SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) Exchange: BATS
Data as of April 29, 2024
$25.38 ($-0.05) -0.21%
SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF - Daily Information
Click for more stock information on SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF .| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $25.37 |
| Previous Close | $25.38 |
| High | $25.38 |
| Low | $25.37 |
| Adjusted Open | $25.37 |
| Previous Adjusted Close | $25.38 |
| Adjusted High | $25.38 |
| Adjusted Low | $25.37 |
Invest in SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND)
Historical Stock Data for SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $25.37 | $25.38 | $25.37 | $25.38 | $25.38 | 381 |
| 2024-04-15 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 380 |
| 2024-04-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-04-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 222 |
| 2024-04-10 | $25.60 | $25.61 | $25.60 | $25.61 | $25.61 | 222 |
| 2024-04-09 | $25.76 | $25.76 | $25.74 | $25.76 | $25.76 | 308 |
| 2024-04-08 | $25.66 | $25.70 | $25.66 | $25.70 | $25.70 | 105 |
| 2024-04-05 | $25.73 | $25.73 | $25.70 | $25.70 | $25.70 | 290 |
| 2024-04-04 | $25.78 | $25.78 | $25.77 | $25.77 | $25.77 | 1,606 |
| 2024-04-03 | $25.68 | $25.79 | $25.68 | $25.76 | $25.76 | 4,681 |
| 2024-04-02 | $25.70 | $25.74 | $25.70 | $25.74 | $25.74 | 1,257 |
| 2024-04-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 320 |
| 2024-03-28 | $26.04 | $26.04 | $26.04 | $26.04 | $25.90 | 136 |
| 2024-03-27 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 2 |
| 2024-03-26 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 3,152 |
| 2024-03-25 | $25.99 | $25.99 | $25.94 | $25.94 | $25.94 | 3,152 |
| 2024-03-22 | $25.98 | $25.98 | $25.97 | $25.97 | $25.97 | 100 |
| 2024-03-21 | $25.92 | $25.94 | $25.89 | $25.92 | $25.92 | 839 |
| 2024-03-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 2 |
| 2024-03-19 | $25.82 | $25.86 | $25.82 | $25.86 | $25.86 | 278 |
| 2024-03-18 | $25.81 | $25.81 | $25.79 | $25.79 | $25.79 | 317 |
| 2024-03-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 100 |
| 2024-03-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 19 |
| 2024-03-13 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 3,930 |
| 2024-03-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2024-03-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 20 |
| 2024-03-08 | $25.97 | $25.97 | $25.93 | $25.93 | $25.93 | 261 |
| 2024-03-07 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 2,128 |
| 2024-03-06 | $25.89 | $25.89 | $25.87 | $25.87 | $25.87 | 1,005 |
| 2024-03-05 | $25.88 | $25.88 | $25.84 | $25.86 | $25.86 | 5,079 |
| 2024-03-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2024-03-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 4,004 |
| 2024-02-29 | $25.90 | $25.91 | $25.88 | $25.88 | $25.73 | 4,004 |
| 2024-02-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.70 | 0 |
| 2024-02-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.68 | 42 |
| 2024-02-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.70 | 42 |
| 2024-02-23 | $25.84 | $25.87 | $25.84 | $25.87 | $25.72 | 416 |
| 2024-02-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.68 | 50 |
| 2024-02-21 | $25.83 | $25.83 | $25.79 | $25.79 | $25.64 | 440 |
| 2024-02-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.67 | 0 |
| 2024-02-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2024-02-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 205 |
| 2024-02-14 | $25.81 | $25.81 | $25.78 | $25.78 | $25.78 | 205 |
| 2024-02-13 | $25.76 | $25.76 | $25.73 | $25.73 | $25.73 | 385 |
| 2024-02-12 | $25.85 | $25.90 | $25.85 | $25.90 | $25.90 | 2,161 |
| 2024-02-09 | $25.89 | $25.89 | $25.87 | $25.88 | $25.88 | 965 |
| 2024-02-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 176 |
| 2024-02-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 44 |
| 2024-02-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2024-02-05 | $25.89 | $25.91 | $25.86 | $25.88 | $25.88 | 4,241 |
| 2024-02-02 | $26.01 | $26.01 | $25.99 | $25.99 | $25.99 | 332 |
| 2024-02-01 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2024-01-31 | $26.16 | $26.16 | $26.16 | $26.16 | $26.03 | 154 |
| 2024-01-30 | $26.11 | $26.11 | $26.11 | $26.11 | $25.98 | 23 |
| 2024-01-29 | $26.07 | $26.11 | $26.05 | $26.11 | $25.97 | 845 |
| 2024-01-26 | $26.04 | $26.04 | $26.04 | $26.04 | $25.91 | 2 |
| 2024-01-25 | $26.00 | $26.04 | $26.00 | $26.04 | $25.90 | 1,500 |
| 2024-01-24 | $25.93 | $25.95 | $25.93 | $25.94 | $25.81 | 4,091 |
| 2024-01-23 | $25.97 | $26.01 | $25.97 | $26.01 | $25.88 | 2,712 |
| 2024-01-22 | $26.05 | $26.05 | $26.04 | $26.04 | $25.91 | 1,869 |
| 2024-01-19 | $25.89 | $25.96 | $25.89 | $25.96 | $25.82 | 2,009 |
| 2024-01-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.82 | 123 |
| 2024-01-17 | $25.95 | $25.97 | $25.95 | $25.97 | $25.83 | 250 |
| 2024-01-16 | $26.09 | $26.09 | $26.04 | $26.04 | $25.90 | 1,358 |
| 2024-01-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 31 |
| 2024-01-11 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 7 |
| 2024-01-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 131 |
| 2024-01-09 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 203 |
| 2024-01-08 | $26.01 | $26.01 | $25.98 | $26.01 | $26.01 | 378 |
| 2024-01-05 | $25.98 | $25.98 | $25.96 | $25.96 | $25.96 | 201 |
| 2024-01-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 573 |
| 2024-01-03 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 573 |
| 2024-01-02 | $26.07 | $26.08 | $26.05 | $26.06 | $26.06 | 1,786 |
| 2023-12-29 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 21 |
| 2023-12-28 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 21 |
| 2023-12-27 | $26.18 | $26.24 | $26.14 | $26.23 | $26.23 | 10,557 |
| 2023-12-26 | $26.13 | $26.13 | $26.08 | $26.13 | $26.13 | 323 |
| 2023-12-22 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 46 |
| 2023-12-21 | $26.12 | $26.12 | $26.10 | $26.10 | $26.10 | 173 |
| 2023-12-20 | $26.03 | $26.10 | $26.03 | $26.10 | $26.10 | 3,515 |
| 2023-12-19 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 14 |
| 2023-12-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 14 |
| 2023-12-15 | $26.20 | $26.20 | $26.16 | $26.16 | $26.01 | 1,087 |
| 2023-12-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.01 | 63 |
| 2023-12-13 | $25.70 | $25.91 | $25.70 | $25.91 | $25.76 | 2,251 |
| 2023-12-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 150 |
| 2023-12-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 150 |
| 2023-12-08 | $25.67 | $25.67 | $25.62 | $25.62 | $25.62 | 217 |
| 2023-12-07 | $25.69 | $25.71 | $25.69 | $25.69 | $25.69 | 1,822 |
| 2023-12-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 3,154 |
| 2023-12-05 | $25.59 | $25.65 | $25.59 | $25.63 | $25.63 | 3,154 |
| 2023-12-04 | $25.51 | $25.51 | $25.48 | $25.51 | $25.51 | 450 |
| 2023-12-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 3 |
| 2023-11-30 | $25.55 | $25.55 | $25.52 | $25.52 | $25.38 | 2,071 |
| 2023-11-29 | $25.55 | $25.59 | $25.55 | $25.59 | $25.44 | 201 |
| 2023-11-28 | $25.44 | $25.45 | $25.42 | $25.45 | $25.31 | 1,434 |
| 2023-11-27 | $25.29 | $25.38 | $25.29 | $25.38 | $25.38 | 3,808 |
| 2023-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 100 |
| 2023-11-22 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 33 |
| 2023-11-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2023-11-20 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2023-11-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 31 |
| 2023-11-16 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 7 |
| 2023-11-15 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 1,890 |
| 2023-11-14 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 100 |
| 2023-11-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 100 |
| 2023-11-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 28 |
| 2023-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 28 |
| 2023-11-08 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 150 |
| 2023-11-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2023-11-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-11-03 | $25.05 | $25.05 | $24.98 | $24.99 | $24.99 | 3,390 |
| 2023-11-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 5 |
| 2023-11-01 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2023-10-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.54 | 1 |
| 2023-10-30 | $24.67 | $24.68 | $24.67 | $24.68 | $24.55 | 201 |
| 2023-10-27 | $24.70 | $24.70 | $24.69 | $24.69 | $24.69 | 1,229 |
| 2023-10-26 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1,699 |
| 2023-10-25 | $24.67 | $24.67 | $24.60 | $24.60 | $24.60 | 1,699 |
| 2023-10-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 83 |
| 2023-10-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2023-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 174 |
| 2023-10-19 | $24.63 | $24.63 | $24.57 | $24.57 | $24.57 | 174 |
| 2023-10-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 5 |
| 2023-10-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 5 |
| 2023-10-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-10-13 | $24.85 | $24.87 | $24.85 | $24.87 | $24.87 | 5,325 |
| 2023-10-12 | $24.88 | $24.88 | $24.85 | $24.85 | $24.85 | 200 |
| 2023-10-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 3 |
| 2023-10-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 86 |
| 2023-10-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 86 |
| 2023-10-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 91 |
| 2023-10-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2023-10-04 | $24.77 | $24.78 | $24.71 | $24.75 | $24.75 | 3,041 |
| 2023-10-03 | $24.72 | $24.72 | $24.67 | $24.67 | $24.67 | 1,258 |
| 2023-10-02 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 15 |
| 2023-09-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.94 | 1 |
| 2023-09-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.94 | 2 |
| 2023-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.90 | 7 |
| 2023-09-26 | $25.12 | $25.12 | $25.08 | $25.08 | $24.95 | 1,696 |
| 2023-09-25 | $25.12 | $25.12 | $25.12 | $25.12 | $24.99 | 295 |
| 2023-09-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.08 | 7 |
| 2023-09-21 | $25.16 | $25.16 | $25.16 | $25.16 | $25.03 | 7 |
| 2023-09-20 | $25.30 | $25.30 | $25.27 | $25.27 | $25.14 | 300 |
| 2023-09-19 | $25.32 | $25.32 | $25.29 | $25.29 | $25.29 | 2,220 |
| 2023-09-18 | $25.31 | $25.31 | $25.29 | $25.31 | $25.31 | 6,253 |
| 2023-09-15 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 4,711 |
| 2023-09-14 | $25.35 | $25.36 | $25.33 | $25.33 | $25.33 | 22,913 |
| 2023-09-13 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2,413 |
| 2023-09-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 378 |
| 2023-09-11 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 378 |
| 2023-09-08 | $25.33 | $25.37 | $25.31 | $25.31 | $25.31 | 212,470 |
| 2023-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 50 |
| 2023-09-06 | $25.24 | $25.24 | $25.19 | $25.19 | $25.19 | 2,836 |
| 2023-09-05 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 102 |
| 2023-09-01 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 102 |
| 2023-08-31 | $25.52 | $25.52 | $25.52 | $25.52 | $25.39 | 3 |
| 2023-08-30 | $25.48 | $25.48 | $25.48 | $25.48 | $25.35 | 3 |
| 2023-08-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-08-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-08-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 200 |
| 2023-08-24 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1 |
| 2023-08-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2023-08-22 | $25.22 | $25.22 | $25.21 | $25.21 | $25.21 | 8,551 |
| 2023-08-21 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 87 |
| 2023-08-18 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 31 |
| 2023-08-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 31 |
| 2023-08-16 | $25.30 | $25.30 | $25.27 | $25.27 | $25.27 | 806 |
| 2023-08-15 | $25.31 | $25.33 | $25.31 | $25.33 | $25.33 | 309 |
| 2023-08-14 | $25.38 | $25.38 | $25.37 | $25.37 | $25.37 | 830 |
| 2023-08-11 | $25.41 | $25.43 | $25.38 | $25.38 | $25.38 | 1,000 |
| 2023-08-10 | $25.58 | $25.58 | $25.45 | $25.45 | $25.45 | 1,018 |
| 2023-08-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2 |
| 2023-08-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 39 |
| 2023-08-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 14 |
| 2023-08-04 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 294 |
| 2023-08-03 | $25.37 | $25.38 | $25.34 | $25.34 | $25.34 | 3,157 |
| 2023-08-02 | $25.40 | $25.45 | $25.35 | $25.45 | $25.45 | 1,358 |
| 2023-08-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 126 |
| 2023-07-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.58 | 1 |
| 2023-07-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 165 |
| 2023-07-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 165 |
| 2023-07-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1 |
| 2023-07-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2023-07-24 | $25.72 | $25.72 | $25.68 | $25.68 | $25.68 | 1,024 |
| 2023-07-21 | $25.73 | $25.74 | $25.73 | $25.73 | $25.73 | 4,665 |
| 2023-07-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 302 |
| 2023-07-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 82 |
| 2023-07-18 | $25.72 | $25.73 | $25.72 | $25.73 | $25.73 | 151 |
| 2023-07-17 | $25.65 | $25.67 | $25.65 | $25.67 | $25.67 | 812 |
| 2023-07-14 | $25.70 | $25.70 | $25.66 | $25.67 | $25.67 | 791 |
| 2023-07-13 | $25.69 | $25.73 | $25.69 | $25.73 | $25.73 | 942 |
| 2023-07-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 351 |
| 2023-07-11 | $25.41 | $25.44 | $25.41 | $25.44 | $25.44 | 2,577 |
| 2023-07-10 | $25.36 | $25.41 | $25.31 | $25.38 | $25.38 | 2,505 |
| 2023-07-07 | $25.30 | $25.32 | $25.30 | $25.32 | $25.32 | 102 |
| 2023-07-06 | $25.37 | $25.37 | $25.32 | $25.32 | $25.32 | 3,082 |
| 2023-07-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-06-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 120 |
| 2023-06-29 | $25.50 | $25.55 | $25.50 | $25.55 | $25.55 | 120 |
| 2023-06-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2 |
| 2023-06-27 | $25.61 | $25.61 | $25.58 | $25.58 | $25.58 | 291 |
| 2023-06-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 19 |
| 2023-06-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 4,668 |
| 2023-06-22 | $25.51 | $25.53 | $25.49 | $25.53 | $25.53 | 4,668 |
| 2023-06-21 | $25.60 | $25.61 | $25.60 | $25.61 | $25.61 | 100 |
| 2023-06-20 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1 |
| 2023-06-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 208 |
| 2023-06-15 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 208 |
| 2023-06-14 | $25.47 | $25.51 | $25.47 | $25.51 | $25.51 | 1,600 |
| 2023-06-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 4,953 |
| 2023-06-12 | $25.46 | $25.53 | $25.45 | $25.51 | $25.51 | 4,953 |
| 2023-06-09 | $25.53 | $25.53 | $25.50 | $25.50 | $25.50 | 301 |
| 2023-06-08 | $25.49 | $25.50 | $25.47 | $25.50 | $25.50 | 1,406 |
| 2023-06-07 | $25.47 | $25.56 | $25.44 | $25.44 | $25.44 | 797 |
| 2023-06-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2023-06-05 | $25.52 | $25.52 | $25.49 | $25.49 | $25.49 | 2,727 |
| 2023-06-02 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 24 |
| 2023-06-01 | $25.52 | $25.52 | $25.51 | $25.51 | $25.51 | 180 |
| 2023-05-31 | $25.49 | $25.58 | $25.47 | $25.56 | $25.43 | 8,665 |
| 2023-05-30 | $25.47 | $25.50 | $25.47 | $25.50 | $25.37 | 201 |
| 2023-05-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 1 |
| 2023-05-25 | $25.39 | $25.41 | $25.38 | $25.38 | $25.25 | 231,050 |
| 2023-05-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.31 | 2,270 |
| 2023-05-23 | $25.46 | $25.46 | $25.45 | $25.45 | $25.32 | 2,270 |
| 2023-05-22 | $25.51 | $25.51 | $25.51 | $25.51 | $25.38 | 0 |
| 2023-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 184 |
| 2023-05-18 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-05-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 92 |
| 2023-05-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 92 |
| 2023-05-15 | $25.64 | $25.70 | $25.64 | $25.70 | $25.70 | 3,823 |
| 2023-05-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 100 |
| 2023-05-11 | $25.83 | $25.83 | $25.82 | $25.82 | $25.82 | 100 |
| 2023-05-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 615 |
| 2023-05-09 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 615 |
| 2023-05-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 20 |
| 2023-05-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 9 |
| 2023-05-04 | $25.83 | $25.83 | $25.79 | $25.79 | $25.79 | 1,611 |
| 2023-05-03 | $25.85 | $25.88 | $25.82 | $25.88 | $25.88 | 3,570 |
| 2023-05-02 | $25.71 | $25.78 | $25.71 | $25.75 | $25.75 | 300 |
| 2023-05-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2023-04-28 | $25.94 | $25.97 | $25.92 | $25.97 | $25.84 | 1,810 |
| 2023-04-27 | $25.79 | $25.88 | $25.79 | $25.84 | $25.71 | 1,800 |
| 2023-04-26 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1,600 |
| 2023-04-25 | $25.93 | $25.95 | $25.89 | $25.95 | $25.95 | 275 |
| 2023-04-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-04-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-04-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2,000 |
| 2023-04-19 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 2,000 |
| 2023-04-18 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 75 |
| 2023-04-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 77 |
| 2023-04-14 | $25.89 | $25.89 | $25.84 | $25.84 | $25.84 | 201 |
| 2023-04-13 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 64 |
| 2023-04-12 | $25.91 | $25.91 | $25.89 | $25.89 | $25.89 | 1,199 |
| 2023-04-11 | $26.07 | $26.07 | $26.02 | $26.02 | $26.02 | 1,016 |
| 2023-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-04-06 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 4,698 |
| 2023-04-05 | $26.02 | $26.02 | $25.96 | $25.96 | $25.96 | 4,698 |
| 2023-04-04 | $26.02 | $26.02 | $25.97 | $25.97 | $25.97 | 499 |
| 2023-04-03 | $25.95 | $25.95 | $25.90 | $25.90 | $25.90 | 605 |
| 2023-03-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.82 | 62 |
| 2023-03-30 | $25.82 | $25.82 | $25.78 | $25.78 | $25.66 | 696 |
| 2023-03-29 | $25.72 | $25.72 | $25.71 | $25.71 | $25.59 | 211 |
| 2023-03-28 | $25.79 | $25.79 | $25.79 | $25.79 | $25.67 | 275 |
| 2023-03-27 | $25.87 | $25.87 | $25.86 | $25.86 | $25.74 | 1,215 |
| 2023-03-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.70 | 81 |
| 2023-03-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 108 |
| 2023-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-03-21 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 58 |
| 2023-03-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 321 |
| 2023-03-17 | $25.87 | $25.87 | $25.81 | $25.81 | $25.81 | 321 |
| 2023-03-16 | $25.81 | $25.81 | $25.77 | $25.78 | $25.78 | 416 |
| 2023-03-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
| 2023-03-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
| 2023-03-13 | $25.73 | $25.73 | $25.68 | $25.68 | $25.68 | 292 |
| 2023-03-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 100 |
| 2023-03-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 122 |
| 2023-03-08 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 12 |
| 2023-03-07 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 195 |
| 2023-03-06 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2023-03-03 | $25.50 | $25.55 | $25.49 | $25.51 | $25.51 | 4,444 |
| 2023-03-02 | $25.41 | $25.44 | $25.40 | $25.40 | $25.40 | 1,400 |
| 2023-03-01 | $25.42 | $25.44 | $25.42 | $25.44 | $25.44 | 100 |
| 2023-02-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.46 | 3 |
| 2023-02-27 | $25.61 | $25.61 | $25.60 | $25.60 | $25.47 | 2,000 |
| 2023-02-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.45 | 0 |
| 2023-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.47 | 6 |
| 2023-02-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.42 | 6 |
| 2023-02-21 | $25.63 | $25.63 | $25.59 | $25.59 | $25.59 | 4,563 |
| 2023-02-17 | $25.88 | $25.88 | $25.84 | $25.84 | $25.84 | 1,154 |
| 2023-02-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 947 |
| 2023-02-15 | $25.97 | $25.97 | $25.93 | $25.93 | $25.93 | 210 |
| 2023-02-14 | $26.01 | $26.03 | $25.97 | $25.97 | $25.97 | 4,836 |
| 2023-02-13 | $26.04 | $26.04 | $26.00 | $26.00 | $26.00 | 4,001 |
| 2023-02-10 | $26.11 | $26.11 | $26.03 | $26.03 | $26.03 | 487 |
| 2023-02-09 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 3 |
| 2023-02-08 | $26.18 | $26.19 | $26.18 | $26.19 | $26.19 | 161 |
| 2023-02-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 6 |
| 2023-02-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 25 |
| 2023-02-03 | $26.55 | $26.58 | $26.53 | $26.53 | $26.53 | 2,080 |
| 2023-02-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 3 |
| 2023-02-01 | $26.36 | $26.49 | $26.36 | $26.44 | $26.44 | 4,017 |
| 2023-01-31 | $26.36 | $26.40 | $26.36 | $26.40 | $26.30 | 1,220 |
| 2023-01-30 | $26.39 | $26.39 | $26.39 | $26.39 | $26.29 | 1,034 |
| 2023-01-27 | $26.40 | $26.44 | $26.40 | $26.42 | $26.32 | 2,101 |
| 2023-01-26 | $26.46 | $26.49 | $26.46 | $26.46 | $26.35 | 1,373 |
| 2023-01-25 | $26.40 | $26.42 | $26.39 | $26.39 | $26.29 | 573 |
| 2023-01-24 | $26.40 | $26.44 | $26.40 | $26.41 | $26.30 | 1,200 |
| 2023-01-23 | $26.35 | $26.36 | $26.35 | $26.36 | $26.26 | 100 |
| 2023-01-20 | $26.53 | $26.53 | $26.45 | $26.47 | $26.47 | 139,617 |
| 2023-01-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 2 |
| 2023-01-18 | $26.49 | $26.49 | $26.44 | $26.44 | $26.44 | 200 |
| 2023-01-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2023-01-13 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 181 |
| 2023-01-12 | $26.34 | $26.34 | $26.26 | $26.30 | $26.30 | 1,247 |
| 2023-01-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 50 |
| 2023-01-10 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 2 |
| 2023-01-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 2 |
| 2023-01-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 50 |
| 2023-01-05 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 50 |
| 2023-01-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 64 |
| 2023-01-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 1 |
| 2022-12-30 | $25.38 | $25.43 | $25.38 | $25.43 | $25.43 | 282 |
| 2022-12-29 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 1,800 |
| 2022-12-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 101 |
| 2022-12-27 | $25.66 | $25.66 | $25.54 | $25.54 | $25.54 | 3,733 |
| 2022-12-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3 |
| 2022-12-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 1 |
| 2022-12-21 | $25.74 | $25.76 | $25.72 | $25.72 | $25.72 | 2,885 |
| 2022-12-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 204 |
| 2022-12-19 | $25.87 | $25.87 | $25.84 | $25.84 | $25.84 | 204 |
| 2022-12-16 | $26.08 | $26.08 | $26.08 | $26.08 | $25.94 | 3 |
| 2022-12-15 | $26.11 | $26.11 | $26.11 | $26.11 | $25.97 | 3 |
| 2022-12-14 | $26.21 | $26.21 | $26.18 | $26.18 | $26.04 | 411 |
| 2022-12-13 | $26.16 | $26.16 | $26.14 | $26.14 | $26.00 | 101 |
| 2022-12-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.85 | 3 |
| 2022-12-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.89 | 803 |
| 2022-12-08 | $26.13 | $26.13 | $26.11 | $26.11 | $25.97 | 803 |
| 2022-12-07 | $26.09 | $26.09 | $26.06 | $26.06 | $25.92 | 100 |
| 2022-12-06 | $26.02 | $26.02 | $25.99 | $25.99 | $25.85 | 381 |
| 2022-12-05 | $26.04 | $26.04 | $25.96 | $25.96 | $25.82 | 1,688 |
| 2022-12-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 41 |
| 2022-12-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 55 |
| 2022-11-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.73 | 55 |
| 2022-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.62 | 5 |
| 2022-11-28 | $25.84 | $25.84 | $25.76 | $25.76 | $25.67 | 260 |
| 2022-11-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.73 | 50 |
| 2022-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 50 |
| 2022-11-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1 |
| 2022-11-21 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 16 |
| 2022-11-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 100 |
| 2022-11-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1 |
| 2022-11-16 | $25.61 | $25.64 | $25.60 | $25.61 | $25.61 | 7,679 |
| 2022-11-15 | $25.53 | $25.53 | $25.51 | $25.51 | $25.51 | 7,493 |
| 2022-11-14 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 300 |
| 2022-11-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2022-11-10 | $25.22 | $25.35 | $25.22 | $25.35 | $25.35 | 9,900 |
| 2022-11-09 | $24.84 | $24.84 | $24.81 | $24.82 | $24.82 | 7,432 |
| 2022-11-08 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 204 |
| 2022-11-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-11-04 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 2,627 |
| 2022-11-03 | $24.76 | $24.83 | $24.75 | $24.78 | $24.78 | 2,627 |
| 2022-11-02 | $24.97 | $25.02 | $24.87 | $24.91 | $24.91 | 4,126 |
| 2022-11-01 | $25.02 | $25.02 | $24.94 | $24.96 | $24.96 | 1,809 |
| 2022-10-31 | $25.03 | $25.03 | $24.93 | $24.96 | $24.85 | 21,517 |
| 2022-10-28 | $25.08 | $25.12 | $25.08 | $25.12 | $25.01 | 1,601 |
| 2022-10-27 | $25.01 | $25.10 | $25.01 | $25.03 | $24.93 | 15,831 |
| 2022-10-26 | $24.97 | $24.97 | $24.92 | $24.92 | $24.81 | 135,675 |
| 2022-10-25 | $24.87 | $24.88 | $24.83 | $24.83 | $24.72 | 6,399 |
| 2022-10-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.50 | 6 |
| 2022-10-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.52 | 0 |
| 2022-10-20 | $24.58 | $24.58 | $24.56 | $24.56 | $24.46 | 532 |
| 2022-10-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.58 | 2,535 |
| 2022-10-18 | $24.77 | $24.86 | $24.77 | $24.86 | $24.75 | 2,535 |
| 2022-10-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.69 | 0 |
| 2022-10-14 | $24.73 | $24.73 | $24.73 | $24.73 | $24.62 | 0 |
| 2022-10-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.72 | 17 |
| 2022-10-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.78 | 17 |
| 2022-10-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.78 | 81 |
| 2022-10-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.84 | 4 |
| 2022-10-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.94 | 1 |
| 2022-10-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.07 | 1 |
| 2022-10-05 | $25.27 | $25.28 | $25.19 | $25.26 | $25.15 | 2,537 |
| 2022-10-04 | $25.38 | $25.38 | $25.38 | $25.38 | $25.27 | 0 |
| 2022-10-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.10 | 0 |
| 2022-09-30 | $25.09 | $25.09 | $25.09 | $25.09 | $24.86 | 0 |
| 2022-09-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.96 | 0 |
| 2022-09-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.10 | 0 |
| 2022-09-27 | $25.09 | $25.09 | $25.09 | $25.09 | $24.86 | 335 |
| 2022-09-26 | $25.25 | $25.30 | $25.25 | $25.30 | $25.07 | 335 |
| 2022-09-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.33 | 2 |
| 2022-09-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.39 | 1 |
| 2022-09-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 2 |
| 2022-09-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.54 | 2 |
| 2022-09-19 | $25.94 | $25.94 | $25.94 | $25.94 | $25.70 | 2 |
| 2022-09-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-09-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-09-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2022-09-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1 |
| 2022-09-12 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 2 |
| 2022-09-09 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 3 |
| 2022-09-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 12 |
| 2022-09-07 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 12 |
| 2022-09-06 | $26.14 | $26.14 | $26.05 | $26.05 | $26.05 | 2,019 |
| 2022-09-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 2,889 |
| 2022-09-01 | $26.08 | $26.15 | $26.07 | $26.15 | $26.15 | 2,889 |
| 2022-08-31 | $26.37 | $26.37 | $26.37 | $26.37 | $26.26 | 0 |
| 2022-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.39 | 62 |
| 2022-08-29 | $26.55 | $26.55 | $26.55 | $26.55 | $26.45 | 62 |
| 2022-08-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.58 | 2 |
| 2022-08-25 | $26.77 | $26.77 | $26.77 | $26.77 | $26.66 | 144 |
| 2022-08-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.53 | 144 |
| 2022-08-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.58 | 2 |
| 2022-08-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.59 | 2 |
| 2022-08-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.77 | 2 |
| 2022-08-18 | $27.09 | $27.09 | $27.09 | $27.09 | $26.98 | 0 |
| 2022-08-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.97 | 96 |
| 2022-08-16 | $27.23 | $27.23 | $27.23 | $27.23 | $27.12 | 96 |
| 2022-08-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.19 | 1 |
| 2022-08-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.10 | 1 |
| 2022-08-11 | $27.14 | $27.14 | $27.14 | $27.14 | $27.03 | 1 |
| 2022-08-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.04 | 1 |
| 2022-08-09 | $27.03 | $27.03 | $27.03 | $27.03 | $26.92 | 1 |
| 2022-08-08 | $27.04 | $27.04 | $27.04 | $27.04 | $26.93 | 3 |
| 2022-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.89 | 0 |
| 2022-08-04 | $27.06 | $27.06 | $27.06 | $27.06 | $26.96 | 2,093 |
| 2022-08-03 | $26.99 | $27.04 | $26.96 | $27.03 | $26.92 | 2,093 |
| 2022-08-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.78 | 0 |
| 2022-08-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.85 | 0 |
| 2022-07-29 | $27.13 | $27.13 | $27.13 | $27.13 | $26.91 | 0 |
| 2022-07-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.75 | 6,250 |
| 2022-07-27 | $26.77 | $26.78 | $26.75 | $26.78 | $26.57 | 6,250 |
| 2022-07-26 | $26.64 | $26.64 | $26.64 | $26.64 | $26.43 | 1 |
| 2022-07-25 | $26.71 | $26.71 | $26.71 | $26.71 | $26.50 | 1 |
| 2022-07-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.40 | 2 |
| 2022-07-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.21 | 2 |
| 2022-07-20 | $26.27 | $26.27 | $26.27 | $26.27 | $26.06 | 101 |
| 2022-07-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.10 | 1 |
| 2022-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $25.99 | 1 |
| 2022-07-15 | $26.23 | $26.23 | $26.23 | $26.23 | $26.02 | 531 |
| 2022-07-14 | $26.20 | $26.20 | $26.20 | $26.20 | $25.99 | 1 |
| 2022-07-13 | $26.20 | $26.20 | $26.20 | $26.20 | $25.99 | 1 |
| 2022-07-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.94 | 2 |
| 2022-07-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.88 | 4 |
| 2022-07-08 | $26.13 | $26.13 | $26.13 | $26.13 | $25.92 | 4 |
| 2022-07-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.00 | 4 |
| 2022-07-06 | $26.29 | $26.29 | $26.20 | $26.20 | $25.99 | 1,783 |
| 2022-07-05 | $26.04 | $26.06 | $26.04 | $26.06 | $25.85 | 162 |
| 2022-07-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.87 | 0 |
| 2022-06-30 | $26.12 | $26.12 | $26.12 | $26.12 | $25.82 | 0 |
| 2022-06-29 | $26.12 | $26.12 | $26.12 | $26.12 | $25.82 | 0 |
| 2022-06-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.85 | 96 |
| 2022-06-27 | $26.29 | $26.29 | $26.29 | $26.29 | $25.99 | 96 |
| 2022-06-24 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 6,180 |
| 2022-06-23 | $26.37 | $26.37 | $26.32 | $26.32 | $26.32 | 6,180 |
| 2022-06-22 | $26.20 | $26.24 | $26.20 | $26.24 | $26.24 | 1,919 |
| 2022-06-21 | $26.19 | $26.26 | $26.19 | $26.26 | $26.26 | 442,764 |
| 2022-06-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 21 |
| 2022-06-16 | $26.11 | $26.19 | $26.11 | $26.19 | $26.19 | 2,717 |
| 2022-06-15 | $26.22 | $26.39 | $26.21 | $26.36 | $26.36 | 3,999 |
| 2022-06-14 | $26.31 | $26.31 | $26.17 | $26.17 | $26.17 | 2,611 |
| 2022-06-13 | $26.43 | $26.43 | $26.24 | $26.26 | $26.26 | 3,265 |
| 2022-06-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 4 |
| 2022-06-09 | $27.06 | $27.06 | $26.95 | $26.95 | $26.95 | 1,437 |
| 2022-06-08 | $27.17 | $27.18 | $27.04 | $27.04 | $27.04 | 608 |
| 2022-06-07 | $27.12 | $27.15 | $27.12 | $27.15 | $27.15 | 167 |
| 2022-06-06 | $27.19 | $27.19 | $27.09 | $27.09 | $27.09 | 2,381 |
| 2022-06-03 | $27.08 | $27.19 | $27.08 | $27.13 | $27.13 | 7,296 |
| 2022-06-02 | $27.21 | $27.21 | $27.11 | $27.16 | $27.16 | 2,561 |
| 2022-06-01 | $27.07 | $27.13 | $27.07 | $27.13 | $27.13 | 257 |
| 2022-05-31 | $27.29 | $27.29 | $27.23 | $27.28 | $27.20 | 648 |
| 2022-05-27 | $27.39 | $27.39 | $27.34 | $27.36 | $27.27 | 1,597 |
| 2022-05-26 | $27.00 | $27.22 | $27.00 | $27.22 | $27.13 | 702 |
| 2022-05-25 | $27.06 | $27.06 | $27.06 | $27.06 | $26.97 | 705 |
| 2022-05-24 | $26.86 | $26.90 | $26.86 | $26.88 | $26.79 | 705 |
| 2022-05-23 | $26.92 | $26.93 | $26.87 | $26.88 | $26.79 | 5,779 |
| 2022-05-20 | $26.84 | $26.85 | $26.84 | $26.85 | $26.76 | 1,278 |
| 2022-05-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.68 | 164 |
| 2022-05-18 | $26.77 | $26.77 | $26.70 | $26.70 | $26.62 | 1,570 |
| 2022-05-17 | $26.84 | $26.87 | $26.82 | $26.87 | $26.78 | 4,548 |
| 2022-05-16 | $26.91 | $26.94 | $26.85 | $26.85 | $26.76 | 3,289 |
| 2022-05-13 | $26.95 | $26.98 | $26.92 | $26.92 | $26.83 | 2,680 |
| 2022-05-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.82 | 0 |
| 2022-05-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.83 | 721 |
| 2022-05-10 | $27.06 | $27.06 | $26.98 | $26.98 | $26.90 | 721 |
| 2022-05-09 | $26.95 | $27.00 | $26.93 | $26.93 | $26.84 | 1,373 |
| 2022-05-06 | $27.11 | $27.15 | $27.05 | $27.11 | $27.02 | 2,187 |
| 2022-05-05 | $27.31 | $27.31 | $27.30 | $27.30 | $27.21 | 919 |
| 2022-05-04 | $27.39 | $27.50 | $27.30 | $27.50 | $27.41 | 3,042 |
| 2022-05-03 | $27.46 | $27.46 | $27.38 | $27.39 | $27.30 | 1,796 |
| 2022-05-02 | $27.39 | $27.45 | $27.31 | $27.41 | $27.32 | 3,077 |
| 2022-04-29 | $27.54 | $27.54 | $27.54 | $27.54 | $27.37 | 1 |
| 2022-04-28 | $27.71 | $27.83 | $27.71 | $27.76 | $27.59 | 4,459 |
| 2022-04-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.65 | 797 |
| 2022-04-26 | $27.85 | $27.88 | $27.81 | $27.83 | $27.66 | 2,121 |
| 2022-04-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.72 | 131 |
| 2022-04-22 | $27.84 | $27.84 | $27.81 | $27.81 | $27.64 | 519 |
| 2022-04-21 | $27.92 | $27.92 | $27.87 | $27.87 | $27.71 | 1,769 |
| 2022-04-20 | $28.02 | $28.02 | $27.97 | $27.98 | $27.81 | 3,794 |
| 2022-04-19 | $27.94 | $27.94 | $27.94 | $27.94 | $27.77 | 0 |
| 2022-04-18 | $27.95 | $27.96 | $27.90 | $27.94 | $27.78 | 4,381 |
| 2022-04-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.82 | 0 |
| 2022-04-13 | $28.08 | $28.08 | $28.08 | $28.08 | $27.91 | 0 |
| 2022-04-12 | $28.01 | $28.01 | $28.00 | $28.00 | $27.83 | 300 |
| 2022-04-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.80 | 2 |
| 2022-04-08 | $28.11 | $28.11 | $28.11 | $28.11 | $27.94 | 3 |
| 2022-04-07 | $28.14 | $28.21 | $28.14 | $28.21 | $28.04 | 339 |
| 2022-04-06 | $28.19 | $28.24 | $28.19 | $28.24 | $28.07 | 1,159 |
| 2022-04-05 | $28.51 | $28.51 | $28.35 | $28.40 | $28.23 | 2,656 |
| 2022-04-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.34 | 0 |
| 2022-04-01 | $28.44 | $28.44 | $28.44 | $28.44 | $28.27 | 0 |
| 2022-03-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.24 | 3,264 |
| 2022-03-30 | $28.41 | $28.44 | $28.38 | $28.44 | $28.20 | 3,264 |
| 2022-03-29 | $28.35 | $28.41 | $28.35 | $28.41 | $28.17 | 784 |
| 2022-03-28 | $28.17 | $28.23 | $28.17 | $28.23 | $27.99 | 2,148 |
| 2022-03-25 | $28.26 | $28.27 | $28.26 | $28.27 | $28.03 | 655 |
| 2022-03-24 | $28.27 | $28.38 | $28.25 | $28.33 | $28.09 | 848 |
| 2022-03-23 | $28.31 | $28.37 | $28.26 | $28.31 | $28.07 | 3,782 |
| 2022-03-22 | $28.28 | $28.29 | $28.28 | $28.29 | $28.05 | 574 |
| 2022-03-21 | $28.39 | $28.43 | $28.36 | $28.36 | $28.12 | 776 |
| 2022-03-18 | $28.43 | $28.43 | $28.43 | $28.43 | $28.20 | 92 |
| 2022-03-17 | $28.36 | $28.36 | $28.36 | $28.36 | $28.12 | 92 |
| 2022-03-16 | $28.17 | $28.21 | $28.17 | $28.21 | $27.97 | 131 |
| 2022-03-15 | $28.01 | $28.05 | $28.01 | $28.05 | $27.82 | 700 |
| 2022-03-14 | $28.18 | $28.18 | $28.08 | $28.08 | $27.84 | 358 |
| 2022-03-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.03 | 97 |
| 2022-03-10 | $28.38 | $28.38 | $28.38 | $28.38 | $28.14 | 3 |
| 2022-03-09 | $28.50 | $28.50 | $28.49 | $28.49 | $28.25 | 294 |
| 2022-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.26 | 4 |
| 2022-03-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.38 | 1 |
| 2022-03-04 | $28.87 | $28.87 | $28.81 | $28.81 | $28.56 | 484 |
| 2022-03-03 | $28.89 | $28.89 | $28.82 | $28.82 | $28.58 | 2,482 |
| 2022-03-02 | $28.93 | $28.93 | $28.88 | $28.88 | $28.64 | 654 |
| 2022-03-01 | $28.96 | $28.96 | $28.89 | $28.89 | $28.64 | 1,900 |
| 2022-02-28 | $29.00 | $29.01 | $28.95 | $28.95 | $28.62 | 553 |
| 2022-02-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 4 |
| 2022-02-24 | $28.73 | $28.76 | $28.71 | $28.76 | $28.43 | 513 |
| 2022-02-23 | $28.87 | $28.87 | $28.77 | $28.78 | $28.45 | 1,761 |
| 2022-02-22 | $28.83 | $28.83 | $28.83 | $28.83 | $28.50 | 1 |
| 2022-02-18 | $28.90 | $28.91 | $28.86 | $28.86 | $28.53 | 1,110 |
| 2022-02-17 | $28.84 | $28.84 | $28.84 | $28.84 | $28.51 | 1 |
| 2022-02-16 | $28.84 | $28.93 | $28.84 | $28.89 | $28.56 | 1,573 |
| 2022-02-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.59 | 1 |
| 2022-02-14 | $29.02 | $29.02 | $28.92 | $28.95 | $28.62 | 1,102 |
| 2022-02-11 | $29.00 | $29.10 | $29.00 | $29.04 | $28.71 | 758 |
| 2022-02-10 | $29.11 | $29.11 | $29.06 | $29.06 | $28.73 | 798 |
| 2022-02-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.92 | 4 |
| 2022-02-08 | $29.24 | $29.24 | $29.20 | $29.20 | $28.86 | 380 |
| 2022-02-07 | $29.16 | $29.26 | $29.13 | $29.19 | $28.86 | 784 |
| 2022-02-04 | $29.19 | $29.19 | $29.19 | $29.19 | $28.86 | 1,904 |
| 2022-02-03 | $29.35 | $29.36 | $29.28 | $29.28 | $28.95 | 1,904 |
| 2022-02-02 | $29.44 | $29.44 | $29.41 | $29.41 | $29.07 | 641 |
| 2022-02-01 | $29.39 | $29.40 | $29.37 | $29.37 | $29.03 | 374 |
| 2022-01-31 | $29.42 | $29.42 | $29.42 | $29.42 | $29.00 | 3 |
| 2022-01-28 | $29.37 | $29.44 | $29.37 | $29.44 | $29.02 | 243 |
| 2022-01-27 | $29.47 | $29.51 | $29.42 | $29.42 | $29.00 | 648 |
| 2022-01-26 | $29.61 | $29.61 | $29.45 | $29.45 | $29.03 | 3,980 |
| 2022-01-25 | $29.56 | $29.56 | $29.53 | $29.53 | $29.11 | 123 |
| 2022-01-24 | $29.61 | $29.64 | $29.61 | $29.63 | $29.20 | 417 |
| 2022-01-21 | $29.59 | $29.69 | $29.59 | $29.64 | $29.21 | 785 |
| 2022-01-20 | $29.60 | $29.60 | $29.60 | $29.60 | $29.18 | 2,513 |
| 2022-01-19 | $29.66 | $29.70 | $29.60 | $29.64 | $29.21 | 2,513 |
| 2022-01-18 | $29.55 | $29.58 | $29.55 | $29.56 | $29.14 | 1,167 |
| 2022-01-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.27 | 46 |
| 2022-01-13 | $29.72 | $29.72 | $29.72 | $29.72 | $29.29 | 605 |
| 2022-01-12 | $29.68 | $29.71 | $29.68 | $29.71 | $29.29 | 605 |
| 2022-01-11 | $29.64 | $29.73 | $29.64 | $29.71 | $29.29 | 1,784 |
| 2022-01-10 | $29.64 | $29.67 | $29.64 | $29.67 | $29.25 | 356 |
| 2022-01-07 | $29.75 | $29.75 | $29.68 | $29.68 | $29.25 | 1,041 |
| 2022-01-06 | $29.77 | $29.77 | $29.77 | $29.77 | $29.34 | 107 |
| 2022-01-05 | $29.78 | $29.80 | $29.71 | $29.71 | $29.29 | 53,742 |
| 2022-01-04 | $29.79 | $29.79 | $29.79 | $29.79 | $29.36 | 1,392 |
| 2022-01-03 | $29.84 | $29.87 | $29.80 | $29.83 | $29.41 | 1,392 |
| 2021-12-31 | $29.88 | $29.97 | $29.88 | $29.92 | $29.49 | 911 |
| 2021-12-30 | $29.88 | $29.88 | $29.88 | $29.88 | $29.45 | 103 |
| 2021-12-29 | $29.91 | $29.91 | $29.86 | $29.86 | $29.44 | 103 |
| 2021-12-28 | $29.88 | $29.88 | $29.88 | $29.88 | $29.46 | 66 |
| 2021-12-27 | $29.85 | $29.89 | $29.85 | $29.89 | $29.46 | 120 |
| 2021-12-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.43 | 159 |
| 2021-12-22 | $29.85 | $29.85 | $29.83 | $29.83 | $29.41 | 670 |
| 2021-12-21 | $29.82 | $29.85 | $29.81 | $29.82 | $29.39 | 1,379 |
| 2021-12-20 | $29.82 | $29.82 | $29.82 | $29.82 | $29.40 | 1 |
| 2021-12-17 | $29.80 | $29.84 | $29.80 | $29.84 | $29.41 | 312 |
| 2021-12-16 | $29.86 | $29.87 | $29.86 | $29.87 | $29.38 | 329 |
| 2021-12-15 | $29.83 | $29.96 | $29.83 | $29.96 | $29.47 | 881 |
| 2021-12-14 | $29.85 | $29.93 | $29.85 | $29.91 | $29.42 | 1,507 |
| 2021-12-13 | $29.94 | $29.95 | $29.85 | $29.91 | $29.42 | 3,136 |
| 2021-12-10 | $29.88 | $29.92 | $29.88 | $29.88 | $29.39 | 1,443 |
| 2021-12-09 | $29.88 | $29.88 | $29.88 | $29.88 | $29.39 | 89 |
| 2021-12-08 | $29.85 | $29.91 | $29.84 | $29.87 | $29.38 | 715 |
| 2021-12-07 | $29.92 | $29.92 | $29.92 | $29.92 | $29.43 | 11 |
| 2021-12-06 | $29.88 | $29.88 | $29.86 | $29.86 | $29.37 | 554 |
| 2021-12-03 | $29.79 | $29.84 | $29.75 | $29.81 | $29.32 | 1,480 |
| 2021-12-02 | $29.79 | $29.83 | $29.79 | $29.83 | $29.34 | 223 |
| 2021-12-01 | $29.82 | $29.82 | $29.74 | $29.74 | $29.26 | 3,320 |
| 2021-11-30 | $29.76 | $29.83 | $29.76 | $29.80 | $29.26 | 1,083 |
| 2021-11-29 | $29.86 | $29.86 | $29.86 | $29.86 | $29.31 | 65 |
| 2021-11-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.21 | 740 |
| 2021-11-24 | $29.81 | $29.83 | $29.81 | $29.81 | $29.27 | 740 |
| 2021-11-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.31 | 65 |
| 2021-11-22 | $29.91 | $29.91 | $29.91 | $29.91 | $29.37 | 253 |
| 2021-11-19 | $30.04 | $30.04 | $30.01 | $30.01 | $29.46 | 253 |
| 2021-11-18 | $30.01 | $30.01 | $30.01 | $30.01 | $29.46 | 310 |
| 2021-11-17 | $29.94 | $29.98 | $29.94 | $29.98 | $29.43 | 310 |
| 2021-11-16 | $29.98 | $29.98 | $29.98 | $29.98 | $29.43 | 91 |
| 2021-11-15 | $30.03 | $30.03 | $29.99 | $29.99 | $29.44 | 1,963 |
| 2021-11-12 | $30.08 | $30.12 | $30.08 | $30.11 | $29.56 | 1,951 |
| 2021-11-11 | $30.12 | $30.12 | $30.12 | $30.12 | $29.57 | 284 |
| 2021-11-10 | $30.11 | $30.11 | $30.11 | $30.11 | $29.56 | 284 |
| 2021-11-09 | $30.26 | $30.26 | $30.20 | $30.23 | $29.67 | 1,339 |
| 2021-11-08 | $30.19 | $30.22 | $30.19 | $30.19 | $29.64 | 1,014 |
| 2021-11-05 | $30.17 | $30.17 | $30.13 | $30.17 | $29.61 | 1,853 |
| 2021-11-04 | $30.04 | $30.05 | $30.04 | $30.05 | $29.50 | 153 |
| 2021-11-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.45 | 1 |
| 2021-11-02 | $29.97 | $29.97 | $29.97 | $29.97 | $29.42 | 4 |
| 2021-11-01 | $29.84 | $29.98 | $29.84 | $29.95 | $29.40 | 1,599 |
| 2021-10-29 | $30.02 | $30.02 | $30.02 | $30.02 | $29.42 | 4 |
| 2021-10-28 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 4 |
| 2021-10-27 | $30.18 | $30.18 | $30.05 | $30.06 | $29.47 | 637 |
| 2021-10-26 | $30.03 | $30.05 | $29.99 | $30.03 | $29.43 | 2,903 |
| 2021-10-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.40 | 3 |
| 2021-10-22 | $29.97 | $30.00 | $29.95 | $29.99 | $29.40 | 5,097 |
| 2021-10-21 | $30.01 | $30.06 | $29.99 | $29.99 | $29.40 | 9,167 |
| 2021-10-20 | $30.04 | $30.05 | $30.01 | $30.01 | $29.42 | 1,338 |
| 2021-10-19 | $30.06 | $30.06 | $30.06 | $30.06 | $29.46 | 105 |
| 2021-10-18 | $30.07 | $30.07 | $30.05 | $30.07 | $29.47 | 1,385 |
| 2021-10-15 | $30.08 | $30.08 | $30.06 | $30.06 | $29.47 | 202 |
| 2021-10-14 | $30.06 | $30.09 | $30.06 | $30.07 | $29.47 | 1,152 |
| 2021-10-13 | $29.92 | $29.96 | $29.92 | $29.96 | $29.37 | 919 |
| 2021-10-12 | $29.92 | $29.92 | $29.92 | $29.92 | $29.33 | 5,870 |
| 2021-10-11 | $29.94 | $29.95 | $29.89 | $29.89 | $29.31 | 5,870 |
| 2021-10-08 | $29.96 | $29.97 | $29.95 | $29.95 | $29.36 | 4,105 |
| 2021-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.41 | 102 |
| 2021-10-06 | $30.02 | $30.06 | $30.02 | $30.06 | $29.47 | 2,341 |
| 2021-10-05 | $30.03 | $30.03 | $30.03 | $30.03 | $29.43 | 24 |
| 2021-10-04 | $30.06 | $30.06 | $30.06 | $30.06 | $29.46 | 399,615 |
| 2021-10-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.51 | 3 |
| 2021-09-30 | $30.07 | $30.07 | $30.06 | $30.06 | $29.46 | 100 |
| 2021-09-29 | $30.09 | $30.09 | $30.09 | $30.09 | $29.50 | 988,934 |
| 2021-09-28 | $30.07 | $30.08 | $30.06 | $30.08 | $29.49 | 988,934 |