.57 | $23.86 | $23.36 | $23.58 | $21.81 | 5,959,143 |
| 2018-11-13 | $23.32 | $23.43 | $23.32 | $23.41 | $21.65 | 6,600 |
| 2018-11-12 | $23.24 | $23.24 | $23.11 | $23.18 | $21.44 | 3,615 |
| 2018-11-09 | $23.48 | $23.48 | $23.44 | $23.45 | $21.69 | 400 |
| 2018-11-08 | $24.11 | $24.11 | $23.80 | $23.82 | $22.03 | 24,386 |
| 2018-11-07 | $24.21 | $24.42 | $24.21 | $24.42 | $22.58 | 1,989 |
| 2018-11-06 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2018-11-05 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2018-11-02 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2018-11-01 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2018-10-31 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2018-10-30 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2018-10-29 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 300 |
| 2018-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2018-10-16 | $23.87 | $24.00 | $23.87 | $24.00 | $22.19 | 700 |
| 2018-10-15 | $23.39 | $23.39 | $23.39 | $23.39 | $21.63 | 0 |
| 2018-10-12 | $23.39 | $23.39 | $23.39 | $23.39 | $21.63 | 0 |
| 2018-10-11 | $23.39 | $23.39 | $23.39 | $23.39 | $21.63 | 0 |
| 2018-10-10 | $23.44 | $23.44 | $23.39 | $23.39 | $21.63 | 2,000 |
| 2018-10-09 | $24.03 | $24.03 | $24.03 | $24.03 | $22.22 | 500 |
| 2018-10-08 | $25.14 | $25.14 | $25.14 | $25.14 | $23.25 | 0 |
| 2018-10-05 | $25.14 | $25.14 | $25.14 | $25.14 | $23.25 | 0 |
| 2018-10-04 | $25.14 | $25.14 | $25.14 | $25.14 | $23.25 | 0 |
| 2018-10-03 | $25.14 | $25.14 | $25.14 | $25.14 | $23.25 | 40 |
| 2018-10-02 | $25.14 | $25.14 | $25.14 | $25.14 | $23.25 | 1 |
| 2018-10-01 | $25.16 | $25.16 | $25.14 | $25.14 | $23.25 | 340 |
| 2018-09-28 | $25.19 | $25.19 | $25.13 | $25.13 | $23.24 | 109,411 |
John Hancock Multifactor Emerging Markets ETF (JHEM) News Headlines
Recent John Hancock Multifactor Emerging Markets ETF (JHEM) News
Similar Companies to John Hancock Multifactor Emerging Markets ETF (JHEM) 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 | -- | -- | -- |