SPDR Nuveen Municipal Bond ETF (MBND) Exchange: BATS
Data as of May 9, 2025
$26.93 ($-0.06) -0.24%
SPDR Nuveen Municipal Bond ETF - Daily Information
Click for more stock information on SPDR Nuveen Municipal Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.96 |
| Previous Close | $26.93 |
| High | $27.03 |
| Low | $26.82 |
| Adjusted Open | $26.96 |
| Previous Adjusted Close | $26.93 |
| Adjusted High | $27.03 |
| Adjusted Low | $26.82 |
About SPDR Nuveen Municipal Bond ETF (MBND)
SPDR Nuveen Municipal Bond ETF
Invest in SPDR Nuveen Municipal Bond ETF (MBND)
Historical Stock Data for SPDR Nuveen Municipal Bond ETF (MBND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.96 | $27.03 | $26.82 | $26.93 | $26.93 | 1,596 |
| 2025-05-01 | $26.96 | $26.99 | $26.87 | $26.99 | $26.99 | 3,474 |
| 2025-04-30 | $26.95 | $27.14 | $26.93 | $27.04 | $26.95 | 6,213 |
| 2025-04-29 | $26.84 | $26.97 | $26.84 | $26.97 | $26.88 | 507 |
| 2025-04-28 | $26.80 | $26.91 | $26.80 | $26.91 | $26.83 | 1,445 |
| 2025-04-25 | $26.78 | $26.91 | $26.78 | $26.89 | $26.81 | 542 |
| 2025-04-24 | $26.72 | $26.89 | $26.71 | $26.82 | $26.73 | 3,843 |
| 2025-04-23 | $26.77 | $26.87 | $26.68 | $26.71 | $26.63 | 1,092 |
| 2025-04-22 | $26.67 | $26.67 | $26.50 | $26.61 | $26.52 | 1,183 |
| 2025-04-21 | $26.67 | $26.72 | $26.56 | $26.65 | $26.56 | 2,583 |
| 2025-04-17 | $26.92 | $26.92 | $26.70 | $26.80 | $26.71 | 353 |
| 2025-04-16 | $26.73 | $27.35 | $26.73 | $26.77 | $26.68 | 13,073 |
| 2025-04-15 | $26.58 | $26.72 | $26.58 | $26.67 | $26.59 | 13,714 |
| 2025-04-14 | $26.67 | $26.67 | $26.60 | $26.60 | $26.51 | 919 |
| 2025-04-11 | $27.20 | $27.20 | $26.14 | $26.49 | $26.49 | 9,806 |
| 2025-04-10 | $27.40 | $27.40 | $26.72 | $26.74 | $26.74 | 3,553 |
| 2025-04-09 | $26.14 | $27.40 | $26.14 | $26.68 | $26.68 | 10,286 |
| 2025-04-08 | $26.70 | $26.70 | $26.63 | $26.65 | $26.65 | 499 |
| 2025-04-07 | $27.36 | $27.42 | $26.87 | $26.89 | $26.89 | 4,109 |
| 2025-04-04 | $27.57 | $27.57 | $27.50 | $27.50 | $27.50 | 617 |
| 2025-04-03 | $27.42 | $27.43 | $27.31 | $27.43 | $27.43 | 2,289 |
| 2025-04-02 | $27.34 | $27.34 | $27.24 | $27.24 | $27.24 | 414 |
| 2025-04-01 | $27.30 | $27.30 | $27.26 | $27.26 | $27.26 | 846 |
| 2025-03-31 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 118 |
| 2025-03-28 | $27.19 | $27.26 | $27.19 | $27.24 | $27.24 | 45,074 |
| 2025-03-27 | $27.18 | $27.18 | $27.09 | $27.17 | $27.17 | 400,677 |
| 2025-03-26 | $27.28 | $27.32 | $27.22 | $27.32 | $27.32 | 500,181 |
| 2025-03-25 | $27.31 | $27.34 | $27.28 | $27.34 | $27.34 | 1,111 |
| 2025-03-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 3 |
| 2025-03-21 | $27.44 | $27.44 | $27.28 | $27.41 | $27.41 | 1,608 |
| 2025-03-20 | $27.55 | $27.55 | $27.43 | $27.43 | $27.43 | 4,188 |
| 2025-03-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 33 |
| 2025-03-18 | $27.45 | $27.53 | $27.45 | $27.51 | $27.51 | 1,444 |
| 2025-03-17 | $27.53 | $27.53 | $27.51 | $27.51 | $27.51 | 701 |
| 2025-03-14 | $27.50 | $27.52 | $27.43 | $27.45 | $27.45 | 1,160 |
| 2025-03-13 | $27.43 | $27.52 | $27.43 | $27.52 | $27.52 | 7,792 |
| 2025-03-12 | $27.48 | $27.53 | $27.48 | $27.53 | $27.53 | 189 |
| 2025-03-11 | $27.67 | $27.72 | $27.63 | $27.65 | $27.65 | 9,837 |
| 2025-03-10 | $27.70 | $27.70 | $27.66 | $27.69 | $27.69 | 1,622 |
| 2025-03-07 | $27.75 | $27.75 | $27.64 | $27.64 | $27.64 | 483 |
| 2025-03-06 | $27.75 | $27.75 | $27.67 | $27.67 | $27.67 | 787 |
| 2025-03-05 | $27.78 | $27.78 | $27.75 | $27.75 | $27.75 | 182 |
| 2025-03-04 | $27.76 | $27.79 | $27.76 | $27.79 | $27.79 | 423 |
| 2025-03-03 | $27.78 | $27.80 | $27.75 | $27.80 | $27.80 | 1,057 |
| 2025-02-28 | $27.86 | $27.86 | $27.86 | $27.86 | $27.79 | 36 |
| 2025-02-27 | $27.83 | $27.83 | $27.78 | $27.81 | $27.74 | 322 |
| 2025-02-26 | $27.87 | $27.87 | $27.84 | $27.84 | $27.77 | 371 |
| 2025-02-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.73 | 19 |
| 2025-02-24 | $28.22 | $28.22 | $27.65 | $27.68 | $27.61 | 4,911 |
| 2025-02-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 80 |
| 2025-02-20 | $27.53 | $27.59 | $27.53 | $27.59 | $27.59 | 217 |
| 2025-02-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 81 |
| 2025-02-18 | $27.54 | $27.73 | $27.54 | $27.54 | $27.54 | 1,662 |
| 2025-02-14 | $27.56 | $27.56 | $27.54 | $27.55 | $27.55 | 3,237 |
| 2025-02-13 | $27.55 | $27.58 | $27.44 | $27.50 | $27.50 | 3,321 |
| 2025-02-12 | $27.43 | $27.47 | $27.42 | $27.42 | $27.42 | 1,930 |
| 2025-02-11 | $27.51 | $27.56 | $27.51 | $27.56 | $27.56 | 300 |
| 2025-02-10 | $27.54 | $27.61 | $27.54 | $27.60 | $27.60 | 3,593 |
| 2025-02-07 | $27.60 | $27.60 | $27.59 | $27.59 | $27.59 | 702 |
| 2025-02-06 | $27.63 | $27.63 | $27.60 | $27.61 | $27.61 | 1,539 |
| 2025-02-05 | $27.60 | $27.64 | $27.58 | $27.61 | $27.61 | 2,133 |
| 2025-02-04 | $27.46 | $27.63 | $27.46 | $27.50 | $27.50 | 19,775 |
| 2025-02-03 | $27.57 | $27.57 | $27.47 | $27.50 | $27.50 | 790 |
| 2025-01-31 | $27.48 | $27.52 | $27.48 | $27.52 | $27.45 | 1,112 |
| 2025-01-30 | $27.53 | $27.53 | $27.51 | $27.53 | $27.53 | 5,149 |
| 2025-01-29 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 73 |
| 2025-01-28 | $27.47 | $27.49 | $27.44 | $27.49 | $27.49 | 1,669 |
| 2025-01-27 | $27.49 | $27.49 | $27.43 | $27.49 | $27.49 | 2,557 |
| 2025-01-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 592 |
| 2025-01-23 | $27.46 | $27.48 | $27.30 | $27.38 | $27.38 | 18,259 |
| 2025-01-22 | $27.52 | $27.52 | $27.48 | $27.48 | $27.48 | 1,360 |
| 2025-01-21 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 108 |
| 2025-01-17 | $27.33 | $27.40 | $27.33 | $27.40 | $27.40 | 417 |
| 2025-01-16 | $27.24 | $27.34 | $27.24 | $27.32 | $27.32 | 3,098 |
| 2025-01-15 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 112 |
| 2025-01-14 | $27.16 | $27.28 | $27.16 | $27.22 | $27.22 | 3,035 |
| 2025-01-13 | $27.21 | $27.26 | $27.21 | $27.26 | $27.26 | 141 |
| 2025-01-10 | $27.33 | $27.36 | $27.25 | $27.32 | $27.32 | 7,480 |
| 2025-01-08 | $27.41 | $27.42 | $27.38 | $27.42 | $27.42 | 4,978 |
| 2025-01-07 | $27.53 | $27.60 | $27.46 | $27.48 | $27.48 | 1,003 |
| 2025-01-06 | $27.49 | $27.58 | $27.49 | $27.58 | $27.58 | 1,914 |
| 2025-01-03 | $27.49 | $27.61 | $27.49 | $27.58 | $27.58 | 927 |
| 2025-01-02 | $27.50 | $27.55 | $27.47 | $27.55 | $27.55 | 4,060 |
| 2024-12-31 | $27.43 | $27.52 | $27.43 | $27.52 | $27.52 | 614 |
| 2024-12-30 | $27.43 | $27.50 | $27.43 | $27.49 | $27.49 | 10,396 |
| 2024-12-27 | $27.43 | $27.47 | $27.43 | $27.43 | $27.43 | 6,970 |
| 2024-12-26 | $27.45 | $27.45 | $27.43 | $27.43 | $27.43 | 1,611 |
| 2024-12-24 | $27.48 | $27.48 | $27.43 | $27.43 | $27.43 | 463 |
| 2024-12-23 | $27.42 | $27.49 | $27.42 | $27.42 | $27.42 | 2,270 |
| 2024-12-20 | $27.39 | $27.44 | $27.39 | $27.43 | $27.43 | 1,151 |
| 2024-12-19 | $27.38 | $27.39 | $27.26 | $27.30 | $27.30 | 6,097 |
| 2024-12-18 | $27.74 | $27.74 | $27.60 | $27.60 | $27.53 | 6,615 |
| 2024-12-17 | $27.71 | $27.71 | $27.68 | $27.68 | $27.61 | 1,289 |
| 2024-12-16 | $27.71 | $27.75 | $27.69 | $27.75 | $27.68 | 7,018 |
| 2024-12-13 | $27.76 | $27.82 | $27.74 | $27.74 | $27.67 | 6,665 |
| 2024-12-12 | $27.86 | $27.89 | $27.79 | $27.79 | $27.72 | 1,586 |
| 2024-12-11 | $27.95 | $27.99 | $27.90 | $27.92 | $27.85 | 7,043 |
| 2024-12-10 | $27.89 | $27.98 | $27.89 | $27.94 | $27.87 | 711 |
| 2024-12-09 | $28.02 | $28.02 | $27.96 | $27.96 | $27.89 | 3,506 |
| 2024-12-06 | $28.05 | $28.05 | $27.97 | $28.03 | $27.96 | 1,029 |
| 2024-12-05 | $27.90 | $28.00 | $27.90 | $27.95 | $27.88 | 5,732 |
| 2024-12-04 | $27.99 | $27.99 | $27.95 | $27.95 | $27.88 | 394 |
| 2024-12-03 | $27.92 | $27.96 | $27.91 | $27.91 | $27.84 | 8,434 |
| 2024-12-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.81 | 60 |
| 2024-11-29 | $27.92 | $27.92 | $27.92 | $27.92 | $27.79 | 39 |
| 2024-11-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.72 | 4 |
| 2024-11-26 | $27.80 | $27.84 | $27.79 | $27.79 | $27.65 | 22,084 |
| 2024-11-25 | $27.78 | $27.79 | $27.78 | $27.79 | $27.66 | 1,743 |
| 2024-11-22 | $27.68 | $27.74 | $27.68 | $27.68 | $27.68 | 3,032 |
| 2024-11-21 | $27.65 | $27.73 | $27.65 | $27.67 | $27.67 | 32,434 |
| 2024-11-20 | $27.68 | $27.73 | $27.67 | $27.67 | $27.67 | 7,710 |
| 2024-11-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 181 |
| 2024-11-18 | $27.63 | $27.64 | $27.63 | $27.64 | $27.64 | 185 |
| 2024-11-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 94 |
| 2024-11-14 | $27.64 | $27.64 | $27.61 | $27.61 | $27.61 | 386 |
| 2024-11-13 | $27.54 | $27.68 | $27.54 | $27.61 | $27.61 | 3,821 |
| 2024-11-12 | $27.64 | $27.64 | $27.53 | $27.60 | $27.60 | 1,331 |
| 2024-11-11 | $27.57 | $27.61 | $27.57 | $27.61 | $27.61 | 1,270 |
| 2024-11-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1,967 |
| 2024-11-07 | $27.40 | $27.43 | $27.40 | $27.43 | $27.43 | 181 |
| 2024-11-06 | $27.35 | $27.37 | $27.27 | $27.32 | $27.32 | 1,188 |
| 2024-11-05 | $27.63 | $27.63 | $27.55 | $27.60 | $27.60 | 11,477 |
| 2024-11-04 | $27.56 | $27.62 | $27.53 | $27.62 | $27.62 | 11,093 |
| 2024-11-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1 |
| 2024-10-31 | $27.52 | $27.55 | $27.51 | $27.55 | $27.49 | 9,570 |
| 2024-10-30 | $27.59 | $27.60 | $27.53 | $27.54 | $27.54 | 3,340 |
| 2024-10-29 | $27.53 | $27.54 | $27.53 | $27.54 | $27.54 | 1,422 |
| 2024-10-28 | $27.61 | $27.61 | $27.60 | $27.60 | $27.60 | 290 |
| 2024-10-25 | $27.65 | $27.70 | $27.61 | $27.61 | $27.61 | 1,806 |
| 2024-10-24 | $27.50 | $27.58 | $27.41 | $27.52 | $27.52 | 25,487 |
| 2024-10-23 | $27.75 | $27.75 | $27.51 | $27.54 | $27.54 | 7,732 |
| 2024-10-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 719 |
| 2024-10-21 | $27.76 | $27.80 | $27.70 | $27.75 | $27.75 | 16,684 |
| 2024-10-18 | $27.77 | $27.85 | $27.77 | $27.82 | $27.82 | 3,987 |
| 2024-10-17 | $27.77 | $27.80 | $27.74 | $27.80 | $27.80 | 3,590 |
| 2024-10-16 | $27.85 | $27.85 | $27.78 | $27.85 | $27.85 | 9,165 |
| 2024-10-15 | $27.86 | $27.87 | $27.82 | $27.82 | $27.82 | 3,575 |
| 2024-10-14 | $27.71 | $27.79 | $27.69 | $27.77 | $27.77 | 19,806 |
| 2024-10-11 | $27.86 | $27.86 | $27.76 | $27.82 | $27.82 | 2,160 |
| 2024-10-10 | $27.87 | $27.87 | $27.82 | $27.82 | $27.82 | 334 |
| 2024-10-09 | $27.77 | $27.81 | $27.77 | $27.81 | $27.81 | 4,780 |
| 2024-10-08 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 3,920 |
| 2024-10-07 | $27.88 | $27.93 | $27.83 | $27.88 | $27.88 | 3,171 |
| 2024-10-04 | $27.94 | $27.96 | $27.93 | $27.93 | $27.93 | 2,223 |
| 2024-10-03 | $28.09 | $28.09 | $28.01 | $28.01 | $28.01 | 332 |
| 2024-10-02 | $28.03 | $28.03 | $28.02 | $28.02 | $28.02 | 1,615 |
| 2024-10-01 | $27.98 | $28.08 | $27.98 | $28.06 | $28.06 | 4,147 |
| 2024-09-30 | $28.03 | $28.04 | $28.01 | $28.01 | $27.94 | 1,675 |
| 2024-09-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.01 | 405 |
| 2024-09-26 | $27.99 | $28.00 | $27.98 | $27.98 | $27.91 | 5,895 |
| 2024-09-25 | $27.93 | $27.99 | $27.93 | $27.99 | $27.93 | 1,411 |
| 2024-09-24 | $28.03 | $28.03 | $27.99 | $27.99 | $27.99 | 435 |
| 2024-09-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 288 |
| 2024-09-20 | $27.99 | $28.01 | $27.97 | $27.97 | $27.97 | 6,823 |
| 2024-09-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 821 |
| 2024-09-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 277 |
| 2024-09-17 | $27.96 | $27.97 | $27.95 | $27.96 | $27.96 | 3,704 |
| 2024-09-16 | $27.95 | $27.96 | $27.95 | $27.96 | $27.96 | 548 |
| 2024-09-13 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 63 |
| 2024-09-12 | $27.95 | $27.95 | $27.91 | $27.91 | $27.91 | 285 |
| 2024-09-11 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 3 |
| 2024-09-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 74 |
| 2024-09-09 | $27.86 | $27.88 | $27.82 | $27.85 | $27.85 | 3,014 |
| 2024-09-06 | $27.90 | $27.90 | $27.85 | $27.85 | $27.85 | 504 |
| 2024-09-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 430 |
| 2024-09-04 | $27.79 | $27.80 | $27.74 | $27.78 | $27.78 | 18,180 |
| 2024-09-03 | $27.76 | $27.76 | $27.71 | $27.71 | $27.71 | 12,321 |
| 2024-08-30 | $27.84 | $27.84 | $27.79 | $27.80 | $27.80 | 780 |
| 2024-08-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 60 |
| 2024-08-28 | $27.83 | $27.84 | $27.80 | $27.80 | $27.80 | 514 |
| 2024-08-27 | $27.84 | $27.84 | $27.78 | $27.81 | $27.81 | 4,852 |
| 2024-08-26 | $27.84 | $27.86 | $27.84 | $27.86 | $27.86 | 626 |
| 2024-08-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 51 |
| 2024-08-22 | $27.78 | $27.79 | $27.77 | $27.77 | $27.77 | 2,014 |
| 2024-08-21 | $27.74 | $27.84 | $27.74 | $27.81 | $27.81 | 1,142 |
| 2024-08-20 | $27.80 | $27.82 | $27.79 | $27.79 | $27.79 | 977 |
| 2024-08-19 | $27.80 | $27.80 | $27.75 | $27.75 | $27.75 | 2,113 |
| 2024-08-16 | $27.77 | $27.77 | $27.74 | $27.74 | $27.74 | 1,766 |
| 2024-08-15 | $27.76 | $27.76 | $27.71 | $27.71 | $27.71 | 218 |
| 2024-08-14 | $27.74 | $27.80 | $27.74 | $27.77 | $27.77 | 1,950 |
| 2024-08-13 | $27.74 | $27.75 | $27.71 | $27.75 | $27.75 | 2,959 |
| 2024-08-12 | $27.70 | $27.74 | $27.70 | $27.74 | $27.74 | 2,811 |
| 2024-08-09 | $27.68 | $27.69 | $27.68 | $27.69 | $27.69 | 8,354 |
| 2024-08-08 | $27.62 | $27.67 | $27.62 | $27.67 | $27.67 | 656 |
| 2024-08-07 | $27.74 | $27.77 | $27.74 | $27.74 | $27.74 | 2,355 |
| 2024-08-06 | $27.84 | $27.84 | $27.83 | $27.83 | $27.83 | 130 |
| 2024-08-05 | $27.93 | $27.93 | $27.84 | $27.88 | $27.88 | 14,492 |
| 2024-08-02 | $27.82 | $27.82 | $27.80 | $27.82 | $27.82 | 790 |
| 2024-08-01 | $27.69 | $27.70 | $27.63 | $27.69 | $27.69 | 60,250 |
| 2024-07-31 | $27.62 | $27.67 | $27.62 | $27.67 | $27.61 | 6,048 |
| 2024-07-30 | $27.55 | $27.62 | $27.55 | $27.62 | $27.55 | 7,027 |
| 2024-07-29 | $27.63 | $27.63 | $27.63 | $27.63 | $27.56 | 9 |
| 2024-07-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.55 | 53 |
| 2024-07-25 | $27.58 | $27.63 | $27.57 | $27.59 | $27.52 | 7,016 |
| 2024-07-24 | $27.62 | $27.62 | $27.57 | $27.59 | $27.52 | 4,140 |
| 2024-07-23 | $27.59 | $27.61 | $27.59 | $27.59 | $27.52 | 357 |
| 2024-07-22 | $27.59 | $27.61 | $27.56 | $27.59 | $27.52 | 10,862 |
| 2024-07-19 | $27.59 | $27.61 | $27.51 | $27.61 | $27.54 | 32,590 |
| 2024-07-18 | $27.59 | $27.60 | $27.58 | $27.60 | $27.53 | 861 |
| 2024-07-17 | $27.59 | $27.59 | $27.59 | $27.59 | $27.52 | 106 |
| 2024-07-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.52 | 105 |
| 2024-07-15 | $27.54 | $27.57 | $27.53 | $27.57 | $27.51 | 5,768 |
| 2024-07-12 | $27.58 | $27.59 | $27.58 | $27.58 | $27.58 | 781 |
| 2024-07-11 | $27.52 | $27.57 | $27.52 | $27.57 | $27.57 | 2,993 |
| 2024-07-10 | $27.50 | $27.50 | $27.49 | $27.49 | $27.49 | 601 |
| 2024-07-09 | $27.46 | $27.47 | $27.46 | $27.47 | $27.47 | 15,511 |
| 2024-07-08 | $27.44 | $27.47 | $27.44 | $27.45 | $27.45 | 4,902 |
| 2024-07-05 | $27.47 | $27.47 | $27.45 | $27.45 | $27.45 | 6,884 |
| 2024-07-03 | $27.40 | $27.42 | $27.40 | $27.41 | $27.41 | 22,465 |
| 2024-07-02 | $27.35 | $27.37 | $27.35 | $27.37 | $27.37 | 763 |
| 2024-07-01 | $27.32 | $27.36 | $27.31 | $27.32 | $27.32 | 12,153 |
| 2024-06-28 | $27.46 | $27.46 | $27.43 | $27.43 | $27.37 | 535 |
| 2024-06-27 | $27.46 | $27.46 | $27.43 | $27.45 | $27.38 | 2,448 |
| 2024-06-26 | $27.48 | $27.48 | $27.44 | $27.44 | $27.38 | 6,686 |
| 2024-06-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.44 | 63 |
| 2024-06-24 | $27.49 | $27.50 | $27.48 | $27.50 | $27.43 | 5,982 |
| 2024-06-21 | $27.50 | $27.51 | $27.47 | $27.50 | $27.43 | 2,076 |
| 2024-06-20 | $27.48 | $27.51 | $27.46 | $27.49 | $27.42 | 1,722 |
| 2024-06-18 | $27.49 | $27.51 | $27.49 | $27.50 | $27.44 | 13,626 |
| 2024-06-17 | $27.49 | $27.49 | $27.45 | $27.47 | $27.40 | 1,304 |
| 2024-06-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 574 |
| 2024-06-13 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 4 |
| 2024-06-12 | $27.42 | $27.42 | $27.41 | $27.41 | $27.41 | 9,124 |
| 2024-06-11 | $27.29 | $27.29 | $27.27 | $27.28 | $27.28 | 6,900 |
| 2024-06-10 | $27.27 | $27.27 | $27.25 | $27.27 | $27.27 | 8,159 |
| 2024-06-07 | $27.27 | $27.29 | $27.24 | $27.27 | $27.27 | 41,159 |
| 2024-06-06 | $27.37 | $27.37 | $27.34 | $27.36 | $27.36 | 5,748 |
| 2024-06-05 | $27.22 | $27.29 | $27.22 | $27.27 | $27.27 | 6,297 |
| 2024-06-04 | $27.18 | $27.20 | $27.15 | $27.17 | $27.17 | 17,797 |
| 2024-06-03 | $27.12 | $27.14 | $27.11 | $27.11 | $27.11 | 9,919 |
| 2024-05-31 | $27.14 | $27.14 | $27.12 | $27.13 | $27.07 | 4,822 |
| 2024-05-30 | $27.16 | $27.16 | $27.10 | $27.11 | $27.11 | 8,199 |
| 2024-05-29 | $27.16 | $27.16 | $27.08 | $27.08 | $27.08 | 1,268 |
| 2024-05-28 | $27.18 | $27.18 | $27.15 | $27.15 | $27.15 | 460 |
| 2024-05-24 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 2,138 |
| 2024-05-23 | $27.25 | $27.25 | $27.19 | $27.19 | $27.19 | 2,138 |
| 2024-05-22 | $27.32 | $27.32 | $27.27 | $27.28 | $27.28 | 410 |
| 2024-05-21 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 168 |
| 2024-05-20 | $27.37 | $27.38 | $27.37 | $27.38 | $27.38 | 100 |
| 2024-05-17 | $27.42 | $27.43 | $27.42 | $27.43 | $27.43 | 7,075 |
| 2024-05-16 | $27.45 | $27.47 | $27.45 | $27.47 | $27.47 | 111 |
| 2024-05-15 | $27.48 | $27.50 | $27.45 | $27.50 | $27.50 | 14,276 |
| 2024-05-14 | $27.43 | $27.46 | $27.39 | $27.42 | $27.42 | 21,219 |
| 2024-05-13 | $27.42 | $27.44 | $27.41 | $27.41 | $27.41 | 21,734 |
| 2024-05-10 | $27.41 | $27.41 | $27.39 | $27.39 | $27.39 | 4,437 |
| 2024-05-09 | $27.41 | $27.42 | $27.36 | $27.39 | $27.39 | 5,771 |
| 2024-05-08 | $27.39 | $27.42 | $27.37 | $27.40 | $27.40 | 4,546 |
| 2024-05-07 | $27.38 | $27.40 | $27.37 | $27.37 | $27.37 | 6,889 |
| 2024-05-06 | $27.27 | $27.33 | $27.27 | $27.30 | $27.30 | 1,975 |
| 2024-05-03 | $27.24 | $27.29 | $27.24 | $27.26 | $27.26 | 359 |
| 2024-05-02 | $27.17 | $27.20 | $27.16 | $27.20 | $27.20 | 14,069 |
| 2024-05-01 | $27.17 | $27.19 | $27.17 | $27.17 | $27.17 | 336 |
| 2024-04-30 | $27.21 | $27.21 | $27.19 | $27.19 | $27.13 | 1,001 |
| 2024-04-29 | $27.18 | $27.23 | $27.18 | $27.21 | $27.15 | 1,444 |
| 2024-04-26 | $27.21 | $27.21 | $27.18 | $27.18 | $27.11 | 208 |
| 2024-04-25 | $27.21 | $27.22 | $27.20 | $27.20 | $27.14 | 2,636 |
| 2024-04-24 | $27.25 | $27.26 | $27.22 | $27.23 | $27.23 | 3,929 |
| 2024-04-23 | $27.32 | $27.32 | $27.27 | $27.27 | $27.27 | 542 |
| 2024-04-22 | $27.26 | $27.28 | $27.26 | $27.26 | $27.26 | 348 |
| 2024-04-19 | $27.29 | $27.29 | $27.26 | $27.26 | $27.26 | 1,000 |
| 2024-04-18 | $27.24 | $27.26 | $27.17 | $27.23 | $27.23 | 22,952 |
| 2024-04-17 | $27.25 | $27.28 | $27.22 | $27.24 | $27.24 | 3,266 |
| 2024-04-16 | $27.24 | $27.28 | $27.24 | $27.25 | $27.25 | 833 |
| 2024-04-15 | $27.26 | $27.35 | $27.17 | $27.24 | $27.24 | 5,600 |
| 2024-04-12 | $27.35 | $27.35 | $27.23 | $27.31 | $27.31 | 24,893 |
| 2024-04-11 | $27.24 | $27.24 | $27.14 | $27.14 | $27.14 | 2,246 |
| 2024-04-10 | $27.20 | $27.25 | $27.20 | $27.23 | $27.23 | 1,043 |
| 2024-04-09 | $27.35 | $27.38 | $27.34 | $27.34 | $27.34 | 454 |
| 2024-04-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 2,403 |
| 2024-04-05 | $27.33 | $27.33 | $27.26 | $27.31 | $27.31 | 2,488 |
| 2024-04-04 | $27.36 | $27.37 | $27.28 | $27.32 | $27.32 | 3,183 |
| 2024-04-03 | $27.34 | $27.35 | $27.28 | $27.30 | $27.30 | 7,702 |
| 2024-04-02 | $27.37 | $27.38 | $27.31 | $27.34 | $27.34 | 1,613 |
| 2024-04-01 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 181 |
| 2024-03-28 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 10 |
| 2024-03-27 | $27.48 | $27.56 | $27.46 | $27.51 | $27.51 | 4,271 |
| 2024-03-26 | $27.54 | $27.54 | $27.50 | $27.52 | $27.52 | 3,110 |
| 2024-03-25 | $27.57 | $27.60 | $27.52 | $27.53 | $27.53 | 3,145 |
| 2024-03-22 | $27.62 | $27.63 | $27.53 | $27.58 | $27.58 | 1,415 |
| 2024-03-21 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 797 |
| 2024-03-20 | $27.57 | $27.60 | $27.57 | $27.57 | $27.57 | 471 |
| 2024-03-19 | $27.56 | $27.62 | $27.53 | $27.56 | $27.56 | 3,641 |
| 2024-03-18 | $27.58 | $27.60 | $27.52 | $27.60 | $27.60 | 7,645 |
| 2024-03-15 | $27.62 | $27.62 | $27.60 | $27.60 | $27.60 | 857 |
| 2024-03-14 | $27.60 | $27.60 | $27.58 | $27.58 | $27.58 | 17,682 |
| 2024-03-13 | $27.60 | $27.66 | $27.58 | $27.64 | $27.64 | 8,756 |
| 2024-03-12 | $27.58 | $27.64 | $27.58 | $27.62 | $27.62 | 1,114 |
| 2024-03-11 | $27.65 | $27.67 | $27.58 | $27.61 | $27.61 | 22,358 |
| 2024-03-08 | $27.61 | $27.65 | $27.58 | $27.58 | $27.58 | 18,204 |
| 2024-03-07 | $27.53 | $27.58 | $27.53 | $27.58 | $27.58 | 171 |
| 2024-03-06 | $27.50 | $27.54 | $27.49 | $27.54 | $27.54 | 5,113 |
| 2024-03-05 | $27.49 | $27.54 | $27.46 | $27.50 | $27.50 | 3,245 |
| 2024-03-04 | $27.50 | $27.51 | $27.43 | $27.47 | $27.47 | 2,575 |
| 2024-03-01 | $27.51 | $27.51 | $27.45 | $27.49 | $27.49 | 734 |
| 2024-02-29 | $27.50 | $27.58 | $27.48 | $27.53 | $27.47 | 2,170 |
| 2024-02-28 | $27.48 | $27.51 | $27.46 | $27.51 | $27.44 | 3,284 |
| 2024-02-27 | $27.47 | $27.47 | $27.47 | $27.47 | $27.41 | 251 |
| 2024-02-26 | $27.47 | $27.47 | $27.47 | $27.47 | $27.40 | 166 |
| 2024-02-23 | $27.41 | $27.48 | $27.41 | $27.46 | $27.39 | 458 |
| 2024-02-22 | $27.44 | $27.51 | $27.40 | $27.41 | $27.35 | 1,378 |
| 2024-02-21 | $27.46 | $27.46 | $27.42 | $27.44 | $27.37 | 17,716 |
| 2024-02-20 | $27.45 | $27.46 | $27.41 | $27.43 | $27.36 | 5,872 |
| 2024-02-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.33 | 22 |
| 2024-02-15 | $27.39 | $27.45 | $27.30 | $27.39 | $27.33 | 649 |
| 2024-02-14 | $27.40 | $27.45 | $27.38 | $27.38 | $27.31 | 462 |
| 2024-02-13 | $27.31 | $27.31 | $27.31 | $27.31 | $27.25 | 88 |
| 2024-02-12 | $27.38 | $27.51 | $27.38 | $27.42 | $27.35 | 2,205 |
| 2024-02-09 | $27.45 | $27.45 | $27.31 | $27.39 | $27.33 | 2,544 |
| 2024-02-08 | $27.39 | $27.39 | $27.38 | $27.38 | $27.31 | 8,044 |
| 2024-02-07 | $27.38 | $27.38 | $27.38 | $27.38 | $27.31 | 38 |
| 2024-02-06 | $27.37 | $27.37 | $27.37 | $27.37 | $27.30 | 104 |
| 2024-02-05 | $27.47 | $27.47 | $27.35 | $27.35 | $27.29 | 1,145 |
| 2024-02-02 | $27.44 | $27.57 | $27.44 | $27.57 | $27.51 | 3,019 |
| 2024-02-01 | $27.56 | $27.56 | $27.56 | $27.56 | $27.50 | 86 |
| 2024-01-31 | $27.50 | $27.60 | $27.42 | $27.44 | $27.32 | 465,176 |
| 2024-01-30 | $27.32 | $27.51 | $27.32 | $27.50 | $27.38 | 81,813 |
| 2024-01-29 | $27.42 | $27.42 | $27.31 | $27.41 | $27.29 | 1,834 |
| 2024-01-26 | $27.22 | $27.37 | $27.22 | $27.25 | $27.25 | 16,770 |
| 2024-01-25 | $27.24 | $27.35 | $27.21 | $27.29 | $27.29 | 2,852 |
| 2024-01-24 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 6,498 |
| 2024-01-23 | $27.19 | $27.34 | $27.19 | $27.27 | $27.27 | 6,498 |
| 2024-01-22 | $27.34 | $27.37 | $27.29 | $27.30 | $27.30 | 42,343 |
| 2024-01-19 | $27.25 | $27.25 | $27.22 | $27.22 | $27.22 | 469 |
| 2024-01-18 | $28.56 | $28.56 | $27.31 | $27.35 | $27.35 | 1,827 |
| 2024-01-17 | $27.46 | $27.46 | $27.42 | $27.44 | $27.44 | 4,800 |
| 2024-01-16 | $27.57 | $27.58 | $27.47 | $27.47 | $27.47 | 18,331 |
| 2024-01-12 | $27.58 | $27.58 | $27.51 | $27.51 | $27.51 | 629 |
| 2024-01-11 | $27.50 | $27.57 | $27.49 | $27.49 | $27.49 | 332 |
| 2024-01-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 4 |
| 2024-01-09 | $27.54 | $27.54 | $27.51 | $27.51 | $27.51 | 5,811 |
| 2024-01-08 | $27.51 | $27.56 | $27.42 | $27.49 | $27.49 | 9,984 |
| 2024-01-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 5 |
| 2024-01-04 | $27.53 | $27.53 | $27.49 | $27.49 | $27.49 | 132 |
| 2024-01-03 | $27.50 | $27.54 | $27.43 | $27.45 | $27.45 | 22,974 |
| 2024-01-02 | $27.46 | $27.50 | $27.45 | $27.49 | $27.49 | 5,022 |
| 2023-12-29 | $27.54 | $27.54 | $27.51 | $27.52 | $27.52 | 6,018 |
| 2023-12-28 | $27.51 | $27.52 | $27.50 | $27.51 | $27.51 | 25,497 |
| 2023-12-27 | $27.49 | $27.56 | $27.45 | $27.50 | $27.50 | 35,245 |
| 2023-12-26 | $27.33 | $27.47 | $27.33 | $27.47 | $27.47 | 1,348 |
| 2023-12-22 | $27.39 | $27.51 | $27.32 | $27.42 | $27.42 | 149,736 |
| 2023-12-21 | $27.51 | $27.51 | $27.34 | $27.47 | $27.47 | 41,555 |
| 2023-12-20 | $27.41 | $27.50 | $27.41 | $27.41 | $27.41 | 6,798 |
| 2023-12-19 | $27.44 | $27.44 | $27.36 | $27.36 | $27.36 | 1,212 |
| 2023-12-18 | $27.33 | $27.34 | $27.25 | $27.34 | $27.34 | 1,237 |
| 2023-12-15 | $27.40 | $27.40 | $27.39 | $27.39 | $27.34 | 152 |
| 2023-12-14 | $27.31 | $27.44 | $27.28 | $27.36 | $27.31 | 12,578 |
| 2023-12-13 | $26.88 | $27.24 | $26.80 | $27.18 | $27.13 | 4,045 |
| 2023-12-12 | $27.03 | $27.11 | $27.01 | $27.08 | $27.03 | 5,397 |
| 2023-12-11 | $27.07 | $27.08 | $27.07 | $27.08 | $27.08 | 227 |
| 2023-12-08 | $27.05 | $27.12 | $26.97 | $27.09 | $27.09 | 9,741 |
| 2023-12-07 | $27.11 | $27.15 | $27.02 | $27.07 | $27.07 | 4,746 |
| 2023-12-06 | $27.04 | $27.13 | $27.04 | $27.09 | $27.09 | 3,132 |
| 2023-12-05 | $27.06 | $27.06 | $26.98 | $26.98 | $26.98 | 2,034 |
| 2023-12-04 | $26.88 | $26.94 | $26.88 | $26.94 | $26.94 | 2,098 |
| 2023-12-01 | $26.83 | $27.01 | $26.83 | $26.95 | $26.95 | 3,500 |
| 2023-11-30 | $26.97 | $26.99 | $26.94 | $26.94 | $26.89 | 1,150 |
| 2023-11-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.85 | 209 |
| 2023-11-28 | $26.74 | $26.74 | $26.72 | $26.74 | $26.68 | 5,603 |
| 2023-11-27 | $26.70 | $26.70 | $26.63 | $26.63 | $26.58 | 2,895 |
| 2023-11-24 | $26.64 | $26.64 | $26.55 | $26.58 | $26.58 | 2,332 |
| 2023-11-22 | $26.64 | $26.64 | $26.55 | $26.59 | $26.59 | 271 |
| 2023-11-21 | $26.58 | $26.60 | $26.49 | $26.54 | $26.54 | 1,413 |
| 2023-11-20 | $26.48 | $26.56 | $26.48 | $26.52 | $26.52 | 781 |
| 2023-11-17 | $26.36 | $26.47 | $26.36 | $26.47 | $26.47 | 7,122 |
| 2023-11-16 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1,098 |
| 2023-11-15 | $26.41 | $26.41 | $26.39 | $26.39 | $26.39 | 501 |
| 2023-11-14 | $26.54 | $26.55 | $26.45 | $26.47 | $26.47 | 3,014 |
| 2023-11-13 | $26.32 | $26.32 | $26.17 | $26.25 | $26.25 | 149,756 |
| 2023-11-10 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 34 |
| 2023-11-09 | $26.18 | $26.18 | $26.11 | $26.18 | $26.18 | 1,861 |
| 2023-11-08 | $26.15 | $26.22 | $26.15 | $26.22 | $26.22 | 165 |
| 2023-11-07 | $26.09 | $26.17 | $26.09 | $26.15 | $26.15 | 8,464 |
| 2023-11-06 | $26.11 | $26.11 | $26.04 | $26.04 | $26.04 | 6,166 |
| 2023-11-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 49 |
| 2023-11-02 | $25.87 | $25.92 | $25.87 | $25.87 | $25.87 | 693 |
| 2023-11-01 | $25.55 | $25.75 | $25.55 | $25.67 | $25.67 | 3,100 |
| 2023-10-31 | $25.72 | $25.72 | $25.59 | $25.66 | $25.60 | 771 |
| 2023-10-30 | $25.59 | $25.72 | $25.59 | $25.65 | $25.60 | 2,181 |
| 2023-10-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.61 | 39 |
| 2023-10-26 | $25.58 | $25.68 | $25.58 | $25.68 | $25.63 | 4,676 |
| 2023-10-25 | $25.72 | $25.72 | $25.65 | $25.65 | $25.60 | 990 |
| 2023-10-24 | $25.71 | $25.76 | $25.71 | $25.76 | $25.71 | 283 |
| 2023-10-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.69 | 39 |
| 2023-10-20 | $25.78 | $25.78 | $25.68 | $25.74 | $25.68 | 4,891 |
| 2023-10-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.64 | 87 |
| 2023-10-18 | $25.90 | $25.90 | $25.75 | $25.75 | $25.70 | 643 |
| 2023-10-17 | $25.90 | $25.90 | $25.80 | $25.85 | $25.80 | 1,156 |
| 2023-10-16 | $26.01 | $26.01 | $25.92 | $25.92 | $25.87 | 1,335 |
| 2023-10-13 | $26.08 | $26.08 | $26.01 | $26.07 | $26.02 | 24,885 |
| 2023-10-12 | $26.11 | $26.11 | $25.98 | $26.05 | $26.00 | 13,353 |
| 2023-10-11 | $26.01 | $26.08 | $26.01 | $26.08 | $26.03 | 13,238 |
| 2023-10-10 | $25.84 | $25.98 | $25.84 | $25.91 | $25.86 | 5,738 |
| 2023-10-09 | $25.88 | $25.92 | $25.79 | $25.88 | $25.83 | 13,236 |
| 2023-10-06 | $25.79 | $25.79 | $25.79 | $25.79 | $25.74 | 100 |
| 2023-10-05 | $25.95 | $25.95 | $25.77 | $25.83 | $25.78 | 77,461 |
| 2023-10-04 | $25.86 | $25.86 | $25.83 | $25.83 | $25.78 | 489 |
| 2023-10-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.78 | 514 |
| 2023-10-02 | $26.00 | $26.00 | $25.92 | $25.92 | $25.86 | 423 |
| 2023-09-29 | $26.10 | $26.10 | $26.01 | $26.01 | $25.91 | 13,665 |
| 2023-09-28 | $26.07 | $26.07 | $25.96 | $25.99 | $25.89 | 46,691 |
| 2023-09-27 | $26.19 | $26.19 | $26.09 | $26.09 | $25.99 | 1,287 |
| 2023-09-26 | $26.13 | $26.17 | $26.09 | $26.09 | $25.99 | 1,252 |
| 2023-09-25 | $26.26 | $26.26 | $26.16 | $26.16 | $26.06 | 2,698 |
| 2023-09-22 | $26.28 | $26.36 | $26.28 | $26.31 | $26.21 | 6,965 |
| 2023-09-21 | $26.30 | $26.31 | $26.30 | $26.30 | $26.20 | 1,441 |
| 2023-09-20 | $26.53 | $26.53 | $26.48 | $26.48 | $26.38 | 1,297 |
| 2023-09-19 | $26.51 | $26.51 | $26.45 | $26.48 | $26.38 | 4,304 |
| 2023-09-18 | $26.50 | $26.53 | $26.49 | $26.50 | $26.40 | 1,241 |
| 2023-09-15 | $26.54 | $26.54 | $26.49 | $26.51 | $26.41 | 2,656 |
| 2023-09-14 | $26.54 | $26.54 | $26.49 | $26.49 | $26.39 | 422 |
| 2023-09-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.45 | 75 |
| 2023-09-12 | $26.56 | $26.56 | $26.51 | $26.54 | $26.44 | 2,836 |
| 2023-09-11 | $26.48 | $26.53 | $26.48 | $26.53 | $26.43 | 2,327 |
| 2023-09-08 | $26.52 | $26.54 | $26.52 | $26.52 | $26.52 | 706 |
| 2023-09-07 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 7 |
| 2023-09-06 | $26.54 | $26.57 | $26.53 | $26.53 | $26.53 | 38,338 |
| 2023-09-05 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1,535 |
| 2023-09-01 | $26.62 | $26.62 | $26.55 | $26.59 | $26.59 | 10,132 |
| 2023-08-31 | $26.64 | $26.64 | $26.51 | $26.59 | $26.55 | 4,968 |
| 2023-08-30 | $26.57 | $26.65 | $26.53 | $26.58 | $26.54 | 2,037 |
| 2023-08-29 | $26.59 | $26.62 | $26.56 | $26.56 | $26.52 | 1,589 |
| 2023-08-28 | $26.48 | $26.50 | $26.48 | $26.50 | $26.45 | 203 |
| 2023-08-25 | $26.56 | $26.56 | $26.49 | $26.49 | $26.49 | 275 |
| 2023-08-24 | $26.57 | $26.58 | $26.49 | $26.51 | $26.51 | 3,687 |
| 2023-08-23 | $26.56 | $26.58 | $26.47 | $26.58 | $26.58 | 14,168 |
| 2023-08-22 | $26.55 | $26.55 | $26.42 | $26.49 | $26.49 | 1,664 |
| 2023-08-21 | $26.57 | $26.57 | $26.45 | $26.52 | $26.52 | 1,612 |
| 2023-08-18 | $26.68 | $26.68 | $26.55 | $26.60 | $26.60 | 3,689 |
| 2023-08-17 | $26.60 | $26.62 | $26.59 | $26.62 | $26.62 | 2,923 |
| 2023-08-16 | $26.70 | $26.70 | $26.66 | $26.66 | $26.66 | 1,553 |
| 2023-08-15 | $26.75 | $26.75 | $26.71 | $26.71 | $26.71 | 3,137 |
| 2023-08-14 | $26.73 | $26.76 | $26.71 | $26.71 | $26.71 | 1,465 |
| 2023-08-11 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 1 |
| 2023-08-10 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 13 |
| 2023-08-09 | $26.67 | $26.77 | $26.65 | $26.74 | $26.74 | 46,443 |
| 2023-08-08 | $26.71 | $26.71 | $26.65 | $26.65 | $26.65 | 950 |
| 2023-08-07 | $26.63 | $26.63 | $26.60 | $26.60 | $26.60 | 193 |
| 2023-08-04 | $26.64 | $26.64 | $26.63 | $26.64 | $26.64 | 6,605 |
| 2023-08-03 | $26.63 | $26.63 | $26.57 | $26.57 | $26.57 | 1,971 |
| 2023-08-02 | $26.74 | $26.74 | $26.72 | $26.72 | $26.72 | 189 |
| 2023-08-01 | $26.74 | $26.79 | $26.74 | $26.79 | $26.79 | 5,324 |
| 2023-07-31 | $26.94 | $26.94 | $26.88 | $26.91 | $26.84 | 2,773 |
| 2023-07-28 | $26.95 | $26.95 | $26.91 | $26.91 | $26.84 | 1,694 |
| 2023-07-27 | $26.98 | $27.01 | $26.95 | $26.95 | $26.88 | 488 |
| 2023-07-26 | $27.00 | $27.04 | $26.96 | $27.01 | $27.01 | 3,256 |
| 2023-07-25 | $26.99 | $27.04 | $26.89 | $27.02 | $27.02 | 13,278 |
| 2023-07-24 | $27.03 | $27.06 | $26.97 | $27.02 | $27.02 | 1,690 |
| 2023-07-21 | $27.02 | $27.02 | $27.01 | $27.01 | $27.01 | 11,456 |
| 2023-07-20 | $27.02 | $27.02 | $26.97 | $26.97 | $26.97 | 1,701 |
| 2023-07-19 | $27.02 | $27.02 | $26.98 | $26.99 | $26.99 | 645 |
| 2023-07-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 77 |
| 2023-07-17 | $26.93 | $26.93 | $26.86 | $26.86 | $26.86 | 11,144 |
| 2023-07-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 291 |
| 2023-07-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 28 |
| 2023-07-12 | $26.83 | $26.85 | $26.81 | $26.82 | $26.82 | 8,236 |
| 2023-07-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 22 |
| 2023-07-10 | $26.76 | $26.76 | $26.75 | $26.75 | $26.75 | 1,814 |
| 2023-07-07 | $26.77 | $26.77 | $26.74 | $26.74 | $26.74 | 268 |
| 2023-07-06 | $26.79 | $26.79 | $26.73 | $26.74 | $26.74 | 3,653 |
| 2023-07-05 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 76 |
| 2023-07-03 | $26.87 | $26.88 | $26.84 | $26.84 | $26.84 | 5,211 |
| 2023-06-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.84 | 49 |
| 2023-06-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.82 | 155 |
| 2023-06-28 | $26.95 | $26.96 | $26.94 | $26.94 | $26.87 | 3,888 |
| 2023-06-27 | $26.93 | $26.95 | $26.90 | $26.95 | $26.88 | 4,163 |
| 2023-06-26 | $26.89 | $26.92 | $26.89 | $26.92 | $26.85 | 2,587 |
| 2023-06-23 | $26.90 | $26.92 | $26.90 | $26.92 | $26.92 | 129 |
| 2023-06-22 | $26.87 | $26.90 | $26.87 | $26.90 | $26.90 | 358 |
| 2023-06-21 | $26.86 | $26.92 | $26.81 | $26.92 | $26.92 | 1,517 |
| 2023-06-20 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 1,128 |
| 2023-06-16 | $26.87 | $26.87 | $26.85 | $26.85 | $26.85 | 521 |
| 2023-06-15 | $26.88 | $26.88 | $26.82 | $26.84 | $26.84 | 4,966 |
| 2023-06-14 | $26.84 | $26.84 | $26.78 | $26.82 | $26.82 | 1,441 |
| 2023-06-13 | $26.83 | $26.83 | $26.78 | $26.81 | $26.81 | 1,295 |
| 2023-06-12 | $26.76 | $26.81 | $26.76 | $26.79 | $26.79 | 4,963 |
| 2023-06-09 | $26.79 | $26.79 | $26.76 | $26.77 | $26.77 | 2,137 |
| 2023-06-08 | $26.79 | $26.79 | $26.76 | $26.79 | $26.79 | 1,896 |
| 2023-06-07 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 68 |
| 2023-06-06 | $26.81 | $26.81 | $26.76 | $26.79 | $26.79 | 1,192 |
| 2023-06-05 | $26.74 | $26.77 | $26.74 | $26.77 | $26.77 | 4,700 |
| 2023-06-02 | $26.72 | $26.75 | $26.72 | $26.75 | $26.75 | 220 |
| 2023-06-01 | $26.78 | $26.79 | $26.76 | $26.77 | $26.77 | 5,841 |
| 2023-05-31 | $26.71 | $26.77 | $26.71 | $26.75 | $26.68 | 15,359 |
| 2023-05-30 | $26.64 | $26.74 | $26.64 | $26.70 | $26.64 | 9,996 |
| 2023-05-26 | $26.60 | $26.63 | $26.60 | $26.61 | $26.61 | 1,500 |
| 2023-05-25 | $26.58 | $26.61 | $26.58 | $26.59 | $26.59 | 1,181 |
| 2023-05-24 | $26.63 | $26.63 | $26.60 | $26.60 | $26.60 | 414 |
| 2023-05-23 | $26.68 | $26.68 | $26.62 | $26.62 | $26.62 | 2,097 |
| 2023-05-22 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 98 |
| 2023-05-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 44 |
| 2023-05-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 3,056 |
| 2023-05-17 | $27.04 | $27.05 | $26.98 | $26.98 | $26.98 | 3,270 |
| 2023-05-16 | $27.04 | $27.04 | $27.01 | $27.03 | $27.03 | 7,212 |
| 2023-05-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 131 |
| 2023-05-12 | $27.12 | $27.12 | $27.08 | $27.08 | $27.08 | 1,460 |
| 2023-05-11 | $27.12 | $27.12 | $27.08 | $27.09 | $27.09 | 558 |
| 2023-05-10 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 309 |
| 2023-05-09 | $27.06 | $27.08 | $27.05 | $27.08 | $27.08 | 203 |
| 2023-05-08 | $27.06 | $27.09 | $27.06 | $27.09 | $27.09 | 119 |
| 2023-05-05 | $27.05 | $27.08 | $27.05 | $27.08 | $27.08 | 3,591 |
| 2023-05-04 | $27.03 | $27.06 | $27.03 | $27.06 | $27.06 | 1,774 |
| 2023-05-03 | $26.99 | $27.01 | $26.98 | $27.01 | $27.01 | 4,475 |
| 2023-05-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 43 |
| 2023-05-01 | $26.98 | $26.98 | $26.93 | $26.95 | $26.95 | 269 |
| 2023-04-28 | $27.06 | $27.06 | $27.04 | $27.04 | $27.04 | 784 |
| 2023-04-27 | $27.03 | $27.03 | $26.99 | $27.02 | $27.02 | 472 |
| 2023-04-26 | $27.08 | $27.08 | $27.03 | $27.06 | $27.06 | 1,232 |
| 2023-04-25 | $27.05 | $27.06 | $27.04 | $27.04 | $27.04 | 211 |
| 2023-04-24 | $27.11 | $27.11 | $26.98 | $26.98 | $26.98 | 5,454 |
| 2023-04-21 | $26.97 | $26.98 | $26.95 | $26.95 | $26.95 | 6,643 |
| 2023-04-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 3 |
| 2023-04-19 | $26.92 | $26.95 | $26.92 | $26.93 | $26.93 | 6,251 |
| 2023-04-18 | $27.07 | $27.07 | $27.04 | $27.04 | $27.04 | 172 |
| 2023-04-17 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 89 |
| 2023-04-14 | $27.29 | $27.29 | $27.27 | $27.29 | $27.29 | 1,678 |
| 2023-04-13 | $27.33 | $27.34 | $27.32 | $27.32 | $27.32 | 370 |
| 2023-04-12 | $27.31 | $27.32 | $27.28 | $27.32 | $27.32 | 1,605 |
| 2023-04-11 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 99 |
| 2023-04-10 | $27.26 | $27.26 | $27.21 | $27.23 | $27.23 | 6,779 |
| 2023-04-06 | $27.26 | $27.26 | $27.22 | $27.23 | $27.23 | 3,718 |
| 2023-04-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 12 |
| 2023-04-04 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 99 |
| 2023-04-03 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 1,002 |
| 2023-03-31 | $27.12 | $27.13 | $27.12 | $27.13 | $27.06 | 346 |
| 2023-03-30 | $27.07 | $27.12 | $27.07 | $27.10 | $27.03 | 1,655 |
| 2023-03-29 | $27.09 | $27.10 | $27.08 | $27.08 | $27.01 | 752 |
| 2023-03-28 | $27.03 | $27.07 | $27.03 | $27.07 | $27.00 | 7,992 |
| 2023-03-27 | $27.05 | $27.06 | $27.02 | $27.02 | $26.95 | 1,126 |
| 2023-03-24 | $27.07 | $27.10 | $27.06 | $27.08 | $27.01 | 888 |
| 2023-03-23 | $27.00 | $27.03 | $27.00 | $27.03 | $26.96 | 784 |
| 2023-03-22 | $27.00 | $27.02 | $26.99 | $26.99 | $26.92 | 1,460 |
| 2023-03-21 | $26.94 | $26.94 | $26.91 | $26.91 | $26.84 | 13,347 |
| 2023-03-20 | $27.02 | $27.02 | $26.95 | $26.97 | $26.91 | 10,490 |
| 2023-03-17 | $26.98 | $27.03 | $26.98 | $27.03 | $27.03 | 8,623 |
| 2023-03-16 | $26.94 | $26.97 | $26.94 | $26.97 | $26.97 | 2,274 |
| 2023-03-15 | $26.98 | $27.02 | $26.96 | $26.97 | $26.97 | 7,760 |
| 2023-03-14 | $26.88 | $26.88 | $26.85 | $26.85 | $26.85 | 110 |
| 2023-03-13 | $26.91 | $26.94 | $26.91 | $26.94 | $26.94 | 1,611 |
| 2023-03-10 | $26.89 | $26.89 | $26.84 | $26.86 | $26.86 | 462 |
| 2023-03-09 | $26.74 | $26.76 | $26.74 | $26.76 | $26.76 | 121 |
| 2023-03-08 | $26.71 | $26.74 | $26.71 | $26.73 | $26.73 | 1,914 |
| 2023-03-07 | $26.72 | $26.74 | $26.70 | $26.73 | $26.73 | 10,760 |
| 2023-03-06 | $26.70 | $26.73 | $26.70 | $26.72 | $26.72 | 2,989 |
| 2023-03-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 117 |
| 2023-03-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 41 |
| 2023-03-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 78 |
| 2023-02-28 | $26.77 | $26.77 | $26.77 | $26.77 | $26.71 | 232 |
| 2023-02-27 | $26.76 | $26.77 | $26.74 | $26.77 | $26.70 | 961 |
| 2023-02-24 | $26.76 | $26.76 | $26.72 | $26.72 | $26.66 | 737 |
| 2023-02-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.73 | 95 |
| 2023-02-22 | $26.73 | $26.75 | $26.73 | $26.75 | $26.75 | 1,813 |
| 2023-02-21 | $26.78 | $26.79 | $26.72 | $26.78 | $26.78 | 13,575 |
| 2023-02-17 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 110 |
| 2023-02-16 | $27.03 | $27.03 | $26.93 | $26.94 | $26.94 | 20,957 |
| 2023-02-15 | $27.14 | $27.14 | $27.05 | $27.07 | $27.07 | 11,118 |
| 2023-02-14 | $27.17 | $27.18 | $27.16 | $27.16 | $27.16 | 1,833 |
| 2023-02-13 | $27.22 | $27.26 | $27.19 | $27.19 | $27.19 | 5,672 |
| 2023-02-10 | $27.27 | $27.27 | $27.19 | $27.20 | $27.20 | 6,958 |
| 2023-02-09 | $27.28 | $27.28 | $27.24 | $27.24 | $27.24 | 3,782 |
| 2023-02-08 | $27.22 | $27.25 | $27.21 | $27.25 | $27.25 | 17,053 |
| 2023-02-07 | $27.26 | $27.27 | $27.26 | $27.26 | $27.26 | 1,225 |
| 2023-02-06 | $27.29 | $27.29 | $27.27 | $27.27 | $27.27 | 135 |
| 2023-02-03 | $27.35 | $27.35 | $27.32 | $27.33 | $27.33 | 14,657 |
| 2023-02-02 | $27.42 | $27.43 | $27.42 | $27.43 | $27.43 | 5,452 |
| 2023-02-01 | $27.39 | $27.39 | $27.37 | $27.37 | $27.37 | 102 |
| 2023-01-31 | $27.36 | $27.37 | $27.36 | $27.36 | $27.30 | 601 |
| 2023-01-30 | $27.36 | $27.36 | $27.33 | $27.35 | $27.29 | 5,944 |
| 2023-01-27 | $27.30 | $27.35 | $27.30 | $27.34 | $27.34 | 5,924 |
| 2023-01-26 | $27.38 | $27.38 | $27.36 | $27.36 | $27.36 | 22,061 |
| 2023-01-25 | $27.35 | $27.38 | $27.34 | $27.35 | $27.35 | 18,754 |
| 2023-01-24 | $27.33 | $27.39 | $27.33 | $27.36 | $27.36 | 12,724 |
| 2023-01-23 | $27.34 | $27.35 | $27.34 | $27.35 | $27.35 | 11,129 |
| 2023-01-20 | $27.39 | $27.39 | $27.38 | $27.38 | $27.38 | 1,766 |
| 2023-01-19 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 32 |
| 2023-01-18 | $27.35 | $27.35 | $27.30 | $27.33 | $27.33 | 7,844 |
| 2023-01-17 | $27.21 | $27.26 | $27.21 | $27.26 | $27.26 | 191 |
| 2023-01-13 | $27.26 | $27.26 | $27.25 | $27.25 | $27.25 | 3,069 |
| 2023-01-12 | $27.20 | $27.22 | $27.20 | $27.20 | $27.20 | 10,322 |
| 2023-01-11 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 35 |
| 2023-01-10 | $27.06 | $27.07 | $27.06 | $27.06 | $27.06 | 2,717 |
| 2023-01-09 | $27.01 | $27.06 | $27.01 | $27.04 | $27.04 | 4,759 |
| 2023-01-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 3 |
| 2023-01-05 | $26.89 | $26.91 | $26.87 | $26.90 | $26.90 | 5,008 |
| 2023-01-04 | $26.89 | $26.89 | $26.88 | $26.89 | $26.89 | 15,310 |
| 2023-01-03 | $26.82 | $26.82 | $26.75 | $26.77 | $26.77 | 3,636 |
| 2022-12-30 | $26.73 | $26.74 | $26.73 | $26.74 | $26.74 | 184 |
| 2022-12-29 | $26.75 | $26.75 | $26.73 | $26.73 | $26.73 | 152 |
| 2022-12-28 | $26.75 | $26.75 | $26.73 | $26.73 | $26.73 | 12,306 |
| 2022-12-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 11 |
| 2022-12-23 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 2 |
| 2022-12-22 | $26.80 | $26.80 | $26.78 | $26.78 | $26.78 | 377 |
| 2022-12-21 | $26.80 | $26.82 | $26.76 | $26.78 | $26.78 | 1,129 |
| 2022-12-20 | $26.81 | $26.85 | $26.81 | $26.81 | $26.81 | 879 |
| 2022-12-19 | $26.93 | $26.93 | $26.88 | $26.90 | $26.90 | 12,020 |
| 2022-12-16 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 66 |
| 2022-12-15 | $27.03 | $27.03 | $27.01 | $27.02 | $27.02 | 1,640 |
| 2022-12-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 2 |
| 2022-12-13 | $27.08 | $27.08 | $27.04 | $27.04 | $27.04 | 1,383 |
| 2022-12-12 | $27.00 | $27.00 | $26.95 | $26.97 | $26.97 | 5,164 |
| 2022-12-09 | $26.99 | $26.99 | $26.95 | $26.97 | $26.97 | 14,852 |
| 2022-12-08 | $26.92 | $26.97 | $26.92 | $26.95 | $26.95 | 10,524 |
| 2022-12-07 | $26.94 | $26.98 | $26.92 | $26.96 | $26.96 | 10,602 |
| 2022-12-06 | $26.92 | $26.92 | $26.89 | $26.90 | $26.90 | 4,080 |
| 2022-12-05 | $26.85 | $26.90 | $26.85 | $26.89 | $26.89 | 24,638 |
| 2022-12-02 | $26.84 | $26.86 | $26.84 | $26.86 | $26.86 | 3,619 |
| 2022-12-01 | $26.86 | $26.87 | $26.84 | $26.84 | $26.84 | 429 |
| 2022-11-30 | $26.81 | $26.83 | $26.81 | $26.81 | $26.75 | 3,700 |
| 2022-11-29 | $26.69 | $26.79 | $26.69 | $26.79 | $26.74 | 6,213 |
| 2022-11-28 | $26.67 | $26.70 | $26.66 | $26.69 | $26.64 | 13,085 |
| 2022-11-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.56 | 1 |
| 2022-11-23 | $26.60 | $26.64 | $26.60 | $26.64 | $26.64 | 6,360 |
| 2022-11-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2022-11-21 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 324 |
| 2022-11-18 | $26.54 | $26.54 | $26.46 | $26.50 | $26.50 | 5,753 |
| 2022-11-17 | $26.49 | $26.50 | $26.47 | $26.48 | $26.48 | 10,855 |
| 2022-11-16 | $26.33 | $26.41 | $26.33 | $26.41 | $26.41 | 25,554 |
| 2022-11-15 | $26.25 | $26.28 | $26.25 | $26.26 | $26.26 | 385 |
| 2022-11-14 | $26.22 | $26.22 | $26.16 | $26.18 | $26.18 | 5,584 |
| 2022-11-11 | $26.20 | $26.20 | $26.18 | $26.18 | $26.18 | 100 |
| 2022-11-10 | $26.16 | $26.19 | $26.10 | $26.19 | $26.19 | 1,169 |
| 2022-11-09 | $25.94 | $25.94 | $25.93 | $25.93 | $25.93 | 542 |
| 2022-11-08 | $25.91 | $25.92 | $25.91 | $25.92 | $25.92 | 13,078 |
| 2022-11-07 | $25.88 | $25.90 | $25.83 | $25.87 | $25.87 | 10,732 |
| 2022-11-04 | $25.87 | $25.87 | $25.86 | $25.86 | $25.86 | 1,127 |
| 2022-11-03 | $25.81 | $25.85 | $25.81 | $25.84 | $25.84 | 25,400 |
| 2022-11-02 | $25.88 | $25.90 | $25.88 | $25.90 | $25.90 | 567 |
| 2022-11-01 | $25.91 | $25.91 | $25.81 | $25.82 | $25.82 | 28,656 |
| 2022-10-31 | $25.87 | $25.88 | $25.86 | $25.86 | $25.86 | 1,361 |
| 2022-10-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 7,099 |
| 2022-10-27 | $25.83 | $25.84 | $25.82 | $25.82 | $25.82 | 7,099 |
| 2022-10-26 | $25.78 | $25.82 | $25.78 | $25.82 | $25.82 | 33,603 |
| 2022-10-25 | $25.84 | $25.84 | $25.77 | $25.79 | $25.79 | 11,133 |
| 2022-10-24 | $25.86 | $25.86 | $25.81 | $25.81 | $25.81 | 10,200 |
| 2022-10-21 | $25.93 | $25.93 | $25.86 | $25.86 | $25.86 | 12,252 |
| 2022-10-20 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2022-10-19 | $26.11 | $26.11 | $26.08 | $26.09 | $26.09 | 3,900 |
| 2022-10-18 | $26.17 | $26.17 | $26.15 | $26.16 | $26.16 | 555 |
| 2022-10-17 | $26.19 | $26.19 | $26.14 | $26.16 | $26.16 | 17,253 |
| 2022-10-14 | $26.13 | $26.13 | $26.12 | $26.13 | $26.13 | 717 |
| 2022-10-13 | $26.07 | $26.13 | $26.07 | $26.11 | $26.11 | 11,900 |
| 2022-10-12 | $26.23 | $26.23 | $26.20 | $26.22 | $26.22 | 8,451 |
| 2022-10-11 | $26.15 | $26.16 | $26.14 | $26.16 | $26.16 | 3,644 |
| 2022-10-10 | $26.09 | $26.11 | $26.09 | $26.10 | $26.10 | 807 |
| 2022-10-07 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2022-10-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 127 |
| 2022-10-05 | $26.16 | $26.16 | $26.12 | $26.12 | $26.12 | 127 |
| 2022-10-04 | $26.17 | $26.17 | $26.14 | $26.14 | $26.14 | 9,193 |
| 2022-10-03 | $26.03 | $26.04 | $26.00 | $26.02 | $26.02 | 12,298 |
| 2022-09-30 | $26.00 | $26.02 | $25.98 | $26.00 | $25.96 | 451 |
| 2022-09-29 | $26.04 | $26.04 | $26.00 | $26.01 | $25.96 | 2,762 |
| 2022-09-28 | $26.07 | $26.07 | $26.02 | $26.02 | $25.98 | 8,215 |
| 2022-09-27 | $26.09 | $26.09 | $26.05 | $26.06 | $26.02 | 6,885 |
| 2022-09-26 | $26.24 | $26.24 | $26.08 | $26.10 | $26.06 | 25,135 |
| 2022-09-23 | $26.30 | $26.31 | $26.25 | $26.25 | $26.20 | 8,878 |
| 2022-09-22 | $26.38 | $26.41 | $26.32 | $26.34 | $26.29 | 39,293 |
| 2022-09-21 | $26.47 | $26.51 | $26.37 | $26.46 | $26.42 | 23,492 |
| 2022-09-20 | $26.53 | $26.53 | $26.48 | $26.48 | $26.43 | 12,342 |
| 2022-09-19 | $26.64 | $26.66 | $26.59 | $26.62 | $26.57 | 7,166 |
| 2022-09-16 | $26.66 | $26.68 | $26.65 | $26.65 | $26.65 | 1,717 |
| 2022-09-15 | $26.70 | $26.72 | $26.67 | $26.67 | $26.67 | 3,161 |
| 2022-09-14 | $26.75 | $26.75 | $26.68 | $26.70 | $26.70 | 25,648 |
| 2022-09-13 | $26.85 | $26.85 | $26.74 | $26.74 | $26.74 | 8,903 |
| 2022-09-12 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 1,623 |
| 2022-09-09 | $26.82 | $26.85 | $26.82 | $26.84 | $26.84 | 2,040 |
| 2022-09-08 | $26.85 | $26.85 | $26.83 | $26.83 | $26.83 | 5,455 |
| 2022-09-07 | $26.83 | $26.83 | $26.82 | $26.82 | $26.82 | 209 |
| 2022-09-06 | $26.87 | $26.87 | $26.85 | $26.85 | $26.85 | 10,093 |
| 2022-09-02 | $26.90 | $26.93 | $26.90 | $26.91 | $26.91 | 18,334 |
| 2022-09-01 | $26.85 | $26.89 | $26.85 | $26.89 | $26.89 | 3,800 |
| 2022-08-31 | $27.04 | $27.04 | $27.01 | $27.01 | $26.97 | 362 |
| 2022-08-30 | $27.00 | $27.03 | $27.00 | $27.02 | $26.98 | 10,100 |
| 2022-08-29 | $27.09 | $27.09 | $27.05 | $27.05 | $27.01 | 1,158 |
| 2022-08-26 | $27.12 | $27.13 | $27.11 | $27.11 | $27.07 | 1,272 |
| 2022-08-25 | $27.13 | $27.14 | $27.10 | $27.10 | $27.06 | 9,250 |
| 2022-08-24 | $27.15 | $27.15 | $27.12 | $27.12 | $27.08 | 21,231 |
| 2022-08-23 | $27.18 | $27.19 | $27.18 | $27.18 | $27.14 | 9,989 |
| 2022-08-22 | $27.18 | $27.20 | $27.18 | $27.19 | $27.15 | 4,797 |
| 2022-08-19 | $27.24 | $27.24 | $27.21 | $27.21 | $27.17 | 7,463 |
| 2022-08-18 | $27.34 | $27.36 | $27.29 | $27.29 | $27.25 | 23,112 |
| 2022-08-17 | $27.44 | $27.45 | $27.34 | $27.34 | $27.30 | 6,183 |
| 2022-08-16 | $27.50 | $27.50 | $27.45 | $27.47 | $27.43 | 5,414 |
| 2022-08-15 | $27.57 | $27.57 | $27.52 | $27.52 | $27.48 | 265 |
| 2022-08-12 | $27.53 | $27.53 | $27.53 | $27.53 | $27.49 | 60 |
| 2022-08-11 | $27.53 | $27.53 | $27.49 | $27.53 | $27.49 | 5,400 |
| 2022-08-10 | $27.53 | $27.58 | $27.53 | $27.55 | $27.51 | 15,507 |
| 2022-08-09 | $27.55 | $27.55 | $27.53 | $27.53 | $27.49 | 4,620 |
| 2022-08-08 | $27.52 | $27.54 | $27.52 | $27.54 | $27.50 | 1,053 |
| 2022-08-05 | $27.58 | $27.58 | $27.52 | $27.53 | $27.49 | 44,469 |
| 2022-08-04 | $27.65 | $27.65 | $27.64 | $27.64 | $27.60 | 1,467 |
| 2022-08-03 | $27.62 | $27.62 | $27.62 | $27.62 | $27.58 | 2 |
| 2022-08-02 | $27.70 | $27.71 | $27.63 | $27.65 | $27.62 | 25,695 |
| 2022-08-01 | $27.59 | $27.64 | $27.59 | $27.59 | $27.55 | 585 |
| 2022-07-29 | $27.61 | $27.61 | $27.61 | $27.61 | $27.54 | 220 |
| 2022-07-28 | $27.54 | $27.58 | $27.54 | $27.58 | $27.51 | 220 |
| 2022-07-27 | $27.51 | $27.53 | $27.51 | $27.52 | $27.45 | 14,235 |
| 2022-07-26 | $27.40 | $27.43 | $27.40 | $27.43 | $27.36 | 187 |
| 2022-07-25 | $27.36 | $27.38 | $27.36 | $27.38 | $27.31 | 191 |
| 2022-07-22 | $27.40 | $27.43 | $27.39 | $27.39 | $27.32 | 20,892 |
| 2022-07-21 | $27.32 | $27.32 | $27.30 | $27.30 | $27.23 | 100 |
| 2022-07-20 | $27.29 | $27.30 | $27.29 | $27.30 | $27.23 | 261 |
| 2022-07-19 | $27.28 | $27.30 | $27.28 | $27.28 | $27.21 | 6,201 |
| 2022-07-18 | $27.30 | $27.31 | $27.30 | $27.31 | $27.24 | 530 |
| 2022-07-15 | $27.32 | $27.32 | $27.29 | $27.29 | $27.22 | 314 |
| 2022-07-14 | $27.28 | $27.28 | $27.28 | $27.28 | $27.21 | 0 |
| 2022-07-13 | $27.27 | $27.27 | $27.27 | $27.27 | $27.20 | 21 |
| 2022-07-12 | $27.27 | $27.27 | $27.27 | $27.27 | $27.20 | 21 |
| 2022-07-11 | $27.22 | $27.24 | $27.22 | $27.24 | $27.17 | 2,006 |
| 2022-07-08 | $27.20 | $27.21 | $27.20 | $27.21 | $27.14 | 10,301 |
| 2022-07-07 | $27.18 | $27.21 | $27.18 | $27.21 | $27.14 | 2,110 |
| 2022-07-06 | $27.19 | $27.19 | $27.14 | $27.17 | $27.10 | 8,427 |
| 2022-07-05 | $27.14 | $27.16 | $26.98 | $27.15 | $27.08 | 7,300 |
| 2022-07-01 | $27.01 | $27.10 | $27.00 | $27.10 | $27.03 | 31,166 |
| 2022-06-30 | $26.97 | $27.01 | $26.97 | $26.99 | $26.89 | 232 |
| 2022-06-29 | $26.84 | $26.88 | $26.84 | $26.88 | $26.78 | 18,100 |
| 2022-06-28 | $26.83 | $26.85 | $26.81 | $26.84 | $26.74 | 19,502 |
| 2022-06-27 | $26.85 | $26.85 | $26.84 | $26.85 | $26.75 | 4,563 |
| 2022-06-24 | $26.86 | $26.86 | $26.84 | $26.84 | $26.74 | 484 |
| 2022-06-23 | $26.81 | $26.81 | $26.81 | $26.81 | $26.71 | 200 |
| 2022-06-22 | $26.72 | $26.74 | $26.72 | $26.74 | $26.64 | 976 |
| 2022-06-21 | $26.66 | $26.68 | $26.65 | $26.68 | $26.58 | 3,076 |
| 2022-06-17 | $26.69 | $26.69 | $26.67 | $26.67 | $26.57 | 102 |
| 2022-06-16 | $26.64 | $26.64 | $26.61 | $26.62 | $26.52 | 22,344 |
| 2022-06-15 | $26.64 | $26.74 | $26.64 | $26.68 | $26.58 | 26,486 |
| 2022-06-14 | $26.69 | $26.70 | $26.67 | $26.67 | $26.57 | 7,968 |
| 2022-06-13 | $26.95 | $26.95 | $26.64 | $26.70 | $26.60 | 56,275 |
| 2022-06-10 | $27.16 | $27.17 | $27.14 | $27.14 | $27.04 | 6,926 |
| 2022-06-09 | $27.21 | $27.22 | $27.19 | $27.22 | $27.12 | 3,332 |
| 2022-06-08 | $27.24 | $27.29 | $27.24 | $27.27 | $27.17 | 11,564 |
| 2022-06-07 | $27.31 | $27.31 | $27.28 | $27.30 | $27.20 | 3,836 |
| 2022-06-06 | $27.30 | $27.32 | $27.27 | $27.30 | $27.20 | 2,957 |
| 2022-06-03 | $27.29 | $27.33 | $27.27 | $27.32 | $27.22 | 6,850 |
| 2022-06-02 | $27.35 | $27.35 | $27.28 | $27.28 | $27.18 | 9,005 |
| 2022-06-01 | $27.28 | $27.28 | $27.28 | $27.28 | $27.18 | 23,033 |
| 2022-05-31 | $27.28 | $27.33 | $27.23 | $27.30 | $27.17 | 23,033 |
| 2022-05-27 | $27.28 | $27.30 | $27.26 | $27.26 | $27.13 | 7,771 |
| 2022-05-26 | $27.11 | $27.14 | $27.11 | $27.14 | $27.01 | 1,438 |
| 2022-05-25 | $26.95 | $27.01 | $26.95 | $26.99 | $26.86 | 2,629 |
| 2022-05-24 | $26.84 | $26.89 | $26.83 | $26.85 | $26.72 | 11,699 |
| 2022-05-23 | $26.70 | $26.72 | $26.67 | $26.71 | $26.58 | 8,544 |
| 2022-05-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.56 | 12,621 |
| 2022-05-19 | $26.60 | $26.65 | $26.60 | $26.60 | $26.47 | 12,621 |
| 2022-05-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.43 | 8 |
| 2022-05-17 | $26.61 | $26.66 | $26.58 | $26.61 | $26.48 | 11,138 |
| 2022-05-16 | $26.72 | $26.72 | $26.69 | $26.69 | $26.56 | 1,800 |
| 2022-05-13 | $26.69 | $26.70 | $26.67 | $26.69 | $26.56 | 3,620 |
| 2022-05-12 | $26.75 | $26.75 | $26.71 | $26.74 | $26.61 | 12,730 |
| 2022-05-11 | $26.76 | $26.76 | $26.76 | $26.76 | $26.63 | 3 |
| 2022-05-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.65 | 3,401 |
| 2022-05-09 | $26.84 | $26.84 | $26.78 | $26.78 | $26.65 | 3,401 |
| 2022-05-06 | $26.81 | $26.81 | $26.81 | $26.81 | $26.68 | 4 |
| 2022-05-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.73 | 10,010 |
| 2022-05-04 | $26.92 | $26.93 | $26.92 | $26.93 | $26.80 | 11,835 |
| 2022-05-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.80 | 46 |
| 2022-05-02 | $26.93 | $26.95 | $26.93 | $26.95 | $26.82 | 2,654 |
| 2022-04-29 | $27.02 | $27.02 | $27.02 | $27.02 | $26.86 | 86 |
| 2022-04-28 | $27.02 | $27.02 | $27.02 | $27.02 | $26.86 | 2,097 |
| 2022-04-27 | $27.07 | $27.07 | $27.02 | $27.05 | $26.89 | 2,346 |
| 2022-04-26 | $27.08 | $27.08 | $27.06 | $27.06 | $26.90 | 300 |
| 2022-04-25 | $27.08 | $27.08 | $27.06 | $27.06 | $26.90 | 175 |
| 2022-04-22 | $27.08 | $27.08 | $27.06 | $27.06 | $26.90 | 8,608 |
| 2022-04-21 | $27.08 | $27.08 | $27.06 | $27.06 | $26.90 | 211 |
| 2022-04-20 | $27.10 | $27.12 | $27.09 | $27.10 | $26.94 | 8,264 |
| 2022-04-19 | $27.19 | $27.19 | $27.10 | $27.11 | $26.95 | 2,385 |
| 2022-04-18 | $27.27 | $27.27 | $27.19 | $27.24 | $27.08 | 11,275 |
| 2022-04-14 | $27.35 | $27.36 | $27.26 | $27.30 | $27.14 | 3,207 |
| 2022-04-13 | $27.36 | $27.36 | $27.34 | $27.34 | $27.18 | 1,257 |
| 2022-04-12 | $27.39 | $27.39 | $27.32 | $27.34 | $27.18 | 13,911 |
| 2022-04-11 | $27.38 | $27.38 | $27.38 | $27.38 | $27.22 | 59 |
| 2022-04-08 | $27.44 | $27.45 | $27.44 | $27.45 | $27.29 | 108 |
| 2022-04-07 | $27.52 | $27.52 | $27.50 | $27.50 | $27.34 | 284 |
| 2022-04-06 | $27.53 | $27.55 | $27.53 | $27.53 | $27.37 | 6,963 |
| 2022-04-05 | $27.65 | $27.65 | $27.64 | $27.64 | $27.48 | 10,005 |
| 2022-04-04 | $27.75 | $27.75 | $27.72 | $27.72 | $27.56 | 290 |
| 2022-04-01 | $27.71 | $27.71 | $27.71 | $27.71 | $27.55 | 8 |
| 2022-03-31 | $27.73 | $27.74 | $27.73 | $27.74 | $27.56 | 570 |
| 2022-03-30 | $27.71 | $27.71 | $27.69 | $27.69 | $27.50 | 205 |
| 2022-03-29 | $27.69 | $27.69 | $27.66 | $27.66 | $27.48 | 14,243 |
| 2022-03-28 | $27.72 | $27.73 | $27.68 | $27.68 | $27.49 | 5,573 |
| 2022-03-25 | $27.77 | $27.77 | $27.73 | $27.73 | $27.54 | 462 |
| 2022-03-24 | $27.86 | $27.86 | $27.82 | $27.82 | $27.64 | 493 |
| 2022-03-23 | $27.94 | $27.94 | $27.88 | $27.89 | $27.70 | 6,742 |
| 2022-03-22 | $28.01 | $28.01 | $27.90 | $27.91 | $27.72 | 20,118 |
| 2022-03-21 | $28.07 | $28.07 | $28.03 | $28.03 | $27.84 | 10,702 |
| 2022-03-18 | $28.14 | $28.17 | $28.13 | $28.14 | $27.96 | 10,069 |
| 2022-03-17 | $28.11 | $28.16 | $28.11 | $28.11 | $27.92 | 5,981 |
| 2022-03-16 | $28.06 | $28.12 | $28.02 | $28.06 | $27.88 | 21,511 |
| 2022-03-15 | $28.06 | $28.08 | $28.03 | $28.05 | $27.87 | 13,452 |
| 2022-03-14 | $28.19 | $28.20 | $28.09 | $28.09 | $27.90 | 3,128 |
| 2022-03-11 | $28.30 | $28.30 | $28.26 | $28.26 | $28.07 | 3,318 |
| 2022-03-10 | $28.36 | $28.36 | $28.34 | $28.34 | $28.15 | 1,902 |
| 2022-03-09 | $28.42 | $28.42 | $28.42 | $28.42 | $28.23 | 1,001 |
| 2022-03-08 | $28.44 | $28.47 | $28.43 | $28.46 | $28.27 | 6,599 |
| 2022-03-07 | $28.55 | $28.55 | $28.55 | $28.55 | $28.37 | 6 |
| 2022-03-04 | $28.57 | $28.58 | $28.57 | $28.58 | $28.39 | 1,850 |
| 2022-03-03 | $28.61 | $28.61 | $28.58 | $28.58 | $28.39 | 5,466 |
| 2022-03-02 | $28.67 | $28.68 | $28.63 | $28.63 | $28.44 | 10,390 |
| 2022-03-01 | $28.69 | $28.70 | $28.69 | $28.70 | $28.51 | 1,301 |
| 2022-02-28 | $28.66 | $28.66 | $28.66 | $28.66 | $28.44 | 93 |
| 2022-02-25 | $28.59 | $28.66 | $28.59 | $28.64 | $28.42 | 20,518 |
| 2022-02-24 | $28.66 | $28.70 | $28.66 | $28.66 | $28.44 | 1,022 |
| 2022-02-23 | $28.61 | $28.61 | $28.60 | $28.60 | $28.38 | 122 |
| 2022-02-22 | $28.61 | $28.62 | $28.61 | $28.62 | $28.40 | 183 |
| 2022-02-18 | $28.58 | $28.61 | $28.58 | $28.61 | $28.39 | 402 |
| 2022-02-17 | $28.56 | $28.59 | $28.56 | $28.59 | $28.37 | 163 |
| 2022-02-16 | $28.53 | $28.53 | $28.53 | $28.53 | $28.31 | 8 |
| 2022-02-15 | $28.55 | $28.56 | $28.54 | $28.54 | $28.32 | 1,417 |
| 2022-02-14 | $28.64 | $28.64 | $28.58 | $28.58 | $28.36 | 1,203 |
| 2022-02-11 | $28.64 | $28.67 | $28.64 | $28.67 | $28.45 | 200 |
| 2022-02-10 | $28.77 | $28.77 | $28.69 | $28.69 | $28.48 | 346 |
| 2022-02-09 | $28.84 | $28.84 | $28.84 | $28.84 | $28.62 | 410 |
| 2022-02-08 | $28.84 | $28.84 | $28.84 | $28.84 | $28.62 | 62 |
| 2022-02-07 | $28.86 | $28.90 | $28.86 | $28.90 | $28.67 | 751 |
| 2022-02-04 | $28.89 | $28.90 | $28.89 | $28.89 | $28.67 | 9,803 |
| 2022-02-03 | $28.91 | $28.93 | $28.91 | $28.93 | $28.71 | 12,504 |
| 2022-02-02 | $28.91 | $28.94 | $28.91 | $28.93 | $28.71 | 3,600 |
| 2022-02-01 | $28.85 | $28.89 | $28.83 | $28.83 | $28.61 | 8,400 |
| 2022-01-31 | $28.82 | $28.83 | $28.80 | $28.80 | $28.56 | 3,906 |
| 2022-01-28 | $28.82 | $28.83 | $28.82 | $28.83 | $28.58 | 12,880 |
| 2022-01-27 | $28.96 | $28.96 | $28.94 | $28.94 | $28.70 | 1,100 |
| 2022-01-26 | $29.12 | $29.12 | $28.98 | $28.98 | $28.74 | 11,662 |
| 2022-01-25 | $29.18 | $29.18 | $29.15 | $29.15 | $28.90 | 10,000 |
| 2022-01-24 | $29.22 | $29.24 | $29.21 | $29.21 | $28.96 | 1,133 |
| 2022-01-21 | $29.23 | $29.23 | $29.23 | $29.23 | $28.98 | 73 |
| 2022-01-20 | $29.32 | $29.32 | $29.25 | $29.28 | $29.03 | 351 |
| 2022-01-19 | $29.31 | $29.31 | $29.30 | $29.30 | $29.05 | 11,161 |
| 2022-01-18 | $29.23 | $29.35 | $29.23 | $29.35 | $29.10 | 798 |
| 2022-01-14 | $29.40 | $29.40 | $29.40 | $29.40 | $29.15 | 20 |
| 2022-01-13 | $29.43 | $29.43 | $29.43 | $29.43 | $29.18 | 1,104 |
| 2022-01-12 | $29.45 | $29.45 | $29.43 | $29.43 | $29.18 | 1,104 |
| 2022-01-11 | $29.48 | $29.48 | $29.44 | $29.44 | $29.19 | 589 |
| 2022-01-10 | $29.10 | $29.50 | $29.10 | $29.48 | $29.23 | 2,505 |
| 2022-01-07 | $29.55 | $29.55 | $29.55 | $29.55 | $29.30 | 2 |
| 2022-01-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.36 | 351 |
| 2022-01-05 | $29.66 | $29.68 | $29.66 | $29.68 | $29.42 | 246 |
| 2022-01-04 | $29.72 | $29.72 | $29.68 | $29.68 | $29.43 | 1,500 |
| 2022-01-03 | $29.75 | $29.75 | $29.71 | $29.71 | $29.46 | 2,278 |
| 2021-12-31 | $29.77 | $29.77 | $29.73 | $29.73 | $29.47 | 244 |
| 2021-12-30 | $29.78 | $29.78 | $29.74 | $29.74 | $29.49 | 1,885 |
| 2021-12-29 | $29.77 | $29.77 | $29.74 | $29.74 | $29.49 | 1,102 |
| 2021-12-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.50 | 501 |
| 2021-12-27 | $29.73 | $29.78 | $29.73 | $29.76 | $29.50 | 2,571 |
| 2021-12-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.47 | 5 |
| 2021-12-22 | $29.73 | $29.73 | $29.73 | $29.73 | $29.47 | 31 |
| 2021-12-21 | $29.73 | $29.73 | $29.70 | $29.72 | $29.47 | 19,938 |
| 2021-12-20 | $29.76 | $29.76 | $29.73 | $29.73 | $29.48 | 630 |
| 2021-12-17 | $29.80 | $29.80 | $29.74 | $29.74 | $29.49 | 1,374 |
| 2021-12-16 | $29.97 | $29.99 | $29.96 | $29.96 | $29.47 | 847 |
| 2021-12-15 | $29.94 | $29.94 | $29.94 | $29.94 | $29.45 | 176 |
| 2021-12-14 | $29.98 | $29.98 | $29.98 | $29.98 | $29.48 | 176 |
| 2021-12-13 | $29.98 | $29.98 | $29.98 | $29.98 | $29.48 | 52 |
| 2021-12-10 | $29.96 | $29.96 | $29.95 | $29.95 | $29.46 | 233 |
| 2021-12-09 | $29.95 | $29.95 | $29.94 | $29.94 | $29.45 | 1,041 |
| 2021-12-08 | $29.96 | $29.96 | $29.94 | $29.94 | $29.44 | 286 |
| 2021-12-07 | $29.96 | $29.96 | $29.95 | $29.95 | $29.46 | 267 |
| 2021-12-06 | $29.93 | $29.96 | $29.93 | $29.96 | $29.46 | 345 |
| 2021-12-03 | $29.96 | $29.96 | $29.96 | $29.96 | $29.46 | 51 |
| 2021-12-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.46 | 21 |
| 2021-12-01 | $29.96 | $29.96 | $29.96 | $29.96 | $29.46 | 21 |
| 2021-11-30 | $29.98 | $29.98 | $29.98 | $29.98 | $29.46 | 34 |
| 2021-11-29 | $29.95 | $29.96 | $29.93 | $29.94 | $29.42 | 1,263 |
| 2021-11-26 | $29.95 | $29.95 | $29.94 | $29.94 | $29.42 | 175 |
| 2021-11-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.36 | 1 |
| 2021-11-23 | $29.88 | $29.88 | $29.88 | $29.88 | $29.36 | 848 |
| 2021-11-22 | $29.90 | $29.90 | $29.89 | $29.89 | $29.37 | 848 |
| 2021-11-19 | $29.91 | $29.91 | $29.89 | $29.89 | $29.37 | 274 |
| 2021-11-18 | $29.88 | $29.88 | $29.86 | $29.86 | $29.34 | 670 |
| 2021-11-17 | $29.87 | $29.87 | $29.85 | $29.85 | $29.33 | 457 |
| 2021-11-16 | $29.90 | $29.92 | $29.86 | $29.86 | $29.34 | 3,631 |
| 2021-11-15 | $29.87 | $29.88 | $29.87 | $29.88 | $29.36 | 230 |
| 2021-11-12 | $29.90 | $29.90 | $29.90 | $29.90 | $29.38 | 1 |
| 2021-11-11 | $29.93 | $29.93 | $29.88 | $29.88 | $29.36 | 1,532 |
| 2021-11-10 | $29.92 | $29.92 | $29.92 | $29.92 | $29.40 | 1,044 |
| 2021-11-09 | $29.94 | $29.95 | $29.94 | $29.94 | $29.42 | 1,044 |
| 2021-11-08 | $29.89 | $29.89 | $29.88 | $29.88 | $29.36 | 255 |
| 2021-11-05 | $29.91 | $29.91 | $29.91 | $29.91 | $29.39 | 10 |
| 2021-11-04 | $29.84 | $29.84 | $29.82 | $29.82 | $29.30 | 630 |
| 2021-11-03 | $29.81 | $29.82 | $29.80 | $29.80 | $29.28 | 2,098 |
| 2021-11-02 | $29.79 | $29.79 | $29.77 | $29.77 | $29.25 | 306 |
| 2021-11-01 | $29.77 | $29.77 | $29.75 | $29.75 | $29.23 | 616 |
| 2021-10-29 | $29.80 | $29.81 | $29.78 | $29.78 | $29.24 | 6,900 |
| 2021-10-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.26 | 2 |
| 2021-10-27 | $29.78 | $29.78 | $29.77 | $29.78 | $29.24 | 371 |
| 2021-10-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.19 | 1 |
| 2021-10-25 | $29.77 | $29.77 | $29.75 | $29.75 | $29.21 | 472 |
| 2021-10-22 | $29.78 | $29.78 | $29.76 | $29.76 | $29.22 | 445 |
| 2021-10-21 | $29.77 | $29.78 | $29.74 | $29.74 | $29.20 | 21,694 |
| 2021-10-20 | $29.86 | $29.86 | $29.82 | $29.82 | $29.28 | 268 |
| 2021-10-19 | $29.84 | $29.84 | $29.84 | $29.84 | $29.30 | 268 |
| 2021-10-18 | $29.89 | $29.89 | $29.86 | $29.86 | $29.32 | 730 |
| 2021-10-15 | $29.90 | $29.90 | $29.88 | $29.88 | $29.34 | 774 |
| 2021-10-14 | $29.89 | $29.89 | $29.87 | $29.88 | $29.34 | 1,408 |
| 2021-10-13 | $29.88 | $29.89 | $29.86 | $29.86 | $29.32 | 2,883 |
| 2021-10-12 | $29.88 | $29.88 | $29.86 | $29.86 | $29.32 | 420 |
| 2021-10-11 | $29.80 | $29.82 | $29.79 | $29.82 | $29.28 | 4,327 |
| 2021-10-08 | $29.86 | $29.86 | $29.85 | $29.85 | $29.31 | 168 |
| 2021-10-07 | $29.88 | $29.88 | $29.87 | $29.87 | $29.33 | 333 |
| 2021-10-06 | $29.88 | $29.88 | $29.88 | $29.88 | $29.34 | 70 |
| 2021-10-05 | $29.88 | $29.88 | $29.88 | $29.88 | $29.34 | 2 |
| 2021-10-04 | $29.89 | $29.89 | $29.88 | $29.88 | $29.34 | 361 |
| 2021-10-01 | $29.89 | $29.89 | $29.89 | $29.89 | $29.35 | 1,360 |
| 2021-09-30 | $29.92 | $29.92 | $29.92 | $29.92 | $29.36 | 69 |
| 2021-09-29 | $29.93 | $29.93 | $29.93 | $29.93 | $29.36 | 2 |
| 2021-09-28 | $29.93 | $29.94 | $29.93 | $29.94 | $29.38 | 1,005 |
| 2021-09-27 | $30.04 | $30.04 | $30.04 | $30.04 | $29.48 | 4 |
| 2021-09-24 | $30.10 | $30.12 | $30.10 | $30.10 | $29.53 | 400 |
| 2021-09-23 | $30.13 | $30.13 | $30.13 | $30.13 | $29.56 | 103 |
| 2021-09-22 | $30.19 | $30.19 | $30.19 | $30.19 | $29.62 | 50 |
| 2021-09-21 | $30.19 | $30.19 | $30.19 | $30.19 | $29.62 | 44 |
| 2021-09-20 | $30.21 | $30.22 | $30.18 | $30.18 | $29.61 | 18,259 |
| 2021-09-17 | $30.16 | $30.17 | $30.16 | $30.16 | $29.59 | 5,635 |
| 2021-09-16 | $30.21 | $30.22 | $30.18 | $30.18 | $29.61 | 5,490 |
| 2021-09-15 | $30.21 | $30.21 | $30.21 | $30.21 | $29.64 | 17 |
| 2021-09-14 | $30.20 | $30.20 | $30.20 | $30.20 | $29.63 | 3 |
| 2021-09-13 | $30.20 | $30.22 | $30.20 | $30.20 | $29.63 | 3,278 |
| 2021-09-10 | $30.18 | $30.18 | $30.18 | $30.18 | $29.61 | 481 |
| 2021-09-09 | $30.20 | $30.20 | $30.15 | $30.19 | $29.62 | 1,080 |
| 2021-09-08 | $30.15 | $30.18 | $30.15 | $30.18 | $29.61 | 230 |
| 2021-09-07 | $30.14 | $30.14 | $30.11 | $30.11 | $29.54 | 21,641 |
| 2021-09-03 | $30.17 | $30.17 | $30.17 | $30.17 | $29.60 | 780 |
| 2021-09-02 | $30.21 | $30.21 | $30.21 | $30.21 | $29.64 | 1,778 |
| 2021-09-01 | $30.19 | $30.21 | $30.17 | $30.20 | $29.63 | 1,778 |
| 2021-08-31 | $30.24 | $30.24 | $30.24 | $30.24 | $29.65 | 3 |
| 2021-08-30 | $30.23 | $30.23 | $30.23 | $30.23 | $29.64 | 1 |
| 2021-08-27 | $30.23 | $30.23 | $30.23 | $30.23 | $29.64 | 90 |
| 2021-08-26 | $30.20 | $30.22 | $30.20 | $30.22 | $29.64 | 9,002 |
| 2021-08-25 | $30.22 | $30.22 | $30.22 | $30.22 | $29.64 | 820 |
| 2021-08-24 | $30.24 | $30.24 | $30.24 | $30.24 | $29.66 | 900 |
| 2021-08-23 | $30.28 | $30.28 | $30.28 | $30.28 | $29.69 | 603 |
| 2021-08-20 | $30.29 | $30.29 | $30.28 | $30.28 | $29.69 | 2,586 |
| 2021-08-19 | $30.28 | $30.28 | $30.28 | $30.28 | $29.69 | 30 |
| 2021-08-18 | $30.27 | $30.27 | $30.27 | $30.27 | $29.68 | 1 |
| 2021-08-17 | $30.27 | $30.27 | $30.27 | $30.27 | $29.69 | 61 |
| 2021-08-16 | $30.25 | $30.26 | $30.25 | $30.26 | $29.68 | 604 |
| 2021-08-13 | $30.28 | $30.28 | $30.25 | $30.25 | $29.67 | 912 |
| 2021-08-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.66 | 232 |
| 2021-08-11 | $30.25 | $30.25 | $30.25 | $30.25 | $29.67 | 1 |
| 2021-08-10 | $30.26 | $30.28 | $30.26 | $30.26 | $29.68 | 6,452 |
| 2021-08-09 | $30.29 | $30.32 | $30.29 | $30.29 | $29.71 | 8,664 |
| 2021-08-06 | $30.27 | $30.27 | $30.27 | $30.27 | $29.69 | 2 |
| 2021-08-05 | $30.34 | $30.34 | $30.34 | $30.34 | $29.75 | 634 |
| 2021-08-04 | $30.36 | $30.36 | $30.34 | $30.34 | $29.75 | 634 |
| 2021-08-03 | $30.34 | $30.34 | $30.34 | $30.34 | $29.75 | 3,860 |
| 2021-08-02 | $30.35 | $30.35 | $30.33 | $30.33 | $29.74 | 3,860 |
| 2021-07-30 | $30.36 | $30.36 | $30.36 | $30.36 | $29.75 | 10,601 |
| 2021-07-29 | $30.36 | $30.36 | $30.33 | $30.34 | $29.73 | 10,601 |
| 2021-07-28 | $30.35 | $30.36 | $30.35 | $30.36 | $29.75 | 2,234 |
| 2021-07-27 | $30.35 | $30.35 | $30.35 | $30.35 | $29.74 | 964 |
| 2021-07-26 | $30.38 | $30.38 | $30.34 | $30.34 | $29.73 | 1,765 |
| 2021-07-23 | $30.34 | $30.34 | $30.32 | $30.32 | $29.72 | 101 |
| 2021-07-22 | $30.33 | $30.33 | $30.33 | $30.33 | $29.72 | 5,001 |
| 2021-07-21 | $30.33 | $30.33 | $30.32 | $30.32 | $29.72 | 5,001 |
| 2021-07-20 | $30.36 | $30.36 | $30.35 | $30.35 | $29.75 | 720 |
| 2021-07-19 | $30.35 | $30.35 | $30.34 | $30.34 | $29.73 | 103 |
| 2021-07-16 | $30.30 | $30.30 | $30.30 | $30.30 | $29.69 | 16 |
| 2021-07-15 | $30.32 | $30.32 | $30.27 | $30.30 | $29.69 | 797 |
| 2021-07-14 | $30.29 | $30.29 | $30.29 | $30.29 | $29.68 | 3 |
| 2021-07-13 | $30.26 | $30.26 | $30.26 | $30.26 | $29.65 | 1,200 |
| 2021-07-12 | $30.32 | $30.32 | $30.28 | $30.28 | $29.67 | 1,524 |
| 2021-07-09 | $30.30 | $30.30 | $30.25 | $30.25 | $29.64 | 3,306 |
| 2021-07-08 | $30.29 | $30.29 | $30.29 | $30.29 | $29.68 | 1,003 |
| 2021-07-07 | $30.23 | $30.23 | $30.23 | $30.23 | $29.62 | 74 |
| 2021-07-06 | $30.16 | $30.18 | $30.16 | $30.17 | $29.57 | 25,287 |
| 2021-07-02 | $30.15 | $30.15 | $30.13 | $30.13 | $29.52 | 821 |
| 2021-07-01 | $30.13 | $30.13 | $30.11 | $30.11 | $29.51 | 2,325 |
| 2021-06-30 | $30.13 | $30.13 | $30.13 | $30.13 | $29.50 | 104 |
| 2021-06-29 | $30.12 | $30.12 | $30.12 | $30.12 | $29.48 | 104 |
| 2021-06-28 | $30.13 | $30.13 | $30.11 | $30.11 | $29.47 | 534 |
| 2021-06-25 | $30.13 | $30.14 | $30.12 | $30.12 | $29.48 | 313 |
| 2021-06-24 | $30.11 | $30.11 | $30.11 | $30.11 | $29.48 | 640 |
| 2021-06-23 | $30.16 | $30.16 | $30.10 | $30.11 | $29.47 | 640 |
| 2021-06-22 | $30.15 | $30.15 | $30.13 | $30.13 | $29.49 | 212 |
| 2021-06-21 | $30.16 | $30.16 | $30.16 | $30.16 | $29.53 | 149 |
| 2021-06-18 | $30.16 | $30.16 | $30.16 | $30.16 | $29.53 | 11,392 |
| 2021-06-17 | $30.17 | $30.18 | $30.17 | $30.18 | $29.54 | 11,392 |
| 2021-06-16 | $30.27 | $30.27 | $30.20 | $30.21 | $29.57 | 5,198 |
| 2021-06-15 | $30.26 | $30.26 | $30.26 | $30.26 | $29.62 | 66 |
| 2021-06-14 | $30.29 | $30.29 | $30.27 | $30.27 | $29.63 | 5,401 |
| 2021-06-11 | $30.26 | $30.26 | $30.26 | $30.26 | $29.62 | 25 |
| 2021-06-10 | $30.26 | $30.26 | $30.25 | $30.25 | $29.61 | 3,001 |
| 2021-06-09 | $30.24 | $30.25 | $30.24 | $30.25 | $29.61 | 14,416 |
| 2021-06-08 | $30.18 | $30.18 | $30.16 | $30.16 | $29.52 | 1,220 |
| 2021-06-07 | $30.14 | $30.14 | $30.12 | $30.12 | $29.49 | 3,201 |
| 2021-06-04 | $30.12 | $30.12 | $30.12 | $30.12 | $29.49 | 1 |
| 2021-06-03 | $30.09 | $30.09 | $30.09 | $30.09 | $29.46 | 2 |
| 2021-06-02 | $30.07 | $30.10 | $30.06 | $30.08 | $29.45 | 1,977 |
| 2021-06-01 | $30.05 | $30.05 | $30.05 | $30.05 | $29.42 | 101 |
| 2021-05-28 | $30.11 | $30.11 | $30.10 | $30.10 | $29.44 | 100 |
| 2021-05-27 | $30.08 | $30.08 | $30.08 | $30.08 | $29.42 | 600 |
| 2021-05-26 | $30.09 | $30.09 | $30.09 | $30.09 | $29.43 | 85 |
| 2021-05-25 | $30.06 | $30.06 | $30.04 | $30.04 | $29.38 | 600 |
| 2021-05-24 | $30.04 | $30.04 | $30.02 | $30.02 | $29.36 | 528 |
| 2021-05-21 | $30.03 | $30.03 | $30.02 | $30.02 | $29.36 | 201 |
| 2021-05-20 | $29.98 | $30.01 | $29.98 | $30.01 | $29.35 | 392 |
| 2021-05-19 | $30.02 | $30.02 | $30.00 | $30.00 | $29.34 | 2,051 |
| 2021-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.34 | 6 |
| 2021-05-17 | $29.99 | $30.00 | $29.99 | $30.00 | $29.34 | 113 |
| 2021-05-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.33 | 3 |
| 2021-05-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.32 | 13 |
| 2021-05-12 | $30.01 | $30.02 | $29.97 | $29.97 | $29.31 | 4,300 |
| 2021-05-11 | $30.05 | $30.05 | $30.05 | $30.05 | $29.39 | 1,303 |
| 2021-05-10 | $30.05 | $30.05 | $30.05 | $30.05 | $29.39 | 6 |
| 2021-05-07 | $30.07 | $30.07 | $30.07 | $30.07 | $29.40 | 1 |
| 2021-05-06 | $30.04 | $30.04 | $30.04 | $30.04 | $29.38 | 381 |
| 2021-05-05 | $30.02 | $30.02 | $30.02 | $30.02 | $29.36 | 12 |
| 2021-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.34 | 1 |
| 2021-05-03 | $30.03 | $30.03 | $29.99 | $30.00 | $29.33 | 13,029 |
| 2021-04-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.33 | 13 |
| 2021-04-29 | $30.06 | $30.06 | $30.02 | $30.05 | $29.34 | 880 |
| 2021-04-28 | $30.09 | $30.10 | $30.08 | $30.10 | $29.39 | 4,200 |
| 2021-04-27 | $30.13 | $30.14 | $30.12 | $30.12 | $29.41 | 217 |
| 2021-04-26 | $30.12 | $30.12 | $30.12 | $30.12 | $29.41 | 1 |
| 2021-04-23 | $30.14 | $30.14 | $30.12 | $30.12 | $29.41 | 204 |
| 2021-04-22 | $30.13 | $30.14 | $30.13 | $30.14 | $29.43 | 1,709 |
| 2021-04-21 | $30.13 | $30.13 | $30.11 | $30.11 | $29.40 | 1,101 |
| 2021-04-20 | $30.13 | $30.13 | $30.11 | $30.11 | $29.40 | 308 |
| 2021-04-19 | $30.11 | $30.11 | $30.11 | $30.11 | $29.40 | 1 |
| 2021-04-16 | $30.10 | $30.11 | $30.10 | $30.10 | $29.38 | 701 |
| 2021-04-15 | $30.08 | $30.10 | $30.08 | $30.09 | $29.38 | 2,326 |
| 2021-04-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.28 | 50 |
| 2021-04-13 | $29.94 | $29.94 | $29.94 | $29.94 | $29.23 | 0 |
| 2021-04-12 | $29.90 | $29.90 | $29.90 | $29.90 | $29.19 | 2 |
| 2021-04-09 | $29.88 | $29.88 | $29.88 | $29.88 | $29.17 | 2 |
| 2021-04-08 | $29.88 | $29.88 | $29.88 | $29.88 | $29.17 | 250 |
| 2021-04-07 | $29.81 | $29.81 | $29.81 | $29.81 | $29.10 | 250 |
| 2021-04-06 | $29.76 | $29.76 | $29.76 | $29.76 | $29.06 | 1 |
| 2021-04-05 | $29.77 | $29.77 | $29.74 | $29.74 | $29.04 | 3,600 |
| 2021-04-01 | $29.74 | $29.74 | $29.74 | $29.74 | $29.04 | 200 |
| 2021-03-31 | $29.72 | $29.72 | $29.72 | $29.72 | $29.01 | 11,120 |
| 2021-03-30 | $29.73 | $29.74 | $29.71 | $29.73 | $29.02 | 11,120 |
| 2021-03-29 | $29.74 | $29.74 | $29.74 | $29.74 | $29.03 | 1 |
| 2021-03-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.02 | 2,328 |
| 2021-03-25 | $29.71 | $29.73 | $29.71 | $29.73 | $29.01 | 7,310 |
| 2021-03-24 | $29.69 | $29.72 | $29.69 | $29.72 | $29.00 | 13,148 |
| 2021-03-23 | $29.64 | $29.68 | $29.64 | $29.68 | $28.97 | 1,286 |
| 2021-03-22 | $29.61 | $29.61 | $29.61 | $29.61 | $28.90 | 35 |
| 2021-03-19 | $29.63 | $29.63 | $29.58 | $29.61 | $28.90 | 20,502 |
| 2021-03-18 | $29.69 | $29.69 | $29.63 | $29.64 | $28.93 | 1,446 |
| 2021-03-17 | $29.76 | $29.76 | $29.76 | $29.76 | $29.05 | 3,010 |
| 2021-03-16 | $29.83 | $29.83 | $29.82 | $29.82 | $29.10 | 3,010 |
| 2021-03-15 | $29.82 | $29.82 | $29.80 | $29.80 | $29.09 | 1,070 |
| 2021-03-12 | $29.79 | $29.80 | $29.76 | $29.77 | $29.05 | 19,218 |
| 2021-03-11 | $29.85 | $29.85 | $29.81 | $29.83 | $29.12 | 25,176 |
| 2021-03-10 | $29.75 | $29.78 | $29.73 | $29.78 | $29.06 | 20,809 |
| 2021-03-09 | $29.75 | $29.75 | $29.71 | $29.71 | $28.99 | 2,404 |
| 2021-03-08 | $29.69 | $29.69 | $29.66 | $29.66 | $28.95 | 3,803 |
| 2021-03-05 | $29.63 | $29.66 | $29.63 | $29.65 | $28.94 | 642 |
| 2021-03-04 | $29.60 | $29.61 | $29.60 | $29.61 | $28.90 | 1,411 |
| 2021-03-03 | $29.57 | $29.59 | $29.57 | $29.59 | $28.88 | 3,170 |
| 2021-03-02 | $29.59 | $29.60 | $29.58 | $29.58 | $28.87 | 3,331 |
| 2021-03-01 | $29.56 | $29.56 | $29.56 | $29.56 | $28.85 | 90 |
| 2021-02-26 | $29.52 | $29.57 | $29.52 | $29.57 | $28.85 | 4,309 |
| 2021-02-25 | $29.57 | $29.58 | $29.57 | $29.58 | $28.86 | 343 |
| 2021-02-24 | $29.67 | $29.67 | $29.63 | $29.63 | $28.91 | 6,661 |
| 2021-02-23 | $29.72 | $29.75 | $29.72 | $29.73 | $29.00 | 946 |
| 2021-02-22 | $29.85 | $29.86 | $29.78 | $29.78 | $29.05 | 14,010 |
| 2021-02-19 | $29.98 | $29.98 | $29.90 | $29.90 | $29.18 | 7,280 |
| 2021-02-18 | $30.03 | $30.03 | $30.00 | $30.00 | $29.27 | 6,758 |
| 2021-02-17 | $30.10 | $30.10 | $30.06 | $30.06 | $29.33 | 915 |
| 2021-02-16 | $30.19 | $30.19 | $30.15 | $30.15 | $29.42 | 3,025 |
| 2021-02-12 | $30.18 | $30.18 | $30.15 | $30.17 | $29.44 | 593 |
| 2021-02-11 | $30.19 | $30.20 | $30.18 | $30.20 | $29.46 | 1,971 |
| 2021-02-10 | $30.18 | $30.18 | $30.18 | $30.18 | $29.44 | 40 |
| 2021-02-09 | $30.12 | $30.15 | $30.11 | $30.15 | $29.42 | 173,184 |
| 2021-02-08 | $30.09 | $30.10 | $30.09 | $30.09 | $29.36 | 167,924 |
| 2021-02-05 | $30.07 | $30.09 | $30.03 | $30.08 | $29.35 | 179,704 |
| 2021-02-04 | $30.06 | $30.06 | $30.03 | $30.03 | $29.30 | 495,150 |
SPDR Nuveen Municipal Bond ETF (MBND) News Headlines
Recent SPDR Nuveen Municipal Bond ETF (MBND) News
Similar Companies to SPDR Nuveen Municipal Bond ETF (MBND) 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 | -- | -- | -- |