John Hancock Mortgage-Backed Securities ETF (JHMB) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.67 ($-0.07) -0.33%
John Hancock Mortgage-Backed Securities ETF - Daily Information
Click for more stock information on John Hancock Mortgage-Backed Securities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.63 |
| Previous Close | $21.67 |
| High | $21.74 |
| Low | $21.63 |
| Adjusted Open | $21.63 |
| Previous Adjusted Close | $21.67 |
| Adjusted High | $21.74 |
| Adjusted Low | $21.63 |
About John Hancock Mortgage-Backed Securities ETF (JHMB)
John Hancock Mortgage-Backed Securities ETF
Invest in John Hancock Mortgage-Backed Securities ETF (JHMB)
Historical Stock Data for John Hancock Mortgage-Backed Securities ETF (JHMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $21.63 | $21.74 | $21.63 | $21.67 | $21.67 | 35,120 |
| 2025-04-16 | $21.66 | $21.77 | $21.66 | $21.74 | $21.74 | 38,814 |
| 2025-04-15 | $21.65 | $21.73 | $21.65 | $21.67 | $21.67 | 40,463 |
| 2025-04-14 | $21.57 | $21.64 | $21.53 | $21.57 | $21.57 | 100,861 |
| 2025-04-11 | $21.35 | $21.52 | $21.29 | $21.49 | $21.49 | 80,048 |
| 2025-04-10 | $21.80 | $21.80 | $21.49 | $21.51 | $21.51 | 112,903 |
| 2025-04-09 | $21.53 | $22.05 | $21.43 | $21.57 | $21.57 | 75,767 |
| 2025-04-08 | $21.85 | $21.87 | $21.69 | $21.74 | $21.74 | 39,467 |
| 2025-04-07 | $22.28 | $22.28 | $21.91 | $21.92 | $21.92 | 108,181 |
| 2025-04-04 | $22.22 | $22.40 | $22.11 | $22.26 | $22.26 | 171,656 |
| 2025-04-03 | $22.10 | $22.12 | $22.03 | $22.05 | $22.05 | 97,893 |
| 2025-04-02 | $22.02 | $22.07 | $21.91 | $21.92 | $21.92 | 35,689 |
| 2025-04-01 | $21.96 | $22.00 | $21.95 | $21.95 | $21.95 | 24,292 |
| 2025-03-31 | $21.94 | $21.94 | $21.86 | $21.89 | $21.89 | 41,160 |
| 2025-03-28 | $21.83 | $21.85 | $21.77 | $21.85 | $21.85 | 23,010 |
| 2025-03-27 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 21,168 |
| 2025-03-26 | $21.79 | $21.81 | $21.78 | $21.80 | $21.74 | 82,521 |
| 2025-03-25 | $21.86 | $21.86 | $21.79 | $21.84 | $21.84 | 25,866 |
| 2025-03-24 | $21.88 | $21.88 | $21.80 | $21.82 | $21.82 | 70,276 |
| 2025-03-21 | $21.96 | $21.96 | $21.91 | $21.92 | $21.92 | 81,328 |
| 2025-03-20 | $22.05 | $22.05 | $21.74 | $21.89 | $21.89 | 167,988 |
| 2025-03-19 | $21.80 | $21.93 | $21.80 | $21.93 | $21.93 | 36,314 |
| 2025-03-18 | $21.82 | $21.90 | $21.81 | $21.86 | $21.86 | 740,958 |
| 2025-03-17 | $21.81 | $21.88 | $21.81 | $21.85 | $21.85 | 16,485 |
| 2025-03-14 | $21.81 | $21.86 | $21.80 | $21.80 | $21.80 | 12,765 |
| 2025-03-13 | $21.85 | $21.87 | $21.79 | $21.87 | $21.87 | 7,460 |
| 2025-03-12 | $21.98 | $21.98 | $21.82 | $21.82 | $21.82 | 17,668 |
| 2025-03-11 | $21.93 | $21.99 | $21.87 | $21.90 | $21.90 | 374,569 |
| 2025-03-10 | $21.94 | $21.98 | $21.93 | $21.98 | $21.98 | 28,316 |
| 2025-03-07 | $21.91 | $21.92 | $21.83 | $21.85 | $21.85 | 11,558 |
| 2025-03-06 | $21.87 | $22.01 | $21.81 | $21.89 | $21.89 | 414,284 |
| 2025-03-05 | $21.97 | $21.97 | $21.90 | $21.90 | $21.90 | 9,174 |
| 2025-03-04 | $22.06 | $22.06 | $21.93 | $21.94 | $21.94 | 207,365 |
| 2025-03-03 | $21.92 | $22.05 | $21.92 | $22.05 | $22.05 | 17,306 |
| 2025-02-28 | $21.92 | $22.00 | $21.92 | $21.98 | $21.98 | 177,845 |
| 2025-02-27 | $21.82 | $21.90 | $21.82 | $21.89 | $21.89 | 9,724 |
| 2025-02-26 | $21.82 | $21.91 | $21.81 | $21.84 | $21.84 | 35,929 |
| 2025-02-25 | $21.84 | $21.96 | $21.84 | $21.96 | $21.88 | 7,797 |
| 2025-02-24 | $21.72 | $21.77 | $21.71 | $21.75 | $21.68 | 7,537 |
| 2025-02-21 | $21.69 | $21.76 | $21.69 | $21.75 | $21.68 | 20,261 |
| 2025-02-20 | $21.64 | $21.68 | $21.63 | $21.65 | $21.58 | 34,476 |
| 2025-02-19 | $21.54 | $21.66 | $21.54 | $21.59 | $21.52 | 83,979 |
| 2025-02-18 | $21.63 | $21.63 | $21.58 | $21.58 | $21.50 | 9,973 |
| 2025-02-14 | $21.66 | $21.69 | $21.65 | $21.67 | $21.60 | 8,838 |
| 2025-02-13 | $21.51 | $21.58 | $21.51 | $21.58 | $21.51 | 7,132 |
| 2025-02-12 | $21.43 | $21.48 | $21.41 | $21.45 | $21.37 | 11,716 |
| 2025-02-11 | $21.52 | $21.60 | $21.52 | $21.60 | $21.53 | 22,646 |
| 2025-02-10 | $21.62 | $21.62 | $21.59 | $21.60 | $21.53 | 4,481 |
| 2025-02-07 | $21.54 | $21.59 | $21.54 | $21.58 | $21.51 | 34,438 |
| 2025-02-06 | $21.62 | $21.65 | $21.61 | $21.65 | $21.58 | 27,891 |
| 2025-02-05 | $21.66 | $21.67 | $21.66 | $21.66 | $21.58 | 2,426 |
| 2025-02-04 | $21.51 | $21.54 | $21.47 | $21.54 | $21.46 | 17,383 |
| 2025-02-03 | $21.53 | $21.63 | $21.51 | $21.60 | $21.53 | 8,281 |
| 2025-01-31 | $21.53 | $21.57 | $21.50 | $21.50 | $21.43 | 111,328 |
| 2025-01-30 | $21.68 | $21.68 | $21.55 | $21.56 | $21.56 | 15,580 |
| 2025-01-29 | $21.53 | $21.57 | $21.49 | $21.53 | $21.53 | 48,334 |
| 2025-01-28 | $21.53 | $21.60 | $21.52 | $21.58 | $21.56 | 22,986 |
| 2025-01-27 | $21.52 | $21.56 | $21.51 | $21.54 | $21.52 | 10,979 |
| 2025-01-24 | $21.41 | $21.48 | $21.40 | $21.43 | $21.43 | 11,019 |
| 2025-01-23 | $21.42 | $21.44 | $21.37 | $21.39 | $21.39 | 7,072 |
| 2025-01-22 | $21.47 | $21.47 | $21.42 | $21.44 | $21.44 | 10,984 |
| 2025-01-21 | $21.49 | $21.49 | $21.45 | $21.46 | $21.46 | 16,153 |
| 2025-01-17 | $21.46 | $21.47 | $21.39 | $21.42 | $21.42 | 24,321 |
| 2025-01-16 | $21.22 | $21.47 | $21.22 | $21.41 | $21.41 | 89,751 |
| 2025-01-15 | $21.50 | $21.54 | $21.31 | $21.54 | $21.54 | 78,100 |
| 2025-01-14 | $21.13 | $21.24 | $21.13 | $21.24 | $21.24 | 36,765 |
| 2025-01-13 | $21.20 | $21.23 | $21.15 | $21.17 | $21.17 | 28,879 |
| 2025-01-10 | $21.34 | $21.34 | $21.20 | $21.21 | $21.21 | 5,222 |
| 2025-01-08 | $21.29 | $21.34 | $21.28 | $21.34 | $21.34 | 13,220 |
| 2025-01-07 | $21.36 | $21.36 | $21.30 | $21.30 | $21.30 | 21,160 |
| 2025-01-06 | $21.36 | $21.43 | $21.35 | $21.43 | $21.43 | 10,907 |
| 2025-01-03 | $21.43 | $21.43 | $21.38 | $21.39 | $21.39 | 6,812 |
| 2025-01-02 | $21.40 | $21.42 | $21.38 | $21.39 | $21.39 | 38,413 |
| 2024-12-31 | $21.47 | $21.49 | $21.40 | $21.49 | $21.49 | 36,482 |
| 2024-12-30 | $21.44 | $21.45 | $21.43 | $21.44 | $21.44 | 7,033 |
| 2024-12-27 | $21.38 | $21.39 | $21.29 | $21.36 | $21.36 | 116,839 |
| 2024-12-26 | $21.45 | $21.59 | $21.45 | $21.54 | $21.38 | 17,998 |
| 2024-12-24 | $21.47 | $21.49 | $21.47 | $21.49 | $21.33 | 2,505 |
| 2024-12-23 | $21.50 | $21.53 | $21.49 | $21.49 | $21.33 | 2,536 |
| 2024-12-20 | $21.59 | $21.61 | $21.56 | $21.58 | $21.58 | 7,041 |
| 2024-12-19 | $21.51 | $21.52 | $21.46 | $21.51 | $21.51 | 33,734 |
| 2024-12-18 | $21.72 | $21.74 | $21.55 | $21.56 | $21.56 | 9,368 |
| 2024-12-17 | $21.70 | $21.77 | $21.65 | $21.72 | $21.72 | 28,802 |
| 2024-12-16 | $21.79 | $21.79 | $21.65 | $21.72 | $21.72 | 19,799 |
| 2024-12-13 | $21.82 | $21.82 | $21.69 | $21.70 | $21.70 | 4,969 |
| 2024-12-12 | $21.81 | $21.86 | $21.79 | $21.79 | $21.79 | 39,024 |
| 2024-12-11 | $21.94 | $21.94 | $21.89 | $21.89 | $21.89 | 754 |
| 2024-12-10 | $21.91 | $21.99 | $21.91 | $21.96 | $21.96 | 12,471 |
| 2024-12-09 | $21.99 | $21.99 | $21.95 | $21.95 | $21.95 | 55,710 |
| 2024-12-06 | $22.02 | $22.11 | $21.99 | $22.03 | $22.03 | 19,517 |
| 2024-12-05 | $21.91 | $21.97 | $21.85 | $21.95 | $21.95 | 20,510 |
| 2024-12-04 | $21.82 | $21.96 | $21.82 | $21.92 | $21.92 | 35,810 |
| 2024-12-03 | $21.93 | $21.93 | $21.88 | $21.89 | $21.89 | 9,218 |
| 2024-12-02 | $21.81 | $21.94 | $21.81 | $21.89 | $21.89 | 11,960 |
| 2024-11-29 | $21.89 | $21.91 | $21.89 | $21.89 | $21.89 | 527 |
| 2024-11-27 | $21.77 | $21.84 | $21.77 | $21.83 | $21.83 | 4,821 |
| 2024-11-26 | $21.71 | $21.77 | $21.70 | $21.76 | $21.76 | 19,906 |
| 2024-11-25 | $21.86 | $21.88 | $21.82 | $21.88 | $21.80 | 6,228 |
| 2024-11-22 | $21.68 | $21.70 | $21.65 | $21.70 | $21.63 | 6,840 |
| 2024-11-21 | $21.69 | $21.69 | $21.63 | $21.66 | $21.59 | 59,633 |
| 2024-11-20 | $21.65 | $21.71 | $21.64 | $21.67 | $21.59 | 10,056 |
| 2024-11-19 | $21.68 | $21.68 | $21.67 | $21.67 | $21.67 | 9,799 |
| 2024-11-18 | $21.60 | $21.65 | $21.57 | $21.64 | $21.64 | 4,550 |
| 2024-11-15 | $21.58 | $21.68 | $21.58 | $21.64 | $21.64 | 11,267 |
| 2024-11-14 | $21.68 | $21.68 | $21.62 | $21.68 | $21.68 | 4,136 |
| 2024-11-13 | $21.64 | $21.66 | $21.62 | $21.64 | $21.64 | 4,167 |
| 2024-11-12 | $21.67 | $21.70 | $21.61 | $21.63 | $21.63 | 135,205 |
| 2024-11-11 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 3,052 |
| 2024-11-08 | $21.80 | $21.88 | $21.77 | $21.81 | $21.81 | 20,424 |
| 2024-11-07 | $21.69 | $21.76 | $21.69 | $21.75 | $21.75 | 7,676 |
| 2024-11-06 | $21.57 | $21.64 | $21.57 | $21.59 | $21.59 | 186,251 |
| 2024-11-05 | $21.66 | $21.74 | $21.61 | $21.71 | $21.71 | 13,214 |
| 2024-11-04 | $21.77 | $21.77 | $21.67 | $21.71 | $21.71 | 20,168 |
| 2024-11-01 | $21.75 | $21.76 | $21.62 | $21.62 | $21.62 | 8,778 |
| 2024-10-31 | $21.63 | $21.75 | $21.60 | $21.70 | $21.70 | 116,585 |
| 2024-10-30 | $21.75 | $21.79 | $21.70 | $21.73 | $21.73 | 56,214 |
| 2024-10-29 | $21.64 | $21.74 | $21.64 | $21.74 | $21.74 | 11,109 |
| 2024-10-28 | $21.83 | $21.84 | $21.75 | $21.81 | $21.73 | 233,798 |
| 2024-10-25 | $21.88 | $21.88 | $21.81 | $21.84 | $21.84 | 3,448 |
| 2024-10-24 | $21.89 | $21.93 | $21.83 | $21.86 | $21.86 | 19,381 |
| 2024-10-23 | $21.86 | $21.86 | $21.81 | $21.84 | $21.84 | 11,364 |
| 2024-10-22 | $22.05 | $22.05 | $21.91 | $21.91 | $21.91 | 6,259 |
| 2024-10-21 | $21.95 | $21.98 | $21.92 | $21.92 | $21.92 | 7,219 |
| 2024-10-18 | $22.10 | $22.10 | $22.05 | $22.05 | $22.05 | 5,355 |
| 2024-10-17 | $22.08 | $22.08 | $22.06 | $22.06 | $22.06 | 59,539 |
| 2024-10-16 | $22.09 | $22.15 | $22.09 | $22.11 | $22.11 | 3,237 |
| 2024-10-15 | $22.07 | $22.10 | $22.05 | $22.09 | $22.09 | 4,587 |
| 2024-10-14 | $21.99 | $22.15 | $21.99 | $22.03 | $22.03 | 6,011 |
| 2024-10-11 | $22.07 | $22.08 | $22.05 | $22.05 | $22.05 | 3,095 |
| 2024-10-10 | $22.04 | $22.10 | $22.02 | $22.03 | $22.03 | 7,708 |
| 2024-10-09 | $22.07 | $22.07 | $22.06 | $22.06 | $22.06 | 272 |
| 2024-10-08 | $22.12 | $22.12 | $22.09 | $22.11 | $22.11 | 38,608 |
| 2024-10-07 | $22.08 | $22.12 | $22.00 | $22.11 | $22.11 | 34,700 |
| 2024-10-04 | $22.21 | $22.21 | $22.13 | $22.14 | $22.14 | 72,448 |
| 2024-10-03 | $22.34 | $22.34 | $22.30 | $22.31 | $22.31 | 3,627 |
| 2024-10-02 | $22.35 | $22.37 | $22.35 | $22.37 | $22.37 | 807 |
| 2024-10-01 | $22.43 | $22.52 | $22.40 | $22.44 | $22.44 | 46,527 |
| 2024-09-30 | $22.40 | $22.40 | $22.35 | $22.35 | $22.35 | 25,976 |
| 2024-09-27 | $22.40 | $22.47 | $22.39 | $22.41 | $22.41 | 22,112 |
| 2024-09-26 | $22.36 | $22.42 | $22.36 | $22.37 | $22.37 | 13,986 |
| 2024-09-25 | $22.49 | $22.49 | $22.45 | $22.45 | $22.36 | 5,048 |
| 2024-09-24 | $22.46 | $22.51 | $22.46 | $22.49 | $22.41 | 13,531 |
| 2024-09-23 | $22.45 | $22.57 | $22.43 | $22.54 | $22.45 | 6,577 |
| 2024-09-20 | $22.47 | $22.49 | $22.45 | $22.47 | $22.38 | 4,150 |
| 2024-09-19 | $22.46 | $22.49 | $22.40 | $22.48 | $22.48 | 4,393 |
| 2024-09-18 | $22.54 | $22.60 | $22.54 | $22.59 | $22.59 | 1,886 |
| 2024-09-17 | $22.61 | $22.63 | $22.42 | $22.59 | $22.59 | 24,913 |
| 2024-09-16 | $22.61 | $22.79 | $22.61 | $22.79 | $22.79 | 4,537 |
| 2024-09-13 | $22.55 | $22.57 | $22.55 | $22.56 | $22.56 | 3,573 |
| 2024-09-12 | $22.53 | $22.54 | $22.53 | $22.53 | $22.53 | 3,381 |
| 2024-09-11 | $22.55 | $22.57 | $22.55 | $22.56 | $22.56 | 2,788 |
| 2024-09-10 | $22.46 | $22.55 | $22.46 | $22.55 | $22.55 | 3,592 |
| 2024-09-09 | $22.42 | $22.48 | $22.42 | $22.48 | $22.48 | 65,425 |
| 2024-09-06 | $22.41 | $22.44 | $22.40 | $22.44 | $22.44 | 632 |
| 2024-09-05 | $22.38 | $22.41 | $22.38 | $22.41 | $22.41 | 2,416 |
| 2024-09-04 | $22.31 | $22.33 | $22.24 | $22.33 | $22.33 | 12,183 |
| 2024-09-03 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 1,955 |
| 2024-08-30 | $22.18 | $22.27 | $22.17 | $22.17 | $22.17 | 3,361 |
| 2024-08-29 | $22.19 | $22.21 | $22.19 | $22.19 | $22.19 | 1,346 |
| 2024-08-28 | $22.25 | $22.28 | $22.23 | $22.23 | $22.23 | 2,649 |
| 2024-08-27 | $22.29 | $22.35 | $22.29 | $22.35 | $22.25 | 2,132 |
| 2024-08-26 | $22.41 | $22.41 | $22.34 | $22.35 | $22.26 | 2,288 |
| 2024-08-23 | $22.33 | $22.40 | $22.31 | $22.36 | $22.27 | 5,135 |
| 2024-08-22 | $22.28 | $22.28 | $22.25 | $22.28 | $22.18 | 2,248 |
| 2024-08-21 | $22.33 | $22.39 | $22.33 | $22.34 | $22.25 | 5,751 |
| 2024-08-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.19 | 89 |
| 2024-08-19 | $22.24 | $22.24 | $22.19 | $22.21 | $22.12 | 1,887 |
| 2024-08-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 16 |
| 2024-08-15 | $22.11 | $22.18 | $22.11 | $22.15 | $22.15 | 12,868 |
| 2024-08-14 | $22.26 | $22.26 | $22.25 | $22.25 | $22.25 | 474 |
| 2024-08-13 | $22.18 | $22.25 | $22.18 | $22.22 | $22.22 | 16,581 |
| 2024-08-12 | $22.14 | $22.15 | $22.13 | $22.13 | $22.13 | 1,981 |
| 2024-08-09 | $22.10 | $22.13 | $22.10 | $22.12 | $22.12 | 10,032 |
| 2024-08-08 | $22.04 | $22.04 | $22.02 | $22.04 | $22.04 | 5,139 |
| 2024-08-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3,458 |
| 2024-08-06 | $22.19 | $22.19 | $22.16 | $22.16 | $22.16 | 1,514 |
| 2024-08-05 | $22.34 | $22.34 | $22.30 | $22.30 | $22.30 | 450 |
| 2024-08-02 | $22.27 | $22.28 | $22.21 | $22.28 | $22.28 | 9,163 |
| 2024-08-01 | $22.02 | $22.03 | $22.02 | $22.02 | $22.02 | 1,724 |
| 2024-07-31 | $21.84 | $21.91 | $21.84 | $21.91 | $21.91 | 1,266 |
| 2024-07-30 | $21.76 | $21.80 | $21.76 | $21.79 | $21.79 | 324 |
| 2024-07-29 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 459 |
| 2024-07-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 131 |
| 2024-07-25 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 510 |
| 2024-07-24 | $21.75 | $21.75 | $21.68 | $21.69 | $21.69 | 1,127 |
| 2024-07-23 | $21.77 | $21.78 | $21.74 | $21.75 | $21.75 | 4,063 |
| 2024-07-22 | $21.76 | $21.76 | $21.72 | $21.72 | $21.72 | 217 |
| 2024-07-19 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2 |
| 2024-07-18 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1,747 |
| 2024-07-17 | $21.81 | $21.89 | $21.81 | $21.86 | $21.86 | 3,125 |
| 2024-07-16 | $21.74 | $21.82 | $21.74 | $21.82 | $21.82 | 1,877 |
| 2024-07-15 | $21.77 | $21.77 | $21.74 | $21.74 | $21.74 | 770 |
| 2024-07-12 | $21.80 | $21.82 | $21.79 | $21.81 | $21.81 | 7,680 |
| 2024-07-11 | $21.78 | $21.78 | $21.74 | $21.74 | $21.74 | 5,275 |
| 2024-07-10 | $21.61 | $21.65 | $21.61 | $21.65 | $21.65 | 1,818 |
| 2024-07-09 | $21.61 | $21.69 | $21.61 | $21.65 | $21.65 | 1,727 |
| 2024-07-08 | $21.60 | $21.62 | $21.60 | $21.62 | $21.62 | 177 |
| 2024-07-05 | $21.62 | $21.63 | $21.62 | $21.63 | $21.63 | 153,008 |
| 2024-07-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 12 |
| 2024-07-02 | $21.39 | $21.39 | $21.35 | $21.36 | $21.36 | 18,210 |
| 2024-07-01 | $21.36 | $21.36 | $21.34 | $21.34 | $21.34 | 1,624 |
| 2024-06-28 | $21.57 | $21.57 | $21.50 | $21.50 | $21.50 | 5,180 |
| 2024-06-27 | $21.56 | $21.57 | $21.54 | $21.56 | $21.56 | 1,860 |
| 2024-06-26 | $21.54 | $21.55 | $21.53 | $21.54 | $21.54 | 6,420 |
| 2024-06-25 | $21.72 | $21.72 | $21.70 | $21.70 | $21.62 | 1,061 |
| 2024-06-24 | $21.71 | $21.72 | $21.70 | $21.70 | $21.62 | 1,237 |
| 2024-06-21 | $21.69 | $21.73 | $21.67 | $21.71 | $21.62 | 2,487 |
| 2024-06-20 | $21.67 | $21.72 | $21.66 | $21.72 | $21.64 | 1,925 |
| 2024-06-18 | $21.66 | $21.72 | $21.66 | $21.71 | $21.63 | 5,439 |
| 2024-06-17 | $21.63 | $21.68 | $21.62 | $21.66 | $21.58 | 6,600 |
| 2024-06-14 | $21.72 | $21.72 | $21.69 | $21.70 | $21.70 | 708 |
| 2024-06-13 | $21.67 | $21.69 | $21.67 | $21.69 | $21.69 | 1,186 |
| 2024-06-12 | $21.62 | $21.68 | $21.56 | $21.56 | $21.56 | 1,678 |
| 2024-06-11 | $21.35 | $21.46 | $21.35 | $21.45 | $21.45 | 1,159 |
| 2024-06-10 | $21.34 | $21.36 | $21.31 | $21.36 | $21.36 | 5,301 |
| 2024-06-07 | $21.42 | $21.44 | $21.40 | $21.40 | $21.40 | 1,079 |
| 2024-06-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 6 |
| 2024-06-05 | $21.50 | $21.54 | $21.50 | $21.54 | $21.54 | 534 |
| 2024-06-04 | $21.45 | $21.51 | $21.45 | $21.51 | $21.51 | 512 |
| 2024-06-03 | $21.33 | $21.39 | $21.33 | $21.39 | $21.39 | 753 |
| 2024-05-31 | $21.26 | $21.29 | $21.26 | $21.29 | $21.29 | 5,184 |
| 2024-05-30 | $21.18 | $21.21 | $21.16 | $21.20 | $21.20 | 3,167 |
| 2024-05-29 | $21.10 | $21.12 | $21.10 | $21.12 | $21.12 | 950 |
| 2024-05-28 | $21.32 | $21.32 | $21.30 | $21.30 | $21.18 | 919 |
| 2024-05-24 | $21.39 | $21.41 | $21.38 | $21.41 | $21.41 | 818 |
| 2024-05-23 | $21.38 | $21.38 | $21.37 | $21.37 | $21.37 | 2,380 |
| 2024-05-22 | $21.47 | $21.47 | $21.44 | $21.44 | $21.44 | 883 |
| 2024-05-21 | $21.46 | $21.46 | $21.45 | $21.45 | $21.45 | 1,060 |
| 2024-05-20 | $21.44 | $21.47 | $21.43 | $21.44 | $21.44 | 5,400 |
| 2024-05-17 | $21.43 | $21.46 | $21.43 | $21.46 | $21.46 | 813 |
| 2024-05-16 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2024-05-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 62 |
| 2024-05-14 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 2,089 |
| 2024-05-13 | $21.35 | $21.35 | $21.31 | $21.32 | $21.32 | 3,513 |
| 2024-05-10 | $21.32 | $21.38 | $21.27 | $21.27 | $21.27 | 3,979 |
| 2024-05-09 | $21.33 | $21.43 | $21.33 | $21.43 | $21.43 | 16,952 |
| 2024-05-08 | $21.32 | $21.32 | $21.31 | $21.32 | $21.32 | 932 |
| 2024-05-07 | $21.32 | $21.41 | $21.32 | $21.41 | $21.41 | 3,050 |
| 2024-05-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2024-05-03 | $21.24 | $21.26 | $21.22 | $21.26 | $21.26 | 2,334 |
| 2024-05-02 | $21.01 | $21.12 | $21.01 | $21.10 | $21.10 | 37,741 |
| 2024-05-01 | $20.97 | $21.04 | $20.97 | $21.04 | $21.04 | 488 |
| 2024-04-30 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 412 |
| 2024-04-29 | $21.00 | $21.04 | $21.00 | $21.01 | $21.01 | 830 |
| 2024-04-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 299 |
| 2024-04-25 | $20.92 | $20.95 | $20.92 | $20.95 | $20.95 | 539 |
| 2024-04-24 | $21.05 | $21.07 | $21.05 | $21.07 | $20.99 | 495 |
| 2024-04-23 | $21.12 | $21.12 | $21.12 | $21.12 | $21.03 | 67 |
| 2024-04-22 | $21.06 | $21.10 | $21.06 | $21.07 | $20.98 | 5,544 |
| 2024-04-19 | $21.06 | $21.06 | $21.06 | $21.06 | $20.97 | 330 |
| 2024-04-18 | $21.03 | $21.05 | $21.03 | $21.04 | $20.95 | 1,718 |
| 2024-04-17 | $21.06 | $21.12 | $21.06 | $21.11 | $21.02 | 1,436 |
| 2024-04-16 | $20.96 | $21.00 | $20.96 | $21.00 | $20.92 | 417 |
| 2024-04-15 | $21.04 | $21.09 | $21.03 | $21.06 | $20.97 | 6,617 |
| 2024-04-12 | $21.17 | $21.20 | $21.17 | $21.20 | $21.20 | 2,800 |
| 2024-04-11 | $21.17 | $21.17 | $21.07 | $21.11 | $21.11 | 6,678 |
| 2024-04-10 | $21.22 | $21.23 | $21.12 | $21.15 | $21.15 | 1,286 |
| 2024-04-09 | $21.42 | $21.64 | $21.38 | $21.64 | $21.64 | 2,190 |
| 2024-04-08 | $21.36 | $21.36 | $21.33 | $21.35 | $21.35 | 1,215 |
| 2024-04-05 | $21.38 | $21.43 | $21.35 | $21.35 | $21.35 | 3,806 |
| 2024-04-04 | $21.45 | $21.48 | $21.44 | $21.47 | $21.47 | 1,005 |
| 2024-04-03 | $21.42 | $21.44 | $21.42 | $21.44 | $21.44 | 1,030 |
| 2024-04-02 | $21.39 | $21.43 | $21.39 | $21.42 | $21.42 | 4,778 |
| 2024-04-01 | $21.45 | $21.46 | $21.45 | $21.45 | $21.45 | 3,774 |
| 2024-03-28 | $21.56 | $21.60 | $21.56 | $21.58 | $21.58 | 68,936 |
| 2024-03-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 52 |
| 2024-03-26 | $21.53 | $21.57 | $21.52 | $21.57 | $21.57 | 1,792 |
| 2024-03-25 | $21.52 | $21.58 | $21.52 | $21.55 | $21.55 | 8,057 |
| 2024-03-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.53 | 1 |
| 2024-03-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.45 | 27 |
| 2024-03-20 | $21.56 | $21.57 | $21.55 | $21.55 | $21.55 | 572 |
| 2024-03-19 | $21.48 | $21.51 | $21.48 | $21.50 | $21.50 | 2,651 |
| 2024-03-18 | $21.47 | $21.47 | $21.42 | $21.46 | $21.46 | 1,692 |
| 2024-03-15 | $21.45 | $21.50 | $21.45 | $21.49 | $21.49 | 4,916 |
| 2024-03-14 | $21.54 | $21.54 | $21.47 | $21.47 | $21.47 | 768 |
| 2024-03-13 | $21.66 | $21.66 | $21.61 | $21.61 | $21.61 | 802 |
| 2024-03-12 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 27 |
| 2024-03-11 | $21.76 | $21.76 | $21.69 | $21.72 | $21.72 | 3,745 |
| 2024-03-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 8 |
| 2024-03-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 523 |
| 2024-03-06 | $21.68 | $21.68 | $21.63 | $21.65 | $21.65 | 1,410 |
| 2024-03-05 | $21.54 | $21.63 | $21.54 | $21.63 | $21.63 | 637 |
| 2024-03-04 | $21.47 | $21.48 | $21.47 | $21.48 | $21.48 | 267 |
| 2024-03-01 | $21.35 | $21.54 | $21.35 | $21.54 | $21.54 | 505 |
| 2024-02-29 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 87 |
| 2024-02-28 | $21.30 | $21.33 | $21.22 | $21.29 | $21.29 | 46,059 |
| 2024-02-27 | $21.32 | $21.32 | $21.30 | $21.30 | $21.30 | 407,974 |
| 2024-02-26 | $21.37 | $21.37 | $21.29 | $21.35 | $21.35 | 5,085 |
| 2024-02-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2024-02-22 | $21.35 | $21.35 | $21.34 | $21.35 | $21.35 | 1,078 |
| 2024-02-21 | $21.41 | $21.41 | $21.32 | $21.32 | $21.32 | 370 |
| 2024-02-20 | $21.46 | $21.50 | $21.44 | $21.47 | $21.47 | 10,191 |
| 2024-02-16 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 376 |
| 2024-02-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 11 |
| 2024-02-14 | $21.46 | $21.51 | $21.46 | $21.50 | $21.50 | 5,410 |
| 2024-02-13 | $21.43 | $21.44 | $21.35 | $21.35 | $21.35 | 76,165 |
| 2024-02-12 | $21.59 | $21.62 | $21.53 | $21.57 | $21.57 | 13,472 |
| 2024-02-09 | $21.54 | $21.55 | $21.53 | $21.55 | $21.55 | 1,849 |
| 2024-02-08 | $21.57 | $21.62 | $21.56 | $21.58 | $21.58 | 8,066 |
| 2024-02-07 | $21.61 | $21.62 | $21.60 | $21.62 | $21.62 | 2,503 |
| 2024-02-06 | $21.65 | $21.66 | $21.65 | $21.66 | $21.66 | 670 |
| 2024-02-05 | $21.51 | $21.53 | $21.49 | $21.52 | $21.52 | 10,566 |
| 2024-02-02 | $21.69 | $21.71 | $21.67 | $21.70 | $21.70 | 5,384 |
| 2024-02-01 | $21.88 | $21.95 | $21.88 | $21.95 | $21.95 | 4,576 |
| 2024-01-31 | $21.83 | $21.83 | $21.76 | $21.76 | $21.76 | 2,408 |
| 2024-01-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 39 |
| 2024-01-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1 |
| 2024-01-26 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 2,211 |
| 2024-01-25 | $21.56 | $21.60 | $21.54 | $21.59 | $21.56 | 5,441 |
| 2024-01-24 | $21.51 | $21.61 | $21.50 | $21.50 | $21.47 | 19,861 |
| 2024-01-23 | $21.53 | $21.54 | $21.51 | $21.52 | $21.49 | 7,170 |
| 2024-01-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.52 | 288 |
| 2024-01-19 | $21.50 | $21.53 | $21.50 | $21.52 | $21.49 | 659 |
| 2024-01-18 | $21.52 | $21.52 | $21.52 | $21.52 | $21.49 | 17 |
| 2024-01-17 | $21.54 | $21.58 | $21.53 | $21.58 | $21.55 | 5,488 |
| 2024-01-16 | $21.67 | $21.71 | $21.62 | $21.62 | $21.59 | 2,568 |
| 2024-01-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.80 | 137 |
| 2024-01-11 | $21.68 | $21.76 | $21.68 | $21.76 | $21.73 | 10,605 |
| 2024-01-10 | $21.66 | $21.68 | $21.64 | $21.64 | $21.61 | 1,421 |
| 2024-01-09 | $21.65 | $21.66 | $21.65 | $21.65 | $21.62 | 3,077 |
| 2024-01-08 | $21.69 | $21.69 | $21.67 | $21.67 | $21.64 | 1,189 |
| 2024-01-05 | $21.55 | $21.55 | $21.55 | $21.55 | $21.52 | 198 |
| 2024-01-04 | $21.55 | $21.60 | $21.55 | $21.60 | $21.57 | 833 |
| 2024-01-03 | $21.73 | $21.76 | $21.73 | $21.73 | $21.70 | 6,075 |
| 2024-01-02 | $21.73 | $21.73 | $21.69 | $21.70 | $21.67 | 2,021 |
| 2023-12-29 | $21.80 | $21.80 | $21.79 | $21.79 | $21.76 | 868 |
| 2023-12-28 | $21.82 | $21.83 | $21.76 | $21.77 | $21.74 | 3,192 |
| 2023-12-27 | $21.72 | $21.87 | $21.72 | $21.87 | $21.84 | 809 |
| 2023-12-26 | $21.70 | $21.75 | $21.70 | $21.74 | $21.71 | 1,864 |
| 2023-12-22 | $21.82 | $21.84 | $21.82 | $21.84 | $21.67 | 1,385 |
| 2023-12-21 | $21.89 | $21.89 | $21.83 | $21.86 | $21.69 | 2,546 |
| 2023-12-20 | $21.77 | $21.83 | $21.77 | $21.83 | $21.66 | 2,478 |
| 2023-12-19 | $21.74 | $21.74 | $21.70 | $21.72 | $21.55 | 2,786 |
| 2023-12-18 | $21.70 | $21.70 | $21.65 | $21.67 | $21.51 | 3,349 |
| 2023-12-15 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 2,122 |
| 2023-12-14 | $21.78 | $21.83 | $21.78 | $21.79 | $21.79 | 3,748 |
| 2023-12-13 | $21.51 | $21.72 | $21.48 | $21.72 | $21.72 | 4,204 |
| 2023-12-12 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1,381 |
| 2023-12-11 | $21.36 | $21.37 | $21.31 | $21.37 | $21.37 | 1,566 |
| 2023-12-08 | $21.36 | $21.40 | $21.35 | $21.38 | $21.38 | 2,097 |
| 2023-12-07 | $21.45 | $21.47 | $21.45 | $21.47 | $21.47 | 327 |
| 2023-12-06 | $21.49 | $21.49 | $21.45 | $21.45 | $21.45 | 769 |
| 2023-12-05 | $21.39 | $21.41 | $21.39 | $21.40 | $21.40 | 1,561 |
| 2023-12-04 | $21.24 | $21.29 | $21.21 | $21.29 | $21.29 | 11,454 |
| 2023-12-01 | $21.12 | $21.37 | $21.12 | $21.35 | $21.35 | 479,036 |
| 2023-11-30 | $21.08 | $21.11 | $21.08 | $21.11 | $21.11 | 164 |
| 2023-11-29 | $21.18 | $21.27 | $21.16 | $21.20 | $21.20 | 6,425 |
| 2023-11-28 | $20.92 | $21.14 | $20.92 | $21.13 | $21.13 | 16,529 |
| 2023-11-27 | $20.90 | $21.00 | $20.90 | $20.98 | $20.98 | 1,727 |
| 2023-11-24 | $20.89 | $20.91 | $20.89 | $20.91 | $20.84 | 107 |
| 2023-11-22 | $21.08 | $21.08 | $21.03 | $21.08 | $21.08 | 7,585 |
| 2023-11-21 | $21.07 | $21.13 | $21.04 | $21.04 | $21.04 | 24,801 |
| 2023-11-20 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 1,180 |
| 2023-11-17 | $21.00 | $21.03 | $20.98 | $21.02 | $21.02 | 1,397 |
| 2023-11-16 | $20.89 | $20.95 | $20.89 | $20.95 | $20.95 | 313 |
| 2023-11-15 | $20.81 | $20.88 | $20.81 | $20.82 | $20.82 | 25,954 |
| 2023-11-14 | $21.02 | $21.02 | $20.96 | $20.99 | $20.99 | 6,565 |
| 2023-11-13 | $20.63 | $20.67 | $20.63 | $20.67 | $20.67 | 343 |
| 2023-11-10 | $20.67 | $20.67 | $20.66 | $20.66 | $20.66 | 123 |
| 2023-11-09 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 76 |
| 2023-11-08 | $20.84 | $20.86 | $20.82 | $20.82 | $20.82 | 2,597 |
| 2023-11-07 | $20.75 | $20.79 | $20.75 | $20.78 | $20.78 | 3,973 |
| 2023-11-06 | $20.61 | $20.64 | $20.61 | $20.63 | $20.63 | 6,460 |
| 2023-11-03 | $20.80 | $20.82 | $20.80 | $20.80 | $20.80 | 1,259 |
| 2023-11-02 | $20.64 | $20.64 | $20.59 | $20.60 | $20.60 | 1,010 |
| 2023-11-01 | $20.48 | $20.62 | $20.37 | $20.55 | $20.55 | 209,244 |
| 2023-10-31 | $20.27 | $20.29 | $20.27 | $20.29 | $20.29 | 1,547 |
| 2023-10-30 | $20.24 | $20.27 | $20.21 | $20.27 | $20.27 | 5,671 |
| 2023-10-27 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 98 |
| 2023-10-26 | $20.25 | $20.33 | $20.25 | $20.33 | $20.33 | 788 |
| 2023-10-25 | $20.26 | $20.26 | $20.25 | $20.25 | $20.17 | 5,209 |
| 2023-10-24 | $20.40 | $20.44 | $20.40 | $20.44 | $20.35 | 1,212 |
| 2023-10-23 | $20.31 | $20.31 | $20.31 | $20.31 | $20.23 | 146 |
| 2023-10-20 | $20.30 | $20.32 | $20.27 | $20.27 | $20.19 | 3,179 |
| 2023-10-19 | $20.25 | $20.25 | $20.20 | $20.20 | $20.12 | 478 |
| 2023-10-18 | $20.30 | $20.30 | $20.23 | $20.23 | $20.15 | 243 |
| 2023-10-17 | $20.36 | $20.37 | $20.34 | $20.34 | $20.25 | 5,357 |
| 2023-10-16 | $20.59 | $20.59 | $20.50 | $20.50 | $20.42 | 499 |
| 2023-10-13 | $20.68 | $20.68 | $20.64 | $20.64 | $20.56 | 2,113 |
| 2023-10-12 | $20.64 | $20.64 | $20.51 | $20.51 | $20.43 | 702 |
| 2023-10-11 | $20.75 | $20.76 | $20.70 | $20.75 | $20.67 | 4,373 |
| 2023-10-10 | $20.68 | $20.68 | $20.64 | $20.64 | $20.56 | 100 |
| 2023-10-09 | $20.66 | $20.66 | $20.66 | $20.66 | $20.58 | 1 |
| 2023-10-06 | $20.39 | $20.45 | $20.36 | $20.45 | $20.36 | 9,632 |
| 2023-10-05 | $20.55 | $20.57 | $20.54 | $20.56 | $20.48 | 6,347 |
| 2023-10-04 | $20.45 | $20.54 | $20.45 | $20.54 | $20.46 | 463 |
| 2023-10-03 | $20.53 | $20.53 | $20.32 | $20.32 | $20.24 | 11,430 |
| 2023-10-02 | $20.55 | $20.58 | $20.52 | $20.52 | $20.44 | 5,803 |
| 2023-09-29 | $20.69 | $20.69 | $20.69 | $20.69 | $20.61 | 101 |
| 2023-09-28 | $20.68 | $20.78 | $20.68 | $20.78 | $20.69 | 734 |
| 2023-09-27 | $20.61 | $20.63 | $20.58 | $20.63 | $20.55 | 802 |
| 2023-09-26 | $20.78 | $20.78 | $20.72 | $20.74 | $20.66 | 986 |
| 2023-09-25 | $20.79 | $20.80 | $20.79 | $20.80 | $20.65 | 238 |
| 2023-09-22 | $21.02 | $21.02 | $21.02 | $21.02 | $20.87 | 113 |
| 2023-09-21 | $20.91 | $20.93 | $20.91 | $20.92 | $20.76 | 3,478 |
| 2023-09-20 | $21.11 | $21.13 | $21.06 | $21.06 | $20.91 | 1,153 |
| 2023-09-19 | $21.07 | $21.14 | $21.07 | $21.08 | $20.92 | 44,035 |
| 2023-09-18 | $21.08 | $21.14 | $21.05 | $21.14 | $20.98 | 300 |
| 2023-09-15 | $21.12 | $21.13 | $21.09 | $21.09 | $20.94 | 7,603 |
| 2023-09-14 | $21.16 | $21.16 | $21.13 | $21.15 | $21.00 | 19,370 |
| 2023-09-13 | $21.20 | $21.20 | $21.17 | $21.19 | $21.04 | 6,113 |
| 2023-09-12 | $21.16 | $21.16 | $21.14 | $21.14 | $20.98 | 101 |
| 2023-09-11 | $21.09 | $21.09 | $21.09 | $21.09 | $20.94 | 1,995 |
| 2023-09-08 | $21.19 | $21.19 | $21.16 | $21.16 | $21.01 | 1,152 |
| 2023-09-07 | $21.07 | $21.21 | $21.07 | $21.18 | $21.02 | 5,165 |
| 2023-09-06 | $21.09 | $21.09 | $21.09 | $21.09 | $20.93 | 75 |
| 2023-09-05 | $21.14 | $21.14 | $21.08 | $21.09 | $20.94 | 1,910 |
| 2023-09-01 | $21.25 | $21.39 | $21.15 | $21.20 | $21.05 | 26,112 |
| 2023-08-31 | $21.37 | $21.37 | $21.33 | $21.33 | $21.18 | 761 |
| 2023-08-30 | $21.26 | $21.30 | $21.25 | $21.25 | $21.10 | 3,975 |
| 2023-08-29 | $21.30 | $21.32 | $21.29 | $21.32 | $21.17 | 2,850 |
| 2023-08-28 | $21.20 | $21.20 | $21.12 | $21.15 | $21.00 | 625 |
| 2023-08-25 | $21.19 | $21.19 | $21.15 | $21.18 | $20.96 | 3,959 |
| 2023-08-24 | $21.21 | $21.21 | $21.16 | $21.16 | $20.94 | 100 |
| 2023-08-23 | $21.21 | $21.25 | $21.21 | $21.25 | $21.02 | 1,476 |
| 2023-08-22 | $21.05 | $21.05 | $21.04 | $21.04 | $20.82 | 1,256 |
| 2023-08-21 | $21.04 | $21.04 | $21.03 | $21.03 | $20.80 | 258 |
| 2023-08-18 | $21.09 | $21.18 | $21.09 | $21.16 | $21.16 | 762 |
| 2023-08-17 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 500 |
| 2023-08-16 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 15 |
| 2023-08-15 | $21.18 | $21.21 | $21.14 | $21.14 | $21.14 | 3,371 |
| 2023-08-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 285 |
| 2023-08-11 | $21.17 | $21.20 | $21.17 | $21.17 | $21.17 | 288 |
| 2023-08-10 | $21.29 | $21.29 | $21.27 | $21.27 | $21.27 | 843 |
| 2023-08-09 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 601 |
| 2023-08-08 | $21.39 | $21.39 | $21.32 | $21.38 | $21.38 | 3,913 |
| 2023-08-07 | $21.37 | $21.37 | $21.33 | $21.33 | $21.33 | 3,249 |
| 2023-08-04 | $21.32 | $21.36 | $21.32 | $21.36 | $21.36 | 108,149 |
| 2023-08-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 2 |
| 2023-08-02 | $21.23 | $21.25 | $21.21 | $21.25 | $21.25 | 7,677 |
| 2023-08-01 | $21.28 | $21.33 | $21.27 | $21.30 | $21.30 | 3,296 |
| 2023-07-31 | $21.46 | $21.46 | $21.42 | $21.42 | $21.42 | 4,011 |
| 2023-07-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 11 |
| 2023-07-27 | $21.45 | $21.45 | $21.31 | $21.31 | $21.31 | 201 |
| 2023-07-26 | $21.51 | $21.54 | $21.48 | $21.54 | $21.54 | 5,892 |
| 2023-07-25 | $21.54 | $21.54 | $21.50 | $21.50 | $21.42 | 1,325 |
| 2023-07-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.50 | 2 |
| 2023-07-21 | $21.65 | $21.65 | $21.61 | $21.61 | $21.53 | 100 |
| 2023-07-20 | $21.54 | $21.54 | $21.54 | $21.54 | $21.46 | 1 |
| 2023-07-19 | $21.65 | $21.67 | $21.65 | $21.67 | $21.59 | 1,311 |
| 2023-07-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 103 |
| 2023-07-17 | $21.55 | $21.60 | $21.55 | $21.60 | $21.60 | 103 |
| 2023-07-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2 |
| 2023-07-13 | $21.63 | $21.70 | $21.63 | $21.66 | $21.66 | 1,754 |
| 2023-07-12 | $21.56 | $21.58 | $21.56 | $21.58 | $21.58 | 100 |
| 2023-07-11 | $21.41 | $21.41 | $21.40 | $21.40 | $21.40 | 102 |
| 2023-07-10 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
| 2023-07-07 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2023-07-06 | $21.20 | $21.24 | $21.20 | $21.24 | $21.24 | 1,386 |
| 2023-07-05 | $21.45 | $21.45 | $21.36 | $21.36 | $21.36 | 502 |
| 2023-07-03 | $21.50 | $21.50 | $21.46 | $21.46 | $21.46 | 221 |
| 2023-06-30 | $21.49 | $21.51 | $21.49 | $21.51 | $21.51 | 103 |
| 2023-06-29 | $21.42 | $21.42 | $21.41 | $21.42 | $21.42 | 5,172 |
| 2023-06-28 | $21.57 | $21.61 | $21.57 | $21.61 | $21.61 | 131 |
| 2023-06-27 | $21.57 | $21.57 | $21.54 | $21.54 | $21.54 | 4,511 |
| 2023-06-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.61 | 1,207 |
| 2023-06-23 | $21.64 | $21.66 | $21.64 | $21.66 | $21.59 | 1,244 |
| 2023-06-22 | $21.60 | $21.60 | $21.51 | $21.53 | $21.46 | 23,046 |
| 2023-06-21 | $21.63 | $21.67 | $21.63 | $21.66 | $21.59 | 5,039 |
| 2023-06-20 | $21.59 | $21.62 | $21.57 | $21.57 | $21.51 | 224 |
| 2023-06-16 | $21.56 | $21.58 | $21.56 | $21.58 | $21.51 | 615 |
| 2023-06-15 | $21.64 | $21.67 | $21.64 | $21.67 | $21.60 | 100 |
| 2023-06-14 | $21.53 | $21.53 | $21.50 | $21.50 | $21.44 | 110 |
| 2023-06-13 | $21.56 | $21.59 | $21.48 | $21.48 | $21.42 | 8,753 |
| 2023-06-12 | $21.52 | $21.59 | $21.52 | $21.59 | $21.52 | 1,279 |
| 2023-06-09 | $21.53 | $21.55 | $21.53 | $21.53 | $21.46 | 1,959 |
| 2023-06-08 | $21.59 | $21.59 | $21.57 | $21.59 | $21.52 | 23,378 |
| 2023-06-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.41 | 3,927 |
| 2023-06-06 | $21.58 | $21.61 | $21.58 | $21.61 | $21.54 | 3,927 |
| 2023-06-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.47 | 75 |
| 2023-06-02 | $21.55 | $21.57 | $21.51 | $21.53 | $21.53 | 17,892 |
| 2023-06-01 | $21.75 | $21.75 | $21.65 | $21.65 | $21.65 | 12,259 |
| 2023-05-31 | $21.58 | $21.64 | $21.58 | $21.64 | $21.64 | 12,064 |
| 2023-05-30 | $21.53 | $21.54 | $21.52 | $21.54 | $21.54 | 742 |
| 2023-05-26 | $21.34 | $21.34 | $21.33 | $21.34 | $21.34 | 201 |
| 2023-05-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 168 |
| 2023-05-24 | $21.59 | $21.59 | $21.54 | $21.54 | $21.42 | 241 |
| 2023-05-23 | $21.62 | $21.62 | $21.59 | $21.59 | $21.47 | 400 |
| 2023-05-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 813 |
| 2023-05-19 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-05-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 900 |
| 2023-05-17 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 900 |
| 2023-05-16 | $21.77 | $21.80 | $21.77 | $21.79 | $21.79 | 473 |
| 2023-05-15 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 125 |
| 2023-05-12 | $21.92 | $21.92 | $21.91 | $21.91 | $21.91 | 125 |
| 2023-05-11 | $21.92 | $21.93 | $21.92 | $21.93 | $21.93 | 136 |
| 2023-05-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2023-05-09 | $21.77 | $21.80 | $21.77 | $21.79 | $21.79 | 935 |
| 2023-05-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 162 |
| 2023-05-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 39 |
| 2023-05-04 | $22.01 | $22.02 | $22.00 | $22.00 | $22.00 | 1,440 |
| 2023-05-03 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 202 |
| 2023-05-02 | $21.75 | $21.78 | $21.75 | $21.76 | $21.76 | 14,748 |
| 2023-05-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 23 |
| 2023-04-28 | $21.75 | $21.78 | $21.74 | $21.78 | $21.78 | 1,003 |
| 2023-04-27 | $21.78 | $21.79 | $21.75 | $21.75 | $21.75 | 5,221 |
| 2023-04-26 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 2 |
| 2023-04-25 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 102 |
| 2023-04-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.66 | 15,002 |
| 2023-04-21 | $21.74 | $21.74 | $21.72 | $21.72 | $21.65 | 547 |
| 2023-04-20 | $21.73 | $21.73 | $21.69 | $21.69 | $21.62 | 18,181 |
| 2023-04-19 | $21.64 | $21.64 | $21.64 | $21.64 | $21.57 | 8 |
| 2023-04-18 | $21.64 | $21.64 | $21.64 | $21.64 | $21.57 | 10 |
| 2023-04-17 | $21.74 | $21.74 | $21.69 | $21.69 | $21.62 | 951 |
| 2023-04-14 | $21.82 | $21.82 | $21.79 | $21.79 | $21.79 | 500 |
| 2023-04-13 | $21.87 | $21.87 | $21.83 | $21.87 | $21.87 | 25,344 |
| 2023-04-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 114 |
| 2023-04-11 | $21.83 | $21.83 | $21.79 | $21.79 | $21.79 | 301 |
| 2023-04-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 603 |
| 2023-04-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 38 |
| 2023-04-05 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 209 |
| 2023-04-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 30 |
| 2023-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 57 |
| 2023-03-31 | $21.67 | $21.69 | $21.67 | $21.69 | $21.69 | 826 |
| 2023-03-30 | $21.64 | $21.64 | $21.62 | $21.62 | $21.62 | 153 |
| 2023-03-29 | $21.62 | $21.63 | $21.58 | $21.60 | $21.60 | 1,633 |
| 2023-03-28 | $21.58 | $21.59 | $21.57 | $21.57 | $21.57 | 2,313 |
| 2023-03-27 | $21.86 | $21.87 | $21.83 | $21.83 | $21.76 | 2,888 |
| 2023-03-24 | $21.95 | $21.95 | $21.93 | $21.93 | $21.86 | 200 |
| 2023-03-23 | $21.89 | $21.94 | $21.89 | $21.94 | $21.87 | 134 |
| 2023-03-22 | $21.65 | $21.77 | $21.65 | $21.77 | $21.70 | 220 |
| 2023-03-21 | $21.69 | $21.72 | $21.67 | $21.67 | $21.60 | 81,046 |
| 2023-03-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.76 | 106 |
| 2023-03-17 | $21.84 | $21.84 | $21.81 | $21.81 | $21.74 | 1,041 |
| 2023-03-16 | $21.77 | $21.77 | $21.72 | $21.72 | $21.66 | 298 |
| 2023-03-15 | $21.79 | $21.79 | $21.76 | $21.76 | $21.70 | 114 |
| 2023-03-14 | $21.69 | $21.71 | $21.69 | $21.71 | $21.64 | 222 |
| 2023-03-13 | $21.80 | $21.80 | $21.75 | $21.75 | $21.68 | 317 |
| 2023-03-10 | $21.51 | $21.54 | $21.51 | $21.52 | $21.46 | 1,214 |
| 2023-03-09 | $21.37 | $21.40 | $21.37 | $21.39 | $21.33 | 607 |
| 2023-03-08 | $21.37 | $21.37 | $21.33 | $21.33 | $21.27 | 402 |
| 2023-03-07 | $21.37 | $21.37 | $21.34 | $21.34 | $21.28 | 104 |
| 2023-03-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.31 | 103 |
| 2023-03-03 | $21.27 | $21.27 | $21.23 | $21.27 | $21.21 | 1,074 |
| 2023-03-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.26 | 6 |
| 2023-03-01 | $21.42 | $21.42 | $21.39 | $21.41 | $21.35 | 300 |
| 2023-02-28 | $21.42 | $21.44 | $21.42 | $21.44 | $21.38 | 424 |
| 2023-02-27 | $21.44 | $21.44 | $21.42 | $21.42 | $21.36 | 323 |
| 2023-02-24 | $21.49 | $21.49 | $21.49 | $21.49 | $21.42 | 212 |
| 2023-02-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.39 | 103 |
| 2023-02-22 | $21.48 | $21.48 | $21.45 | $21.45 | $21.36 | 103 |
| 2023-02-21 | $21.59 | $21.59 | $21.55 | $21.57 | $21.48 | 875 |
| 2023-02-17 | $21.58 | $21.61 | $21.58 | $21.61 | $21.52 | 107 |
| 2023-02-16 | $21.64 | $21.66 | $21.63 | $21.63 | $21.54 | 894 |
| 2023-02-15 | $21.66 | $21.69 | $21.66 | $21.69 | $21.60 | 9,705 |
| 2023-02-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.63 | 400 |
| 2023-02-13 | $21.71 | $21.71 | $21.69 | $21.69 | $21.60 | 417 |
| 2023-02-10 | $21.74 | $21.75 | $21.73 | $21.73 | $21.65 | 652 |
| 2023-02-09 | $21.78 | $21.92 | $21.74 | $21.77 | $21.68 | 19,379 |
| 2023-02-08 | $21.81 | $21.81 | $21.78 | $21.78 | $21.69 | 386 |
| 2023-02-07 | $21.78 | $21.79 | $21.77 | $21.77 | $21.68 | 1,081 |
| 2023-02-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.76 | 317 |
| 2023-02-03 | $22.01 | $22.07 | $21.99 | $21.99 | $21.99 | 5,523 |
| 2023-02-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 90 |
| 2023-02-01 | $21.96 | $21.99 | $21.92 | $21.92 | $21.92 | 406 |
| 2023-01-31 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 130 |
| 2023-01-30 | $21.86 | $21.87 | $21.83 | $21.85 | $21.85 | 7,314 |
| 2023-01-27 | $21.86 | $21.86 | $21.84 | $21.84 | $21.84 | 529 |
| 2023-01-26 | $21.86 | $21.91 | $21.85 | $21.85 | $21.85 | 1,709 |
| 2023-01-25 | $22.02 | $22.02 | $21.89 | $21.91 | $21.88 | 1,810 |
| 2023-01-24 | $21.83 | $21.84 | $21.79 | $21.84 | $21.80 | 1,321 |
| 2023-01-23 | $21.79 | $21.82 | $21.79 | $21.82 | $21.78 | 4,014 |
| 2023-01-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.83 | 5 |
| 2023-01-19 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 5 |
| 2023-01-18 | $21.76 | $21.80 | $21.76 | $21.78 | $21.78 | 2,645 |
| 2023-01-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 7 |
| 2023-01-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-01-12 | $21.70 | $21.70 | $21.69 | $21.69 | $21.69 | 132 |
| 2023-01-11 | $21.53 | $21.57 | $21.53 | $21.53 | $21.53 | 606 |
| 2023-01-10 | $21.58 | $21.59 | $21.55 | $21.57 | $21.57 | 2,189 |
| 2023-01-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 500 |
| 2023-01-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 500 |
| 2023-01-05 | $21.29 | $21.33 | $21.26 | $21.30 | $21.30 | 761 |
| 2023-01-04 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 114 |
| 2023-01-03 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 160 |
| 2022-12-30 | $21.21 | $21.21 | $21.18 | $21.18 | $21.18 | 101 |
| 2022-12-29 | $21.14 | $21.14 | $21.13 | $21.13 | $21.13 | 554 |
| 2022-12-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-12-27 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-12-23 | $21.49 | $21.49 | $21.48 | $21.48 | $21.30 | 289 |
| 2022-12-22 | $21.54 | $21.54 | $21.54 | $21.54 | $21.36 | 3 |
| 2022-12-21 | $21.51 | $21.51 | $21.50 | $21.51 | $21.33 | 566 |
| 2022-12-20 | $21.58 | $21.60 | $21.58 | $21.60 | $21.42 | 5,002 |
| 2022-12-19 | $21.71 | $21.76 | $21.71 | $21.71 | $21.53 | 1,688 |
| 2022-12-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.58 | 2 |
| 2022-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.57 | 2 |
| 2022-12-14 | $21.68 | $21.68 | $21.67 | $21.67 | $21.50 | 150 |
| 2022-12-13 | $21.57 | $21.57 | $21.55 | $21.55 | $21.37 | 1,730 |
| 2022-12-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.28 | 313 |
| 2022-12-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.40 | 5,218 |
| 2022-12-08 | $21.66 | $21.66 | $21.62 | $21.64 | $21.47 | 5,218 |
| 2022-12-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.35 | 9 |
| 2022-12-06 | $21.43 | $21.45 | $21.43 | $21.43 | $21.25 | 265 |
| 2022-12-05 | $21.53 | $21.57 | $21.51 | $21.51 | $21.34 | 3,444 |
| 2022-12-02 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-12-01 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 135 |
| 2022-11-30 | $21.19 | $21.24 | $21.19 | $21.24 | $21.24 | 560 |
| 2022-11-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 9 |
| 2022-11-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 7 |
| 2022-11-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 547 |
| 2022-11-23 | $21.27 | $21.27 | $21.22 | $21.27 | $21.18 | 547 |
| 2022-11-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.10 | 761 |
| 2022-11-21 | $21.18 | $21.19 | $21.18 | $21.19 | $21.11 | 761 |
| 2022-11-18 | $21.20 | $21.20 | $21.19 | $21.19 | $21.11 | 432 |
| 2022-11-17 | $21.24 | $21.24 | $21.24 | $21.24 | $21.16 | 1,525 |
| 2022-11-16 | $21.20 | $21.20 | $21.18 | $21.18 | $21.10 | 1,525 |
| 2022-11-15 | $21.03 | $21.08 | $21.03 | $21.06 | $20.98 | 5,300 |
| 2022-11-14 | $21.06 | $21.06 | $21.06 | $21.06 | $20.98 | 44 |
| 2022-11-11 | $21.08 | $21.08 | $21.08 | $21.08 | $21.00 | 113 |
| 2022-11-10 | $20.84 | $20.84 | $20.83 | $20.83 | $20.75 | 113 |
| 2022-11-09 | $20.73 | $20.82 | $20.73 | $20.74 | $20.66 | 2,801 |
| 2022-11-08 | $20.67 | $20.71 | $20.65 | $20.65 | $20.57 | 1,743 |
| 2022-11-07 | $20.63 | $20.65 | $20.63 | $20.65 | $20.57 | 222 |
| 2022-11-04 | $20.68 | $20.68 | $20.68 | $20.68 | $20.60 | 1 |
| 2022-11-03 | $20.75 | $20.75 | $20.73 | $20.73 | $20.65 | 3,069 |
| 2022-11-02 | $20.76 | $20.81 | $20.72 | $20.77 | $20.69 | 968 |
| 2022-11-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.68 | 37 |
| 2022-10-31 | $20.83 | $20.83 | $20.83 | $20.83 | $20.75 | 38 |
| 2022-10-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.79 | 11 |
| 2022-10-27 | $20.88 | $20.88 | $20.88 | $20.88 | $20.80 | 10 |
| 2022-10-26 | $20.72 | $20.75 | $20.69 | $20.69 | $20.61 | 1,805 |
| 2022-10-25 | $20.77 | $20.80 | $20.77 | $20.80 | $20.63 | 1,110 |
| 2022-10-24 | $20.70 | $20.73 | $20.61 | $20.73 | $20.56 | 2,119 |
| 2022-10-21 | $20.80 | $20.81 | $20.78 | $20.78 | $20.60 | 1,407 |
| 2022-10-20 | $20.84 | $20.85 | $20.76 | $20.83 | $20.66 | 3,710 |
| 2022-10-19 | $20.94 | $20.97 | $20.94 | $20.97 | $20.79 | 251 |
| 2022-10-18 | $21.02 | $21.02 | $20.95 | $20.95 | $20.78 | 2,459 |
| 2022-10-17 | $20.98 | $21.01 | $20.98 | $20.98 | $20.80 | 610 |
| 2022-10-14 | $21.04 | $21.04 | $21.04 | $21.04 | $20.86 | 0 |
| 2022-10-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.95 | 0 |
| 2022-10-12 | $21.16 | $21.16 | $21.16 | $21.16 | $20.98 | 4,892 |
| 2022-10-11 | $21.19 | $21.30 | $21.18 | $21.19 | $21.01 | 4,892 |
| 2022-10-10 | $21.19 | $21.19 | $21.19 | $21.19 | $21.01 | 2 |
| 2022-10-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.07 | 1 |
| 2022-10-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.17 | 8 |
| 2022-10-05 | $21.44 | $21.44 | $21.44 | $21.44 | $21.26 | 8 |
| 2022-10-04 | $21.44 | $21.44 | $21.44 | $21.44 | $21.26 | 5 |
| 2022-10-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.15 | 9 |
| 2022-09-30 | $21.34 | $21.34 | $21.34 | $21.34 | $21.16 | 119 |
| 2022-09-29 | $21.46 | $21.46 | $21.46 | $21.46 | $21.28 | 6 |
| 2022-09-28 | $21.34 | $21.34 | $21.34 | $21.34 | $21.16 | 107 |
| 2022-09-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.00 | 1 |
| 2022-09-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.28 | 1 |
| 2022-09-23 | $21.68 | $21.68 | $21.67 | $21.67 | $21.42 | 1,752 |
| 2022-09-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 101 |
| 2022-09-21 | $21.84 | $21.84 | $21.81 | $21.81 | $21.57 | 101 |
| 2022-09-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.60 | 0 |
| 2022-09-19 | $21.89 | $21.89 | $21.89 | $21.89 | $21.64 | 0 |
| 2022-09-16 | $21.93 | $21.93 | $21.93 | $21.93 | $21.68 | 36 |
| 2022-09-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.72 | 8 |
| 2022-09-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.72 | 8 |
| 2022-09-13 | $22.05 | $22.05 | $22.05 | $22.05 | $21.80 | 1 |
| 2022-09-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.85 | 0 |
| 2022-09-09 | $22.11 | $22.11 | $22.11 | $22.11 | $21.86 | 100 |
| 2022-09-08 | $22.18 | $22.18 | $22.18 | $22.18 | $21.92 | 100 |
| 2022-09-07 | $22.13 | $22.13 | $22.13 | $22.13 | $21.88 | 1 |
| 2022-09-06 | $22.20 | $22.20 | $22.20 | $22.20 | $21.94 | 46 |
| 2022-09-02 | $22.22 | $22.23 | $22.22 | $22.22 | $22.22 | 1,178 |
| 2022-09-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 6 |
| 2022-08-31 | $22.30 | $22.34 | $22.30 | $22.30 | $22.30 | 1,552 |
| 2022-08-30 | $22.29 | $22.31 | $22.28 | $22.31 | $22.31 | 1,974 |
| 2022-08-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 4 |
| 2022-08-26 | $22.33 | $22.34 | $22.33 | $22.34 | $22.34 | 195 |
| 2022-08-25 | $22.37 | $22.40 | $22.37 | $22.40 | $22.34 | 350 |
| 2022-08-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.37 | 0 |
| 2022-08-23 | $22.45 | $22.45 | $22.45 | $22.45 | $22.39 | 8 |
| 2022-08-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.45 | 8 |
| 2022-08-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.54 | 2 |
| 2022-08-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.56 | 2 |
| 2022-08-17 | $22.66 | $22.66 | $22.66 | $22.66 | $22.60 | 1 |
| 2022-08-16 | $22.70 | $22.71 | $22.60 | $22.69 | $22.63 | 26,095 |
| 2022-08-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.58 | 2 |
| 2022-08-12 | $22.56 | $22.56 | $22.56 | $22.56 | $22.50 | 2 |
| 2022-08-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.55 | 4 |
| 2022-08-10 | $22.58 | $22.58 | $22.58 | $22.58 | $22.52 | 3 |
| 2022-08-09 | $22.56 | $22.56 | $22.56 | $22.56 | $22.50 | 1 |
| 2022-08-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.48 | 6 |
| 2022-08-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.56 | 10 |
| 2022-08-04 | $22.70 | $22.70 | $22.64 | $22.67 | $22.61 | 27,930 |
| 2022-08-03 | $22.61 | $22.61 | $22.57 | $22.57 | $22.51 | 224 |
| 2022-08-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.67 | 1 |
| 2022-08-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.67 | 37 |
| 2022-07-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.64 | 3 |
| 2022-07-28 | $22.62 | $22.62 | $22.62 | $22.62 | $22.56 | 177 |
| 2022-07-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.45 | 106 |
| 2022-07-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.45 | 106 |
| 2022-07-25 | $22.63 | $22.63 | $22.63 | $22.63 | $22.45 | 0 |
| 2022-07-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 500 |
| 2022-07-21 | $22.45 | $22.45 | $22.41 | $22.41 | $22.23 | 500 |
| 2022-07-20 | $22.44 | $22.45 | $22.40 | $22.40 | $22.22 | 423 |
| 2022-07-19 | $22.41 | $22.41 | $22.41 | $22.41 | $22.23 | 2 |
| 2022-07-18 | $22.42 | $22.42 | $22.42 | $22.42 | $22.24 | 2 |
| 2022-07-15 | $22.41 | $22.41 | $22.41 | $22.41 | $22.23 | 0 |
| 2022-07-14 | $22.42 | $22.42 | $22.42 | $22.42 | $22.24 | 0 |
| 2022-07-13 | $22.39 | $22.39 | $22.39 | $22.39 | $22.21 | 0 |
| 2022-07-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.21 | 0 |
| 2022-07-11 | $22.34 | $22.35 | $22.34 | $22.34 | $22.16 | 1,167 |
| 2022-07-08 | $22.34 | $22.34 | $22.34 | $22.34 | $22.16 | 0 |
| 2022-07-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.22 | 0 |
| 2022-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 7 |
| 2022-07-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.33 | 7 |
| 2022-07-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.24 | 5 |
| 2022-06-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 2 |
| 2022-06-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.02 | 1 |
| 2022-06-28 | $22.17 | $22.17 | $22.17 | $22.17 | $21.99 | 3 |
| 2022-06-27 | $22.18 | $22.18 | $22.18 | $22.18 | $22.00 | 1 |
| 2022-06-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.06 | 0 |
| 2022-06-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.03 | 0 |
| 2022-06-22 | $22.13 | $22.13 | $22.13 | $22.13 | $21.91 | 0 |
| 2022-06-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.88 | 0 |
| 2022-06-17 | $22.18 | $22.18 | $22.18 | $22.18 | $21.96 | 0 |
| 2022-06-16 | $22.19 | $22.19 | $22.19 | $22.19 | $21.97 | 1 |
| 2022-06-15 | $22.08 | $22.08 | $22.08 | $22.08 | $21.87 | 1 |
| 2022-06-14 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 0 |
| 2022-06-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.10 | 2 |
| 2022-06-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.29 | 2 |
| 2022-06-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.33 | 22 |
| 2022-06-08 | $22.59 | $22.59 | $22.59 | $22.59 | $22.38 | 22 |
| 2022-06-07 | $22.57 | $22.60 | $22.57 | $22.57 | $22.35 | 3,404 |
| 2022-06-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.42 | 1 |
| 2022-06-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.46 | 2 |
| 2022-06-02 | $22.68 | $22.68 | $22.64 | $22.64 | $22.42 | 531 |
| 2022-06-01 | $22.66 | $22.66 | $22.66 | $22.66 | $22.44 | 7 |
| 2022-05-31 | $22.77 | $22.77 | $22.77 | $22.77 | $22.55 | 1 |
| 2022-05-27 | $22.81 | $22.81 | $22.78 | $22.78 | $22.56 | 533 |
| 2022-05-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.57 | 6 |
| 2022-05-25 | $22.72 | $22.77 | $22.72 | $22.77 | $22.55 | 247 |
| 2022-05-24 | $22.74 | $22.82 | $22.74 | $22.82 | $22.49 | 532 |
| 2022-05-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.47 | 0 |
| 2022-05-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.44 | 0 |
| 2022-05-19 | $22.74 | $22.74 | $22.74 | $22.74 | $22.42 | 2 |
| 2022-05-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.36 | 2 |
| 2022-05-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.41 | 6 |
| 2022-05-16 | $22.72 | $22.72 | $22.72 | $22.72 | $22.39 | 6 |
| 2022-05-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.45 | 3 |
| 2022-05-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.46 | 0 |
| 2022-05-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.39 | 0 |
| 2022-05-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.38 | 2 |
| 2022-05-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.33 | 2 |
| 2022-05-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.34 | 0 |
| 2022-05-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.44 | 0 |
| 2022-05-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.41 | 1 |
| 2022-05-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.36 | 1 |
| 2022-05-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.43 | 5 |
| 2022-04-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.51 | 3 |
| 2022-04-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.54 | 1 |
| 2022-04-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.57 | 0 |
| 2022-04-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.55 | 3 |
| 2022-04-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.48 | 3 |
| 2022-04-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.48 | 3 |
| 2022-04-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.55 | 0 |
| 2022-04-20 | $22.94 | $22.97 | $22.90 | $22.90 | $22.53 | 2,868 |
| 2022-04-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.58 | 1 |
| 2022-04-18 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 0 |
| 2022-04-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.73 | 0 |
| 2022-04-13 | $23.13 | $23.13 | $23.13 | $23.13 | $22.76 | 5 |
| 2022-04-12 | $23.07 | $23.08 | $23.06 | $23.08 | $22.71 | 5,100 |
| 2022-04-11 | $23.04 | $23.08 | $23.04 | $23.08 | $22.70 | 500 |
| 2022-04-08 | $23.15 | $23.15 | $23.15 | $23.15 | $22.77 | 3,303 |
| 2022-04-07 | $23.23 | $23.29 | $23.19 | $23.19 | $22.82 | 3,856 |
| 2022-04-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.86 | 500 |
| 2022-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $22.92 | 1 |
| 2022-04-04 | $23.31 | $23.31 | $23.31 | $23.31 | $22.93 | 4 |
| 2022-04-01 | $23.39 | $23.39 | $23.35 | $23.35 | $22.97 | 2,401 |
| 2022-03-31 | $23.42 | $23.42 | $23.39 | $23.39 | $23.01 | 410 |
| 2022-03-30 | $23.31 | $23.35 | $23.31 | $23.35 | $22.97 | 17,001 |
| 2022-03-29 | $23.31 | $23.32 | $23.29 | $23.29 | $22.91 | 12,216 |
| 2022-03-28 | $23.29 | $23.29 | $23.25 | $23.25 | $22.87 | 102 |
| 2022-03-25 | $23.39 | $23.41 | $23.37 | $23.38 | $22.96 | 5,607 |
| 2022-03-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.05 | 1 |
| 2022-03-23 | $23.46 | $23.48 | $23.45 | $23.45 | $23.03 | 683 |
| 2022-03-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.04 | 1,682 |
| 2022-03-21 | $23.59 | $23.59 | $23.56 | $23.56 | $23.14 | 1,682 |
| 2022-03-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 683 |
| 2022-03-17 | $23.59 | $23.59 | $23.58 | $23.59 | $23.17 | 683 |
| 2022-03-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.19 | 3 |
| 2022-03-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.21 | 1 |
| 2022-03-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.30 | 312 |
| 2022-03-11 | $23.83 | $23.83 | $23.76 | $23.77 | $23.34 | 6,135 |
| 2022-03-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.42 | 2 |
| 2022-03-09 | $23.87 | $23.90 | $23.86 | $23.86 | $23.43 | 1,935 |
| 2022-03-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.51 | 700 |
| 2022-03-07 | $24.03 | $24.03 | $24.00 | $24.00 | $23.57 | 700 |
| 2022-03-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.56 | 0 |
| 2022-03-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.51 | 0 |
| 2022-03-02 | $24.01 | $24.01 | $24.01 | $24.01 | $23.58 | 107 |
| 2022-03-01 | $24.06 | $24.06 | $24.06 | $24.06 | $23.63 | 107 |
| 2022-02-28 | $23.96 | $23.97 | $23.94 | $23.94 | $23.51 | 702 |
| 2022-02-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.44 | 1 |
| 2022-02-24 | $23.85 | $23.87 | $23.85 | $23.87 | $23.45 | 25,000 |
| 2022-02-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.49 | 5,772 |
| 2022-02-22 | $24.03 | $24.03 | $23.99 | $24.00 | $23.52 | 5,772 |
| 2022-02-18 | $24.04 | $24.04 | $24.02 | $24.02 | $23.55 | 303,558 |
| 2022-02-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.49 | 0 |
| 2022-02-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.48 | 0 |
| 2022-02-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.49 | 0 |
| 2022-02-14 | $24.01 | $24.01 | $24.01 | $24.01 | $23.54 | 0 |
| 2022-02-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.53 | 0 |
| 2022-02-10 | $24.05 | $24.05 | $24.05 | $24.05 | $23.57 | 0 |
| 2022-02-09 | $24.11 | $24.11 | $24.11 | $24.11 | $23.63 | 0 |
| 2022-02-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.66 | 1 |
| 2022-02-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.66 | 1 |
| 2022-02-04 | $24.21 | $24.21 | $24.21 | $24.21 | $23.73 | 0 |
| 2022-02-03 | $24.28 | $24.28 | $24.28 | $24.28 | $23.80 | 2 |
| 2022-02-02 | $24.28 | $24.28 | $24.28 | $24.28 | $23.80 | 2 |
| 2022-02-01 | $24.28 | $24.28 | $24.28 | $24.28 | $23.80 | 2 |
| 2022-01-31 | $24.34 | $24.34 | $24.34 | $24.34 | $23.85 | 39 |
| 2022-01-28 | $24.33 | $24.33 | $24.33 | $24.33 | $23.84 | 1 |
| 2022-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.82 | 0 |
| 2022-01-26 | $24.35 | $24.35 | $24.35 | $24.35 | $23.87 | 10 |
| 2022-01-25 | $24.41 | $24.41 | $24.41 | $24.41 | $23.90 | 10 |
| 2022-01-24 | $24.41 | $24.41 | $24.41 | $24.41 | $23.91 | 0 |
| 2022-01-21 | $24.37 | $24.37 | $24.37 | $24.37 | $23.87 | 0 |
| 2022-01-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.84 | 0 |
| 2022-01-19 | $24.33 | $24.33 | $24.33 | $24.33 | $23.83 | 1 |
| 2022-01-18 | $24.37 | $24.37 | $24.37 | $24.37 | $23.87 | 1 |
| 2022-01-14 | $24.45 | $24.45 | $24.43 | $24.45 | $23.94 | 200 |
| 2022-01-13 | $24.48 | $24.48 | $24.48 | $24.48 | $23.97 | 1 |
| 2022-01-12 | $24.45 | $24.45 | $24.45 | $24.45 | $23.94 | 1 |
| 2022-01-11 | $24.43 | $24.43 | $24.43 | $24.43 | $23.92 | 7 |
| 2022-01-10 | $24.43 | $24.43 | $24.43 | $24.43 | $23.92 | 1 |
| 2022-01-07 | $24.45 | $24.45 | $24.45 | $24.45 | $23.94 | 2 |
| 2022-01-06 | $24.46 | $24.46 | $24.46 | $24.46 | $23.96 | 5 |
| 2022-01-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.00 | 5 |
| 2022-01-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.01 | 9 |
| 2022-01-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.03 | 9 |
| 2021-12-31 | $24.56 | $24.56 | $24.56 | $24.56 | $24.06 | 11 |
| 2021-12-30 | $24.56 | $24.56 | $24.56 | $24.56 | $24.06 | 3 |
| 2021-12-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.07 | 1 |
| 2021-12-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.07 | 1 |
| 2021-12-27 | $24.56 | $24.56 | $24.56 | $24.56 | $24.06 | 3 |
| 2021-12-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 4 |
| 2021-12-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2021-12-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 0 |
| 2021-12-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.09 | 1 |
| 2021-12-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.08 | 1 |
| 2021-12-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.08 | 5 |
| 2021-12-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2021-12-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2021-12-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.08 | 0 |
| 2021-12-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.07 | 1 |
| 2021-12-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2021-12-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.05 | 1 |
| 2021-12-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 1 |
| 2021-12-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.09 | 1 |
| 2021-12-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.10 | 1 |
| 2021-12-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.09 | 3 |
| 2021-12-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 3 |
| 2021-11-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.10 | 1 |
| 2021-11-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.11 | 5 |
| 2021-11-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.06 | 729 |
| 2021-11-24 | $24.63 | $24.64 | $24.63 | $24.64 | $24.02 | 729 |
| 2021-11-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.04 | 4 |
| 2021-11-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.06 | 2 |
| 2021-11-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.08 | 0 |
| 2021-11-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.07 | 0 |
| 2021-11-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.07 | 0 |
| 2021-11-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.06 | 0 |
| 2021-11-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.08 | 0 |
| 2021-11-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.11 | 0 |
| 2021-11-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.09 | 3 |
| 2021-11-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.14 | 3 |
| 2021-11-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.18 | 2 |
| 2021-11-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.17 | 6 |
| 2021-11-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.16 | 40 |
| 2021-11-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.14 | 40 |
| 2021-11-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.11 | 102 |
| 2021-11-02 | $24.82 | $24.82 | $24.80 | $24.80 | $24.15 | 102 |
| 2021-11-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.11 | 4 |
| 2021-10-29 | $24.77 | $24.77 | $24.76 | $24.76 | $24.11 | 202 |
| 2021-10-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.13 | 101 |
| 2021-10-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.14 | 2 |
| 2021-10-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.11 | 2 |
| 2021-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.12 | 200 |
| 2021-10-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.10 | 1 |
| 2021-10-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.09 | 1 |
| 2021-10-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.11 | 2 |
| 2021-10-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.16 | 40 |
| 2021-10-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.18 | 40 |
| 2021-10-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.21 | 0 |
| 2021-10-14 | $24.92 | $24.92 | $24.92 | $24.92 | $24.20 | 0 |
| 2021-10-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.17 | 3 |
| 2021-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.18 | 3 |
| 2021-10-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.17 | 12 |
| 2021-10-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.23 | 3 |
| 2021-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.23 | 1 |
| 2021-10-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.24 | 1 |
| 2021-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 0 |
| 2021-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.26 | 6 |
| 2021-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 6 |
| 2021-09-30 | $24.95 | $24.97 | $24.95 | $24.97 | $24.24 | 1,063 |
| 2021-09-29 | $24.96 | $24.96 | $24.96 | $24.96 | $24.23 | 51 |
| 2021-09-28 | $24.95 | $24.97 | $24.95 | $24.97 | $24.24 | 252 |
| 2021-09-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.26 | 14 |
| 2021-09-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.26 | 1 |
| 2021-09-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.30 | 31 |
| 2021-09-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.33 | 14 |
| 2021-09-21 | $25.06 | $25.06 | $25.06 | $25.06 | $24.31 | 1 |
| 2021-09-20 | $25.05 | $25.05 | $25.05 | $25.05 | $24.30 | 0 |
| 2021-09-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.29 | 8 |
| 2021-09-16 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 21 |
| 2021-09-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.32 | 224 |
| 2021-09-14 | $25.08 | $25.08 | $25.08 | $25.08 | $24.32 | 3 |
| 2021-09-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.31 | 3 |
| 2021-09-10 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 5 |
| 2021-09-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 1 |
| 2021-09-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.27 | 250 |
| 2021-09-07 | $25.06 | $25.06 | $25.03 | $25.03 | $24.27 | 250 |
| 2021-09-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.28 | 3 |
| 2021-09-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.28 | 202 |
| 2021-09-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.30 | 2 |
| 2021-08-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 9 |
| 2021-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.28 | 9 |
| 2021-08-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.28 | 13 |
| 2021-08-26 | $25.01 | $25.01 | $25.01 | $25.01 | $24.26 | 1 |
| 2021-08-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.27 | 2 |
| 2021-08-24 | $25.05 | $25.05 | $25.04 | $25.04 | $24.28 | 108 |
| 2021-08-23 | $25.03 | $25.04 | $25.03 | $25.04 | $24.29 | 2,106 |
| 2021-08-20 | $25.02 | $25.02 | $25.01 | $25.02 | $24.27 | 790,001 |
| 2021-08-19 | $25.02 | $25.02 | $25.00 | $25.00 | $24.25 | 500 |
John Hancock Mortgage-Backed Securities ETF (JHMB) News Headlines
Recent John Hancock Mortgage-Backed Securities ETF (JHMB) News
Similar Companies to John Hancock Mortgage-Backed Securities ETF (JHMB) 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 | -- | -- | -- |