Mairs & Power Minnesota Municipal Bond ETF (MINN) Exchange: BATS
Data as of May 9, 2025
$21.87 ($0.11) 0.52%
Mairs & Power Minnesota Municipal Bond ETF - Daily Information
Click for more stock information on Mairs & Power Minnesota Municipal Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.87 |
| Previous Close | $21.87 |
| High | $21.87 |
| Low | $21.87 |
| Adjusted Open | $21.87 |
| Previous Adjusted Close | $21.87 |
| Adjusted High | $21.87 |
| Adjusted Low | $21.87 |
Invest in Mairs & Power Minnesota Municipal Bond ETF (MINN)
Historical Stock Data for Mairs & Power Minnesota Municipal Bond ETF (MINN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 9 |
| 2025-05-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
| 2025-05-07 | $21.46 | $21.86 | $21.46 | $21.84 | $21.84 | 7,960 |
| 2025-05-06 | $21.56 | $21.89 | $21.56 | $21.89 | $21.89 | 737 |
| 2025-05-05 | $21.99 | $21.99 | $21.74 | $21.74 | $21.74 | 745 |
| 2025-05-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 116 |
| 2025-05-01 | $21.95 | $21.95 | $21.79 | $21.79 | $21.79 | 230 |
| 2025-04-30 | $21.54 | $21.99 | $21.54 | $21.78 | $21.78 | 1,904 |
| 2025-04-29 | $21.89 | $21.90 | $21.74 | $21.74 | $21.74 | 287 |
| 2025-04-28 | $21.83 | $21.83 | $21.48 | $21.48 | $21.48 | 1,385 |
| 2025-04-25 | $21.63 | $21.63 | $21.41 | $21.49 | $21.49 | 2,257 |
| 2025-04-24 | $21.45 | $21.55 | $21.45 | $21.49 | $21.49 | 570 |
| 2025-04-23 | $21.50 | $21.60 | $21.45 | $21.45 | $21.45 | 2,433 |
| 2025-04-22 | $21.53 | $21.78 | $21.30 | $21.35 | $21.29 | 9,183 |
| 2025-04-21 | $21.50 | $21.53 | $21.28 | $21.53 | $21.47 | 3,014 |
| 2025-04-17 | $21.64 | $21.67 | $21.41 | $21.67 | $21.61 | 1,135 |
| 2025-04-16 | $21.70 | $21.70 | $21.69 | $21.69 | $21.63 | 532 |
| 2025-04-15 | $21.47 | $21.68 | $21.47 | $21.68 | $21.62 | 164 |
| 2025-04-14 | $21.50 | $21.67 | $21.11 | $21.67 | $21.61 | 2,275 |
| 2025-04-11 | $21.05 | $21.29 | $21.05 | $21.29 | $21.29 | 664 |
| 2025-04-10 | $21.28 | $21.40 | $21.23 | $21.40 | $21.40 | 20,688 |
| 2025-04-09 | $20.94 | $21.63 | $20.94 | $21.63 | $21.63 | 1,282 |
| 2025-04-08 | $21.27 | $21.60 | $21.26 | $21.42 | $21.42 | 12,115 |
| 2025-04-07 | $21.86 | $21.86 | $21.56 | $21.66 | $21.66 | 3,207 |
| 2025-04-04 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 90 |
| 2025-04-03 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 61 |
| 2025-04-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 5 |
| 2025-04-01 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 908 |
| 2025-03-31 | $21.83 | $21.94 | $21.75 | $21.94 | $21.94 | 1,010 |
| 2025-03-28 | $21.78 | $21.86 | $21.74 | $21.85 | $21.85 | 35,474 |
| 2025-03-27 | $21.80 | $21.83 | $21.68 | $21.78 | $21.78 | 4,263 |
| 2025-03-26 | $21.89 | $21.89 | $21.81 | $21.81 | $21.81 | 1,405 |
| 2025-03-25 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 71 |
| 2025-03-24 | $21.82 | $21.98 | $21.82 | $21.98 | $21.98 | 302 |
| 2025-03-21 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 1,300 |
| 2025-03-20 | $22.12 | $22.12 | $22.07 | $22.07 | $22.07 | 1,927 |
| 2025-03-19 | $21.95 | $22.07 | $21.95 | $22.07 | $22.07 | 200 |
| 2025-03-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1 |
| 2025-03-17 | $22.01 | $22.07 | $22.01 | $22.07 | $22.07 | 1,565 |
| 2025-03-14 | $22.00 | $22.09 | $22.00 | $22.09 | $22.09 | 1,093 |
| 2025-03-13 | $22.00 | $22.06 | $22.00 | $22.06 | $22.06 | 6,619 |
| 2025-03-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1,002 |
| 2025-03-11 | $22.20 | $22.20 | $22.15 | $22.15 | $22.15 | 2,453 |
| 2025-03-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,060 |
| 2025-03-07 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,207 |
| 2025-03-06 | $22.22 | $22.25 | $22.19 | $22.19 | $22.19 | 2,173 |
| 2025-03-05 | $22.30 | $22.30 | $22.25 | $22.28 | $22.28 | 464 |
| 2025-03-04 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 411 |
| 2025-03-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 411 |
| 2025-02-28 | $22.39 | $22.40 | $22.34 | $22.34 | $22.34 | 568 |
| 2025-02-27 | $22.35 | $22.35 | $22.28 | $22.30 | $22.30 | 11,790 |
| 2025-02-26 | $22.31 | $22.32 | $22.31 | $22.32 | $22.32 | 140 |
| 2025-02-25 | $22.28 | $22.34 | $22.24 | $22.34 | $22.34 | 15,372 |
| 2025-02-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 193 |
| 2025-02-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 84 |
| 2025-02-20 | $22.18 | $22.19 | $22.15 | $22.19 | $22.15 | 1,687 |
| 2025-02-19 | $22.15 | $22.24 | $22.15 | $22.24 | $22.20 | 1,211 |
| 2025-02-18 | $23.09 | $23.09 | $22.13 | $22.13 | $22.09 | 205 |
| 2025-02-14 | $22.21 | $22.22 | $22.16 | $22.16 | $22.12 | 5,431 |
| 2025-02-13 | $22.00 | $22.18 | $22.00 | $22.18 | $22.13 | 6,170 |
| 2025-02-12 | $22.07 | $22.20 | $22.00 | $22.10 | $22.05 | 2,491 |
| 2025-02-11 | $22.16 | $22.23 | $22.13 | $22.23 | $22.18 | 16,747 |
| 2025-02-10 | $22.22 | $22.34 | $22.18 | $22.34 | $22.34 | 18,478 |
| 2025-02-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 427 |
| 2025-02-06 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 2,990 |
| 2025-02-05 | $22.20 | $22.23 | $22.20 | $22.23 | $22.23 | 1,564 |
| 2025-02-04 | $22.19 | $22.19 | $22.15 | $22.19 | $22.19 | 1,891 |
| 2025-02-03 | $22.13 | $22.20 | $22.11 | $22.15 | $22.15 | 18,059 |
| 2025-01-31 | $22.15 | $22.18 | $22.14 | $22.18 | $22.18 | 1,322 |
| 2025-01-30 | $22.20 | $22.20 | $22.15 | $22.15 | $22.15 | 737 |
| 2025-01-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,002 |
| 2025-01-28 | $22.07 | $22.10 | $22.05 | $22.05 | $22.05 | 5,568 |
| 2025-01-27 | $22.15 | $22.17 | $22.05 | $22.14 | $22.14 | 7,250 |
| 2025-01-24 | $22.03 | $22.04 | $22.03 | $22.04 | $22.04 | 8,181 |
| 2025-01-23 | $21.95 | $22.03 | $21.91 | $22.03 | $21.99 | 17,074 |
| 2025-01-22 | $22.05 | $22.17 | $21.94 | $22.13 | $22.09 | 5,637 |
| 2025-01-21 | $22.10 | $22.10 | $21.90 | $22.01 | $21.97 | 582 |
| 2025-01-17 | $22.02 | $22.05 | $21.92 | $21.97 | $21.93 | 47,158 |
| 2025-01-16 | $21.90 | $21.92 | $21.79 | $21.79 | $21.75 | 1,616 |
| 2025-01-15 | $21.89 | $21.93 | $21.89 | $21.93 | $21.89 | 1,142 |
| 2025-01-14 | $21.71 | $21.80 | $21.69 | $21.80 | $21.76 | 1,370 |
| 2025-01-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.82 | 47 |
| 2025-01-10 | $21.95 | $21.95 | $21.92 | $21.92 | $21.88 | 10,133 |
| 2025-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.96 | 23 |
| 2025-01-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.02 | 105 |
| 2025-01-06 | $22.06 | $22.08 | $22.06 | $22.08 | $22.04 | 1,300 |
| 2025-01-03 | $21.97 | $22.05 | $21.95 | $22.05 | $22.01 | 1,241 |
| 2025-01-02 | $22.04 | $22.04 | $22.04 | $22.04 | $22.01 | 174 |
| 2024-12-31 | $21.98 | $22.06 | $21.95 | $22.01 | $21.97 | 5,674 |
| 2024-12-30 | $22.02 | $22.05 | $21.96 | $22.00 | $21.96 | 2,565 |
| 2024-12-27 | $21.94 | $22.02 | $21.93 | $21.93 | $21.89 | 3,957 |
| 2024-12-26 | $21.98 | $22.03 | $21.94 | $22.00 | $21.96 | 2,021 |
| 2024-12-24 | $22.02 | $22.02 | $21.97 | $22.00 | $21.96 | 815 |
| 2024-12-23 | $22.07 | $22.09 | $22.06 | $22.07 | $21.95 | 1,653 |
| 2024-12-20 | $22.05 | $22.06 | $22.03 | $22.03 | $21.92 | 3,957 |
| 2024-12-19 | $22.06 | $22.06 | $21.97 | $22.04 | $21.93 | 2,801 |
| 2024-12-18 | $22.30 | $22.30 | $22.21 | $22.21 | $22.10 | 1,738 |
| 2024-12-17 | $22.28 | $22.30 | $22.28 | $22.30 | $22.19 | 750 |
| 2024-12-16 | $22.31 | $22.35 | $22.31 | $22.33 | $22.22 | 1,876 |
| 2024-12-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.23 | 6 |
| 2024-12-12 | $22.38 | $22.40 | $22.38 | $22.40 | $22.28 | 1,250 |
| 2024-12-11 | $22.52 | $22.52 | $22.45 | $22.45 | $22.34 | 319 |
| 2024-12-10 | $22.63 | $22.63 | $22.55 | $22.55 | $22.43 | 366 |
| 2024-12-09 | $22.50 | $22.50 | $22.49 | $22.49 | $22.38 | 3,223 |
| 2024-12-06 | $22.57 | $22.58 | $22.57 | $22.58 | $22.47 | 22,272 |
| 2024-12-05 | $22.50 | $22.64 | $22.50 | $22.57 | $22.46 | 6,096 |
| 2024-12-04 | $22.54 | $22.55 | $22.54 | $22.55 | $22.44 | 121 |
| 2024-12-03 | $22.43 | $22.52 | $22.43 | $22.52 | $22.40 | 419 |
| 2024-12-02 | $22.30 | $22.48 | $22.30 | $22.48 | $22.36 | 15,089 |
| 2024-11-29 | $22.39 | $22.39 | $22.34 | $22.34 | $22.23 | 163 |
| 2024-11-27 | $22.39 | $22.39 | $22.22 | $22.31 | $22.19 | 4,072 |
| 2024-11-26 | $22.40 | $22.40 | $22.30 | $22.35 | $22.24 | 13,417 |
| 2024-11-25 | $22.21 | $22.34 | $22.21 | $22.23 | $22.12 | 47,514 |
| 2024-11-22 | $22.12 | $22.21 | $22.10 | $22.21 | $22.10 | 3,595 |
| 2024-11-21 | $22.33 | $22.33 | $22.21 | $22.22 | $22.06 | 2,018 |
| 2024-11-20 | $22.38 | $22.38 | $22.32 | $22.32 | $22.16 | 129 |
| 2024-11-19 | $22.37 | $22.37 | $22.30 | $22.31 | $22.15 | 4,014 |
| 2024-11-18 | $22.32 | $22.32 | $22.25 | $22.30 | $22.14 | 2,086 |
| 2024-11-15 | $22.23 | $22.23 | $22.19 | $22.19 | $22.03 | 3,599 |
| 2024-11-14 | $22.25 | $22.30 | $22.15 | $22.24 | $22.07 | 6,989 |
| 2024-11-13 | $22.19 | $22.31 | $22.19 | $22.21 | $22.05 | 4,091 |
| 2024-11-12 | $22.08 | $22.29 | $22.05 | $22.18 | $22.02 | 13,903 |
| 2024-11-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.01 | 4 |
| 2024-11-08 | $22.16 | $22.19 | $22.09 | $22.17 | $22.00 | 1,969 |
| 2024-11-07 | $22.02 | $22.10 | $21.97 | $22.05 | $21.89 | 4,363 |
| 2024-11-06 | $22.09 | $22.09 | $21.82 | $21.98 | $21.82 | 18,088 |
| 2024-11-05 | $22.11 | $22.11 | $22.11 | $22.11 | $21.95 | 8 |
| 2024-11-04 | $22.12 | $22.13 | $22.12 | $22.13 | $21.97 | 102 |
| 2024-11-01 | $22.04 | $22.18 | $21.98 | $22.04 | $22.04 | 9,318 |
| 2024-10-31 | $22.00 | $22.11 | $22.00 | $22.06 | $22.06 | 12,804 |
| 2024-10-30 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 156 |
| 2024-10-29 | $22.10 | $22.10 | $22.04 | $22.05 | $22.05 | 4,219 |
| 2024-10-28 | $22.12 | $22.15 | $22.10 | $22.10 | $22.10 | 5,940 |
| 2024-10-25 | $22.06 | $22.10 | $22.06 | $22.10 | $22.10 | 147 |
| 2024-10-24 | $22.14 | $22.16 | $22.12 | $22.16 | $22.11 | 4,663 |
| 2024-10-23 | $22.12 | $22.12 | $22.10 | $22.12 | $22.06 | 16,875 |
| 2024-10-22 | $22.24 | $22.30 | $22.23 | $22.28 | $22.22 | 73,660 |
| 2024-10-21 | $22.34 | $22.34 | $22.32 | $22.32 | $22.26 | 336 |
| 2024-10-18 | $22.48 | $22.48 | $22.42 | $22.42 | $22.36 | 198 |
| 2024-10-17 | $22.34 | $22.39 | $22.34 | $22.39 | $22.33 | 342 |
| 2024-10-16 | $22.44 | $22.46 | $22.39 | $22.39 | $22.34 | 519 |
| 2024-10-15 | $22.41 | $22.48 | $22.41 | $22.45 | $22.39 | 2,780 |
| 2024-10-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.32 | 193 |
| 2024-10-11 | $22.46 | $22.46 | $22.41 | $22.41 | $22.41 | 530 |
| 2024-10-10 | $22.43 | $22.44 | $22.40 | $22.44 | $22.44 | 18,749 |
| 2024-10-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 2 |
| 2024-10-08 | $22.44 | $22.49 | $22.44 | $22.49 | $22.49 | 257 |
| 2024-10-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 27 |
| 2024-10-04 | $22.56 | $22.56 | $22.50 | $22.50 | $22.50 | 159 |
| 2024-10-03 | $22.62 | $22.62 | $22.58 | $22.58 | $22.58 | 228 |
| 2024-10-02 | $22.61 | $22.65 | $22.61 | $22.61 | $22.61 | 1,967 |
| 2024-10-01 | $22.68 | $22.68 | $22.63 | $22.63 | $22.63 | 1,672 |
| 2024-09-30 | $22.59 | $22.59 | $22.53 | $22.53 | $22.53 | 450 |
| 2024-09-27 | $22.53 | $22.61 | $22.53 | $22.59 | $22.59 | 3,211 |
| 2024-09-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 149 |
| 2024-09-25 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 2,661 |
| 2024-09-24 | $22.52 | $22.53 | $22.52 | $22.53 | $22.53 | 2,661 |
| 2024-09-23 | $22.50 | $22.56 | $22.50 | $22.56 | $22.50 | 441 |
| 2024-09-20 | $22.50 | $22.56 | $22.50 | $22.56 | $22.51 | 462 |
| 2024-09-19 | $22.54 | $22.55 | $22.50 | $22.55 | $22.50 | 1,990 |
| 2024-09-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.51 | 560 |
| 2024-09-17 | $22.59 | $22.59 | $22.57 | $22.57 | $22.51 | 560 |
| 2024-09-16 | $22.64 | $22.65 | $22.55 | $22.65 | $22.60 | 2,065 |
| 2024-09-13 | $22.58 | $22.58 | $22.58 | $22.58 | $22.53 | 459 |
| 2024-09-12 | $22.45 | $22.55 | $22.45 | $22.55 | $22.50 | 526 |
| 2024-09-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.48 | 271 |
| 2024-09-10 | $22.56 | $22.56 | $22.56 | $22.56 | $22.51 | 121 |
| 2024-09-09 | $22.50 | $22.54 | $22.48 | $22.48 | $22.43 | 7,102 |
| 2024-09-06 | $22.43 | $22.43 | $22.43 | $22.43 | $22.38 | 114 |
| 2024-09-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.39 | 85 |
| 2024-09-04 | $22.39 | $22.42 | $22.37 | $22.37 | $22.32 | 2,984 |
| 2024-09-03 | $22.38 | $22.40 | $22.31 | $22.32 | $22.26 | 11,955 |
| 2024-08-30 | $22.40 | $22.40 | $22.35 | $22.35 | $22.30 | 666 |
| 2024-08-29 | $22.35 | $22.37 | $22.25 | $22.37 | $22.37 | 20,337 |
| 2024-08-28 | $22.41 | $22.42 | $22.30 | $22.37 | $22.37 | 7,435 |
| 2024-08-27 | $22.42 | $22.43 | $22.40 | $22.41 | $22.41 | 696 |
| 2024-08-26 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 202 |
| 2024-08-23 | $22.29 | $22.51 | $22.29 | $22.51 | $22.47 | 9,946 |
| 2024-08-22 | $22.30 | $22.42 | $22.30 | $22.41 | $22.37 | 14,881 |
| 2024-08-21 | $22.46 | $22.49 | $22.39 | $22.46 | $22.42 | 30,090 |
| 2024-08-20 | $23.45 | $23.45 | $22.42 | $22.42 | $22.38 | 27,150 |
| 2024-08-19 | $22.38 | $22.40 | $22.26 | $22.26 | $22.22 | 25,694 |
| 2024-08-16 | $22.30 | $22.36 | $22.30 | $22.30 | $22.26 | 1,024 |
| 2024-08-15 | $22.23 | $22.25 | $22.23 | $22.25 | $22.20 | 530 |
| 2024-08-14 | $22.40 | $22.40 | $22.32 | $22.32 | $22.28 | 937 |
| 2024-08-13 | $22.28 | $22.30 | $22.28 | $22.30 | $22.25 | 488 |
| 2024-08-12 | $22.35 | $22.35 | $22.27 | $22.27 | $22.23 | 1,532 |
| 2024-08-09 | $22.32 | $22.32 | $22.28 | $22.30 | $22.26 | 7,782 |
| 2024-08-08 | $22.31 | $22.31 | $22.28 | $22.28 | $22.24 | 374 |
| 2024-08-07 | $22.41 | $22.41 | $22.35 | $22.40 | $22.36 | 12,371 |
| 2024-08-06 | $20.57 | $22.45 | $20.57 | $22.45 | $22.41 | 1,204 |
| 2024-08-05 | $23.60 | $23.60 | $22.36 | $22.36 | $22.32 | 2,140 |
| 2024-08-02 | $22.37 | $22.37 | $22.33 | $22.34 | $22.30 | 1,251 |
| 2024-08-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.14 | 13 |
| 2024-07-31 | $22.15 | $22.17 | $22.14 | $22.14 | $22.10 | 734 |
| 2024-07-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.09 | 269 |
| 2024-07-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.09 | 173 |
| 2024-07-26 | $22.20 | $22.20 | $22.15 | $22.15 | $22.15 | 2,625 |
| 2024-07-25 | $22.19 | $22.19 | $22.12 | $22.12 | $22.12 | 263 |
| 2024-07-24 | $22.13 | $22.26 | $22.11 | $22.14 | $22.09 | 3,293 |
| 2024-07-23 | $22.28 | $22.28 | $22.10 | $22.18 | $22.12 | 895 |
| 2024-07-22 | $22.25 | $22.25 | $22.17 | $22.17 | $22.12 | 605 |
| 2024-07-19 | $22.11 | $22.18 | $22.11 | $22.16 | $22.11 | 4,334 |
| 2024-07-18 | $22.11 | $22.19 | $22.11 | $22.18 | $22.13 | 3,746 |
| 2024-07-17 | $22.19 | $22.23 | $22.19 | $22.23 | $22.18 | 796 |
| 2024-07-16 | $22.14 | $22.18 | $22.14 | $22.18 | $22.13 | 609 |
| 2024-07-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.12 | 25 |
| 2024-07-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.12 | 13 |
| 2024-07-11 | $22.21 | $22.21 | $22.14 | $22.14 | $22.09 | 165 |
| 2024-07-10 | $22.03 | $22.08 | $22.03 | $22.08 | $22.02 | 2,314 |
| 2024-07-09 | $22.13 | $22.13 | $22.01 | $22.06 | $22.01 | 1,787 |
| 2024-07-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.01 | 190 |
| 2024-07-05 | $21.82 | $22.05 | $21.82 | $22.05 | $21.99 | 401 |
| 2024-07-03 | $22.04 | $22.04 | $21.99 | $21.99 | $21.94 | 451 |
| 2024-07-02 | $21.99 | $22.00 | $21.96 | $21.99 | $21.94 | 3,889 |
| 2024-07-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.89 | 22 |
| 2024-06-28 | $22.02 | $22.02 | $21.97 | $21.97 | $21.91 | 122 |
| 2024-06-27 | $22.12 | $22.12 | $21.99 | $22.02 | $21.97 | 8,367 |
| 2024-06-26 | $21.98 | $22.02 | $21.98 | $22.02 | $21.97 | 200 |
| 2024-06-25 | $22.14 | $22.14 | $22.07 | $22.07 | $22.01 | 1,590 |
| 2024-06-24 | $21.85 | $22.07 | $21.85 | $22.07 | $22.01 | 304 |
| 2024-06-21 | $22.02 | $22.10 | $22.02 | $22.10 | $22.00 | 198 |
| 2024-06-20 | $22.28 | $22.28 | $22.05 | $22.09 | $21.99 | 1,669 |
| 2024-06-18 | $22.12 | $22.17 | $22.10 | $22.16 | $22.06 | 3,432 |
| 2024-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 592 |
| 2024-06-14 | $22.16 | $22.16 | $22.09 | $22.11 | $22.11 | 14,982 |
| 2024-06-13 | $22.08 | $22.10 | $22.05 | $22.08 | $22.08 | 7,529 |
| 2024-06-12 | $21.99 | $22.00 | $21.95 | $21.97 | $21.97 | 3,514 |
| 2024-06-11 | $21.87 | $21.91 | $21.87 | $21.91 | $21.91 | 1,232 |
| 2024-06-10 | $21.95 | $21.95 | $21.78 | $21.85 | $21.85 | 1,844 |
| 2024-06-07 | $21.90 | $21.90 | $21.83 | $21.86 | $21.86 | 7,048 |
| 2024-06-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 2,302 |
| 2024-06-05 | $21.88 | $21.88 | $21.81 | $21.81 | $21.81 | 2,302 |
| 2024-06-04 | $21.74 | $21.78 | $21.74 | $21.74 | $21.74 | 1,252 |
| 2024-06-03 | $21.70 | $21.71 | $21.67 | $21.67 | $21.67 | 2,502 |
| 2024-05-31 | $21.70 | $21.70 | $21.55 | $21.55 | $21.55 | 1,237 |
| 2024-05-30 | $21.66 | $21.70 | $21.57 | $21.57 | $21.57 | 870 |
| 2024-05-29 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 2,019 |
| 2024-05-28 | $21.62 | $21.71 | $21.62 | $21.71 | $21.71 | 309 |
| 2024-05-24 | $21.67 | $21.79 | $21.67 | $21.79 | $21.79 | 616 |
| 2024-05-23 | $21.84 | $21.84 | $21.78 | $21.78 | $21.73 | 666 |
| 2024-05-22 | $21.85 | $21.92 | $21.85 | $21.92 | $21.87 | 717 |
| 2024-05-21 | $22.01 | $22.06 | $21.98 | $21.98 | $21.93 | 10,047 |
| 2024-05-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.87 | 301 |
| 2024-05-17 | $21.97 | $22.09 | $21.97 | $22.05 | $22.00 | 4,605 |
| 2024-05-16 | $22.05 | $22.12 | $21.95 | $22.02 | $22.02 | 6,322 |
| 2024-05-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 194 |
| 2024-05-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 284 |
| 2024-05-13 | $21.99 | $22.01 | $21.99 | $22.01 | $22.01 | 284 |
| 2024-05-10 | $22.04 | $22.04 | $21.91 | $21.98 | $21.98 | 1,748 |
| 2024-05-09 | $22.00 | $22.21 | $22.00 | $22.10 | $22.10 | 1,396 |
| 2024-05-08 | $22.07 | $22.07 | $21.96 | $21.96 | $21.96 | 388 |
| 2024-05-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 4 |
| 2024-05-06 | $22.04 | $22.07 | $22.04 | $22.07 | $22.07 | 904 |
| 2024-05-03 | $21.95 | $22.08 | $21.95 | $21.97 | $21.97 | 890 |
| 2024-05-02 | $21.97 | $22.01 | $21.78 | $21.78 | $21.78 | 9,949 |
| 2024-05-01 | $21.65 | $21.95 | $21.65 | $21.87 | $21.87 | 7,601 |
| 2024-04-30 | $21.86 | $21.90 | $21.86 | $21.90 | $21.90 | 162 |
| 2024-04-29 | $21.80 | $21.94 | $21.80 | $21.88 | $21.88 | 6,058 |
| 2024-04-26 | $21.84 | $21.87 | $21.84 | $21.87 | $21.87 | 1,732 |
| 2024-04-25 | $21.86 | $21.86 | $21.82 | $21.82 | $21.82 | 1,116 |
| 2024-04-24 | $21.75 | $21.97 | $21.75 | $21.97 | $21.97 | 1,204 |
| 2024-04-23 | $21.91 | $21.95 | $21.91 | $21.95 | $21.95 | 2,411 |
| 2024-04-22 | $21.94 | $21.94 | $21.88 | $21.92 | $21.92 | 7,195 |
| 2024-04-19 | $21.89 | $21.92 | $21.80 | $21.92 | $21.92 | 3,099 |
| 2024-04-18 | $21.96 | $21.97 | $21.82 | $21.91 | $21.91 | 13,489 |
| 2024-04-17 | $22.10 | $22.10 | $21.82 | $21.82 | $21.82 | 995 |
| 2024-04-16 | $22.14 | $22.14 | $21.87 | $22.01 | $22.01 | 8,676 |
| 2024-04-15 | $22.00 | $22.17 | $21.98 | $22.03 | $22.03 | 2,622 |
| 2024-04-12 | $22.01 | $22.08 | $22.01 | $22.08 | $22.08 | 111 |
| 2024-04-11 | $22.02 | $22.04 | $21.96 | $21.96 | $21.96 | 4,171 |
| 2024-04-10 | $21.98 | $22.01 | $21.96 | $22.01 | $22.01 | 2,199 |
| 2024-04-09 | $22.00 | $22.01 | $21.96 | $21.96 | $21.96 | 2,566 |
| 2024-04-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 904 |
| 2024-04-05 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 71 |
| 2024-04-04 | $22.10 | $22.10 | $22.05 | $22.05 | $22.05 | 3,400 |
| 2024-04-03 | $22.13 | $22.13 | $22.03 | $22.03 | $22.03 | 2,076 |
| 2024-04-02 | $22.23 | $22.23 | $22.15 | $22.20 | $22.20 | 5,476 |
| 2024-04-01 | $22.25 | $22.29 | $22.20 | $22.27 | $22.27 | 3,679 |
| 2024-03-28 | $22.33 | $22.35 | $22.30 | $22.35 | $22.35 | 3,563 |
| 2024-03-27 | $22.23 | $22.40 | $22.23 | $22.35 | $22.35 | 1,556 |
| 2024-03-26 | $22.35 | $22.35 | $22.25 | $22.30 | $22.30 | 6,197 |
| 2024-03-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 428 |
| 2024-03-22 | $22.37 | $22.45 | $22.30 | $22.41 | $22.41 | 3,894 |
| 2024-03-21 | $22.41 | $22.45 | $22.41 | $22.45 | $22.45 | 2,707 |
| 2024-03-20 | $22.36 | $22.40 | $22.36 | $22.40 | $22.40 | 827 |
| 2024-03-19 | $22.45 | $22.46 | $22.36 | $22.36 | $22.36 | 12,153 |
| 2024-03-18 | $22.39 | $22.49 | $22.29 | $22.29 | $22.29 | 7,506 |
| 2024-03-15 | $22.43 | $22.43 | $22.42 | $22.42 | $22.42 | 371 |
| 2024-03-14 | $22.45 | $22.54 | $22.32 | $22.43 | $22.43 | 23,087 |
| 2024-03-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 585 |
| 2024-03-12 | $22.56 | $22.58 | $22.44 | $22.44 | $22.44 | 5,132 |
| 2024-03-11 | $22.43 | $22.47 | $22.43 | $22.47 | $22.47 | 583 |
| 2024-03-08 | $22.38 | $22.42 | $22.37 | $22.38 | $22.38 | 5,228 |
| 2024-03-07 | $22.42 | $22.47 | $22.37 | $22.39 | $22.39 | 1,504 |
| 2024-03-06 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 355 |
| 2024-03-05 | $22.50 | $22.50 | $22.36 | $22.38 | $22.38 | 3,012 |
| 2024-03-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 612 |
| 2024-03-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 95 |
| 2024-02-29 | $22.48 | $22.48 | $22.39 | $22.44 | $22.44 | 7,782 |
| 2024-02-28 | $22.40 | $22.41 | $22.31 | $22.41 | $22.41 | 2,747 |
| 2024-02-27 | $22.42 | $22.44 | $22.35 | $22.38 | $22.38 | 7,562 |
| 2024-02-26 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 81 |
| 2024-02-23 | $22.34 | $22.41 | $22.29 | $22.37 | $22.37 | 9,139 |
| 2024-02-22 | $22.40 | $22.45 | $22.33 | $22.33 | $22.29 | 3,367 |
| 2024-02-21 | $22.27 | $22.39 | $22.27 | $22.39 | $22.35 | 837 |
| 2024-02-20 | $22.27 | $22.40 | $22.25 | $22.32 | $22.28 | 5,738 |
| 2024-02-16 | $22.36 | $22.41 | $22.25 | $22.32 | $22.32 | 1,303 |
| 2024-02-15 | $22.33 | $22.38 | $22.32 | $22.32 | $22.32 | 3,672 |
| 2024-02-14 | $22.32 | $22.36 | $22.31 | $22.31 | $22.31 | 5,641 |
| 2024-02-13 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 1,485 |
| 2024-02-12 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 4,147 |
| 2024-02-09 | $22.37 | $22.37 | $22.25 | $22.36 | $22.36 | 2,797 |
| 2024-02-08 | $22.34 | $22.34 | $22.27 | $22.28 | $22.28 | 2,308 |
| 2024-02-07 | $22.33 | $22.40 | $22.33 | $22.40 | $22.40 | 4,460 |
| 2024-02-06 | $22.31 | $22.33 | $22.24 | $22.27 | $22.27 | 7,850 |
| 2024-02-05 | $22.37 | $22.37 | $22.28 | $22.28 | $22.28 | 1,000 |
| 2024-02-02 | $22.43 | $22.44 | $22.35 | $22.35 | $22.35 | 4,042 |
| 2024-02-01 | $22.48 | $22.50 | $22.47 | $22.49 | $22.49 | 1,815 |
| 2024-01-31 | $22.36 | $22.47 | $22.36 | $22.39 | $22.39 | 648 |
| 2024-01-30 | $22.20 | $22.27 | $22.20 | $22.26 | $22.26 | 2,140 |
| 2024-01-29 | $22.28 | $22.30 | $22.26 | $22.26 | $22.26 | 3,177 |
| 2024-01-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 189 |
| 2024-01-25 | $22.23 | $22.23 | $22.20 | $22.21 | $22.21 | 13,329 |
| 2024-01-24 | $22.20 | $22.27 | $22.20 | $22.23 | $22.20 | 538 |
| 2024-01-23 | $22.24 | $22.24 | $22.22 | $22.23 | $22.19 | 14,989 |
| 2024-01-22 | $22.21 | $22.24 | $22.21 | $22.24 | $22.21 | 582 |
| 2024-01-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 235 |
| 2024-01-18 | $22.24 | $22.40 | $22.24 | $22.29 | $22.29 | 8,179 |
| 2024-01-17 | $22.38 | $22.41 | $22.28 | $22.35 | $22.35 | 3,742 |
| 2024-01-16 | $22.49 | $22.50 | $22.38 | $22.44 | $22.44 | 4,837 |
| 2024-01-12 | $22.40 | $22.56 | $22.40 | $22.46 | $22.46 | 1,134 |
| 2024-01-11 | $22.47 | $22.50 | $22.43 | $22.49 | $22.49 | 3,818 |
| 2024-01-10 | $22.48 | $22.48 | $22.41 | $22.48 | $22.48 | 1,744 |
| 2024-01-09 | $22.50 | $22.54 | $22.50 | $22.54 | $22.54 | 1,032 |
| 2024-01-08 | $22.58 | $22.58 | $22.41 | $22.49 | $22.49 | 3,164 |
| 2024-01-05 | $22.55 | $22.56 | $22.53 | $22.53 | $22.53 | 571 |
| 2024-01-04 | $22.59 | $22.59 | $22.44 | $22.52 | $22.52 | 1,838 |
| 2024-01-03 | $22.61 | $22.61 | $22.50 | $22.55 | $22.55 | 18,264 |
| 2024-01-02 | $22.50 | $22.51 | $22.39 | $22.51 | $22.51 | 460 |
| 2023-12-29 | $22.63 | $22.63 | $22.47 | $22.55 | $22.55 | 1,698 |
| 2023-12-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 215 |
| 2023-12-27 | $22.46 | $22.56 | $22.41 | $22.53 | $22.53 | 3,100 |
| 2023-12-26 | $22.55 | $22.58 | $22.49 | $22.54 | $22.54 | 2,589 |
| 2023-12-22 | $22.57 | $22.57 | $22.52 | $22.52 | $22.52 | 748 |
| 2023-12-21 | $22.46 | $22.58 | $22.46 | $22.58 | $22.58 | 2,799 |
| 2023-12-20 | $22.40 | $22.55 | $22.36 | $22.54 | $22.54 | 15,662 |
| 2023-12-19 | $22.34 | $22.51 | $22.34 | $22.46 | $22.46 | 1,400 |
| 2023-12-18 | $22.37 | $22.45 | $22.37 | $22.39 | $22.39 | 2,298 |
| 2023-12-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.42 | 46 |
| 2023-12-14 | $22.30 | $22.39 | $22.16 | $22.30 | $22.23 | 2,731 |
| 2023-12-13 | $22.06 | $22.20 | $22.06 | $22.17 | $22.11 | 2,206 |
| 2023-12-12 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 200 |
| 2023-12-11 | $21.98 | $22.06 | $21.98 | $22.06 | $22.06 | 1,220 |
| 2023-12-08 | $22.07 | $22.11 | $22.07 | $22.11 | $22.11 | 4,325 |
| 2023-12-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 24 |
| 2023-12-06 | $21.97 | $22.10 | $21.97 | $22.10 | $22.10 | 4,072 |
| 2023-12-05 | $22.03 | $22.06 | $22.03 | $22.06 | $22.06 | 1,919 |
| 2023-12-04 | $22.00 | $22.06 | $21.98 | $21.98 | $21.98 | 2,018 |
| 2023-12-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 270 |
| 2023-11-30 | $21.94 | $21.99 | $21.88 | $21.95 | $21.95 | 1,251 |
| 2023-11-29 | $21.85 | $21.88 | $21.84 | $21.88 | $21.88 | 2,192 |
| 2023-11-28 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 14,506 |
| 2023-11-27 | $21.46 | $21.66 | $21.46 | $21.64 | $21.64 | 2,572 |
| 2023-11-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 212 |
| 2023-11-22 | $21.59 | $21.60 | $21.56 | $21.56 | $21.56 | 313 |
| 2023-11-21 | $21.55 | $21.55 | $21.36 | $21.46 | $21.46 | 1,767 |
| 2023-11-20 | $21.39 | $21.42 | $21.39 | $21.42 | $21.42 | 1,395 |
| 2023-11-17 | $21.42 | $21.42 | $21.42 | $21.42 | $21.38 | 5 |
| 2023-11-16 | $21.42 | $21.44 | $21.42 | $21.44 | $21.40 | 1,398 |
| 2023-11-15 | $21.32 | $21.32 | $21.32 | $21.32 | $21.28 | 4,504 |
| 2023-11-14 | $21.35 | $21.35 | $21.29 | $21.29 | $21.25 | 3,067 |
| 2023-11-13 | $21.23 | $21.23 | $21.15 | $21.19 | $21.15 | 1,860 |
| 2023-11-10 | $21.17 | $21.18 | $21.17 | $21.18 | $21.18 | 3,372 |
| 2023-11-09 | $21.09 | $21.12 | $21.04 | $21.12 | $21.12 | 13,878 |
| 2023-11-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 217 |
| 2023-11-07 | $21.06 | $21.06 | $21.05 | $21.05 | $21.05 | 512 |
| 2023-11-06 | $20.97 | $21.01 | $20.93 | $20.93 | $20.93 | 3,835 |
| 2023-11-03 | $20.92 | $20.96 | $20.82 | $20.85 | $20.85 | 13,973 |
| 2023-11-02 | $20.63 | $20.69 | $20.60 | $20.69 | $20.69 | 6,541 |
| 2023-11-01 | $20.63 | $20.63 | $20.50 | $20.57 | $20.57 | 3,203 |
| 2023-10-31 | $20.43 | $20.55 | $20.43 | $20.55 | $20.55 | 760 |
| 2023-10-30 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 40 |
| 2023-10-27 | $20.54 | $20.54 | $20.52 | $20.52 | $20.52 | 1,424 |
| 2023-10-26 | $20.39 | $20.51 | $20.39 | $20.48 | $20.48 | 1,102 |
| 2023-10-25 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 327 |
| 2023-10-24 | $20.52 | $20.54 | $20.52 | $20.54 | $20.54 | 441 |
| 2023-10-23 | $20.58 | $20.59 | $20.58 | $20.59 | $20.59 | 3,807 |
| 2023-10-20 | $20.59 | $20.61 | $20.55 | $20.59 | $20.54 | 2,442 |
| 2023-10-19 | $20.64 | $20.64 | $20.54 | $20.59 | $20.55 | 952 |
| 2023-10-18 | $20.63 | $20.66 | $20.63 | $20.66 | $20.62 | 1,335 |
| 2023-10-17 | $21.87 | $21.87 | $20.73 | $20.73 | $20.68 | 1,244 |
| 2023-10-16 | $20.85 | $20.86 | $20.85 | $20.85 | $20.80 | 11,531 |
| 2023-10-13 | $20.88 | $20.93 | $20.88 | $20.93 | $20.88 | 122 |
| 2023-10-12 | $20.91 | $21.00 | $20.88 | $20.88 | $20.84 | 3,571 |
| 2023-10-11 | $20.84 | $20.89 | $20.84 | $20.87 | $20.83 | 40,708 |
| 2023-10-10 | $20.67 | $20.71 | $20.67 | $20.71 | $20.67 | 205 |
| 2023-10-09 | $20.60 | $20.70 | $20.60 | $20.69 | $20.65 | 2,417 |
| 2023-10-06 | $20.63 | $20.63 | $20.54 | $20.54 | $20.50 | 8,771 |
| 2023-10-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.62 | 137 |
| 2023-10-04 | $20.61 | $20.63 | $20.61 | $20.63 | $20.58 | 833 |
| 2023-10-03 | $20.70 | $20.70 | $20.67 | $20.67 | $20.62 | 729 |
| 2023-10-02 | $20.73 | $20.74 | $20.67 | $20.67 | $20.63 | 6,468 |
| 2023-09-29 | $20.86 | $20.86 | $20.77 | $20.77 | $20.73 | 1,279 |
| 2023-09-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.79 | 234 |
| 2023-09-27 | $20.97 | $20.97 | $20.97 | $20.97 | $20.93 | 59 |
| 2023-09-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 8 |
| 2023-09-25 | $21.10 | $21.13 | $21.03 | $21.03 | $20.98 | 10,908 |
| 2023-09-22 | $21.11 | $21.22 | $21.11 | $21.18 | $21.14 | 1,401 |
| 2023-09-21 | $21.10 | $21.31 | $21.10 | $21.31 | $21.27 | 100 |
| 2023-09-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.33 | 8 |
| 2023-09-19 | $21.43 | $21.43 | $21.40 | $21.43 | $21.35 | 1,274 |
| 2023-09-18 | $21.45 | $21.45 | $21.37 | $21.45 | $21.37 | 413 |
| 2023-09-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.36 | 80 |
| 2023-09-14 | $21.27 | $21.35 | $21.27 | $21.35 | $21.27 | 1,364 |
| 2023-09-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.37 | 35 |
| 2023-09-12 | $21.45 | $21.45 | $21.30 | $21.30 | $21.22 | 301 |
| 2023-09-11 | $21.43 | $21.43 | $21.32 | $21.37 | $21.29 | 3,555 |
| 2023-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.42 | 315 |
| 2023-09-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.45 | 20,371 |
| 2023-09-06 | $21.50 | $21.53 | $21.45 | $21.53 | $21.45 | 20,371 |
| 2023-09-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.49 | 43 |
| 2023-09-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 550 |
| 2023-08-31 | $21.54 | $21.56 | $21.54 | $21.56 | $21.48 | 439 |
| 2023-08-30 | $21.52 | $21.52 | $21.52 | $21.52 | $21.44 | 100 |
| 2023-08-29 | $21.42 | $21.42 | $21.42 | $21.42 | $21.34 | 72 |
| 2023-08-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.37 | 1 |
| 2023-08-25 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 1,703 |
| 2023-08-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 16 |
| 2023-08-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 63 |
| 2023-08-22 | $21.41 | $21.64 | $21.39 | $21.52 | $21.49 | 2,617 |
| 2023-08-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.51 | 347 |
| 2023-08-18 | $21.62 | $21.62 | $21.62 | $21.62 | $21.59 | 197 |
| 2023-08-17 | $21.70 | $21.75 | $21.70 | $21.75 | $21.72 | 3,542 |
| 2023-08-16 | $21.75 | $21.75 | $21.68 | $21.68 | $21.64 | 150 |
| 2023-08-15 | $21.69 | $21.69 | $21.69 | $21.69 | $21.66 | 21 |
| 2023-08-14 | $21.63 | $21.80 | $21.61 | $21.75 | $21.72 | 2,801 |
| 2023-08-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 268 |
| 2023-08-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 297 |
| 2023-08-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 532 |
| 2023-08-08 | $21.63 | $21.71 | $21.63 | $21.71 | $21.71 | 672 |
| 2023-08-07 | $21.65 | $21.67 | $21.56 | $21.67 | $21.67 | 1,391 |
| 2023-08-04 | $21.52 | $21.72 | $21.52 | $21.72 | $21.72 | 747 |
| 2023-08-03 | $21.70 | $21.72 | $21.65 | $21.72 | $21.72 | 615 |
| 2023-08-02 | $22.02 | $22.02 | $21.73 | $21.76 | $21.76 | 11,647 |
| 2023-08-01 | $21.81 | $21.92 | $21.80 | $21.92 | $21.92 | 3,964 |
| 2023-07-31 | $21.94 | $21.94 | $21.82 | $21.94 | $21.94 | 1,610 |
| 2023-07-28 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 446 |
| 2023-07-27 | $20.96 | $22.04 | $20.96 | $22.04 | $22.04 | 3,478 |
| 2023-07-26 | $22.07 | $22.08 | $22.07 | $22.08 | $22.08 | 1,715 |
| 2023-07-25 | $22.16 | $22.20 | $22.07 | $22.07 | $22.07 | 4,523 |
| 2023-07-24 | $22.19 | $22.19 | $21.96 | $22.08 | $22.08 | 1,644 |
| 2023-07-21 | $22.15 | $22.17 | $22.02 | $22.05 | $22.05 | 775 |
| 2023-07-20 | $22.15 | $22.15 | $22.08 | $22.08 | $22.04 | 181 |
| 2023-07-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.02 | 353 |
| 2023-07-18 | $22.08 | $22.11 | $22.01 | $22.01 | $21.97 | 2,539 |
| 2023-07-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.94 | 0 |
| 2023-07-14 | $21.82 | $21.95 | $21.82 | $21.95 | $21.91 | 400 |
| 2023-07-13 | $21.84 | $21.92 | $21.84 | $21.92 | $21.89 | 301 |
| 2023-07-12 | $21.99 | $22.01 | $21.93 | $21.99 | $21.96 | 6,592 |
| 2023-07-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.81 | 100 |
| 2023-07-10 | $21.72 | $21.84 | $21.72 | $21.84 | $21.81 | 244 |
| 2023-07-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 14 |
| 2023-07-06 | $21.91 | $21.91 | $21.77 | $21.88 | $21.88 | 22,201 |
| 2023-07-05 | $21.91 | $21.94 | $21.91 | $21.94 | $21.94 | 102 |
| 2023-07-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 23 |
| 2023-06-30 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 571 |
| 2023-06-29 | $21.83 | $21.95 | $21.83 | $21.95 | $21.95 | 10,898 |
| 2023-06-28 | $22.10 | $22.10 | $21.98 | $21.98 | $21.98 | 1,192 |
| 2023-06-27 | $21.97 | $22.03 | $21.97 | $22.03 | $22.03 | 2,277 |
| 2023-06-26 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5 |
| 2023-06-23 | $21.97 | $22.09 | $21.96 | $21.96 | $21.96 | 5,115 |
| 2023-06-22 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
| 2023-06-21 | $21.83 | $21.97 | $21.83 | $21.97 | $21.94 | 600 |
| 2023-06-20 | $21.84 | $21.96 | $21.84 | $21.96 | $21.92 | 575 |
| 2023-06-16 | $22.05 | $22.05 | $21.93 | $21.93 | $21.90 | 1,186 |
| 2023-06-15 | $21.92 | $21.93 | $21.81 | $21.93 | $21.89 | 3,463 |
| 2023-06-14 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 225 |
| 2023-06-13 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 50 |
| 2023-06-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2023-06-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 14,500 |
| 2023-06-08 | $21.91 | $21.91 | $21.86 | $21.86 | $21.86 | 14,500 |
| 2023-06-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 177 |
| 2023-06-06 | $21.87 | $21.89 | $21.87 | $21.89 | $21.89 | 177 |
| 2023-06-05 | $21.95 | $21.96 | $21.85 | $21.85 | $21.85 | 571 |
| 2023-06-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2 |
| 2023-06-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 62 |
| 2023-05-31 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 13 |
| 2023-05-30 | $21.67 | $21.71 | $21.63 | $21.65 | $21.65 | 23,399 |
| 2023-05-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 76 |
| 2023-05-25 | $21.50 | $21.62 | $21.50 | $21.62 | $21.62 | 250 |
| 2023-05-24 | $21.73 | $21.75 | $21.57 | $21.57 | $21.57 | 8,600 |
| 2023-05-23 | $21.58 | $21.68 | $21.58 | $21.68 | $21.68 | 393 |
| 2023-05-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
| 2023-05-19 | $21.77 | $21.81 | $21.77 | $21.81 | $21.81 | 285 |
| 2023-05-18 | $22.09 | $22.09 | $21.98 | $21.98 | $21.94 | 811 |
| 2023-05-17 | $21.99 | $22.12 | $21.99 | $22.12 | $22.08 | 390 |
| 2023-05-16 | $22.30 | $22.30 | $22.17 | $22.17 | $22.13 | 964 |
| 2023-05-15 | $22.18 | $22.20 | $22.18 | $22.18 | $22.14 | 243 |
| 2023-05-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 103 |
| 2023-05-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 22 |
| 2023-05-10 | $22.28 | $22.34 | $22.28 | $22.34 | $22.34 | 1,038 |
| 2023-05-09 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 487 |
| 2023-05-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2023-05-05 | $22.29 | $22.32 | $22.29 | $22.29 | $22.29 | 3,921 |
| 2023-05-04 | $22.28 | $22.29 | $22.28 | $22.28 | $22.28 | 325 |
| 2023-05-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 67 |
| 2023-05-02 | $22.19 | $22.23 | $22.19 | $22.23 | $22.23 | 1,208 |
| 2023-05-01 | $22.27 | $22.27 | $22.14 | $22.14 | $22.14 | 224 |
| 2023-04-28 | $22.27 | $22.27 | $22.14 | $22.14 | $22.14 | 1,203 |
| 2023-04-27 | $22.03 | $22.16 | $22.03 | $22.16 | $22.16 | 431 |
| 2023-04-26 | $22.22 | $22.22 | $22.06 | $22.18 | $22.18 | 611 |
| 2023-04-25 | $22.08 | $22.15 | $22.05 | $22.15 | $22.15 | 1,822 |
| 2023-04-24 | $22.22 | $22.23 | $22.00 | $22.12 | $22.12 | 7,675 |
| 2023-04-21 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-20 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,006 |
| 2023-04-19 | $22.15 | $22.20 | $22.08 | $22.20 | $22.17 | 1,006 |
| 2023-04-18 | $22.27 | $22.33 | $22.26 | $22.26 | $22.26 | 771 |
| 2023-04-17 | $22.58 | $22.58 | $22.48 | $22.48 | $22.48 | 1,083 |
| 2023-04-14 | $22.54 | $22.67 | $22.54 | $22.56 | $22.56 | 1,100 |
| 2023-04-13 | $22.60 | $22.60 | $22.45 | $22.47 | $22.47 | 4,786 |
| 2023-04-12 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 11 |
| 2023-04-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 11 |
| 2023-04-10 | $22.55 | $22.55 | $22.37 | $22.50 | $22.50 | 987 |
| 2023-04-06 | $22.48 | $22.48 | $22.46 | $22.46 | $22.46 | 267 |
| 2023-04-05 | $22.33 | $22.42 | $22.33 | $22.42 | $22.42 | 201 |
| 2023-04-04 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 937 |
| 2023-04-03 | $22.32 | $22.32 | $22.30 | $22.30 | $22.30 | 937 |
| 2023-03-31 | $22.15 | $22.27 | $22.14 | $22.27 | $22.27 | 1,072 |
| 2023-03-30 | $22.25 | $22.35 | $22.23 | $22.23 | $22.23 | 1,498 |
| 2023-03-29 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 268 |
| 2023-03-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-03-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-03-24 | $22.05 | $22.17 | $22.05 | $22.17 | $22.17 | 3,469 |
| 2023-03-23 | $22.20 | $22.23 | $22.10 | $22.10 | $22.10 | 14,363 |
| 2023-03-22 | $22.16 | $22.19 | $22.15 | $22.19 | $22.15 | 6,750 |
| 2023-03-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.08 | 851 |
| 2023-03-20 | $22.02 | $22.16 | $22.02 | $22.16 | $22.12 | 851 |
| 2023-03-17 | $22.13 | $22.27 | $22.13 | $22.20 | $22.16 | 4,861 |
| 2023-03-16 | $22.02 | $22.11 | $22.02 | $22.11 | $22.07 | 158 |
| 2023-03-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.02 | 46 |
| 2023-03-14 | $21.98 | $21.98 | $21.98 | $21.98 | $21.94 | 46 |
| 2023-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.96 | 51 |
| 2023-03-10 | $21.87 | $21.87 | $21.87 | $21.87 | $21.83 | 51 |
| 2023-03-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.73 | 29 |
| 2023-03-08 | $21.63 | $21.77 | $21.63 | $21.76 | $21.72 | 450 |
| 2023-03-07 | $21.64 | $21.75 | $21.64 | $21.75 | $21.71 | 2,751 |
| 2023-03-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.60 | 50 |
| 2023-03-03 | $21.80 | $21.82 | $21.60 | $21.72 | $21.68 | 1,997 |
| 2023-03-02 | $21.58 | $21.71 | $21.58 | $21.71 | $21.67 | 7,330 |
| 2023-03-01 | $21.64 | $21.67 | $21.64 | $21.67 | $21.63 | 2,454 |
| 2023-02-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.67 | 226 |
| 2023-02-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.75 | 1 |
| 2023-02-24 | $21.65 | $21.68 | $21.59 | $21.68 | $21.64 | 2,892 |
| 2023-02-23 | $21.75 | $21.75 | $21.70 | $21.70 | $21.66 | 1,300 |
| 2023-02-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.71 | 6 |
| 2023-02-21 | $21.72 | $21.86 | $21.72 | $21.82 | $21.78 | 2,295 |
| 2023-02-17 | $22.01 | $22.03 | $21.94 | $21.96 | $21.92 | 4,600 |
| 2023-02-16 | $22.15 | $22.15 | $22.11 | $22.11 | $22.05 | 445 |
| 2023-02-15 | $22.23 | $22.23 | $22.23 | $22.23 | $22.17 | 44 |
| 2023-02-14 | $22.30 | $22.31 | $22.26 | $22.26 | $22.20 | 2,402 |
| 2023-02-13 | $22.32 | $22.32 | $22.31 | $22.31 | $22.24 | 150 |
| 2023-02-10 | $22.28 | $22.44 | $22.27 | $22.37 | $22.30 | 3,667 |
| 2023-02-09 | $22.47 | $22.47 | $22.34 | $22.39 | $22.32 | 200 |
| 2023-02-08 | $22.48 | $22.51 | $22.48 | $22.51 | $22.51 | 1,940 |
| 2023-02-07 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 47 |
| 2023-02-06 | $22.59 | $22.59 | $22.49 | $22.49 | $22.49 | 4,302 |
| 2023-02-03 | $22.45 | $22.59 | $22.45 | $22.59 | $22.59 | 1,036 |
| 2023-02-02 | $22.65 | $22.65 | $22.55 | $22.61 | $22.61 | 801 |
| 2023-02-01 | $22.52 | $22.59 | $22.52 | $22.59 | $22.59 | 351 |
| 2023-01-31 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 3 |
| 2023-01-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 104 |
| 2023-01-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 32 |
| 2023-01-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2 |
| 2023-01-25 | $22.61 | $22.65 | $22.52 | $22.52 | $22.52 | 8,008 |
| 2023-01-24 | $22.40 | $22.61 | $22.40 | $22.48 | $22.48 | 6,720 |
| 2023-01-23 | $22.52 | $22.52 | $22.42 | $22.42 | $22.42 | 417 |
| 2023-01-20 | $22.60 | $22.60 | $22.43 | $22.43 | $22.43 | 2,200 |
| 2023-01-19 | $22.40 | $22.49 | $22.40 | $22.49 | $22.49 | 231 |
| 2023-01-18 | $22.50 | $22.50 | $22.36 | $22.39 | $22.39 | 1,111 |
| 2023-01-17 | $22.24 | $22.33 | $22.24 | $22.33 | $22.33 | 1,391 |
| 2023-01-13 | $22.40 | $22.40 | $22.31 | $22.31 | $22.31 | 775 |
| 2023-01-12 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 442 |
| 2023-01-11 | $22.32 | $22.32 | $22.26 | $22.26 | $22.26 | 1,178 |
| 2023-01-10 | $22.28 | $22.28 | $22.03 | $22.20 | $22.20 | 8,374 |
| 2023-01-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 2 |
| 2023-01-06 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2 |
| 2023-01-05 | $22.03 | $22.06 | $22.03 | $22.03 | $22.03 | 1,000 |
| 2023-01-04 | $21.98 | $21.98 | $21.91 | $21.98 | $21.98 | 2,019 |
| 2023-01-03 | $21.93 | $21.95 | $21.84 | $21.90 | $21.90 | 3,142 |
| 2022-12-30 | $21.91 | $21.92 | $21.75 | $21.79 | $21.79 | 19,766 |
| 2022-12-29 | $21.89 | $21.90 | $21.85 | $21.90 | $21.90 | 4,252 |
| 2022-12-28 | $21.94 | $21.97 | $21.70 | $21.80 | $21.80 | 37,497 |
| 2022-12-27 | $21.95 | $21.95 | $21.90 | $21.90 | $21.90 | 6,338 |
| 2022-12-23 | $22.00 | $22.00 | $21.90 | $21.91 | $21.91 | 22,835 |
| 2022-12-22 | $21.98 | $21.98 | $21.93 | $21.96 | $21.96 | 655 |
| 2022-12-21 | $21.96 | $21.96 | $21.93 | $21.93 | $21.93 | 167 |
| 2022-12-20 | $22.09 | $22.09 | $21.86 | $22.01 | $22.01 | 3,535 |
| 2022-12-19 | $22.10 | $22.12 | $22.05 | $22.07 | $22.07 | 7,620 |
| 2022-12-16 | $22.10 | $22.13 | $21.99 | $22.12 | $22.12 | 5,081 |
| 2022-12-15 | $22.13 | $22.13 | $22.08 | $22.13 | $22.09 | 304 |
| 2022-12-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.06 | 1,317 |
| 2022-12-13 | $21.96 | $22.04 | $21.96 | $22.04 | $22.00 | 1,317 |
| 2022-12-12 | $22.00 | $22.02 | $21.95 | $22.02 | $21.98 | 3,036 |
| 2022-12-09 | $22.01 | $22.01 | $22.00 | $22.00 | $21.96 | 169 |
| 2022-12-08 | $22.04 | $22.12 | $22.02 | $22.08 | $22.04 | 1,428 |
| 2022-12-07 | $21.99 | $22.06 | $21.98 | $22.06 | $22.02 | 7,825 |
| 2022-12-06 | $22.03 | $22.03 | $21.97 | $21.97 | $21.93 | 4,837 |
| 2022-12-05 | $21.88 | $21.97 | $21.88 | $21.92 | $21.88 | 4,657 |
| 2022-12-02 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 13 |
| 2022-12-01 | $21.84 | $21.87 | $21.84 | $21.87 | $21.87 | 2,503 |
| 2022-11-30 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 608 |
| 2022-11-29 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 103 |
| 2022-11-28 | $21.55 | $21.58 | $21.42 | $21.53 | $21.53 | 6,297 |
| 2022-11-25 | $21.60 | $21.60 | $21.56 | $21.56 | $21.56 | 6,200 |
| 2022-11-23 | $21.49 | $21.56 | $21.49 | $21.56 | $21.56 | 6,538 |
| 2022-11-22 | $21.50 | $21.53 | $21.41 | $21.41 | $21.41 | 1,855 |
| 2022-11-21 | $21.39 | $21.39 | $21.34 | $21.39 | $21.39 | 621 |
| 2022-11-18 | $21.36 | $21.36 | $21.26 | $21.36 | $21.36 | 1,951 |
| 2022-11-17 | $21.40 | $21.40 | $21.34 | $21.34 | $21.31 | 102 |
| 2022-11-16 | $21.28 | $21.30 | $21.25 | $21.25 | $21.23 | 4,129 |
| 2022-11-15 | $21.17 | $21.19 | $21.10 | $21.10 | $21.10 | 4,988 |
| 2022-11-14 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 71 |
| 2022-11-11 | $21.07 | $21.07 | $21.00 | $21.00 | $21.00 | 541 |
| 2022-11-10 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 9,347 |
| 2022-11-09 | $20.80 | $20.83 | $20.62 | $20.72 | $20.72 | 3,355 |
| 2022-11-08 | $20.68 | $20.68 | $20.66 | $20.66 | $20.66 | 251 |
| 2022-11-07 | $20.55 | $20.59 | $20.54 | $20.59 | $20.59 | 2,976 |
| 2022-11-04 | $20.70 | $20.74 | $20.65 | $20.65 | $20.65 | 12,566 |
| 2022-11-03 | $20.53 | $20.60 | $20.53 | $20.60 | $20.60 | 556 |
| 2022-11-02 | $20.56 | $20.73 | $20.55 | $20.63 | $20.63 | 8,763 |
| 2022-11-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 77 |
| 2022-10-31 | $20.63 | $20.63 | $20.51 | $20.51 | $20.51 | 979 |
| 2022-10-28 | $20.39 | $20.51 | $20.39 | $20.51 | $20.51 | 486 |
| 2022-10-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 72 |
| 2022-10-26 | $20.47 | $20.54 | $20.45 | $20.54 | $20.54 | 2,071 |
| 2022-10-25 | $20.68 | $20.68 | $20.47 | $20.56 | $20.56 | 6,905 |
| 2022-10-24 | $20.54 | $20.69 | $20.50 | $20.69 | $20.69 | 11,450 |
| 2022-10-21 | $20.69 | $20.78 | $20.66 | $20.67 | $20.67 | 46,412 |
| 2022-10-20 | $20.86 | $20.91 | $20.83 | $20.83 | $20.80 | 4,014 |
| 2022-10-19 | $21.05 | $21.05 | $20.86 | $20.93 | $20.90 | 564 |
| 2022-10-18 | $20.92 | $21.02 | $20.89 | $21.00 | $20.98 | 13,939 |
| 2022-10-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.88 | 10 |
| 2022-10-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.90 | 10 |
| 2022-10-13 | $20.92 | $20.92 | $20.92 | $20.92 | $20.89 | 48 |
| 2022-10-12 | $20.91 | $21.02 | $20.91 | $21.02 | $20.99 | 2,085 |
| 2022-10-11 | $20.90 | $20.90 | $20.88 | $20.88 | $20.88 | 1,308 |
| 2022-10-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 62 |
| 2022-10-07 | $20.87 | $20.91 | $20.86 | $20.90 | $20.90 | 8,014 |
| 2022-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 14,650 |
| 2022-10-05 | $20.92 | $20.93 | $20.83 | $20.90 | $20.90 | 14,650 |
| 2022-10-04 | $20.88 | $20.92 | $20.87 | $20.89 | $20.89 | 1,972 |
| 2022-10-03 | $20.75 | $20.76 | $20.75 | $20.75 | $20.75 | 353 |
| 2022-09-30 | $20.70 | $20.74 | $20.70 | $20.74 | $20.74 | 434 |
| 2022-09-29 | $20.61 | $20.75 | $20.59 | $20.66 | $20.66 | 9,633 |
| 2022-09-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 108 |
| 2022-09-27 | $20.68 | $20.69 | $20.68 | $20.69 | $20.69 | 6,610 |
| 2022-09-26 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 171 |
| 2022-09-23 | $21.07 | $21.09 | $21.00 | $21.00 | $21.00 | 2,088 |
| 2022-09-22 | $21.08 | $21.17 | $21.00 | $21.06 | $21.06 | 7,474 |
| 2022-09-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.11 | 59 |
| 2022-09-20 | $21.16 | $21.18 | $21.16 | $21.18 | $21.15 | 194 |
| 2022-09-19 | $21.38 | $21.39 | $21.32 | $21.32 | $21.30 | 274 |
| 2022-09-16 | $21.28 | $21.35 | $21.28 | $21.33 | $21.30 | 3,641 |
| 2022-09-15 | $21.31 | $21.33 | $21.30 | $21.33 | $21.30 | 2,160 |
| 2022-09-14 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 85 |
| 2022-09-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 25 |
| 2022-09-12 | $21.52 | $21.59 | $21.52 | $21.59 | $21.59 | 10,225 |
| 2022-09-09 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 446 |
| 2022-09-08 | $21.56 | $21.60 | $21.56 | $21.60 | $21.60 | 200 |
| 2022-09-07 | $21.56 | $21.57 | $21.55 | $21.57 | $21.57 | 4,570 |
| 2022-09-06 | $21.52 | $21.59 | $21.52 | $21.59 | $21.59 | 758 |
| 2022-09-02 | $21.67 | $21.67 | $21.57 | $21.66 | $21.66 | 4,058 |
| 2022-09-01 | $21.63 | $21.68 | $21.63 | $21.68 | $21.68 | 2,926 |
| 2022-08-31 | $21.84 | $21.85 | $21.75 | $21.79 | $21.79 | 1,201 |
| 2022-08-30 | $21.85 | $21.87 | $21.85 | $21.87 | $21.87 | 1,426 |
| 2022-08-29 | $21.95 | $21.95 | $21.90 | $21.92 | $21.92 | 1,879 |
| 2022-08-26 | $21.93 | $22.02 | $21.93 | $22.02 | $22.02 | 100 |
| 2022-08-25 | $21.91 | $21.96 | $21.88 | $21.91 | $21.91 | 600 |
| 2022-08-24 | $22.07 | $22.11 | $22.00 | $22.00 | $22.00 | 2,967 |
| 2022-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,355 |
| 2022-08-22 | $22.14 | $22.14 | $22.10 | $22.10 | $22.07 | 1,355 |
| 2022-08-19 | $22.27 | $22.28 | $22.20 | $22.20 | $22.17 | 601 |
| 2022-08-18 | $22.39 | $22.40 | $22.36 | $22.36 | $22.33 | 1,082 |
| 2022-08-17 | $22.38 | $22.38 | $22.27 | $22.32 | $22.29 | 1,051 |
| 2022-08-16 | $22.57 | $22.57 | $22.50 | $22.50 | $22.47 | 500 |
| 2022-08-15 | $22.54 | $22.58 | $22.48 | $22.55 | $22.52 | 6,178 |
| 2022-08-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.45 | 100 |
| 2022-08-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.44 | 100 |
| 2022-08-10 | $22.52 | $22.54 | $22.52 | $22.53 | $22.50 | 3,009 |
| 2022-08-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.50 | 100 |
| 2022-08-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.50 | 0 |
| 2022-08-05 | $22.57 | $22.57 | $22.57 | $22.57 | $22.54 | 88 |
| 2022-08-04 | $22.64 | $22.64 | $22.58 | $22.58 | $22.55 | 1,203 |
| 2022-08-03 | $22.68 | $22.70 | $22.66 | $22.66 | $22.63 | 5,003 |
| 2022-08-02 | $22.58 | $22.69 | $22.58 | $22.69 | $22.66 | 101 |
| 2022-08-01 | $22.63 | $22.63 | $22.63 | $22.63 | $22.60 | 1,760 |
| 2022-07-29 | $22.58 | $22.63 | $22.58 | $22.63 | $22.60 | 864 |
| 2022-07-28 | $22.37 | $22.47 | $22.37 | $22.47 | $22.44 | 287 |
| 2022-07-27 | $22.31 | $22.41 | $22.31 | $22.41 | $22.38 | 468 |
| 2022-07-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.28 | 65 |
| 2022-07-25 | $22.20 | $22.30 | $22.20 | $22.30 | $22.27 | 201 |
| 2022-07-22 | $22.39 | $22.41 | $22.33 | $22.33 | $22.30 | 6,211 |
| 2022-07-21 | $22.24 | $22.24 | $22.24 | $22.24 | $22.21 | 2,987 |
| 2022-07-20 | $22.29 | $22.29 | $22.12 | $22.24 | $22.19 | 2,987 |
| 2022-07-19 | $22.20 | $22.23 | $22.20 | $22.21 | $22.16 | 674 |
| 2022-07-18 | $22.19 | $22.19 | $22.19 | $22.19 | $22.14 | 0 |
| 2022-07-15 | $22.34 | $22.34 | $22.29 | $22.29 | $22.24 | 275 |
| 2022-07-14 | $22.15 | $22.17 | $22.09 | $22.17 | $22.11 | 12,877 |
| 2022-07-13 | $22.19 | $22.19 | $22.17 | $22.17 | $22.12 | 1,356 |
| 2022-07-12 | $22.17 | $22.24 | $22.17 | $22.17 | $22.11 | 874 |
| 2022-07-11 | $22.10 | $22.17 | $22.09 | $22.17 | $22.11 | 20,722 |
| 2022-07-08 | $22.09 | $22.10 | $22.09 | $22.10 | $22.05 | 401 |
| 2022-07-07 | $22.15 | $22.15 | $22.07 | $22.08 | $22.02 | 2,397 |
| 2022-07-06 | $22.08 | $22.12 | $22.02 | $22.08 | $22.03 | 6,461 |
| 2022-07-05 | $22.02 | $22.03 | $22.02 | $22.03 | $21.97 | 474 |
| 2022-07-01 | $22.00 | $22.04 | $22.00 | $22.04 | $21.98 | 5,546 |
| 2022-06-30 | $21.74 | $21.85 | $21.74 | $21.81 | $21.75 | 13,954 |
| 2022-06-29 | $21.62 | $21.71 | $21.62 | $21.71 | $21.65 | 5,680 |
| 2022-06-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.69 | 246 |
| 2022-06-27 | $21.77 | $21.79 | $21.74 | $21.74 | $21.68 | 1,565 |
| 2022-06-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.68 | 5 |
| 2022-06-23 | $21.69 | $21.75 | $21.68 | $21.71 | $21.66 | 1,897 |
| 2022-06-22 | $21.61 | $21.69 | $21.58 | $21.58 | $21.52 | 2,924 |
| 2022-06-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.48 | 50 |
| 2022-06-17 | $21.63 | $21.63 | $21.51 | $21.57 | $21.50 | 6,544 |
| 2022-06-16 | $21.51 | $21.66 | $21.51 | $21.63 | $21.55 | 16,622 |
| 2022-06-15 | $21.59 | $21.64 | $21.56 | $21.64 | $21.56 | 4,848 |
| 2022-06-14 | $21.77 | $21.77 | $21.65 | $21.72 | $21.64 | 48,966 |
| 2022-06-13 | $22.10 | $22.10 | $21.70 | $21.70 | $21.63 | 842 |
| 2022-06-10 | $22.28 | $22.33 | $22.23 | $22.28 | $22.20 | 33,365 |
| 2022-06-09 | $22.43 | $22.43 | $22.29 | $22.29 | $22.22 | 500 |
| 2022-06-08 | $22.38 | $22.38 | $22.33 | $22.33 | $22.25 | 1,067 |
| 2022-06-07 | $22.38 | $22.47 | $22.38 | $22.41 | $22.33 | 1,253 |
| 2022-06-06 | $22.40 | $22.42 | $22.40 | $22.42 | $22.34 | 536 |
| 2022-06-03 | $22.42 | $22.42 | $22.37 | $22.40 | $22.32 | 10,441 |
| 2022-06-02 | $22.44 | $22.44 | $22.44 | $22.44 | $22.36 | 1 |
| 2022-06-01 | $22.35 | $22.41 | $22.33 | $22.37 | $22.30 | 5,121 |
| 2022-05-31 | $22.38 | $22.46 | $22.35 | $22.46 | $22.38 | 5,470 |
| 2022-05-27 | $22.35 | $22.35 | $22.34 | $22.35 | $22.27 | 7,626 |
| 2022-05-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.15 | 62 |
| 2022-05-25 | $22.08 | $22.12 | $22.06 | $22.10 | $22.02 | 139,342 |
| 2022-05-24 | $21.87 | $21.88 | $21.76 | $21.85 | $21.77 | 15,423 |
| 2022-05-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.57 | 5 |
| 2022-05-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.50 | 1 |
| 2022-05-19 | $21.46 | $21.47 | $21.45 | $21.47 | $21.39 | 2,033 |
| 2022-05-18 | $21.50 | $21.50 | $21.46 | $21.46 | $21.36 | 3,720 |
| 2022-05-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.41 | 1,925 |
| 2022-05-16 | $21.64 | $21.64 | $21.51 | $21.55 | $21.45 | 1,925 |
| 2022-05-13 | $21.70 | $21.70 | $21.58 | $21.58 | $21.48 | 8,806 |
| 2022-05-12 | $21.63 | $21.63 | $21.63 | $21.63 | $21.53 | 0 |
| 2022-05-11 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 1,000 |
| 2022-05-10 | $21.73 | $21.73 | $21.68 | $21.68 | $21.58 | 1,000 |
| 2022-05-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.61 | 4,038 |
| 2022-05-06 | $21.76 | $21.76 | $21.70 | $21.75 | $21.65 | 4,038 |
| 2022-05-05 | $21.80 | $21.84 | $21.80 | $21.84 | $21.74 | 2,949 |
| 2022-05-04 | $21.95 | $21.96 | $21.95 | $21.96 | $21.86 | 355 |
| 2022-05-03 | $21.96 | $21.99 | $21.94 | $21.94 | $21.84 | 1,937 |
| 2022-05-02 | $21.91 | $22.00 | $21.89 | $21.96 | $21.86 | 2,352 |
| 2022-04-29 | $21.90 | $22.02 | $21.87 | $21.96 | $21.86 | 7,107 |
| 2022-04-28 | $21.94 | $22.08 | $21.94 | $22.05 | $21.95 | 12,631 |
| 2022-04-27 | $22.07 | $22.09 | $22.05 | $22.09 | $21.99 | 607 |
| 2022-04-26 | $22.07 | $22.11 | $22.07 | $22.10 | $22.00 | 5,525 |
| 2022-04-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.00 | 1,450 |
| 2022-04-22 | $22.10 | $22.10 | $22.04 | $22.05 | $21.95 | 2,673 |
| 2022-04-21 | $22.16 | $22.16 | $22.05 | $22.14 | $22.04 | 7,994 |
| 2022-04-20 | $22.19 | $22.25 | $22.16 | $22.22 | $22.10 | 7,328 |
| 2022-04-19 | $22.22 | $22.24 | $22.22 | $22.24 | $22.12 | 3,325 |
| 2022-04-18 | $22.35 | $22.36 | $22.31 | $22.33 | $22.21 | 14,485 |
| 2022-04-14 | $22.55 | $22.55 | $22.38 | $22.40 | $22.28 | 3,808 |
| 2022-04-13 | $22.58 | $22.58 | $22.49 | $22.55 | $22.43 | 1,301 |
| 2022-04-12 | $22.57 | $22.58 | $22.53 | $22.54 | $22.42 | 9,661 |
| 2022-04-11 | $22.56 | $22.60 | $22.55 | $22.60 | $22.48 | 838 |
| 2022-04-08 | $22.60 | $22.64 | $22.60 | $22.63 | $22.50 | 2,109 |
| 2022-04-07 | $22.67 | $22.71 | $22.67 | $22.71 | $22.59 | 8,085 |
| 2022-04-06 | $22.80 | $22.85 | $22.77 | $22.79 | $22.67 | 10,525 |
| 2022-04-05 | $22.98 | $22.98 | $22.92 | $22.92 | $22.80 | 14,910 |
| 2022-04-04 | $23.03 | $23.03 | $23.01 | $23.01 | $22.88 | 2,074 |
| 2022-04-01 | $23.06 | $23.07 | $22.99 | $23.04 | $22.91 | 10,387 |
| 2022-03-31 | $23.00 | $23.05 | $22.98 | $23.01 | $22.89 | 8,133 |
| 2022-03-30 | $22.96 | $23.01 | $22.93 | $22.95 | $22.83 | 26,788 |
| 2022-03-29 | $22.92 | $22.95 | $22.91 | $22.93 | $22.81 | 5,197 |
| 2022-03-28 | $23.01 | $23.01 | $22.92 | $22.95 | $22.82 | 9,149 |
| 2022-03-25 | $23.08 | $23.08 | $22.97 | $23.01 | $22.89 | 2,112 |
| 2022-03-24 | $23.07 | $23.13 | $23.07 | $23.13 | $23.00 | 1,001 |
| 2022-03-23 | $23.24 | $23.24 | $23.19 | $23.19 | $23.07 | 2,782 |
| 2022-03-22 | $23.37 | $23.37 | $23.30 | $23.34 | $23.19 | 1,200 |
| 2022-03-21 | $23.46 | $23.46 | $23.40 | $23.40 | $23.24 | 19,155 |
| 2022-03-18 | $23.50 | $23.52 | $23.48 | $23.48 | $23.32 | 11,327 |
| 2022-03-17 | $23.47 | $23.47 | $23.43 | $23.43 | $23.27 | 56,344 |
| 2022-03-16 | $23.36 | $23.46 | $23.36 | $23.45 | $23.29 | 11,666 |
| 2022-03-15 | $23.44 | $23.46 | $23.33 | $23.41 | $23.26 | 8,741 |
| 2022-03-14 | $23.57 | $23.58 | $23.47 | $23.49 | $23.33 | 7,002 |
| 2022-03-11 | $23.74 | $23.75 | $23.71 | $23.71 | $23.56 | 8,744 |
| 2022-03-10 | $23.77 | $23.81 | $23.76 | $23.78 | $23.63 | 34,629 |
| 2022-03-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.65 | 3 |
| 2022-03-08 | $23.89 | $23.92 | $23.84 | $23.88 | $23.72 | 17,998 |
| 2022-03-07 | $24.00 | $24.00 | $23.92 | $23.99 | $23.84 | 27,388 |
| 2022-03-04 | $24.06 | $24.06 | $24.05 | $24.05 | $23.89 | 125 |
| 2022-03-03 | $24.13 | $24.13 | $24.08 | $24.08 | $23.93 | 997 |
| 2022-03-02 | $24.22 | $24.22 | $24.10 | $24.13 | $23.97 | 4,482 |
| 2022-03-01 | $24.10 | $24.18 | $24.10 | $24.15 | $23.99 | 2,129 |
| 2022-02-28 | $24.09 | $24.10 | $24.09 | $24.09 | $23.93 | 4,629 |
| 2022-02-25 | $24.05 | $24.05 | $24.04 | $24.04 | $23.89 | 2,090 |
| 2022-02-24 | $24.10 | $24.10 | $24.07 | $24.07 | $23.92 | 1,469 |
| 2022-02-23 | $24.03 | $24.05 | $24.00 | $24.00 | $23.85 | 2,340 |
| 2022-02-22 | $24.01 | $24.01 | $23.97 | $24.00 | $23.84 | 6,370 |
| 2022-02-18 | $24.02 | $24.03 | $24.00 | $24.01 | $23.85 | 9,927 |
| 2022-02-17 | $23.97 | $24.01 | $23.96 | $23.99 | $23.83 | 13,970 |
| 2022-02-16 | $23.98 | $23.98 | $23.95 | $23.95 | $23.77 | 29,088 |
| 2022-02-15 | $23.98 | $23.98 | $23.97 | $23.97 | $23.79 | 1,200 |
| 2022-02-14 | $24.03 | $24.03 | $23.99 | $23.99 | $23.81 | 16,567 |
| 2022-02-11 | $24.16 | $24.18 | $24.03 | $24.03 | $23.85 | 47,201 |
| 2022-02-10 | $24.27 | $24.29 | $24.16 | $24.16 | $23.99 | 41,701 |
| 2022-02-09 | $24.33 | $24.33 | $24.31 | $24.31 | $24.13 | 1,378 |
| 2022-02-08 | $24.39 | $24.40 | $24.33 | $24.33 | $24.15 | 4,480 |
| 2022-02-07 | $24.44 | $24.44 | $24.39 | $24.42 | $24.24 | 2,871 |
| 2022-02-04 | $24.50 | $24.52 | $24.50 | $24.50 | $24.32 | 1,270 |
| 2022-02-03 | $24.53 | $24.53 | $24.51 | $24.51 | $24.32 | 15,657 |
| 2022-02-02 | $24.42 | $24.51 | $24.42 | $24.49 | $24.31 | 22,043 |
| 2022-02-01 | $24.40 | $24.42 | $24.39 | $24.42 | $24.24 | 13,267 |
| 2022-01-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.18 | 89 |
| 2022-01-28 | $24.41 | $24.41 | $24.39 | $24.40 | $24.22 | 9,289 |
| 2022-01-27 | $24.56 | $24.56 | $24.50 | $24.50 | $24.32 | 5,976 |
| 2022-01-26 | $24.65 | $24.65 | $24.54 | $24.54 | $24.36 | 21,934 |
| 2022-01-25 | $24.66 | $24.67 | $24.65 | $24.65 | $24.46 | 4,104 |
| 2022-01-24 | $24.72 | $24.73 | $24.67 | $24.70 | $24.52 | 17,827 |
| 2022-01-21 | $24.78 | $24.78 | $24.75 | $24.75 | $24.57 | 101 |
| 2022-01-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.60 | 104 |
| 2022-01-19 | $24.86 | $24.86 | $24.79 | $24.82 | $24.62 | 2,280 |
| 2022-01-18 | $24.85 | $24.90 | $24.80 | $24.86 | $24.66 | 40,726 |
| 2022-01-14 | $24.91 | $24.93 | $24.90 | $24.90 | $24.70 | 7,164 |
| 2022-01-13 | $24.90 | $24.91 | $24.90 | $24.91 | $24.71 | 507 |
| 2022-01-12 | $24.90 | $24.90 | $24.88 | $24.89 | $24.69 | 2,053 |
| 2022-01-11 | $24.92 | $24.93 | $24.87 | $24.89 | $24.69 | 2,485 |
| 2022-01-10 | $24.99 | $25.01 | $24.93 | $24.93 | $24.73 | 5,707 |
| 2022-01-07 | $25.03 | $25.05 | $25.01 | $25.02 | $24.82 | 5,163 |
| 2022-01-06 | $25.09 | $25.09 | $25.05 | $25.05 | $24.85 | 290 |
| 2022-01-05 | $25.17 | $25.17 | $25.07 | $25.08 | $24.88 | 4,307 |
| 2022-01-04 | $25.16 | $25.16 | $25.12 | $25.12 | $24.92 | 563 |
| 2022-01-03 | $25.15 | $25.15 | $25.11 | $25.11 | $24.91 | 3,545 |
| 2021-12-31 | $25.19 | $25.19 | $25.17 | $25.17 | $24.97 | 639 |
| 2021-12-30 | $25.18 | $25.19 | $25.17 | $25.17 | $24.96 | 2,258 |
| 2021-12-29 | $25.13 | $25.19 | $25.13 | $25.15 | $24.95 | 1,155 |
| 2021-12-28 | $25.18 | $25.18 | $25.16 | $25.16 | $24.96 | 341 |
| 2021-12-27 | $25.12 | $25.19 | $25.12 | $25.16 | $24.96 | 3,505 |
| 2021-12-23 | $25.17 | $25.17 | $25.14 | $25.15 | $24.95 | 3,107 |
| 2021-12-22 | $25.13 | $25.16 | $25.13 | $25.16 | $24.96 | 311 |
| 2021-12-21 | $25.15 | $25.18 | $25.13 | $25.13 | $24.93 | 5,579 |
| 2021-12-20 | $25.16 | $25.20 | $25.16 | $25.18 | $24.94 | 1,534 |
| 2021-12-17 | $25.22 | $25.22 | $25.20 | $25.20 | $24.97 | 4,010 |
| 2021-12-16 | $25.20 | $25.22 | $25.18 | $25.19 | $24.95 | 10,140 |
| 2021-12-15 | $25.18 | $25.21 | $25.17 | $25.17 | $24.93 | 11,720 |
| 2021-12-14 | $25.17 | $25.17 | $25.16 | $25.16 | $24.93 | 2,700 |
| 2021-12-13 | $25.17 | $25.17 | $25.15 | $25.17 | $24.94 | 9,562 |
| 2021-12-10 | $25.16 | $25.16 | $25.14 | $25.14 | $24.90 | 1,534 |
| 2021-12-09 | $25.10 | $25.17 | $25.10 | $25.14 | $24.90 | 3,510 |
| 2021-12-08 | $25.13 | $25.20 | $25.11 | $25.11 | $24.88 | 4,597 |
| 2021-12-07 | $25.13 | $25.16 | $25.13 | $25.13 | $24.90 | 800 |
| 2021-12-06 | $25.16 | $25.19 | $25.13 | $25.13 | $24.90 | 1,800 |
| 2021-12-03 | $25.17 | $25.17 | $25.16 | $25.16 | $24.92 | 2,566 |
| 2021-12-02 | $25.17 | $25.17 | $25.13 | $25.14 | $24.91 | 1,415 |
| 2021-12-01 | $25.16 | $25.16 | $25.11 | $25.13 | $24.90 | 6,829 |
| 2021-11-30 | $25.14 | $25.15 | $25.13 | $25.13 | $24.89 | 1,742 |
| 2021-11-29 | $25.07 | $25.07 | $25.06 | $25.07 | $24.84 | 701 |
| 2021-11-26 | $25.10 | $25.10 | $25.09 | $25.09 | $24.86 | 1,745 |
| 2021-11-24 | $25.02 | $25.05 | $25.02 | $25.03 | $24.79 | 7,321 |
| 2021-11-23 | $25.03 | $25.03 | $25.00 | $25.02 | $24.79 | 3,157 |
| 2021-11-22 | $25.04 | $25.04 | $25.03 | $25.03 | $24.80 | 1,395 |
| 2021-11-19 | $25.03 | $25.05 | $25.03 | $25.03 | $24.79 | 3,934 |
| 2021-11-18 | $25.03 | $25.03 | $25.02 | $25.02 | $24.79 | 301 |
| 2021-11-17 | $25.00 | $25.06 | $25.00 | $25.03 | $24.78 | 1,752 |
| 2021-11-16 | $25.08 | $25.08 | $25.03 | $25.03 | $24.78 | 4,737 |
| 2021-11-15 | $25.04 | $25.05 | $25.04 | $25.05 | $24.80 | 9,416 |
| 2021-11-12 | $25.08 | $25.09 | $25.05 | $25.05 | $24.80 | 953 |
| 2021-11-11 | $25.11 | $25.11 | $25.04 | $25.05 | $24.80 | 6,601 |
| 2021-11-10 | $25.10 | $25.10 | $25.05 | $25.05 | $24.80 | 6,600 |
| 2021-11-09 | $25.08 | $25.08 | $25.06 | $25.08 | $24.83 | 1,110 |
| 2021-11-08 | $25.03 | $25.03 | $24.99 | $25.00 | $24.75 | 1,852 |
| 2021-11-05 | $25.02 | $25.02 | $25.02 | $25.02 | $24.77 | 212 |
| 2021-11-04 | $24.93 | $24.96 | $24.93 | $24.95 | $24.70 | 2,551 |
| 2021-11-03 | $24.95 | $24.95 | $24.91 | $24.92 | $24.67 | 801 |
| 2021-11-02 | $24.92 | $24.94 | $24.91 | $24.91 | $24.66 | 2,132 |
| 2021-11-01 | $24.85 | $24.92 | $24.85 | $24.88 | $24.63 | 1,334 |
| 2021-10-29 | $24.92 | $24.92 | $24.91 | $24.91 | $24.66 | 151 |
| 2021-10-28 | $24.87 | $24.92 | $24.87 | $24.88 | $24.63 | 1,111 |
| 2021-10-27 | $24.87 | $24.91 | $24.84 | $24.87 | $24.62 | 142,170 |
| 2021-10-26 | $24.86 | $24.86 | $24.86 | $24.86 | $24.61 | 565 |
| 2021-10-25 | $25.10 | $25.10 | $24.85 | $24.85 | $24.60 | 3,425 |
| 2021-10-22 | $24.85 | $24.88 | $24.85 | $24.86 | $24.61 | 7,836 |
| 2021-10-21 | $24.98 | $24.98 | $24.87 | $24.90 | $24.63 | 4,759 |
| 2021-10-20 | $24.97 | $24.97 | $24.95 | $24.96 | $24.69 | 5,938 |
| 2021-10-19 | $24.98 | $24.99 | $24.96 | $24.96 | $24.69 | 10,248 |
| 2021-10-18 | $24.99 | $24.99 | $24.97 | $24.97 | $24.70 | 501 |
| 2021-10-15 | $24.99 | $24.99 | $24.96 | $24.96 | $24.69 | 8,225 |
| 2021-10-14 | $24.96 | $24.98 | $24.96 | $24.98 | $24.71 | 7,711 |
| 2021-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.69 | 848 |
| 2021-10-12 | $24.97 | $24.98 | $24.95 | $24.97 | $24.70 | 2,505 |
| 2021-10-11 | $24.93 | $24.95 | $24.93 | $24.93 | $24.66 | 4,200 |
| 2021-10-08 | $24.97 | $24.98 | $24.92 | $24.93 | $24.66 | 17,213 |
| 2021-10-07 | $24.99 | $24.99 | $24.97 | $24.97 | $24.70 | 1,407 |
| 2021-10-06 | $25.00 | $25.00 | $24.98 | $25.00 | $24.73 | 10,294 |
| 2021-10-05 | $25.02 | $25.02 | $25.01 | $25.01 | $24.74 | 3,479 |
| 2021-10-04 | $25.00 | $25.01 | $25.00 | $25.01 | $24.74 | 4,992 |
| 2021-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 1,473 |
| 2021-09-30 | $25.01 | $25.01 | $24.99 | $24.99 | $24.72 | 970 |
| 2021-09-29 | $25.03 | $25.06 | $25.03 | $25.04 | $24.77 | 2,557 |
| 2021-09-28 | $25.11 | $25.11 | $25.07 | $25.07 | $24.80 | 8,771 |
| 2021-09-27 | $25.19 | $25.19 | $25.16 | $25.17 | $24.90 | 757 |
| 2021-09-24 | $25.24 | $25.24 | $25.17 | $25.20 | $24.92 | 4,148 |
| 2021-09-23 | $25.25 | $25.25 | $25.22 | $25.22 | $24.95 | 3,945 |
| 2021-09-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.00 | 430 |
| 2021-09-21 | $25.33 | $25.33 | $25.29 | $25.29 | $25.00 | 806 |
| 2021-09-20 | $25.28 | $25.29 | $25.28 | $25.28 | $24.99 | 2,573 |
| 2021-09-17 | $25.28 | $25.28 | $25.27 | $25.27 | $24.98 | 309 |
| 2021-09-16 | $25.27 | $25.28 | $25.27 | $25.27 | $24.98 | 2,729 |
| 2021-09-15 | $25.27 | $25.28 | $25.27 | $25.28 | $24.99 | 1,677 |
| 2021-09-14 | $25.28 | $25.29 | $25.28 | $25.28 | $24.99 | 6,355 |
| 2021-09-13 | $25.25 | $25.28 | $25.25 | $25.27 | $24.98 | 3,223 |
| 2021-09-10 | $25.27 | $25.27 | $25.27 | $25.27 | $24.98 | 100 |
| 2021-09-09 | $25.28 | $25.28 | $25.22 | $25.25 | $24.96 | 5,302 |
| 2021-09-08 | $25.21 | $25.24 | $25.21 | $25.24 | $24.95 | 11,709 |
| 2021-09-07 | $25.25 | $25.25 | $25.21 | $25.21 | $24.92 | 7,922 |
| 2021-09-03 | $25.26 | $25.27 | $25.25 | $25.25 | $24.96 | 3,586 |
| 2021-09-02 | $25.28 | $25.28 | $25.27 | $25.28 | $24.99 | 11,674 |
| 2021-09-01 | $25.30 | $25.30 | $25.29 | $25.29 | $25.00 | 3,380 |
| 2021-08-31 | $25.30 | $25.30 | $25.29 | $25.29 | $25.00 | 3,149 |
| 2021-08-30 | $25.27 | $25.30 | $25.27 | $25.29 | $25.00 | 1,698 |
| 2021-08-27 | $25.28 | $25.30 | $25.28 | $25.30 | $25.01 | 3,030 |
| 2021-08-26 | $25.29 | $25.29 | $25.28 | $25.29 | $25.00 | 2,301 |
| 2021-08-25 | $25.30 | $25.30 | $25.28 | $25.28 | $24.99 | 2,919 |
| 2021-08-24 | $25.32 | $25.32 | $25.29 | $25.31 | $25.02 | 750 |
| 2021-08-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.02 | 222 |
| 2021-08-20 | $25.41 | $25.41 | $25.34 | $25.34 | $25.03 | 1,897 |
| 2021-08-19 | $25.39 | $25.39 | $25.33 | $25.33 | $25.02 | 9,761 |
| 2021-08-18 | $25.35 | $25.35 | $25.34 | $25.34 | $25.03 | 1,308 |
| 2021-08-17 | $25.34 | $25.34 | $25.32 | $25.32 | $25.01 | 2,505 |
| 2021-08-16 | $25.36 | $25.36 | $25.33 | $25.34 | $25.03 | 3,444 |
| 2021-08-13 | $25.34 | $25.34 | $25.34 | $25.34 | $25.03 | 1,908 |
| 2021-08-12 | $25.35 | $25.35 | $25.30 | $25.34 | $25.03 | 1,588 |
| 2021-08-11 | $25.40 | $25.40 | $25.35 | $25.35 | $25.04 | 9,809 |
| 2021-08-10 | $25.41 | $25.41 | $25.39 | $25.39 | $25.08 | 1,456 |
| 2021-08-09 | $25.42 | $25.42 | $25.37 | $25.37 | $25.06 | 2,244 |
| 2021-08-06 | $25.45 | $25.45 | $25.37 | $25.37 | $25.06 | 4,541 |
| 2021-08-05 | $25.46 | $25.46 | $25.45 | $25.45 | $25.14 | 702 |
| 2021-08-04 | $25.48 | $25.48 | $25.45 | $25.45 | $25.14 | 166 |
| 2021-08-03 | $25.48 | $25.48 | $25.45 | $25.45 | $25.14 | 3,553 |
| 2021-08-02 | $25.48 | $25.48 | $25.43 | $25.43 | $25.12 | 5,160 |
| 2021-07-30 | $25.44 | $25.45 | $25.44 | $25.44 | $25.13 | 1,356 |
| 2021-07-29 | $25.47 | $25.47 | $25.43 | $25.45 | $25.14 | 4,471 |
| 2021-07-28 | $25.49 | $25.50 | $25.45 | $25.46 | $25.15 | 2,624 |
| 2021-07-27 | $25.48 | $25.50 | $25.48 | $25.48 | $25.17 | 6,515 |
| 2021-07-26 | $25.49 | $25.49 | $25.47 | $25.47 | $25.16 | 3,472 |
| 2021-07-23 | $25.46 | $25.49 | $25.46 | $25.46 | $25.15 | 1,000 |
| 2021-07-22 | $25.49 | $25.50 | $25.49 | $25.49 | $25.15 | 950 |
| 2021-07-21 | $25.47 | $25.51 | $25.47 | $25.49 | $25.16 | 9,424 |
| 2021-07-20 | $25.53 | $25.53 | $25.50 | $25.50 | $25.17 | 1,876 |
| 2021-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.18 | 2,826 |
| 2021-07-16 | $25.50 | $25.50 | $25.48 | $25.48 | $25.15 | 200 |
| 2021-07-15 | $25.45 | $25.46 | $25.45 | $25.46 | $25.13 | 783 |
| 2021-07-14 | $25.45 | $25.48 | $25.45 | $25.47 | $25.14 | 5,383 |
| 2021-07-13 | $25.46 | $25.46 | $25.42 | $25.42 | $25.09 | 1,594 |
| 2021-07-12 | $25.51 | $25.51 | $25.43 | $25.43 | $25.10 | 927 |
| 2021-07-09 | $25.48 | $25.48 | $25.42 | $25.42 | $25.09 | 1,215 |
| 2021-07-08 | $25.45 | $25.45 | $25.42 | $25.42 | $25.09 | 120 |
| 2021-07-07 | $25.36 | $25.36 | $25.34 | $25.36 | $25.03 | 2,976 |
| 2021-07-06 | $25.22 | $25.30 | $25.22 | $25.30 | $24.97 | 10,576 |
| 2021-07-02 | $25.25 | $25.27 | $25.25 | $25.25 | $24.92 | 5,503 |
| 2021-07-01 | $25.24 | $25.25 | $25.24 | $25.24 | $24.91 | 4,328 |
| 2021-06-30 | $25.24 | $25.24 | $25.24 | $25.24 | $24.91 | 12,201 |
| 2021-06-29 | $25.25 | $25.25 | $25.23 | $25.23 | $24.90 | 1,661 |
| 2021-06-28 | $25.25 | $25.25 | $25.22 | $25.22 | $24.89 | 4,495 |
| 2021-06-25 | $25.21 | $25.25 | $25.19 | $25.19 | $24.86 | 4,223 |
| 2021-06-24 | $25.22 | $25.25 | $25.22 | $25.22 | $24.89 | 5,138 |
| 2021-06-23 | $25.26 | $25.26 | $25.19 | $25.19 | $24.86 | 2,725 |
| 2021-06-22 | $25.25 | $25.30 | $25.25 | $25.29 | $24.94 | 6,559 |
| 2021-06-21 | $25.32 | $25.32 | $25.28 | $25.28 | $24.93 | 921 |
| 2021-06-18 | $25.32 | $25.32 | $25.29 | $25.29 | $24.94 | 7,176 |
| 2021-06-17 | $25.32 | $25.33 | $25.31 | $25.33 | $24.98 | 3,740 |
| 2021-06-16 | $25.40 | $25.40 | $25.32 | $25.32 | $24.97 | 6,714 |
| 2021-06-15 | $25.55 | $25.55 | $25.36 | $25.41 | $25.06 | 14,431 |
| 2021-06-14 | $25.40 | $25.41 | $25.38 | $25.38 | $25.03 | 8,686 |
| 2021-06-11 | $25.40 | $25.41 | $25.38 | $25.38 | $25.03 | 7,449 |
| 2021-06-10 | $25.39 | $25.41 | $25.39 | $25.40 | $25.05 | 5,497 |
| 2021-06-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.00 | 2,500 |
| 2021-06-08 | $25.31 | $25.31 | $25.28 | $25.28 | $24.93 | 3,040 |
| 2021-06-07 | $25.25 | $25.27 | $25.25 | $25.27 | $24.92 | 426 |
| 2021-06-04 | $25.24 | $25.25 | $25.24 | $25.25 | $24.90 | 2,055 |
| 2021-06-03 | $25.22 | $25.24 | $25.22 | $25.22 | $24.87 | 8,918 |
| 2021-06-02 | $25.22 | $25.23 | $25.22 | $25.22 | $24.87 | 3,929 |
| 2021-06-01 | $25.25 | $25.25 | $25.18 | $25.18 | $24.84 | 291 |
| 2021-05-28 | $25.19 | $25.19 | $25.16 | $25.18 | $24.83 | 4,241 |
| 2021-05-27 | $25.18 | $25.20 | $25.17 | $25.19 | $24.84 | 4,704 |
| 2021-05-26 | $25.17 | $25.18 | $25.17 | $25.18 | $24.84 | 1,762 |
| 2021-05-25 | $25.10 | $25.20 | $25.10 | $25.17 | $24.83 | 1,205 |
| 2021-05-24 | $25.17 | $25.19 | $25.15 | $25.15 | $24.80 | 7,372 |
| 2021-05-21 | $25.18 | $25.18 | $25.15 | $25.15 | $24.80 | 2,829 |
| 2021-05-20 | $25.17 | $25.18 | $25.16 | $25.16 | $24.80 | 2,972 |
| 2021-05-19 | $25.38 | $25.38 | $25.14 | $25.16 | $24.80 | 14,490 |
| 2021-05-18 | $25.33 | $25.33 | $25.16 | $25.17 | $24.81 | 7,119 |
| 2021-05-17 | $25.15 | $25.16 | $25.15 | $25.16 | $24.80 | 2,090 |
| 2021-05-14 | $25.16 | $25.18 | $25.15 | $25.15 | $24.79 | 1,089 |
| 2021-05-13 | $25.13 | $25.17 | $25.13 | $25.14 | $24.78 | 1,130 |
| 2021-05-12 | $25.17 | $25.17 | $25.15 | $25.15 | $24.79 | 3,959 |
| 2021-05-11 | $25.19 | $25.19 | $25.18 | $25.18 | $24.82 | 21,808 |
| 2021-05-10 | $25.45 | $25.45 | $25.21 | $25.21 | $24.85 | 15,737 |
| 2021-05-07 | $25.26 | $25.26 | $25.18 | $25.19 | $24.83 | 6,769 |
| 2021-05-06 | $25.16 | $25.18 | $25.16 | $25.18 | $24.82 | 6,276 |
| 2021-05-05 | $25.16 | $25.16 | $25.15 | $25.16 | $24.80 | 4,934 |
| 2021-05-04 | $25.16 | $25.16 | $25.14 | $25.15 | $24.79 | 5,202 |
| 2021-05-03 | $25.33 | $25.33 | $25.14 | $25.14 | $24.78 | 19,017 |
| 2021-04-30 | $25.21 | $25.21 | $25.17 | $25.18 | $24.82 | 8,481 |
| 2021-04-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 495 |
| 2021-04-28 | $25.31 | $25.31 | $25.22 | $25.24 | $24.88 | 15,087 |
| 2021-04-27 | $25.26 | $25.26 | $25.25 | $25.25 | $24.89 | 3,675 |
| 2021-04-26 | $25.47 | $25.47 | $25.25 | $25.27 | $24.91 | 6,484 |
| 2021-04-23 | $25.25 | $25.28 | $25.25 | $25.26 | $24.90 | 1,767 |
| 2021-04-22 | $25.34 | $25.34 | $25.24 | $25.26 | $24.90 | 5,977 |
| 2021-04-21 | $25.25 | $25.25 | $25.23 | $25.23 | $24.87 | 3,497 |
| 2021-04-20 | $25.28 | $25.28 | $25.23 | $25.23 | $24.87 | 6,826 |
| 2021-04-19 | $25.34 | $25.34 | $25.22 | $25.22 | $24.86 | 10,024 |
| 2021-04-16 | $25.24 | $25.24 | $25.22 | $25.22 | $24.86 | 2,625 |
| 2021-04-15 | $25.18 | $25.22 | $25.18 | $25.21 | $24.85 | 6,746 |
| 2021-04-14 | $25.17 | $25.19 | $25.15 | $25.15 | $24.79 | 2,201 |
| 2021-04-13 | $25.16 | $25.18 | $25.15 | $25.15 | $24.79 | 2,543 |
| 2021-04-12 | $25.16 | $25.16 | $25.15 | $25.15 | $24.79 | 5,608 |
| 2021-04-09 | $25.31 | $25.31 | $25.11 | $25.11 | $24.75 | 3,916 |
| 2021-04-08 | $25.12 | $25.15 | $25.09 | $25.14 | $24.78 | 8,528 |
| 2021-04-07 | $25.10 | $25.10 | $25.07 | $25.09 | $24.73 | 3,618 |
| 2021-04-06 | $25.10 | $25.10 | $25.08 | $25.08 | $24.72 | 1,859 |
| 2021-04-05 | $25.16 | $25.16 | $25.06 | $25.06 | $24.70 | 10,737 |
| 2021-04-01 | $25.16 | $25.16 | $25.07 | $25.07 | $24.71 | 13,115 |
| 2021-03-31 | $25.28 | $25.28 | $25.04 | $25.05 | $24.69 | 2,610 |
| 2021-03-30 | $25.08 | $25.09 | $25.07 | $25.07 | $24.71 | 1,028 |
| 2021-03-29 | $25.09 | $25.09 | $25.05 | $25.05 | $24.69 | 5,965 |
| 2021-03-26 | $25.06 | $25.06 | $25.05 | $25.06 | $24.70 | 8,812 |
| 2021-03-25 | $25.06 | $25.09 | $25.05 | $25.06 | $24.70 | 25,831 |
| 2021-03-24 | $25.08 | $25.08 | $25.01 | $25.04 | $24.68 | 9,645 |
| 2021-03-23 | $25.04 | $25.04 | $25.03 | $25.03 | $24.67 | 2,224 |
| 2021-03-22 | $25.00 | $25.02 | $24.99 | $25.01 | $24.65 | 7,516 |
| 2021-03-19 | $24.99 | $25.00 | $24.99 | $24.99 | $24.63 | 10,094 |
| 2021-03-18 | $25.02 | $25.02 | $24.97 | $25.00 | $24.64 | 18,222 |
| 2021-03-17 | $25.26 | $25.26 | $25.02 | $25.02 | $24.66 | 10,740 |
| 2021-03-16 | $25.04 | $25.05 | $25.01 | $25.03 | $24.67 | 59,409 |
| 2021-03-15 | $25.29 | $25.29 | $25.02 | $25.02 | $24.66 | 10,810 |
| 2021-03-12 | $25.10 | $25.10 | $24.99 | $25.01 | $24.65 | 169,699 |