Nuveen Dividend Growth ETF (NDVG) Exchange: NYSE ARCA
Data as of June 25, 2025
$33.11 ($0.12) 0.35%
Nuveen Dividend Growth ETF - Daily Information
Click for more stock information on Nuveen Dividend Growth ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $33.11 |
| Previous Close | $33.11 |
| High | $33.11 |
| Low | $33.11 |
| Adjusted Open | $33.11 |
| Previous Adjusted Close | $33.11 |
| Adjusted High | $33.11 |
| Adjusted Low | $33.11 |
Invest in Nuveen Dividend Growth ETF (NDVG)
Historical Stock Data for Nuveen Dividend Growth ETF (NDVG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 372 |
| 2025-05-15 | $32.90 | $32.99 | $32.90 | $32.99 | $32.99 | 238 |
| 2025-05-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 444 |
| 2025-05-13 | $32.79 | $32.79 | $32.73 | $32.73 | $32.73 | 2,119 |
| 2025-05-12 | $32.79 | $32.80 | $32.70 | $32.80 | $32.80 | 2,557 |
| 2025-05-09 | $32.03 | $32.08 | $32.02 | $32.04 | $32.04 | 3,869 |
| 2025-05-08 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 2,338 |
| 2025-05-07 | $31.84 | $31.94 | $31.84 | $31.94 | $31.94 | 139 |
| 2025-05-06 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 153 |
| 2025-05-05 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 193 |
| 2025-05-02 | $32.00 | $32.11 | $32.00 | $32.11 | $32.11 | 135 |
| 2025-05-01 | $32.00 | $32.00 | $31.82 | $31.82 | $31.82 | 253 |
| 2025-04-30 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 76 |
| 2025-04-29 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 451 |
| 2025-04-28 | $31.19 | $31.24 | $31.19 | $31.24 | $31.24 | 122 |
| 2025-04-25 | $31.05 | $31.28 | $30.90 | $31.28 | $31.28 | 4,324 |
| 2025-04-24 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 52 |
| 2025-04-23 | $30.99 | $30.99 | $30.60 | $30.69 | $30.69 | 2,584 |
| 2025-04-22 | $30.11 | $30.25 | $30.11 | $30.25 | $30.25 | 408 |
| 2025-04-21 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 138 |
| 2025-04-17 | $30.21 | $30.46 | $30.21 | $30.26 | $30.26 | 6,469 |
| 2025-04-16 | $30.71 | $30.71 | $30.38 | $30.38 | $30.38 | 4,217 |
| 2025-04-15 | $31.11 | $31.11 | $30.89 | $30.89 | $30.89 | 2,822 |
| 2025-04-14 | $30.84 | $30.99 | $30.84 | $30.99 | $30.99 | 2,396 |
| 2025-04-11 | $30.40 | $30.77 | $30.40 | $30.74 | $30.74 | 1,067 |
| 2025-04-10 | $30.33 | $30.49 | $29.58 | $30.09 | $30.09 | 13,750 |
| 2025-04-09 | $29.27 | $31.12 | $29.27 | $30.96 | $30.96 | 3,040 |
| 2025-04-08 | $29.93 | $29.93 | $28.40 | $28.75 | $28.75 | 2,975 |
| 2025-04-07 | $28.27 | $29.37 | $28.27 | $29.17 | $29.17 | 12,957 |
| 2025-04-04 | $29.80 | $29.82 | $29.28 | $29.28 | $29.28 | 46,100 |
| 2025-04-03 | $31.27 | $31.27 | $31.05 | $31.05 | $31.05 | 395 |
| 2025-04-02 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 124 |
| 2025-04-01 | $31.97 | $32.04 | $31.97 | $32.04 | $32.04 | 1,320 |
| 2025-03-31 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 138 |
| 2025-03-28 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 146 |
| 2025-03-27 | $32.12 | $32.18 | $32.12 | $32.18 | $32.18 | 546 |
| 2025-03-26 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 98 |
| 2025-03-25 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 56 |
| 2025-03-24 | $32.29 | $32.29 | $32.27 | $32.27 | $32.27 | 157 |
| 2025-03-21 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 95 |
| 2025-03-20 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 31 |
| 2025-03-19 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 3 |
| 2025-03-18 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 42 |
| 2025-03-17 | $31.84 | $31.97 | $31.84 | $31.97 | $31.97 | 483 |
| 2025-03-14 | $31.36 | $31.66 | $31.36 | $31.66 | $31.66 | 177 |
| 2025-03-13 | $31.33 | $31.33 | $31.17 | $31.17 | $31.17 | 27,113 |
| 2025-03-12 | $31.40 | $31.63 | $31.40 | $31.51 | $31.51 | 3,038 |
| 2025-03-11 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 5 |
| 2025-03-10 | $32.12 | $32.12 | $32.05 | $32.05 | $32.05 | 151 |
| 2025-03-07 | $32.64 | $32.73 | $32.58 | $32.70 | $32.70 | 5,788 |
| 2025-03-06 | $32.49 | $32.49 | $32.43 | $32.43 | $32.43 | 205 |
| 2025-03-05 | $32.64 | $32.85 | $32.64 | $32.85 | $32.85 | 277 |
| 2025-03-04 | $32.96 | $32.98 | $32.54 | $32.54 | $32.54 | 2,815 |
| 2025-03-03 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 14 |
| 2025-02-28 | $32.98 | $33.32 | $32.98 | $33.32 | $33.32 | 307 |
| 2025-02-27 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1 |
| 2025-02-26 | $33.18 | $33.18 | $33.16 | $33.16 | $33.16 | 342 |
| 2025-02-25 | $33.16 | $33.30 | $33.16 | $33.30 | $33.30 | 285 |
| 2025-02-24 | $33.28 | $33.28 | $33.16 | $33.16 | $33.16 | 703 |
| 2025-02-21 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 218 |
| 2025-02-20 | $33.58 | $33.66 | $33.54 | $33.66 | $33.66 | 2,374 |
| 2025-02-19 | $33.68 | $33.82 | $33.68 | $33.82 | $33.82 | 114 |
| 2025-02-18 | $33.59 | $33.68 | $33.59 | $33.68 | $33.68 | 414 |
| 2025-02-14 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 9 |
| 2025-02-13 | $33.66 | $33.82 | $33.66 | $33.82 | $33.82 | 215 |
| 2025-02-12 | $33.55 | $33.69 | $33.55 | $33.69 | $33.69 | 287 |
| 2025-02-11 | $33.68 | $33.87 | $33.68 | $33.87 | $33.87 | 125 |
| 2025-02-10 | $33.50 | $33.67 | $33.50 | $33.67 | $33.67 | 5,098 |
| 2025-02-07 | $33.50 | $33.50 | $33.39 | $33.39 | $33.39 | 1,896 |
| 2025-02-06 | $33.65 | $33.73 | $33.59 | $33.73 | $33.73 | 1,562 |
| 2025-02-05 | $33.35 | $33.66 | $33.35 | $33.66 | $33.66 | 1,157 |
| 2025-02-04 | $33.20 | $33.40 | $33.20 | $33.40 | $33.40 | 391 |
| 2025-02-03 | $33.02 | $33.33 | $32.95 | $33.26 | $33.26 | 10,432 |
| 2025-01-31 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 213 |
| 2025-01-30 | $33.28 | $33.52 | $33.28 | $33.52 | $33.52 | 1,573 |
| 2025-01-29 | $33.48 | $33.48 | $33.27 | $33.37 | $33.37 | 1,165 |
| 2025-01-28 | $33.38 | $33.45 | $33.38 | $33.43 | $33.43 | 385 |
| 2025-01-27 | $33.29 | $33.38 | $33.29 | $33.38 | $33.38 | 263 |
| 2025-01-24 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 749 |
| 2025-01-23 | $33.52 | $33.66 | $33.49 | $33.66 | $33.66 | 9,860 |
| 2025-01-22 | $33.41 | $33.48 | $33.41 | $33.44 | $33.44 | 99,651 |
| 2025-01-21 | $33.28 | $33.34 | $33.28 | $33.34 | $33.34 | 259 |
| 2025-01-17 | $32.98 | $33.09 | $32.98 | $32.98 | $32.98 | 890 |
| 2025-01-16 | $32.74 | $32.88 | $32.74 | $32.85 | $32.85 | 1,807 |
| 2025-01-15 | $32.69 | $32.75 | $32.68 | $32.75 | $32.75 | 4,787 |
| 2025-01-14 | $32.35 | $32.40 | $32.34 | $32.40 | $32.40 | 490 |
| 2025-01-13 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 121 |
| 2025-01-10 | $32.32 | $32.32 | $32.15 | $32.19 | $32.19 | 1,322 |
| 2025-01-08 | $32.42 | $32.69 | $32.42 | $32.69 | $32.69 | 2,040 |
| 2025-01-07 | $32.76 | $32.76 | $32.53 | $32.58 | $32.58 | 9,720 |
| 2025-01-06 | $32.82 | $32.85 | $32.72 | $32.72 | $32.72 | 9,452 |
| 2025-01-03 | $32.56 | $32.77 | $32.55 | $32.73 | $32.73 | 5,878 |
| 2025-01-02 | $34.39 | $34.39 | $32.37 | $32.50 | $32.50 | 102,861 |
| 2024-12-31 | $32.69 | $32.75 | $32.52 | $32.58 | $32.58 | 29,919 |
| 2024-12-30 | $32.67 | $32.69 | $32.65 | $32.65 | $32.65 | 284 |
| 2024-12-27 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 124 |
| 2024-12-26 | $33.29 | $33.29 | $33.25 | $33.27 | $33.27 | 346 |
| 2024-12-24 | $32.97 | $33.17 | $32.97 | $33.17 | $33.17 | 328 |
| 2024-12-23 | $32.61 | $32.90 | $32.61 | $32.90 | $32.90 | 714 |
| 2024-12-20 | $32.86 | $32.86 | $32.69 | $32.69 | $32.69 | 402 |
| 2024-12-19 | $32.66 | $32.66 | $32.48 | $32.48 | $32.48 | 1,045 |
| 2024-12-18 | $33.40 | $33.40 | $32.61 | $32.61 | $32.61 | 1,869 |
| 2024-12-17 | $33.57 | $33.57 | $33.40 | $33.50 | $33.39 | 802 |
| 2024-12-16 | $33.74 | $33.77 | $33.69 | $33.69 | $33.58 | 792 |
| 2024-12-13 | $33.55 | $33.62 | $33.50 | $33.62 | $33.51 | 6,784 |
| 2024-12-12 | $33.29 | $33.29 | $33.29 | $33.29 | $33.19 | 123 |
| 2024-12-11 | $33.44 | $33.44 | $33.44 | $33.44 | $33.33 | 235 |
| 2024-12-10 | $33.40 | $33.49 | $33.38 | $33.38 | $33.28 | 12,413 |
| 2024-12-09 | $33.63 | $33.66 | $33.53 | $33.53 | $33.43 | 14,805 |
| 2024-12-06 | $33.65 | $33.70 | $33.65 | $33.68 | $33.58 | 2,745 |
| 2024-12-05 | $33.71 | $33.71 | $33.71 | $33.71 | $33.60 | 126 |
| 2024-12-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.67 | 169 |
| 2024-12-03 | $33.79 | $33.79 | $33.71 | $33.77 | $33.66 | 2,845 |
| 2024-12-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.70 | 52 |
| 2024-11-29 | $33.73 | $33.84 | $33.73 | $33.80 | $33.80 | 974 |
| 2024-11-27 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 145 |
| 2024-11-26 | $33.61 | $33.74 | $33.61 | $33.74 | $33.74 | 563 |
| 2024-11-25 | $33.50 | $33.60 | $33.49 | $33.60 | $33.60 | 910 |
| 2024-11-22 | $33.39 | $33.44 | $33.39 | $33.44 | $33.44 | 2,114 |
| 2024-11-21 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 253 |
| 2024-11-20 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 14 |
| 2024-11-19 | $32.74 | $32.93 | $32.74 | $32.87 | $32.87 | 2,894 |
| 2024-11-18 | $32.87 | $32.95 | $32.87 | $32.93 | $32.93 | 2,576 |
| 2024-11-15 | $32.83 | $32.86 | $32.82 | $32.84 | $32.84 | 1,042 |
| 2024-11-14 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 16 |
| 2024-11-13 | $33.32 | $33.33 | $33.32 | $33.33 | $33.33 | 1,346 |
| 2024-11-12 | $33.23 | $33.33 | $33.23 | $33.24 | $33.24 | 805 |
| 2024-11-11 | $33.50 | $33.52 | $33.37 | $33.37 | $33.37 | 8,008 |
| 2024-11-08 | $33.58 | $33.68 | $33.56 | $33.57 | $33.57 | 11,494 |
| 2024-11-07 | $33.36 | $33.36 | $33.27 | $33.30 | $33.30 | 4,440 |
| 2024-11-06 | $33.11 | $33.24 | $33.09 | $33.19 | $33.19 | 7,331 |
| 2024-11-05 | $32.68 | $32.77 | $32.66 | $32.77 | $32.77 | 8,825 |
| 2024-11-04 | $32.48 | $32.48 | $32.42 | $32.42 | $32.42 | 1,461 |
| 2024-11-01 | $32.69 | $32.70 | $32.53 | $32.53 | $32.53 | 3,911 |
| 2024-10-31 | $32.48 | $32.48 | $32.43 | $32.45 | $32.45 | 493 |
| 2024-10-30 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 21 |
| 2024-10-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 26 |
| 2024-10-28 | $33.07 | $33.09 | $33.04 | $33.04 | $33.04 | 1,787 |
| 2024-10-25 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 194 |
| 2024-10-24 | $33.22 | $33.22 | $33.14 | $33.14 | $33.14 | 275 |
| 2024-10-23 | $33.26 | $33.30 | $33.16 | $33.30 | $33.30 | 644 |
| 2024-10-22 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 27 |
| 2024-10-21 | $33.33 | $33.40 | $33.32 | $33.34 | $33.34 | 2,509 |
| 2024-10-18 | $33.50 | $33.61 | $33.50 | $33.58 | $33.58 | 2,518 |
| 2024-10-17 | $33.57 | $33.60 | $33.54 | $33.54 | $33.54 | 963 |
| 2024-10-16 | $33.40 | $33.57 | $33.39 | $33.54 | $33.54 | 2,684 |
| 2024-10-15 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 45 |
| 2024-10-14 | $33.44 | $33.47 | $33.44 | $33.47 | $33.47 | 946 |
| 2024-10-11 | $33.09 | $33.21 | $33.09 | $33.21 | $33.21 | 198 |
| 2024-10-10 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 16 |
| 2024-10-09 | $33.01 | $33.11 | $33.00 | $33.11 | $33.11 | 2,379 |
| 2024-10-08 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 1,009 |
| 2024-10-07 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 213 |
| 2024-10-04 | $32.66 | $32.81 | $32.66 | $32.81 | $32.81 | 498 |
| 2024-10-03 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 11 |
| 2024-10-02 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 33 |
| 2024-10-01 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 67 |
| 2024-09-30 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 65 |
| 2024-09-27 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 22 |
| 2024-09-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.92 | 12 |
| 2024-09-25 | $32.92 | $32.92 | $32.89 | $32.89 | $32.81 | 109 |
| 2024-09-24 | $32.97 | $32.97 | $32.97 | $32.97 | $32.89 | 5 |
| 2024-09-23 | $32.89 | $32.97 | $32.89 | $32.97 | $32.89 | 329 |
| 2024-09-20 | $32.70 | $32.85 | $32.70 | $32.85 | $32.77 | 439 |
| 2024-09-19 | $32.83 | $32.88 | $32.83 | $32.88 | $32.80 | 1,617 |
| 2024-09-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.46 | 61 |
| 2024-09-17 | $32.75 | $32.75 | $32.64 | $32.64 | $32.56 | 257 |
| 2024-09-16 | $32.75 | $32.75 | $32.75 | $32.75 | $32.67 | 187 |
| 2024-09-13 | $32.70 | $32.70 | $32.70 | $32.70 | $32.62 | 227 |
| 2024-09-12 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 36 |
| 2024-09-11 | $31.66 | $32.33 | $31.66 | $32.33 | $32.33 | 431 |
| 2024-09-10 | $32.13 | $32.14 | $32.13 | $32.14 | $32.14 | 308 |
| 2024-09-09 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 32 |
| 2024-09-06 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 27 |
| 2024-09-05 | $31.99 | $32.00 | $31.99 | $32.00 | $32.00 | 182 |
| 2024-09-04 | $32.18 | $32.21 | $32.17 | $32.17 | $32.17 | 621 |
| 2024-09-03 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 151 |
| 2024-08-30 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 52 |
| 2024-08-29 | $32.34 | $32.35 | $32.30 | $32.30 | $32.30 | 301 |
| 2024-08-28 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 107 |
| 2024-08-27 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 143 |
| 2024-08-26 | $32.17 | $32.20 | $32.17 | $32.20 | $32.20 | 1,607 |
| 2024-08-23 | $32.02 | $32.23 | $32.02 | $32.23 | $32.23 | 753 |
| 2024-08-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 38 |
| 2024-08-21 | $32.03 | $32.06 | $32.03 | $32.06 | $32.06 | 325 |
| 2024-08-20 | $31.97 | $31.97 | $31.95 | $31.97 | $31.97 | 609 |
| 2024-08-19 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 132 |
| 2024-08-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 39 |
| 2024-08-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 47 |
| 2024-08-14 | $31.39 | $31.45 | $31.39 | $31.45 | $31.45 | 100 |
| 2024-08-13 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 16 |
| 2024-08-12 | $30.84 | $30.84 | $30.79 | $30.79 | $30.79 | 152 |
| 2024-08-09 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2024-08-08 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 54 |
| 2024-08-07 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 54 |
| 2024-08-06 | $30.66 | $30.66 | $30.43 | $30.43 | $30.43 | 216 |
| 2024-08-05 | $30.43 | $30.43 | $30.10 | $30.10 | $30.10 | 290 |
| 2024-08-02 | $30.83 | $30.96 | $30.83 | $30.96 | $30.96 | 411 |
| 2024-08-01 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 133 |
| 2024-07-31 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 338 |
| 2024-07-30 | $31.16 | $31.16 | $31.10 | $31.10 | $31.10 | 300 |
| 2024-07-29 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 38 |
| 2024-07-26 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 2 |
| 2024-07-25 | $30.64 | $30.64 | $30.59 | $30.59 | $30.59 | 234 |
| 2024-07-24 | $30.83 | $30.83 | $30.67 | $30.67 | $30.67 | 503 |
| 2024-07-23 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 77 |
| 2024-07-22 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 156 |
| 2024-07-19 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 28 |
| 2024-07-18 | $31.09 | $31.10 | $31.04 | $31.04 | $31.04 | 957 |
| 2024-07-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 25 |
| 2024-07-16 | $31.46 | $31.49 | $31.46 | $31.49 | $31.49 | 103 |
| 2024-07-15 | $31.26 | $31.26 | $31.18 | $31.18 | $31.18 | 229 |
| 2024-07-12 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 154 |
| 2024-07-11 | $30.96 | $30.99 | $30.96 | $30.99 | $30.99 | 131 |
| 2024-07-10 | $30.61 | $30.91 | $30.61 | $30.91 | $30.91 | 212 |
| 2024-07-09 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 92 |
| 2024-07-08 | $30.67 | $30.68 | $30.67 | $30.68 | $30.68 | 240 |
| 2024-07-05 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 1 |
| 2024-07-03 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2024-07-02 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 391 |
| 2024-07-01 | $30.27 | $30.27 | $30.25 | $30.25 | $30.25 | 391 |
| 2024-06-28 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 159 |
| 2024-06-27 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 800 |
| 2024-06-26 | $30.37 | $30.37 | $30.37 | $30.37 | $30.25 | 222 |
| 2024-06-25 | $30.47 | $30.47 | $30.39 | $30.39 | $30.27 | 657 |
| 2024-06-24 | $30.59 | $30.59 | $30.52 | $30.52 | $30.40 | 305 |
| 2024-06-21 | $30.39 | $30.39 | $30.39 | $30.39 | $30.27 | 154 |
| 2024-06-20 | $30.45 | $30.45 | $30.45 | $30.45 | $30.33 | 145 |
| 2024-06-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.28 | 131 |
| 2024-06-17 | $30.47 | $30.47 | $30.47 | $30.47 | $30.35 | 263 |
| 2024-06-14 | $30.16 | $30.17 | $30.16 | $30.17 | $30.05 | 479 |
| 2024-06-13 | $30.01 | $30.20 | $30.01 | $30.17 | $30.05 | 733 |
| 2024-06-12 | $29.98 | $29.98 | $29.98 | $29.98 | $29.87 | 101 |
| 2024-06-11 | $29.69 | $29.85 | $29.69 | $29.85 | $29.73 | 1,235 |
| 2024-06-10 | $29.76 | $29.82 | $29.74 | $29.82 | $29.70 | 1,924 |
| 2024-06-07 | $29.74 | $29.74 | $29.72 | $29.72 | $29.61 | 864 |
| 2024-06-06 | $29.74 | $29.74 | $29.72 | $29.72 | $29.61 | 379 |
| 2024-06-05 | $29.77 | $29.78 | $29.77 | $29.78 | $29.67 | 3,367 |
| 2024-06-04 | $29.47 | $29.52 | $29.47 | $29.52 | $29.41 | 119,242 |
| 2024-06-03 | $29.38 | $29.42 | $29.38 | $29.42 | $29.31 | 217 |
| 2024-05-31 | $29.53 | $29.53 | $29.53 | $29.53 | $29.42 | 176 |
| 2024-05-30 | $29.23 | $29.23 | $29.21 | $29.21 | $29.10 | 305 |
| 2024-05-29 | $29.19 | $29.22 | $29.14 | $29.14 | $29.03 | 1,536 |
| 2024-05-28 | $29.34 | $29.42 | $29.34 | $29.42 | $29.30 | 254 |
| 2024-05-24 | $29.60 | $29.60 | $29.60 | $29.60 | $29.49 | 104 |
| 2024-05-23 | $29.52 | $29.52 | $29.52 | $29.52 | $29.41 | 628 |
| 2024-05-22 | $29.98 | $29.98 | $29.81 | $29.87 | $29.75 | 8,206 |
| 2024-05-21 | $29.95 | $29.99 | $29.90 | $29.99 | $29.87 | 12,118 |
| 2024-05-20 | $30.02 | $30.02 | $29.92 | $29.92 | $29.80 | 486 |
| 2024-05-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.87 | 163 |
| 2024-05-16 | $30.08 | $30.08 | $29.95 | $29.95 | $29.83 | 1,130 |
| 2024-05-15 | $29.90 | $29.95 | $29.88 | $29.95 | $29.84 | 1,071 |
| 2024-05-14 | $29.59 | $29.63 | $29.59 | $29.63 | $29.52 | 1,005 |
| 2024-05-13 | $29.47 | $29.47 | $29.47 | $29.47 | $29.36 | 4 |
| 2024-05-10 | $29.46 | $29.52 | $29.46 | $29.52 | $29.41 | 1,239 |
| 2024-05-09 | $29.32 | $29.37 | $29.32 | $29.37 | $29.26 | 630 |
| 2024-05-08 | $29.20 | $29.21 | $29.16 | $29.20 | $29.09 | 2,819 |
| 2024-05-07 | $29.12 | $29.12 | $29.12 | $29.12 | $29.01 | 123 |
| 2024-05-06 | $28.91 | $28.97 | $28.91 | $28.97 | $28.85 | 831 |
| 2024-05-03 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 64 |
| 2024-05-02 | $28.36 | $28.44 | $28.36 | $28.44 | $28.44 | 784 |
| 2024-05-01 | $28.41 | $28.41 | $28.36 | $28.36 | $28.36 | 243 |
| 2024-04-30 | $28.75 | $28.75 | $28.50 | $28.51 | $28.51 | 608 |
| 2024-04-29 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 2 |
| 2024-04-26 | $28.83 | $28.83 | $28.78 | $28.78 | $28.78 | 377 |
| 2024-04-25 | $28.76 | $28.76 | $28.73 | $28.73 | $28.73 | 131 |
| 2024-04-24 | $28.60 | $28.75 | $28.60 | $28.75 | $28.75 | 5,246 |
| 2024-04-23 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 63 |
| 2024-04-22 | $28.35 | $28.44 | $28.35 | $28.44 | $28.44 | 267 |
| 2024-04-19 | $28.27 | $28.28 | $28.20 | $28.28 | $28.28 | 7,159 |
| 2024-04-18 | $28.20 | $28.21 | $28.20 | $28.21 | $28.21 | 375 |
| 2024-04-17 | $28.41 | $28.41 | $28.23 | $28.26 | $28.26 | 690 |
| 2024-04-16 | $28.37 | $28.44 | $28.33 | $28.34 | $28.34 | 9,608 |
| 2024-04-15 | $28.63 | $28.63 | $28.34 | $28.34 | $28.34 | 234 |
| 2024-04-12 | $28.64 | $28.64 | $28.55 | $28.55 | $28.55 | 456 |
| 2024-04-11 | $28.83 | $28.97 | $28.83 | $28.97 | $28.97 | 2,618 |
| 2024-04-10 | $28.80 | $28.85 | $28.78 | $28.85 | $28.85 | 2,345 |
| 2024-04-09 | $29.06 | $29.18 | $29.06 | $29.18 | $29.18 | 243 |
| 2024-04-08 | $29.19 | $29.19 | $29.15 | $29.15 | $29.15 | 398 |
| 2024-04-05 | $29.03 | $29.17 | $29.03 | $29.17 | $29.17 | 528 |
| 2024-04-04 | $29.37 | $29.37 | $28.93 | $28.93 | $28.93 | 112,970 |
| 2024-04-03 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 66 |
| 2024-04-02 | $29.24 | $29.24 | $29.22 | $29.22 | $29.22 | 209 |
| 2024-04-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 419 |
| 2024-03-28 | $29.55 | $29.61 | $29.55 | $29.61 | $29.61 | 245 |
| 2024-03-27 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 36 |
| 2024-03-26 | $29.30 | $29.30 | $29.23 | $29.23 | $29.23 | 184 |
| 2024-03-25 | $29.38 | $29.38 | $29.38 | $29.38 | $29.28 | 85 |
| 2024-03-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.46 | 10 |
| 2024-03-21 | $29.64 | $29.64 | $29.64 | $29.64 | $29.55 | 72 |
| 2024-03-20 | $29.58 | $29.58 | $29.58 | $29.58 | $29.49 | 114 |
| 2024-03-19 | $29.37 | $29.42 | $29.37 | $29.42 | $29.33 | 664 |
| 2024-03-18 | $29.34 | $29.34 | $29.19 | $29.19 | $29.09 | 209 |
| 2024-03-15 | $29.16 | $29.16 | $29.16 | $29.16 | $29.07 | 12 |
| 2024-03-14 | $29.35 | $29.35 | $29.35 | $29.35 | $29.26 | 21 |
| 2024-03-13 | $29.37 | $29.37 | $29.37 | $29.37 | $29.28 | 104 |
| 2024-03-12 | $29.43 | $29.43 | $29.43 | $29.43 | $29.33 | 104 |
| 2024-03-11 | $29.18 | $29.27 | $29.18 | $29.27 | $29.18 | 236 |
| 2024-03-08 | $29.23 | $29.23 | $29.23 | $29.23 | $29.14 | 3 |
| 2024-03-07 | $29.31 | $29.31 | $29.31 | $29.31 | $29.21 | 172 |
| 2024-03-06 | $29.19 | $29.21 | $29.17 | $29.17 | $29.08 | 244 |
| 2024-03-05 | $29.03 | $29.03 | $29.03 | $29.03 | $28.94 | 1 |
| 2024-03-04 | $29.31 | $29.31 | $29.31 | $29.31 | $29.22 | 21 |
| 2024-03-01 | $29.36 | $29.36 | $29.36 | $29.36 | $29.27 | 50 |
| 2024-02-29 | $29.22 | $29.22 | $29.22 | $29.22 | $29.12 | 50 |
| 2024-02-28 | $29.13 | $29.13 | $29.13 | $29.13 | $29.04 | 27 |
| 2024-02-27 | $29.10 | $29.10 | $29.10 | $29.10 | $29.01 | 105 |
| 2024-02-26 | $29.11 | $29.11 | $29.11 | $29.11 | $29.02 | 0 |
| 2024-02-23 | $29.28 | $29.28 | $29.22 | $29.22 | $29.13 | 441 |
| 2024-02-22 | $29.19 | $29.19 | $29.19 | $29.19 | $29.10 | 120 |
| 2024-02-21 | $28.76 | $28.76 | $28.76 | $28.76 | $28.67 | 42 |
| 2024-02-20 | $28.62 | $28.69 | $28.61 | $28.62 | $28.53 | 851 |
| 2024-02-16 | $28.69 | $28.69 | $28.66 | $28.66 | $28.56 | 102 |
| 2024-02-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.66 | 0 |
| 2024-02-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.39 | 538 |
| 2024-02-13 | $28.26 | $28.36 | $28.26 | $28.36 | $28.28 | 538 |
| 2024-02-12 | $28.74 | $28.74 | $28.74 | $28.74 | $28.65 | 0 |
| 2024-02-09 | $28.82 | $28.82 | $28.82 | $28.82 | $28.73 | 48 |
| 2024-02-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.63 | 116 |
| 2024-02-07 | $28.73 | $28.73 | $28.73 | $28.73 | $28.64 | 22 |
| 2024-02-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.46 | 30 |
| 2024-02-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.32 | 171 |
| 2024-02-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.56 | 25 |
| 2024-02-01 | $28.46 | $28.56 | $28.44 | $28.56 | $28.47 | 853 |
| 2024-01-31 | $28.42 | $28.42 | $28.22 | $28.22 | $28.13 | 184 |
| 2024-01-30 | $28.52 | $28.52 | $28.52 | $28.52 | $28.43 | 2,677 |
| 2024-01-29 | $28.47 | $28.47 | $28.45 | $28.45 | $28.36 | 2,677 |
| 2024-01-26 | $28.35 | $28.35 | $28.34 | $28.34 | $28.34 | 360 |
| 2024-01-25 | $28.27 | $28.29 | $28.22 | $28.29 | $28.29 | 405 |
| 2024-01-24 | $28.33 | $28.33 | $28.20 | $28.20 | $28.20 | 1,185 |
| 2024-01-23 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 23,797 |
| 2024-01-22 | $28.27 | $28.28 | $28.20 | $28.25 | $28.25 | 23,797 |
| 2024-01-19 | $27.97 | $28.21 | $27.95 | $28.17 | $28.17 | 18,695 |
| 2024-01-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 243 |
| 2024-01-17 | $27.75 | $27.75 | $27.74 | $27.74 | $27.74 | 520 |
| 2024-01-16 | $27.95 | $27.95 | $27.83 | $27.86 | $27.86 | 7,030 |
| 2024-01-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 825 |
| 2024-01-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 6 |
| 2024-01-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 33 |
| 2024-01-09 | $27.82 | $27.90 | $27.82 | $27.90 | $27.90 | 3,509 |
| 2024-01-08 | $27.77 | $27.98 | $27.73 | $27.97 | $27.97 | 23,859 |
| 2024-01-05 | $27.78 | $27.78 | $27.72 | $27.72 | $27.72 | 2,571 |
| 2024-01-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 23 |
| 2024-01-03 | $27.86 | $27.88 | $27.80 | $27.80 | $27.80 | 671 |
| 2024-01-02 | $28.04 | $28.05 | $28.01 | $28.01 | $28.01 | 28,194 |
| 2023-12-29 | $28.09 | $28.09 | $27.97 | $28.05 | $28.05 | 15,503 |
| 2023-12-28 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 33 |
| 2023-12-27 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 22 |
| 2023-12-26 | $27.95 | $28.00 | $27.94 | $28.00 | $28.00 | 18,217 |
| 2023-12-22 | $27.96 | $27.96 | $27.91 | $27.91 | $27.91 | 13,280 |
| 2023-12-21 | $27.76 | $27.83 | $27.76 | $27.83 | $27.83 | 6,305 |
| 2023-12-20 | $27.98 | $28.02 | $27.61 | $27.61 | $27.61 | 7,896 |
| 2023-12-19 | $27.99 | $28.02 | $27.96 | $28.02 | $28.02 | 10,038 |
| 2023-12-18 | $27.90 | $27.94 | $27.85 | $27.92 | $27.92 | 28,037 |
| 2023-12-15 | $27.91 | $27.91 | $27.88 | $27.88 | $27.88 | 1,953 |
| 2023-12-14 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 226 |
| 2023-12-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.87 | 222 |
| 2023-12-12 | $27.51 | $27.63 | $27.51 | $27.60 | $27.52 | 7,065 |
| 2023-12-11 | $27.41 | $27.41 | $27.41 | $27.41 | $27.34 | 28 |
| 2023-12-08 | $27.12 | $27.23 | $27.12 | $27.18 | $27.11 | 3,032 |
| 2023-12-07 | $27.11 | $27.14 | $27.08 | $27.12 | $27.04 | 6,395 |
| 2023-12-06 | $27.05 | $27.10 | $27.01 | $27.01 | $26.93 | 10,723 |
| 2023-12-05 | $27.11 | $27.11 | $27.05 | $27.06 | $26.98 | 5,931 |
| 2023-12-04 | $27.14 | $27.14 | $27.14 | $27.14 | $27.06 | 47 |
| 2023-12-01 | $27.18 | $27.19 | $27.18 | $27.18 | $27.10 | 818 |
| 2023-11-30 | $26.84 | $26.98 | $26.84 | $26.98 | $26.91 | 6,207 |
| 2023-11-29 | $26.87 | $26.90 | $26.79 | $26.80 | $26.72 | 22,944 |
| 2023-11-28 | $26.67 | $26.78 | $26.67 | $26.76 | $26.68 | 1,324 |
| 2023-11-27 | $26.80 | $26.84 | $26.77 | $26.77 | $26.69 | 14,927 |
| 2023-11-24 | $26.83 | $26.85 | $26.82 | $26.85 | $26.85 | 1,481 |
| 2023-11-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 162 |
| 2023-11-21 | $26.71 | $26.73 | $26.68 | $26.69 | $26.69 | 18,511 |
| 2023-11-20 | $26.60 | $26.82 | $26.60 | $26.78 | $26.78 | 16,752 |
| 2023-11-17 | $26.54 | $26.61 | $26.54 | $26.58 | $26.58 | 1,046 |
| 2023-11-16 | $26.46 | $26.54 | $26.42 | $26.54 | $26.54 | 8,087 |
| 2023-11-15 | $26.53 | $26.56 | $26.45 | $26.47 | $26.47 | 9,215 |
| 2023-11-14 | $26.45 | $26.49 | $26.40 | $26.42 | $26.42 | 5,645 |
| 2023-11-13 | $25.97 | $26.05 | $25.97 | $25.99 | $25.99 | 4,629 |
| 2023-11-10 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 25 |
| 2023-11-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 25 |
| 2023-11-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2023-11-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 78 |
| 2023-11-06 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-11-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
| 2023-11-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2 |
| 2023-11-01 | $25.14 | $25.14 | $25.12 | $25.12 | $25.12 | 183 |
| 2023-10-31 | $24.74 | $24.90 | $24.73 | $24.90 | $24.90 | 440 |
| 2023-10-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 172 |
| 2023-10-27 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 25 |
| 2023-10-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 5 |
| 2023-10-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2023-10-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2023-10-23 | $24.88 | $24.88 | $24.72 | $24.72 | $24.72 | 185 |
| 2023-10-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 13 |
| 2023-10-19 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 94 |
| 2023-10-18 | $25.46 | $25.54 | $25.34 | $25.36 | $25.36 | 4,082 |
| 2023-10-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 63 |
| 2023-10-16 | $25.59 | $25.62 | $25.59 | $25.62 | $25.62 | 216 |
| 2023-10-13 | $25.35 | $25.35 | $25.34 | $25.34 | $25.34 | 149 |
| 2023-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2023-10-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-10-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 204 |
| 2023-10-09 | $25.15 | $25.31 | $25.15 | $25.31 | $25.31 | 204 |
| 2023-10-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-10-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
| 2023-10-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 120 |
| 2023-10-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 120 |
| 2023-10-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 105 |
| 2023-09-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 14 |
| 2023-09-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 96 |
| 2023-09-27 | $25.37 | $25.37 | $25.32 | $25.32 | $25.32 | 162 |
| 2023-09-26 | $25.52 | $25.53 | $25.46 | $25.46 | $25.37 | 860 |
| 2023-09-25 | $25.77 | $25.81 | $25.77 | $25.81 | $25.72 | 192 |
| 2023-09-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.68 | 2 |
| 2023-09-21 | $26.00 | $26.00 | $25.80 | $25.80 | $25.71 | 436 |
| 2023-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.06 | 5 |
| 2023-09-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 7 |
| 2023-09-18 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 25 |
| 2023-09-15 | $26.38 | $26.38 | $26.27 | $26.27 | $26.27 | 983 |
| 2023-09-14 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 613 |
| 2023-09-12 | $26.31 | $26.31 | $26.29 | $26.29 | $26.29 | 613 |
| 2023-09-11 | $26.37 | $26.38 | $26.37 | $26.37 | $26.37 | 587 |
| 2023-09-08 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 20 |
| 2023-09-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 20 |
| 2023-09-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 50 |
| 2023-09-05 | $26.44 | $26.44 | $26.37 | $26.37 | $26.37 | 155 |
| 2023-09-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 27 |
| 2023-08-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 27 |
| 2023-08-30 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 143 |
| 2023-08-29 | $26.24 | $26.48 | $26.24 | $26.48 | $26.48 | 143 |
| 2023-08-28 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 1 |
| 2023-08-25 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2023-08-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2023-08-23 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 2 |
| 2023-08-22 | $25.96 | $25.98 | $25.93 | $25.93 | $25.93 | 3,962 |
| 2023-08-21 | $25.98 | $25.98 | $25.97 | $25.97 | $25.97 | 832 |
| 2023-08-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 48 |
| 2023-08-17 | $26.03 | $26.03 | $25.84 | $25.84 | $25.84 | 7,756 |
| 2023-08-16 | $26.22 | $26.22 | $26.04 | $26.04 | $26.04 | 1,309 |
| 2023-08-15 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 63 |
| 2023-08-14 | $26.39 | $26.39 | $26.38 | $26.38 | $26.38 | 594 |
| 2023-08-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 2 |
| 2023-08-10 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 45 |
| 2023-08-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 74 |
| 2023-08-08 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 16 |
| 2023-08-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-08-04 | $26.69 | $26.69 | $26.39 | $26.39 | $26.39 | 319 |
| 2023-08-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 103 |
| 2023-08-02 | $26.85 | $26.85 | $26.80 | $26.80 | $26.80 | 225 |
| 2023-08-01 | $27.10 | $27.10 | $27.04 | $27.04 | $27.04 | 285 |
| 2023-07-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 551 |
| 2023-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-07-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 92 |
| 2023-07-26 | $27.06 | $27.10 | $27.06 | $27.10 | $27.10 | 481 |
| 2023-07-25 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 4 |
| 2023-07-24 | $27.08 | $27.08 | $27.07 | $27.07 | $27.07 | 415 |
| 2023-07-21 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 422 |
| 2023-07-20 | $26.95 | $26.96 | $26.95 | $26.96 | $26.96 | 422 |
| 2023-07-19 | $26.91 | $26.91 | $26.84 | $26.84 | $26.84 | 405 |
| 2023-07-18 | $26.67 | $26.80 | $26.67 | $26.80 | $26.80 | 1,610 |
| 2023-07-17 | $26.63 | $26.63 | $26.59 | $26.59 | $26.59 | 272 |
| 2023-07-14 | $26.50 | $26.51 | $26.48 | $26.48 | $26.48 | 1,923 |
| 2023-07-13 | $26.42 | $26.47 | $26.42 | $26.47 | $26.47 | 142 |
| 2023-07-12 | $26.48 | $26.54 | $26.36 | $26.36 | $26.36 | 5,392 |
| 2023-07-11 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 18 |
| 2023-07-10 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 10 |
| 2023-07-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 67 |
| 2023-07-06 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 167 |
| 2023-07-05 | $26.26 | $26.26 | $26.25 | $26.25 | $26.25 | 304 |
| 2023-07-03 | $26.33 | $26.34 | $26.32 | $26.32 | $26.32 | 294 |
| 2023-06-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 9 |
| 2023-06-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 10 |
| 2023-06-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-06-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.84 | 1 |
| 2023-06-26 | $25.69 | $25.69 | $25.69 | $25.69 | $25.59 | 1 |
| 2023-06-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.59 | 35 |
| 2023-06-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.76 | 35 |
| 2023-06-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.73 | 12 |
| 2023-06-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.75 | 0 |
| 2023-06-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.92 | 80 |
| 2023-06-15 | $26.13 | $26.13 | $26.13 | $26.13 | $26.04 | 80 |
| 2023-06-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.68 | 1 |
| 2023-06-13 | $25.81 | $25.83 | $25.81 | $25.83 | $25.74 | 798 |
| 2023-06-12 | $25.50 | $25.67 | $25.50 | $25.67 | $25.58 | 2,344 |
| 2023-06-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.43 | 82 |
| 2023-06-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.44 | 82 |
| 2023-06-07 | $25.48 | $25.48 | $25.48 | $25.48 | $25.39 | 32 |
| 2023-06-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.33 | 12 |
| 2023-06-05 | $25.47 | $25.47 | $25.47 | $25.47 | $25.38 | 0 |
| 2023-06-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 31 |
| 2023-06-01 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 31 |
| 2023-05-31 | $25.14 | $25.14 | $25.13 | $25.13 | $25.13 | 196 |
| 2023-05-30 | $25.25 | $25.26 | $25.22 | $25.22 | $25.22 | 2,628 |
| 2023-05-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 22 |
| 2023-05-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 5 |
| 2023-05-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 87 |
| 2023-05-23 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-05-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-05-19 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 6 |
| 2023-05-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 101 |
| 2023-05-17 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 101 |
| 2023-05-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 57 |
| 2023-05-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 100 |
| 2023-05-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 163 |
| 2023-05-11 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 163 |
| 2023-05-10 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2023-05-09 | $25.19 | $25.19 | $25.17 | $25.17 | $25.17 | 247 |
| 2023-05-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 46 |
| 2023-05-05 | $25.24 | $25.30 | $25.24 | $25.30 | $25.30 | 149 |
| 2023-05-04 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 220 |
| 2023-05-03 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 262 |
| 2023-05-01 | $25.63 | $25.63 | $25.59 | $25.59 | $25.59 | 262 |
| 2023-04-28 | $25.49 | $25.53 | $25.46 | $25.53 | $25.53 | 1,480 |
| 2023-04-27 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 15 |
| 2023-04-26 | $25.03 | $25.03 | $24.90 | $24.90 | $24.90 | 577 |
| 2023-04-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 168 |
| 2023-04-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 74 |
| 2023-04-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
| 2023-04-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 24 |
| 2023-04-19 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 129 |
| 2023-04-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 108 |
| 2023-04-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 64 |
| 2023-04-14 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 41 |
| 2023-04-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 181 |
| 2023-04-12 | $25.06 | $25.06 | $25.04 | $25.04 | $25.04 | 306 |
| 2023-04-11 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 55 |
| 2023-04-10 | $24.80 | $25.05 | $24.80 | $25.05 | $25.05 | 392 |
| 2023-04-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 420 |
| 2023-04-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 116 |
| 2023-04-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 37 |
| 2023-04-03 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 46 |
| 2023-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2023-03-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 187 |
| 2023-03-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 107 |
| 2023-03-28 | $24.44 | $24.44 | $24.40 | $24.40 | $24.31 | 153 |
| 2023-03-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.32 | 59 |
| 2023-03-24 | $24.26 | $24.26 | $24.26 | $24.26 | $24.18 | 49 |
| 2023-03-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.05 | 1 |
| 2023-03-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.06 | 170 |
| 2023-03-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.38 | 172 |
| 2023-03-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.18 | 239 |
| 2023-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.91 | 4 |
| 2023-03-16 | $24.28 | $24.28 | $24.28 | $24.28 | $24.19 | 40 |
| 2023-03-15 | $23.85 | $23.92 | $23.85 | $23.92 | $23.83 | 325 |
| 2023-03-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 72 |
| 2023-03-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.76 | 33 |
| 2023-03-10 | $23.94 | $23.94 | $23.94 | $23.94 | $23.85 | 25 |
| 2023-03-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.21 | 63 |
| 2023-03-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.64 | 180 |
| 2023-03-07 | $24.72 | $24.72 | $24.71 | $24.71 | $24.62 | 180 |
| 2023-03-06 | $25.16 | $25.16 | $25.06 | $25.07 | $24.97 | 472 |
| 2023-03-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.95 | 10 |
| 2023-03-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.57 | 10 |
| 2023-03-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 48 |
| 2023-02-28 | $24.67 | $24.68 | $24.65 | $24.65 | $24.56 | 754 |
| 2023-02-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.59 | 77 |
| 2023-02-24 | $24.64 | $24.64 | $24.58 | $24.58 | $24.50 | 211 |
| 2023-02-23 | $24.69 | $24.75 | $24.69 | $24.75 | $24.66 | 708 |
| 2023-02-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.57 | 22 |
| 2023-02-21 | $24.77 | $24.77 | $24.76 | $24.76 | $24.67 | 110 |
| 2023-02-17 | $25.15 | $25.18 | $25.15 | $25.18 | $25.09 | 687 |
| 2023-02-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 46 |
| 2023-02-15 | $25.37 | $25.42 | $25.36 | $25.42 | $25.33 | 532 |
| 2023-02-14 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 70 |
| 2023-02-13 | $25.30 | $25.52 | $25.30 | $25.49 | $25.39 | 1,112 |
| 2023-02-10 | $25.21 | $25.28 | $25.13 | $25.28 | $25.19 | 667 |
| 2023-02-09 | $25.37 | $25.38 | $25.04 | $25.04 | $24.95 | 525 |
| 2023-02-08 | $25.45 | $25.45 | $25.25 | $25.25 | $25.16 | 813 |
| 2023-02-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.36 | 94 |
| 2023-02-06 | $25.19 | $25.21 | $25.18 | $25.18 | $25.09 | 300 |
| 2023-02-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 390 |
| 2023-02-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.28 | 100 |
| 2023-02-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.15 | 11 |
| 2023-01-31 | $24.92 | $25.10 | $24.92 | $25.10 | $25.01 | 637 |
| 2023-01-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.75 | 93 |
| 2023-01-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.96 | 2 |
| 2023-01-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.02 | 115 |
| 2023-01-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.86 | 54 |
| 2023-01-24 | $24.95 | $25.01 | $24.95 | $25.01 | $24.92 | 299 |
| 2023-01-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.82 | 7 |
| 2023-01-20 | $24.55 | $24.71 | $24.55 | $24.71 | $24.62 | 205 |
| 2023-01-19 | $24.42 | $24.44 | $24.38 | $24.38 | $24.29 | 1,447 |
| 2023-01-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.52 | 5 |
| 2023-01-17 | $25.15 | $25.15 | $25.08 | $25.09 | $25.00 | 1,835 |
| 2023-01-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.08 | 130 |
| 2023-01-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.03 | 55 |
| 2023-01-11 | $25.06 | $25.09 | $25.06 | $25.09 | $25.00 | 157 |
| 2023-01-10 | $24.81 | $24.91 | $24.80 | $24.91 | $24.82 | 510 |
| 2023-01-09 | $24.89 | $24.89 | $24.81 | $24.81 | $24.72 | 139 |
| 2023-01-06 | $24.94 | $24.94 | $24.93 | $24.93 | $24.84 | 371 |
| 2023-01-05 | $24.62 | $24.62 | $24.39 | $24.39 | $24.30 | 3,269 |
| 2023-01-04 | $24.72 | $24.72 | $24.69 | $24.69 | $24.60 | 814 |
| 2023-01-03 | $24.81 | $24.81 | $24.44 | $24.59 | $24.50 | 1,219 |
| 2022-12-30 | $24.69 | $24.69 | $24.69 | $24.69 | $24.60 | 5 |
| 2022-12-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.69 | 21 |
| 2022-12-28 | $24.71 | $24.71 | $24.46 | $24.46 | $24.37 | 602 |
| 2022-12-27 | $24.78 | $24.78 | $24.72 | $24.72 | $24.63 | 158 |
| 2022-12-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.60 | 213 |
| 2022-12-22 | $24.38 | $24.53 | $24.38 | $24.53 | $24.44 | 1,072 |
| 2022-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.68 | 339 |
| 2022-12-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.40 | 132 |
| 2022-12-19 | $24.48 | $24.48 | $24.40 | $24.40 | $24.32 | 427 |
| 2022-12-16 | $24.70 | $24.70 | $24.39 | $24.58 | $24.49 | 2,558 |
| 2022-12-15 | $24.75 | $24.83 | $24.54 | $24.83 | $24.74 | 5,666 |
| 2022-12-14 | $25.69 | $25.82 | $25.39 | $25.53 | $25.34 | 26,988 |
| 2022-12-13 | $25.98 | $25.98 | $25.64 | $25.64 | $25.45 | 2,468 |
| 2022-12-12 | $25.14 | $25.50 | $25.14 | $25.50 | $25.32 | 20,029 |
| 2022-12-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 136 |
| 2022-12-08 | $25.33 | $25.35 | $25.32 | $25.32 | $25.32 | 744 |
| 2022-12-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-12-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 6,903 |
| 2022-12-05 | $25.48 | $25.49 | $25.37 | $25.37 | $25.37 | 6,903 |
| 2022-12-02 | $25.55 | $25.72 | $25.55 | $25.72 | $25.72 | 334 |
| 2022-12-01 | $25.74 | $25.74 | $25.72 | $25.72 | $25.72 | 1,213 |
| 2022-11-30 | $25.08 | $25.75 | $25.06 | $25.75 | $25.75 | 15,300 |
| 2022-11-29 | $25.12 | $25.12 | $25.11 | $25.11 | $25.11 | 294 |
| 2022-11-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 293 |
| 2022-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 4,208 |
| 2022-11-23 | $25.43 | $25.48 | $25.43 | $25.46 | $25.46 | 4,208 |
| 2022-11-22 | $25.27 | $25.37 | $25.26 | $25.37 | $25.37 | 1,741 |
| 2022-11-21 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2022-11-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,144 |
| 2022-11-17 | $24.63 | $24.81 | $24.63 | $24.75 | $24.75 | 1,144 |
| 2022-11-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 5 |
| 2022-11-15 | $25.02 | $25.02 | $24.64 | $24.76 | $24.76 | 6,117 |
| 2022-11-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-11-11 | $24.76 | $24.87 | $24.76 | $24.87 | $24.87 | 506 |
| 2022-11-10 | $24.32 | $24.79 | $24.31 | $24.78 | $24.78 | 3,302 |
| 2022-11-09 | $24.02 | $24.02 | $23.76 | $23.76 | $23.76 | 617 |
| 2022-11-08 | $24.10 | $24.14 | $24.10 | $24.14 | $24.14 | 445 |
| 2022-11-07 | $23.80 | $24.03 | $23.80 | $24.03 | $24.03 | 500 |
| 2022-11-04 | $23.69 | $23.73 | $23.44 | $23.73 | $23.73 | 5,067 |
| 2022-11-03 | $23.47 | $23.54 | $23.40 | $23.40 | $23.40 | 7,400 |
| 2022-11-02 | $24.23 | $24.44 | $23.74 | $23.74 | $23.74 | 19,629 |
| 2022-11-01 | $24.11 | $24.21 | $24.10 | $24.21 | $24.21 | 323 |
| 2022-10-31 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 52 |
| 2022-10-28 | $24.28 | $24.43 | $24.28 | $24.43 | $24.43 | 230 |
| 2022-10-27 | $23.90 | $23.90 | $23.77 | $23.77 | $23.77 | 665 |
| 2022-10-26 | $23.69 | $23.76 | $23.69 | $23.76 | $23.76 | 7,271 |
| 2022-10-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2022-10-24 | $23.34 | $23.51 | $23.34 | $23.42 | $23.42 | 15,484 |
| 2022-10-21 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 50 |
| 2022-10-20 | $22.69 | $22.69 | $22.64 | $22.64 | $22.64 | 742 |
| 2022-10-19 | $22.87 | $22.90 | $22.82 | $22.82 | $22.82 | 1,820 |
| 2022-10-18 | $23.22 | $23.22 | $22.97 | $22.97 | $22.97 | 2,301 |
| 2022-10-17 | $22.60 | $22.73 | $22.60 | $22.73 | $22.73 | 1,164 |
| 2022-10-14 | $22.83 | $22.83 | $22.25 | $22.25 | $22.25 | 16,404 |
| 2022-10-13 | $21.76 | $22.74 | $21.76 | $22.74 | $22.74 | 25,518 |
| 2022-10-12 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 86 |
| 2022-10-11 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 6,100 |
| 2022-10-10 | $22.43 | $22.43 | $22.34 | $22.34 | $22.34 | 2,602 |
| 2022-10-07 | $22.90 | $22.90 | $22.48 | $22.48 | $22.48 | 560 |
| 2022-10-06 | $23.13 | $23.21 | $23.01 | $23.02 | $23.02 | 9,702 |
| 2022-10-05 | $23.35 | $23.37 | $23.32 | $23.32 | $23.32 | 507 |
| 2022-10-04 | $22.96 | $23.31 | $22.96 | $23.31 | $23.31 | 211 |
| 2022-10-03 | $22.38 | $22.78 | $22.26 | $22.67 | $22.67 | 10,698 |
| 2022-09-30 | $22.28 | $22.34 | $22.06 | $22.06 | $22.06 | 2,402 |
| 2022-09-29 | $22.65 | $22.65 | $22.40 | $22.40 | $22.40 | 2,186 |
| 2022-09-28 | $22.41 | $22.81 | $22.35 | $22.81 | $22.81 | 10,403 |
| 2022-09-27 | $22.82 | $23.05 | $22.39 | $22.49 | $22.41 | 20,487 |
| 2022-09-26 | $22.74 | $22.74 | $22.62 | $22.62 | $22.54 | 2,110 |
| 2022-09-23 | $22.99 | $22.99 | $22.59 | $22.83 | $22.75 | 18,800 |
| 2022-09-22 | $23.23 | $23.35 | $23.16 | $23.24 | $23.15 | 12,206 |
| 2022-09-21 | $23.87 | $23.87 | $23.37 | $23.37 | $23.37 | 40,254 |
| 2022-09-20 | $23.75 | $23.75 | $23.68 | $23.68 | $23.68 | 117 |
| 2022-09-19 | $23.76 | $23.91 | $23.74 | $23.91 | $23.91 | 2,026 |
| 2022-09-16 | $23.80 | $23.80 | $23.66 | $23.74 | $23.74 | 1,552 |
| 2022-09-15 | $23.87 | $23.90 | $23.85 | $23.90 | $23.90 | 2,438 |
| 2022-09-14 | $24.19 | $24.21 | $24.05 | $24.11 | $24.11 | 6,909 |
| 2022-09-13 | $24.69 | $24.71 | $24.18 | $24.18 | $24.18 | 1,096 |
| 2022-09-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 174 |
| 2022-09-09 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 569 |
| 2022-09-08 | $24.25 | $24.55 | $24.25 | $24.54 | $24.54 | 1,437 |
| 2022-09-07 | $24.44 | $24.45 | $24.42 | $24.42 | $24.42 | 953 |
| 2022-09-06 | $23.93 | $24.10 | $23.93 | $23.94 | $23.94 | 6,718 |
| 2022-09-02 | $24.10 | $24.14 | $23.99 | $23.99 | $23.99 | 15,277 |
| 2022-09-01 | $24.18 | $24.24 | $24.15 | $24.24 | $24.24 | 4,870 |
| 2022-08-31 | $24.35 | $24.38 | $24.20 | $24.20 | $24.20 | 3,140 |
| 2022-08-30 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 419 |
| 2022-08-29 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1,218 |
| 2022-08-26 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 140 |
| 2022-08-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 381 |
| 2022-08-24 | $25.18 | $25.18 | $25.12 | $25.12 | $25.12 | 381 |
| 2022-08-23 | $25.12 | $25.14 | $25.09 | $25.09 | $25.09 | 1,796 |
| 2022-08-22 | $25.46 | $25.46 | $25.21 | $25.21 | $25.21 | 2,094 |
| 2022-08-19 | $25.75 | $25.79 | $25.70 | $25.70 | $25.70 | 1,827 |
| 2022-08-18 | $25.94 | $25.95 | $25.92 | $25.92 | $25.92 | 1,348 |
| 2022-08-17 | $25.82 | $25.97 | $25.81 | $25.88 | $25.88 | 2,727 |
| 2022-08-16 | $26.08 | $26.08 | $25.94 | $26.00 | $26.00 | 330 |
| 2022-08-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 101 |
| 2022-08-12 | $25.60 | $25.78 | $25.54 | $25.78 | $25.78 | 985 |
| 2022-08-11 | $25.49 | $25.56 | $25.40 | $25.40 | $25.40 | 678 |
| 2022-08-10 | $25.25 | $25.34 | $25.25 | $25.34 | $25.34 | 992 |
| 2022-08-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 123 |
| 2022-08-08 | $25.10 | $25.10 | $24.96 | $24.99 | $24.99 | 389 |
| 2022-08-05 | $24.93 | $24.96 | $24.93 | $24.96 | $24.96 | 100 |
| 2022-08-04 | $24.95 | $24.95 | $24.93 | $24.93 | $24.93 | 100 |
| 2022-08-03 | $24.68 | $25.03 | $24.68 | $25.03 | $25.03 | 1,066 |
| 2022-08-02 | $24.88 | $24.88 | $24.65 | $24.65 | $24.65 | 150 |
| 2022-08-01 | $24.77 | $24.88 | $24.77 | $24.81 | $24.81 | 824 |
| 2022-07-29 | $24.77 | $24.89 | $24.74 | $24.89 | $24.89 | 5,704 |
| 2022-07-28 | $24.74 | $24.74 | $24.70 | $24.70 | $24.70 | 221 |
| 2022-07-27 | $24.15 | $24.42 | $24.15 | $24.42 | $24.42 | 2,321 |
| 2022-07-26 | $24.12 | $24.12 | $23.98 | $23.98 | $23.98 | 2,139 |
| 2022-07-25 | $24.09 | $24.16 | $24.09 | $24.16 | $24.16 | 100 |
| 2022-07-22 | $24.20 | $24.21 | $24.05 | $24.05 | $24.05 | 12,922 |
| 2022-07-21 | $23.80 | $24.07 | $23.80 | $24.07 | $24.07 | 2,701 |
| 2022-07-20 | $23.87 | $23.93 | $23.85 | $23.85 | $23.85 | 423 |
| 2022-07-19 | $23.77 | $23.88 | $23.77 | $23.88 | $23.88 | 4,005 |
| 2022-07-18 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 6 |
| 2022-07-15 | $23.33 | $23.50 | $23.33 | $23.50 | $23.50 | 10,110 |
| 2022-07-14 | $22.90 | $23.09 | $22.78 | $23.09 | $23.09 | 2,832 |
| 2022-07-13 | $23.05 | $23.28 | $23.05 | $23.22 | $23.22 | 9,333 |
| 2022-07-12 | $23.53 | $23.53 | $23.31 | $23.31 | $23.31 | 551 |
| 2022-07-11 | $23.53 | $23.59 | $23.43 | $23.43 | $23.43 | 3,460 |
| 2022-07-08 | $23.63 | $23.67 | $23.61 | $23.61 | $23.61 | 301 |
| 2022-07-07 | $23.56 | $23.63 | $23.53 | $23.63 | $23.63 | 448 |
| 2022-07-06 | $23.31 | $23.42 | $23.31 | $23.42 | $23.42 | 100 |
| 2022-07-05 | $23.21 | $23.31 | $22.95 | $23.31 | $23.31 | 401 |
| 2022-07-01 | $23.30 | $23.45 | $23.30 | $23.45 | $23.45 | 177 |
| 2022-06-30 | $23.35 | $23.35 | $23.18 | $23.18 | $23.18 | 184 |
| 2022-06-29 | $23.38 | $23.40 | $23.37 | $23.40 | $23.40 | 600 |
| 2022-06-28 | $23.85 | $23.85 | $23.38 | $23.38 | $23.38 | 1,501 |
| 2022-06-27 | $23.88 | $23.93 | $23.80 | $23.80 | $23.72 | 5,586 |
| 2022-06-24 | $23.66 | $23.83 | $23.66 | $23.83 | $23.75 | 814 |
| 2022-06-23 | $23.27 | $23.28 | $23.07 | $23.25 | $23.17 | 25,756 |
| 2022-06-22 | $22.91 | $23.26 | $22.91 | $23.18 | $23.10 | 2,169 |
| 2022-06-21 | $22.87 | $23.09 | $22.87 | $23.09 | $23.01 | 720 |
| 2022-06-17 | $22.74 | $22.74 | $22.45 | $22.60 | $22.52 | 2,514 |
| 2022-06-16 | $22.82 | $22.85 | $22.49 | $22.58 | $22.50 | 18,877 |
| 2022-06-15 | $23.27 | $23.48 | $22.94 | $23.29 | $23.21 | 219,401 |
| 2022-06-14 | $23.24 | $23.24 | $23.07 | $23.07 | $22.99 | 3,210 |
| 2022-06-13 | $23.53 | $23.53 | $23.16 | $23.16 | $23.08 | 29,304 |
| 2022-06-10 | $24.17 | $24.17 | $23.98 | $23.98 | $23.89 | 2,366 |
| 2022-06-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.45 | 3 |
| 2022-06-08 | $25.17 | $25.17 | $25.01 | $25.01 | $24.92 | 137 |
| 2022-06-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.22 | 16 |
| 2022-06-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.01 | 6 |
| 2022-06-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.01 | 37 |
| 2022-06-02 | $24.93 | $25.37 | $24.93 | $25.37 | $25.29 | 1,699 |
| 2022-06-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.97 | 1 |
| 2022-05-31 | $25.22 | $25.22 | $25.22 | $25.22 | $25.13 | 2 |
| 2022-05-27 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 1,186 |
| 2022-05-26 | $25.02 | $25.03 | $24.96 | $24.96 | $24.87 | 1,186 |
| 2022-05-25 | $24.26 | $24.58 | $24.26 | $24.58 | $24.49 | 14,866 |
| 2022-05-24 | $24.23 | $24.39 | $24.23 | $24.39 | $24.31 | 710 |
| 2022-05-23 | $24.22 | $24.35 | $24.22 | $24.35 | $24.26 | 509 |
| 2022-05-20 | $23.91 | $23.95 | $23.91 | $23.95 | $23.87 | 5,011 |
| 2022-05-19 | $23.91 | $24.02 | $23.91 | $23.95 | $23.87 | 1,283 |
| 2022-05-18 | $24.85 | $24.85 | $24.09 | $24.11 | $24.03 | 6,705 |
| 2022-05-17 | $24.91 | $24.96 | $24.87 | $24.96 | $24.87 | 1,550 |
| 2022-05-16 | $24.69 | $24.69 | $24.63 | $24.63 | $24.54 | 100 |
| 2022-05-13 | $24.66 | $24.66 | $24.64 | $24.64 | $24.56 | 100 |
| 2022-05-12 | $24.16 | $24.18 | $24.16 | $24.18 | $24.10 | 105 |
| 2022-05-11 | $24.64 | $24.69 | $24.25 | $24.25 | $24.17 | 1,804 |
| 2022-05-10 | $24.81 | $24.81 | $24.39 | $24.45 | $24.37 | 1,400 |
| 2022-05-09 | $24.69 | $24.69 | $24.42 | $24.42 | $24.34 | 1,119 |
| 2022-05-06 | $24.90 | $24.99 | $24.86 | $24.94 | $24.86 | 5,567 |
| 2022-05-05 | $25.32 | $25.32 | $24.90 | $25.06 | $24.97 | 4,696 |
| 2022-05-04 | $25.23 | $25.81 | $25.05 | $25.81 | $25.72 | 11,732 |
| 2022-05-03 | $25.24 | $25.24 | $25.13 | $25.13 | $25.05 | 200 |
| 2022-05-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.93 | 17 |
| 2022-04-29 | $25.62 | $25.62 | $24.92 | $24.92 | $24.84 | 752 |
| 2022-04-28 | $25.49 | $25.78 | $25.49 | $25.78 | $25.69 | 112 |
| 2022-04-27 | $25.33 | $25.33 | $25.31 | $25.31 | $25.23 | 211 |
| 2022-04-26 | $25.64 | $25.64 | $25.20 | $25.20 | $25.12 | 733 |
| 2022-04-25 | $25.42 | $25.72 | $25.42 | $25.72 | $25.63 | 404 |
| 2022-04-22 | $25.91 | $25.91 | $25.62 | $25.62 | $25.53 | 201 |
| 2022-04-21 | $26.73 | $26.73 | $26.37 | $26.37 | $26.28 | 741 |
| 2022-04-20 | $26.67 | $26.67 | $26.60 | $26.60 | $26.51 | 159 |
| 2022-04-19 | $26.28 | $26.35 | $26.28 | $26.35 | $26.26 | 255 |
| 2022-04-18 | $26.07 | $26.07 | $25.92 | $25.92 | $25.83 | 1,336 |
| 2022-04-14 | $26.09 | $26.09 | $26.09 | $26.09 | $26.00 | 0 |
| 2022-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.20 | 51 |
| 2022-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.01 | 0 |
| 2022-04-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.07 | 36 |
| 2022-04-08 | $26.54 | $26.54 | $26.54 | $26.54 | $26.45 | 0 |
| 2022-04-07 | $26.57 | $26.57 | $26.57 | $26.57 | $26.47 | 0 |
| 2022-04-06 | $26.36 | $26.45 | $26.36 | $26.45 | $26.36 | 2,201 |
| 2022-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $26.44 | 97 |
| 2022-04-04 | $26.62 | $26.67 | $26.62 | $26.67 | $26.58 | 252 |
| 2022-04-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.58 | 5 |
| 2022-03-31 | $26.89 | $26.89 | $26.62 | $26.62 | $26.53 | 539 |
| 2022-03-30 | $27.01 | $27.12 | $26.89 | $26.90 | $26.81 | 8,534 |
| 2022-03-29 | $26.98 | $26.98 | $26.98 | $26.98 | $26.89 | 14 |
| 2022-03-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.53 | 14 |
| 2022-03-25 | $26.57 | $26.57 | $26.54 | $26.56 | $26.39 | 2,080 |
| 2022-03-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.22 | 160 |
| 2022-03-23 | $26.14 | $26.14 | $26.08 | $26.08 | $25.92 | 160 |
| 2022-03-22 | $26.42 | $26.42 | $26.39 | $26.39 | $26.23 | 290 |
| 2022-03-21 | $26.28 | $26.29 | $26.21 | $26.21 | $26.05 | 636 |
| 2022-03-18 | $26.10 | $26.31 | $26.10 | $26.31 | $26.14 | 215 |
| 2022-03-17 | $25.92 | $26.09 | $25.92 | $26.09 | $25.93 | 195 |
| 2022-03-16 | $25.64 | $25.88 | $25.60 | $25.88 | $25.71 | 2,060 |
| 2022-03-15 | $25.39 | $25.47 | $25.28 | $25.47 | $25.31 | 2,064 |
| 2022-03-14 | $25.12 | $25.12 | $24.99 | $24.99 | $24.83 | 545 |
| 2022-03-11 | $25.42 | $25.42 | $25.00 | $25.00 | $24.84 | 2,649 |
| 2022-03-10 | $25.05 | $25.23 | $24.94 | $25.23 | $25.07 | 891 |
| 2022-03-09 | $25.19 | $25.41 | $25.19 | $25.29 | $25.13 | 3,723 |
| 2022-03-08 | $24.79 | $24.79 | $24.76 | $24.77 | $24.61 | 444 |
| 2022-03-07 | $25.61 | $25.62 | $24.99 | $24.99 | $24.83 | 510 |
| 2022-03-04 | $25.55 | $25.64 | $25.55 | $25.64 | $25.48 | 398 |
| 2022-03-03 | $25.86 | $25.86 | $25.73 | $25.73 | $25.57 | 400 |
| 2022-03-02 | $25.36 | $25.77 | $25.36 | $25.77 | $25.61 | 408 |
| 2022-03-01 | $25.28 | $25.28 | $25.25 | $25.25 | $25.09 | 400 |
| 2022-02-28 | $26.15 | $26.15 | $25.55 | $25.73 | $25.57 | 2,792 |
| 2022-02-25 | $25.93 | $25.94 | $25.84 | $25.94 | $25.78 | 615 |
| 2022-02-24 | $24.72 | $25.36 | $24.72 | $25.36 | $25.20 | 2,129 |
| 2022-02-23 | $25.67 | $25.67 | $25.21 | $25.21 | $25.05 | 403 |
| 2022-02-22 | $25.78 | $25.78 | $25.45 | $25.54 | $25.38 | 2,608 |
| 2022-02-18 | $25.81 | $25.81 | $25.69 | $25.73 | $25.57 | 2,857 |
| 2022-02-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.63 | 12 |
| 2022-02-16 | $26.02 | $26.20 | $26.02 | $26.20 | $26.04 | 308 |
| 2022-02-15 | $26.16 | $26.16 | $26.16 | $26.16 | $25.99 | 54 |
| 2022-02-14 | $25.75 | $25.90 | $25.75 | $25.90 | $25.74 | 2,239 |
| 2022-02-11 | $26.04 | $26.04 | $26.04 | $26.04 | $25.88 | 10 |
| 2022-02-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.28 | 150 |
| 2022-02-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.75 | 90 |
| 2022-02-08 | $26.67 | $26.67 | $26.67 | $26.67 | $26.50 | 608 |
| 2022-02-07 | $26.39 | $26.39 | $26.36 | $26.36 | $26.19 | 608 |
| 2022-02-04 | $26.40 | $26.47 | $26.39 | $26.47 | $26.30 | 3,710 |
| 2022-02-03 | $26.63 | $26.63 | $26.49 | $26.49 | $26.32 | 469 |
| 2022-02-02 | $26.84 | $26.93 | $26.84 | $26.93 | $26.76 | 147 |
| 2022-02-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.51 | 177 |
| 2022-01-31 | $26.36 | $26.61 | $26.36 | $26.61 | $26.44 | 177 |
| 2022-01-28 | $26.01 | $26.27 | $26.01 | $26.27 | $26.10 | 238 |
| 2022-01-27 | $26.04 | $26.24 | $25.75 | $25.81 | $25.64 | 6,008 |
| 2022-01-26 | $26.06 | $26.07 | $25.70 | $25.82 | $25.66 | 810 |
| 2022-01-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.71 | 118 |
| 2022-01-24 | $25.76 | $26.02 | $25.49 | $26.02 | $25.86 | 1,732 |
| 2022-01-21 | $26.38 | $26.43 | $26.04 | $26.04 | $25.88 | 6,254 |
| 2022-01-20 | $26.22 | $26.22 | $26.22 | $26.22 | $26.06 | 12 |
| 2022-01-19 | $26.43 | $26.43 | $26.43 | $26.43 | $26.26 | 81 |
| 2022-01-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.40 | 63 |
| 2022-01-14 | $26.90 | $27.05 | $26.90 | $27.05 | $26.88 | 102 |
| 2022-01-13 | $27.13 | $27.13 | $27.13 | $27.13 | $26.96 | 92 |
| 2022-01-12 | $27.51 | $27.51 | $27.45 | $27.45 | $27.27 | 212 |
| 2022-01-11 | $27.37 | $27.37 | $27.37 | $27.37 | $27.19 | 385 |
| 2022-01-10 | $26.88 | $27.16 | $26.88 | $27.16 | $26.99 | 385 |
| 2022-01-07 | $27.25 | $27.25 | $27.21 | $27.21 | $27.03 | 351 |
| 2022-01-06 | $27.40 | $27.40 | $27.28 | $27.28 | $27.11 | 141 |
| 2022-01-05 | $27.49 | $27.49 | $27.46 | $27.46 | $27.29 | 454 |
| 2022-01-04 | $27.65 | $27.73 | $27.65 | $27.73 | $27.56 | 225 |
| 2022-01-03 | $27.61 | $27.62 | $27.61 | $27.62 | $27.44 | 450 |
| 2021-12-31 | $27.67 | $27.67 | $27.67 | $27.67 | $27.49 | 11 |
| 2021-12-30 | $27.80 | $27.80 | $27.65 | $27.65 | $27.48 | 212 |
| 2021-12-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.58 | 4 |
| 2021-12-28 | $27.63 | $27.63 | $27.63 | $27.63 | $27.46 | 3 |
| 2021-12-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.41 | 3 |
| 2021-12-23 | $27.27 | $27.27 | $27.25 | $27.25 | $27.08 | 100 |
| 2021-12-22 | $27.10 | $27.10 | $27.10 | $27.10 | $26.93 | 10 |
| 2021-12-21 | $26.69 | $26.84 | $26.69 | $26.84 | $26.67 | 1,524 |
| 2021-12-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.37 | 30 |
| 2021-12-17 | $26.91 | $26.91 | $26.82 | $26.82 | $26.65 | 212 |
| 2021-12-16 | $27.24 | $27.24 | $27.12 | $27.12 | $26.95 | 601 |
| 2021-12-15 | $26.88 | $27.18 | $26.82 | $27.18 | $26.91 | 4,148 |
| 2021-12-14 | $26.85 | $26.85 | $26.84 | $26.84 | $26.57 | 115 |
| 2021-12-13 | $27.01 | $27.08 | $27.01 | $27.02 | $26.75 | 485 |
| 2021-12-10 | $27.11 | $27.11 | $27.11 | $27.11 | $26.85 | 112 |
| 2021-12-09 | $26.78 | $26.79 | $26.78 | $26.79 | $26.53 | 270 |
| 2021-12-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.57 | 24 |
| 2021-12-07 | $26.77 | $26.77 | $26.73 | $26.74 | $26.47 | 2,289 |
| 2021-12-06 | $26.42 | $26.42 | $26.42 | $26.42 | $26.15 | 75 |
| 2021-12-03 | $26.04 | $26.04 | $25.91 | $26.00 | $25.74 | 2,732 |
| 2021-12-02 | $26.02 | $26.02 | $26.02 | $26.02 | $25.76 | 36 |
| 2021-12-01 | $26.20 | $26.20 | $25.68 | $25.68 | $25.43 | 135 |
| 2021-11-30 | $26.03 | $26.07 | $25.73 | $25.73 | $25.48 | 754 |
| 2021-11-29 | $26.25 | $26.25 | $26.21 | $26.22 | $25.96 | 973 |
| 2021-11-26 | $26.19 | $26.19 | $25.95 | $25.95 | $25.69 | 773 |
| 2021-11-24 | $26.58 | $26.58 | $26.58 | $26.58 | $26.31 | 176 |
| 2021-11-23 | $26.52 | $26.54 | $26.52 | $26.54 | $26.28 | 2,300 |
| 2021-11-22 | $26.55 | $26.67 | $26.46 | $26.46 | $26.20 | 780 |
| 2021-11-19 | $26.43 | $26.43 | $26.43 | $26.43 | $26.17 | 10 |
| 2021-11-18 | $26.58 | $26.58 | $26.56 | $26.56 | $26.29 | 150 |
| 2021-11-17 | $26.63 | $26.63 | $26.60 | $26.60 | $26.33 | 302 |
| 2021-11-16 | $26.65 | $26.65 | $26.59 | $26.59 | $26.32 | 104 |
| 2021-11-15 | $26.54 | $26.54 | $26.52 | $26.52 | $26.26 | 103 |
| 2021-11-12 | $26.43 | $26.54 | $26.43 | $26.54 | $26.27 | 115 |
| 2021-11-11 | $26.40 | $26.40 | $26.38 | $26.38 | $26.12 | 166 |
| 2021-11-10 | $26.42 | $26.42 | $26.42 | $26.42 | $26.16 | 80 |
| 2021-11-09 | $26.44 | $26.46 | $26.44 | $26.46 | $26.19 | 424 |
| 2021-11-08 | $26.44 | $26.44 | $26.42 | $26.42 | $26.16 | 110 |
| 2021-11-05 | $26.37 | $26.37 | $26.37 | $26.37 | $26.11 | 20 |
| 2021-11-04 | $26.28 | $26.28 | $26.28 | $26.28 | $26.02 | 20 |
| 2021-11-03 | $26.16 | $26.31 | $26.16 | $26.31 | $26.05 | 425 |
| 2021-11-02 | $26.24 | $26.24 | $26.19 | $26.19 | $25.93 | 513 |
| 2021-11-01 | $26.03 | $26.08 | $26.03 | $26.08 | $25.82 | 159 |
| 2021-10-29 | $26.14 | $26.14 | $26.14 | $26.14 | $25.88 | 200 |
| 2021-10-28 | $26.10 | $26.10 | $26.05 | $26.10 | $25.84 | 200 |
| 2021-10-27 | $26.05 | $26.05 | $25.96 | $25.96 | $25.70 | 503 |
| 2021-10-26 | $26.13 | $26.13 | $26.13 | $26.13 | $25.87 | 1 |
| 2021-10-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.83 | 4 |
| 2021-10-22 | $26.12 | $26.12 | $26.12 | $26.12 | $25.86 | 0 |
| 2021-10-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.73 | 6,083 |
| 2021-10-20 | $25.87 | $25.88 | $25.85 | $25.88 | $25.62 | 6,083 |
| 2021-10-19 | $25.53 | $25.68 | $25.53 | $25.68 | $25.43 | 216 |
| 2021-10-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.20 | 155 |
| 2021-10-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.26 | 175 |
| 2021-10-14 | $25.37 | $25.37 | $25.37 | $25.37 | $25.12 | 67 |
| 2021-10-13 | $24.73 | $24.92 | $24.73 | $24.92 | $24.67 | 175 |
| 2021-10-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.62 | 10 |
| 2021-10-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.65 | 35 |
| 2021-10-08 | $25.15 | $25.15 | $25.09 | $25.09 | $24.84 | 211 |
| 2021-10-07 | $25.13 | $25.13 | $25.13 | $25.13 | $24.88 | 20 |
| 2021-10-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.69 | 139 |
| 2021-10-05 | $24.82 | $24.85 | $24.82 | $24.85 | $24.61 | 140 |
| 2021-10-04 | $24.59 | $24.63 | $24.55 | $24.59 | $24.35 | 358 |
| 2021-10-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.57 | 94 |
| 2021-09-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.23 | 114 |
| 2021-09-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.57 | 56 |
| 2021-09-28 | $24.87 | $24.87 | $24.73 | $24.73 | $24.49 | 1,103 |
| 2021-09-27 | $25.22 | $25.22 | $25.18 | $25.18 | $24.87 | 302 |
| 2021-09-24 | $25.25 | $25.28 | $25.24 | $25.24 | $24.93 | 2,200 |
| 2021-09-23 | $25.30 | $25.32 | $25.22 | $25.22 | $24.91 | 1,133 |
| 2021-09-22 | $24.90 | $25.00 | $24.90 | $24.97 | $24.66 | 403 |
| 2021-09-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.48 | 140 |
| 2021-09-20 | $24.91 | $24.91 | $24.77 | $24.77 | $24.47 | 2,181 |
| 2021-09-17 | $25.19 | $25.20 | $25.12 | $25.12 | $24.81 | 1,729 |
| 2021-09-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.01 | 66 |
| 2021-09-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.06 | 66 |
| 2021-09-14 | $25.25 | $25.25 | $25.15 | $25.15 | $24.84 | 2,313 |
| 2021-09-13 | $25.44 | $25.45 | $25.31 | $25.33 | $25.01 | 490 |
| 2021-09-10 | $25.37 | $25.37 | $25.25 | $25.25 | $24.94 | 170 |
| 2021-09-09 | $25.49 | $25.49 | $25.44 | $25.44 | $25.13 | 224 |
| 2021-09-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.29 | 2 |
| 2021-09-07 | $25.64 | $25.66 | $25.61 | $25.61 | $25.30 | 30,732 |
| 2021-09-03 | $25.79 | $25.79 | $25.79 | $25.79 | $25.47 | 69 |
| 2021-09-02 | $25.82 | $25.83 | $25.80 | $25.83 | $25.51 | 683 |
| 2021-09-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.35 | 125 |
| 2021-08-31 | $25.72 | $25.72 | $25.71 | $25.71 | $25.39 | 466 |
| 2021-08-30 | $25.76 | $25.76 | $25.73 | $25.73 | $25.41 | 853 |
| 2021-08-27 | $25.63 | $25.67 | $25.63 | $25.66 | $25.34 | 1,705 |
| 2021-08-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.22 | 50 |
| 2021-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.34 | 4 |
| 2021-08-24 | $25.61 | $25.61 | $25.57 | $25.57 | $25.26 | 684 |
| 2021-08-23 | $25.85 | $25.85 | $25.60 | $25.60 | $25.28 | 2,745 |
| 2021-08-20 | $25.55 | $25.56 | $25.54 | $25.56 | $25.25 | 3,878 |
| 2021-08-19 | $25.32 | $25.35 | $25.32 | $25.35 | $25.03 | 393 |
| 2021-08-18 | $25.43 | $25.55 | $25.29 | $25.29 | $24.98 | 1,288 |
| 2021-08-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.17 | 123 |
| 2021-08-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.24 | 413 |
| 2021-08-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.08 | 257 |
| 2021-08-12 | $25.29 | $25.35 | $25.27 | $25.35 | $25.04 | 886 |
| 2021-08-11 | $25.26 | $25.30 | $25.26 | $25.29 | $24.98 | 1,910 |
| 2021-08-10 | $25.18 | $25.18 | $25.17 | $25.17 | $24.86 | 508 |
| 2021-08-09 | $25.15 | $25.15 | $25.11 | $25.11 | $24.80 | 1,181 |
| 2021-08-06 | $25.22 | $25.22 | $25.19 | $25.19 | $24.88 | 90,129 |
| 2021-08-05 | $25.06 | $25.06 | $25.05 | $25.06 | $24.75 | 100,113 |