VictoryShares ESG Core Plus Bond ETF (UBND) Exchange: NASDAQ
Data as of Aug. 21, 2025
$21.77 ($-0.05) -0.23%
VictoryShares ESG Core Plus Bond ETF - Daily Information
Click for more stock information on VictoryShares ESG Core Plus Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $21.76 |
| Previous Close | $21.77 |
| High | $21.77 |
| Low | $21.75 |
| Adjusted Open | $21.76 |
| Previous Adjusted Close | $21.77 |
| Adjusted High | $21.77 |
| Adjusted Low | $21.75 |
About VictoryShares ESG Core Plus Bond ETF (UBND)
VictoryShares ESG Core Plus Bond ETF
Invest in VictoryShares ESG Core Plus Bond ETF (UBND)
Historical Stock Data for VictoryShares ESG Core Plus Bond ETF (UBND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $21.76 | $21.77 | $21.75 | $21.77 | $21.77 | 54,004 |
| 2025-08-20 | $21.80 | $21.83 | $21.79 | $21.82 | $21.82 | 116,209 |
| 2025-08-19 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 82,757 |
| 2025-08-18 | $21.78 | $21.78 | $21.75 | $21.77 | $21.77 | 75,374 |
| 2025-08-15 | $21.80 | $21.81 | $21.77 | $21.79 | $21.79 | 49,811 |
| 2025-08-14 | $21.84 | $21.86 | $21.81 | $21.81 | $21.81 | 75,046 |
| 2025-08-13 | $21.85 | $21.89 | $21.85 | $21.88 | $21.88 | 52,532 |
| 2025-08-12 | $21.78 | $21.80 | $21.77 | $21.80 | $21.80 | 75,959 |
| 2025-08-11 | $21.79 | $21.82 | $21.79 | $21.81 | $21.81 | 57,667 |
| 2025-08-08 | $21.79 | $21.80 | $21.78 | $21.79 | $21.79 | 54,024 |
| 2025-08-07 | $21.82 | $21.86 | $21.82 | $21.82 | $21.82 | 72,135 |
| 2025-08-06 | $21.83 | $21.85 | $21.77 | $21.84 | $21.84 | 105,977 |
| 2025-08-05 | $21.88 | $21.93 | $21.88 | $21.92 | $21.85 | 71,659 |
| 2025-08-04 | $21.90 | $21.91 | $21.88 | $21.91 | $21.84 | 79,072 |
| 2025-08-01 | $21.84 | $21.89 | $21.83 | $21.88 | $21.81 | 7,518,905 |
| 2025-07-31 | $21.73 | $21.75 | $21.71 | $21.72 | $21.65 | 108,706 |
| 2025-07-30 | $21.71 | $21.75 | $21.70 | $21.71 | $21.64 | 50,893 |
| 2025-07-29 | $21.67 | $21.75 | $21.67 | $21.75 | $21.68 | 55,154 |
| 2025-07-28 | $21.65 | $21.67 | $21.64 | $21.66 | $21.59 | 44,664 |
| 2025-07-25 | $21.64 | $21.68 | $21.63 | $21.68 | $21.61 | 29,644 |
| 2025-07-24 | $21.60 | $21.68 | $21.60 | $21.65 | $21.58 | 137,938 |
| 2025-07-23 | $21.68 | $21.68 | $21.66 | $21.67 | $21.60 | 49,885 |
| 2025-07-22 | $21.68 | $21.73 | $21.68 | $21.71 | $21.65 | 66,103 |
| 2025-07-21 | $21.66 | $21.69 | $21.65 | $21.66 | $21.60 | 32,030 |
| 2025-07-18 | $21.59 | $21.61 | $21.58 | $21.60 | $21.60 | 120,706 |
| 2025-07-17 | $21.55 | $21.58 | $21.55 | $21.55 | $21.55 | 178,920 |
| 2025-07-16 | $21.54 | $21.57 | $21.51 | $21.55 | $21.55 | 69,734 |
| 2025-07-15 | $21.59 | $21.59 | $21.52 | $21.52 | $21.52 | 98,841 |
| 2025-07-14 | $21.58 | $21.60 | $21.57 | $21.59 | $21.59 | 75,407 |
| 2025-07-11 | $21.61 | $21.61 | $21.58 | $21.59 | $21.59 | 91,911 |
| 2025-07-10 | $21.67 | $21.68 | $21.63 | $21.66 | $21.66 | 75,546 |
| 2025-07-09 | $21.70 | $21.75 | $21.69 | $21.74 | $21.65 | 106,626 |
| 2025-07-08 | $21.68 | $21.69 | $21.66 | $21.69 | $21.60 | 103,400 |
| 2025-07-07 | $21.73 | $21.73 | $21.68 | $21.70 | $21.61 | 122,947 |
| 2025-07-03 | $21.76 | $21.78 | $21.74 | $21.77 | $21.68 | 105,811 |
| 2025-07-02 | $21.79 | $21.82 | $21.78 | $21.82 | $21.73 | 103,281 |
| 2025-07-01 | $21.86 | $21.86 | $21.81 | $21.84 | $21.84 | 146,539 |
| 2025-06-30 | $21.81 | $21.87 | $21.79 | $21.85 | $21.85 | 166,439 |
| 2025-06-27 | $21.77 | $21.81 | $21.76 | $21.77 | $21.77 | 81,213 |
| 2025-06-26 | $21.77 | $21.83 | $21.76 | $21.83 | $21.83 | 96,381 |
| 2025-06-25 | $21.72 | $21.75 | $21.69 | $21.74 | $21.74 | 7,193,396 |
| 2025-06-24 | $21.66 | $21.75 | $21.66 | $21.74 | $21.74 | 48,265 |
| 2025-06-23 | $21.66 | $21.72 | $21.63 | $21.68 | $21.68 | 66,510 |
| 2025-06-20 | $21.57 | $21.64 | $21.56 | $21.62 | $21.62 | 44,405 |
| 2025-06-18 | $21.63 | $21.65 | $21.58 | $21.61 | $21.61 | 69,655 |
| 2025-06-17 | $21.56 | $21.61 | $21.54 | $21.61 | $21.61 | 51,938 |
| 2025-06-16 | $21.55 | $21.59 | $21.53 | $21.54 | $21.54 | 45,703 |
| 2025-06-13 | $21.60 | $21.61 | $21.53 | $21.57 | $21.57 | 76,107 |
| 2025-06-12 | $21.62 | $21.65 | $21.60 | $21.65 | $21.65 | 39,848 |
| 2025-06-11 | $21.53 | $21.58 | $21.52 | $21.57 | $21.57 | 152,239 |
| 2025-06-10 | $21.52 | $21.52 | $21.48 | $21.51 | $21.51 | 58,063 |
| 2025-06-09 | $21.44 | $21.47 | $21.43 | $21.47 | $21.47 | 34,058 |
| 2025-06-06 | $21.54 | $21.55 | $21.50 | $21.51 | $21.43 | 85,189 |
| 2025-06-05 | $21.67 | $21.67 | $21.62 | $21.63 | $21.55 | 55,108 |
| 2025-06-04 | $21.59 | $21.66 | $21.58 | $21.66 | $21.66 | 70,608 |
| 2025-06-03 | $21.55 | $21.57 | $21.50 | $21.51 | $21.51 | 53,352 |
| 2025-06-02 | $21.53 | $21.56 | $21.50 | $21.53 | $21.53 | 33,541 |
| 2025-05-30 | $21.55 | $21.64 | $21.53 | $21.60 | $21.60 | 73,685 |
| 2025-05-29 | $21.52 | $21.55 | $21.51 | $21.55 | $21.55 | 2,045,789 |
| 2025-05-28 | $21.48 | $21.49 | $21.44 | $21.47 | $21.47 | 83,145 |
| 2025-05-27 | $21.46 | $21.52 | $21.46 | $21.50 | $21.50 | 73,371 |
| 2025-05-23 | $21.39 | $21.41 | $21.37 | $21.39 | $21.39 | 51,756 |
| 2025-05-22 | $21.32 | $21.39 | $21.32 | $21.38 | $21.38 | 139,839 |
| 2025-05-21 | $21.40 | $21.42 | $21.33 | $21.38 | $21.38 | 1,953,495 |
| 2025-05-20 | $21.45 | $21.49 | $21.43 | $21.45 | $21.45 | 134,918 |
| 2025-05-19 | $21.39 | $21.49 | $21.39 | $21.47 | $21.47 | 54,697 |
| 2025-05-16 | $21.53 | $21.54 | $21.48 | $21.53 | $21.53 | 95,627 |
| 2025-05-15 | $21.43 | $21.50 | $21.41 | $21.47 | $21.47 | 1,059,007 |
| 2025-05-14 | $21.43 | $21.43 | $21.39 | $21.39 | $21.39 | 175,778 |
| 2025-05-13 | $21.46 | $21.46 | $21.40 | $21.44 | $21.44 | 4,018,980 |
| 2025-05-12 | $21.46 | $21.48 | $21.45 | $21.48 | $21.48 | 55,057 |
| 2025-05-09 | $21.52 | $21.53 | $21.49 | $21.50 | $21.50 | 74,550 |
| 2025-05-08 | $21.60 | $21.60 | $21.50 | $21.50 | $21.50 | 78,217 |
| 2025-05-07 | $21.62 | $21.70 | $21.62 | $21.68 | $21.60 | 83,945 |
| 2025-05-06 | $21.57 | $21.64 | $21.56 | $21.62 | $21.62 | 38,055 |
| 2025-05-05 | $21.57 | $21.58 | $21.55 | $21.58 | $21.58 | 27,225 |
| 2025-05-02 | $21.62 | $21.62 | $21.57 | $21.61 | $21.61 | 55,581 |
| 2025-05-01 | $21.71 | $21.74 | $21.66 | $21.66 | $21.66 | 734,064 |
| 2025-04-30 | $21.74 | $21.81 | $21.72 | $21.79 | $21.79 | 59,212 |
| 2025-04-29 | $21.70 | $21.77 | $21.70 | $21.76 | $21.76 | 65,803 |
| 2025-04-28 | $21.64 | $21.73 | $21.64 | $21.71 | $21.71 | 48,504 |
| 2025-04-25 | $21.61 | $21.66 | $21.61 | $21.65 | $21.65 | 25,195 |
| 2025-04-24 | $21.56 | $21.58 | $21.54 | $21.58 | $21.58 | 38,346 |
| 2025-04-23 | $21.58 | $21.59 | $21.46 | $21.50 | $21.50 | 91,758 |
| 2025-04-22 | $21.44 | $21.45 | $21.41 | $21.43 | $21.43 | 34,977 |
| 2025-04-21 | $21.46 | $21.47 | $21.41 | $21.41 | $21.41 | 79,738 |
| 2025-04-17 | $21.54 | $21.56 | $21.49 | $21.53 | $21.53 | 49,250 |
| 2025-04-16 | $21.47 | $21.54 | $21.46 | $21.53 | $21.53 | 64,535 |
| 2025-04-15 | $21.45 | $21.50 | $21.43 | $21.47 | $21.47 | 62,393 |
| 2025-04-14 | $21.39 | $21.44 | $21.37 | $21.42 | $21.42 | 40,855 |
| 2025-04-11 | $21.29 | $21.34 | $21.17 | $21.31 | $21.31 | 106,625 |
| 2025-04-10 | $21.46 | $21.46 | $21.33 | $21.36 | $21.36 | 54,407 |
| 2025-04-09 | $21.37 | $21.58 | $21.32 | $21.56 | $21.47 | 110,598 |
| 2025-04-08 | $21.68 | $21.69 | $21.56 | $21.56 | $21.47 | 87,430 |
| 2025-04-07 | $21.91 | $21.94 | $21.73 | $21.77 | $21.68 | 242,052 |
| 2025-04-04 | $22.02 | $22.07 | $21.97 | $21.98 | $21.89 | 40,476 |
| 2025-04-03 | $21.96 | $21.99 | $21.93 | $21.93 | $21.84 | 50,785 |
| 2025-04-02 | $21.86 | $21.86 | $21.79 | $21.83 | $21.74 | 106,872 |
| 2025-04-01 | $21.83 | $21.87 | $21.82 | $21.83 | $21.73 | 68,884 |
| 2025-03-31 | $21.81 | $21.81 | $21.76 | $21.80 | $21.71 | 71,059 |
| 2025-03-28 | $21.70 | $21.77 | $21.70 | $21.77 | $21.67 | 47,512 |
| 2025-03-27 | $21.62 | $21.64 | $21.62 | $21.63 | $21.53 | 22,297 |
| 2025-03-26 | $21.67 | $21.70 | $21.64 | $21.64 | $21.55 | 38,653 |
| 2025-03-25 | $21.67 | $21.72 | $21.67 | $21.70 | $21.60 | 39,771 |
| 2025-03-24 | $21.73 | $21.73 | $21.67 | $21.67 | $21.58 | 45,239 |
| 2025-03-21 | $21.79 | $21.79 | $21.74 | $21.75 | $21.66 | 56,940 |
| 2025-03-20 | $21.83 | $21.83 | $21.74 | $21.78 | $21.69 | 331,265 |
| 2025-03-19 | $21.67 | $21.77 | $21.67 | $21.77 | $21.68 | 32,417 |
| 2025-03-18 | $21.66 | $21.72 | $21.66 | $21.70 | $21.60 | 89,755 |
| 2025-03-17 | $21.69 | $21.74 | $21.67 | $21.69 | $21.59 | 50,538 |
| 2025-03-14 | $21.67 | $21.69 | $21.66 | $21.67 | $21.58 | 72,926 |
| 2025-03-13 | $21.61 | $21.71 | $21.59 | $21.69 | $21.60 | 81,812 |
| 2025-03-12 | $21.65 | $21.68 | $21.64 | $21.66 | $21.57 | 87,871 |
| 2025-03-11 | $21.76 | $21.77 | $21.67 | $21.69 | $21.60 | 256,838 |
| 2025-03-10 | $21.75 | $21.79 | $21.74 | $21.75 | $21.66 | 44,078 |
| 2025-03-07 | $21.82 | $21.84 | $21.73 | $21.75 | $21.57 | 71,339 |
| 2025-03-06 | $21.78 | $21.81 | $21.72 | $21.77 | $21.59 | 57,820 |
| 2025-03-05 | $21.89 | $21.89 | $21.80 | $21.82 | $21.64 | 86,380 |
| 2025-03-04 | $21.96 | $21.98 | $21.86 | $21.88 | $21.70 | 55,431 |
| 2025-03-03 | $21.83 | $21.94 | $21.83 | $21.93 | $21.75 | 34,676 |
| 2025-02-28 | $21.84 | $21.89 | $21.81 | $21.89 | $21.71 | 25,837 |
| 2025-02-27 | $21.76 | $21.81 | $21.76 | $21.81 | $21.63 | 76,355 |
| 2025-02-26 | $21.78 | $21.81 | $21.76 | $21.81 | $21.63 | 94,458 |
| 2025-02-25 | $21.74 | $21.78 | $21.74 | $21.77 | $21.59 | 50,749 |
| 2025-02-24 | $21.61 | $21.66 | $21.61 | $21.63 | $21.46 | 55,161 |
| 2025-02-21 | $21.53 | $21.63 | $21.53 | $21.61 | $21.44 | 26,043 |
| 2025-02-20 | $21.50 | $21.53 | $21.50 | $21.51 | $21.34 | 66,996 |
| 2025-02-19 | $21.46 | $21.52 | $21.46 | $21.50 | $21.33 | 86,658 |
| 2025-02-18 | $21.51 | $21.52 | $21.48 | $21.49 | $21.32 | 69,806 |
| 2025-02-14 | $21.53 | $21.56 | $21.53 | $21.54 | $21.37 | 242,293 |
| 2025-02-13 | $21.42 | $21.48 | $21.42 | $21.45 | $21.28 | 87,555 |
| 2025-02-12 | $21.37 | $21.37 | $21.33 | $21.35 | $21.18 | 52,773 |
| 2025-02-11 | $21.45 | $21.49 | $21.45 | $21.47 | $21.30 | 53,943 |
| 2025-02-10 | $21.52 | $21.54 | $21.47 | $21.49 | $21.32 | 69,548 |
| 2025-02-07 | $21.52 | $21.52 | $21.48 | $21.51 | $21.34 | 174,852 |
| 2025-02-06 | $21.63 | $21.66 | $21.62 | $21.65 | $21.40 | 424,239 |
| 2025-02-05 | $21.60 | $21.67 | $21.60 | $21.63 | $21.38 | 71,805 |
| 2025-02-04 | $21.49 | $21.56 | $21.49 | $21.54 | $21.29 | 89,466 |
| 2025-02-03 | $21.54 | $21.57 | $21.47 | $21.52 | $21.27 | 317,304 |
| 2025-01-31 | $21.54 | $21.54 | $21.45 | $21.49 | $21.24 | 53,143 |
| 2025-01-30 | $21.52 | $21.56 | $21.50 | $21.56 | $21.31 | 38,573 |
| 2025-01-29 | $21.51 | $21.51 | $21.46 | $21.48 | $21.23 | 115,924 |
| 2025-01-28 | $21.48 | $21.52 | $21.47 | $21.51 | $21.26 | 62,025 |
| 2025-01-27 | $21.47 | $21.50 | $21.46 | $21.50 | $21.25 | 42,444 |
| 2025-01-24 | $21.35 | $21.40 | $21.35 | $21.40 | $21.40 | 96,162 |
| 2025-01-23 | $21.35 | $21.39 | $21.35 | $21.39 | $21.39 | 141,467 |
| 2025-01-22 | $21.42 | $21.43 | $21.39 | $21.41 | $21.41 | 41,767 |
| 2025-01-21 | $21.42 | $21.43 | $21.41 | $21.43 | $21.43 | 42,648 |
| 2025-01-17 | $21.37 | $21.38 | $21.34 | $21.36 | $21.36 | 123,795 |
| 2025-01-16 | $21.30 | $21.46 | $21.28 | $21.41 | $21.41 | 346,952 |
| 2025-01-15 | $21.28 | $21.32 | $21.26 | $21.31 | $21.31 | 108,747 |
| 2025-01-14 | $21.13 | $21.14 | $21.11 | $21.14 | $21.14 | 79,556 |
| 2025-01-13 | $21.16 | $21.18 | $21.13 | $21.16 | $21.16 | 252,245 |
| 2025-01-10 | $21.17 | $21.20 | $21.14 | $21.17 | $21.17 | 541,426 |
| 2025-01-08 | $21.25 | $21.28 | $21.23 | $21.24 | $21.24 | 71,165 |
| 2025-01-07 | $21.30 | $21.31 | $21.25 | $21.25 | $21.24 | 61,499 |
| 2025-01-06 | $21.36 | $21.36 | $21.32 | $21.34 | $21.33 | 76,648 |
| 2025-01-03 | $21.39 | $21.39 | $21.33 | $21.34 | $21.33 | 109,711 |
| 2025-01-02 | $21.39 | $21.40 | $21.34 | $21.40 | $21.38 | 76,329 |
| 2024-12-31 | $21.39 | $21.42 | $21.35 | $21.37 | $21.36 | 119,311 |
| 2024-12-30 | $21.35 | $21.38 | $21.34 | $21.38 | $21.37 | 72,066 |
| 2024-12-27 | $21.33 | $21.35 | $21.31 | $21.32 | $21.30 | 29,832 |
| 2024-12-26 | $21.27 | $21.35 | $21.27 | $21.34 | $21.33 | 65,657 |
| 2024-12-24 | $21.29 | $21.33 | $21.26 | $21.32 | $21.31 | 55,191 |
| 2024-12-23 | $21.39 | $21.39 | $21.31 | $21.33 | $21.32 | 71,164 |
| 2024-12-20 | $21.38 | $21.41 | $21.35 | $21.38 | $21.38 | 114,553 |
| 2024-12-19 | $21.35 | $21.36 | $21.30 | $21.33 | $21.33 | 144,834 |
| 2024-12-18 | $21.52 | $21.53 | $21.38 | $21.38 | $21.38 | 157,389 |
| 2024-12-17 | $21.52 | $21.55 | $21.51 | $21.51 | $21.51 | 182,922 |
| 2024-12-16 | $21.53 | $21.54 | $21.51 | $21.52 | $21.52 | 89,592 |
| 2024-12-13 | $21.56 | $21.57 | $21.50 | $21.51 | $21.51 | 102,093 |
| 2024-12-12 | $21.64 | $21.70 | $21.59 | $21.60 | $21.60 | 93,901 |
| 2024-12-11 | $21.88 | $21.88 | $21.82 | $21.84 | $21.68 | 151,151 |
| 2024-12-10 | $21.86 | $21.88 | $21.84 | $21.87 | $21.71 | 65,501 |
| 2024-12-09 | $21.92 | $21.92 | $21.89 | $21.90 | $21.74 | 102,326 |
| 2024-12-06 | $21.97 | $21.99 | $21.92 | $21.96 | $21.80 | 64,816 |
| 2024-12-05 | $21.87 | $21.93 | $21.87 | $21.92 | $21.76 | 75,771 |
| 2024-12-04 | $21.79 | $21.91 | $21.79 | $21.91 | $21.75 | 169,535 |
| 2024-12-03 | $21.90 | $21.90 | $21.83 | $21.84 | $21.68 | 68,581 |
| 2024-12-02 | $21.81 | $21.90 | $21.81 | $21.87 | $21.71 | 267,334 |
| 2024-11-29 | $21.84 | $21.85 | $21.83 | $21.85 | $21.69 | 5,803 |
| 2024-11-27 | $21.77 | $21.83 | $21.75 | $21.77 | $21.61 | 137,850 |
| 2024-11-26 | $21.73 | $21.77 | $21.68 | $21.71 | $21.56 | 82,280 |
| 2024-11-25 | $21.66 | $21.76 | $21.66 | $21.73 | $21.57 | 85,860 |
| 2024-11-22 | $21.57 | $21.59 | $21.55 | $21.57 | $21.42 | 139,864 |
| 2024-11-21 | $21.55 | $21.58 | $21.53 | $21.58 | $21.43 | 98,718 |
| 2024-11-20 | $21.55 | $21.58 | $21.55 | $21.55 | $21.40 | 82,126 |
| 2024-11-19 | $21.57 | $21.59 | $21.56 | $21.58 | $21.42 | 82,562 |
| 2024-11-18 | $21.49 | $21.55 | $21.48 | $21.53 | $21.38 | 96,729 |
| 2024-11-15 | $21.49 | $21.55 | $21.46 | $21.52 | $21.37 | 100,982 |
| 2024-11-14 | $21.54 | $21.57 | $21.50 | $21.51 | $21.35 | 402,061 |
| 2024-11-13 | $21.54 | $21.56 | $21.48 | $21.51 | $21.35 | 663,617 |
| 2024-11-12 | $21.58 | $21.59 | $21.51 | $21.54 | $21.39 | 96,692 |
| 2024-11-11 | $21.65 | $21.65 | $21.61 | $21.65 | $21.50 | 38,125 |
| 2024-11-08 | $21.66 | $21.69 | $21.62 | $21.66 | $21.51 | 68,696 |
| 2024-11-07 | $21.54 | $21.64 | $21.54 | $21.62 | $21.47 | 70,331 |
| 2024-11-06 | $21.54 | $21.61 | $21.54 | $21.60 | $21.36 | 236,671 |
| 2024-11-05 | $21.65 | $21.75 | $21.64 | $21.73 | $21.73 | 44,018 |
| 2024-11-04 | $21.70 | $21.70 | $21.64 | $21.68 | $21.68 | 66,601 |
| 2024-11-01 | $21.68 | $21.68 | $21.60 | $21.61 | $21.61 | 47,584 |
| 2024-10-31 | $21.68 | $21.73 | $21.63 | $21.71 | $21.71 | 52,730 |
| 2024-10-30 | $21.75 | $21.77 | $21.70 | $21.71 | $21.71 | 72,284 |
| 2024-10-29 | $21.63 | $21.71 | $21.62 | $21.71 | $21.71 | 51,343 |
| 2024-10-28 | $21.73 | $21.73 | $21.66 | $21.71 | $21.71 | 92,512 |
| 2024-10-25 | $21.78 | $21.79 | $21.72 | $21.72 | $21.72 | 74,468 |
| 2024-10-24 | $21.72 | $21.80 | $21.72 | $21.77 | $21.77 | 159,311 |
| 2024-10-23 | $21.71 | $21.72 | $21.69 | $21.71 | $21.71 | 115,276 |
| 2024-10-22 | $21.79 | $21.79 | $21.74 | $21.77 | $21.77 | 106,044 |
| 2024-10-21 | $21.83 | $21.84 | $21.77 | $21.77 | $21.77 | 314,862 |
| 2024-10-18 | $21.90 | $21.95 | $21.90 | $21.92 | $21.92 | 366,858 |
| 2024-10-17 | $21.91 | $21.93 | $21.87 | $21.92 | $21.92 | 367,462 |
| 2024-10-16 | $21.97 | $22.00 | $21.97 | $21.99 | $21.99 | 137,875 |
| 2024-10-15 | $21.92 | $21.96 | $21.92 | $21.96 | $21.96 | 170,131 |
| 2024-10-14 | $21.83 | $21.89 | $21.82 | $21.87 | $21.87 | 149,052 |
| 2024-10-11 | $21.86 | $21.90 | $21.85 | $21.89 | $21.89 | 132,011 |
| 2024-10-10 | $21.87 | $21.91 | $21.83 | $21.88 | $21.88 | 54,628 |
| 2024-10-09 | $21.90 | $21.92 | $21.87 | $21.90 | $21.90 | 67,361 |
| 2024-10-08 | $21.88 | $21.95 | $21.88 | $21.95 | $21.95 | 54,899 |
| 2024-10-07 | $21.98 | $22.01 | $21.96 | $21.99 | $21.92 | 63,505 |
| 2024-10-04 | $22.06 | $22.08 | $22.05 | $22.05 | $21.98 | 87,024 |
| 2024-10-03 | $22.23 | $22.26 | $22.19 | $22.21 | $22.14 | 456,094 |
| 2024-10-02 | $22.24 | $22.29 | $22.23 | $22.27 | $22.20 | 37,337 |
| 2024-10-01 | $22.29 | $22.34 | $22.29 | $22.31 | $22.24 | 40,300 |
| 2024-09-30 | $22.28 | $22.29 | $22.23 | $22.25 | $22.18 | 48,286 |
| 2024-09-27 | $22.28 | $22.32 | $22.27 | $22.29 | $22.22 | 46,821 |
| 2024-09-26 | $22.21 | $22.26 | $22.20 | $22.25 | $22.18 | 123,179 |
| 2024-09-25 | $22.25 | $22.26 | $22.24 | $22.25 | $22.18 | 1,662,503 |
| 2024-09-24 | $22.23 | $22.32 | $22.22 | $22.31 | $22.24 | 163,252 |
| 2024-09-23 | $22.26 | $22.30 | $22.22 | $22.29 | $22.22 | 19,326 |
| 2024-09-20 | $22.27 | $22.31 | $22.25 | $22.31 | $22.24 | 40,780 |
| 2024-09-19 | $22.28 | $22.31 | $22.25 | $22.31 | $22.24 | 34,032 |
| 2024-09-18 | $22.32 | $22.38 | $22.30 | $22.31 | $22.24 | 34,834 |
| 2024-09-17 | $22.40 | $22.42 | $22.36 | $22.37 | $22.30 | 33,024 |
| 2024-09-16 | $22.35 | $22.40 | $22.34 | $22.40 | $22.33 | 43,334 |
| 2024-09-13 | $22.33 | $22.36 | $22.32 | $22.36 | $22.29 | 48,173 |
| 2024-09-12 | $22.30 | $22.32 | $22.27 | $22.31 | $22.24 | 31,919 |
| 2024-09-11 | $22.29 | $22.34 | $22.29 | $22.33 | $22.26 | 32,403 |
| 2024-09-10 | $22.40 | $22.43 | $22.40 | $22.43 | $22.27 | 20,190 |
| 2024-09-09 | $22.29 | $22.37 | $22.29 | $22.37 | $22.21 | 28,399 |
| 2024-09-06 | $22.27 | $22.39 | $22.27 | $22.33 | $22.33 | 656,937 |
| 2024-09-05 | $22.28 | $22.31 | $22.24 | $22.31 | $22.31 | 39,409 |
| 2024-09-04 | $22.16 | $22.24 | $22.16 | $22.22 | $22.22 | 31,484 |
| 2024-09-03 | $22.12 | $22.16 | $22.11 | $22.16 | $22.16 | 39,427 |
| 2024-08-30 | $22.08 | $22.11 | $22.03 | $22.03 | $22.03 | 22,568 |
| 2024-08-29 | $22.08 | $22.15 | $22.06 | $22.12 | $22.12 | 24,276 |
| 2024-08-28 | $22.14 | $22.15 | $22.11 | $22.14 | $22.14 | 28,958 |
| 2024-08-27 | $22.09 | $22.16 | $22.09 | $22.15 | $22.15 | 9,176 |
| 2024-08-26 | $22.15 | $22.17 | $22.14 | $22.14 | $22.14 | 11,887 |
| 2024-08-23 | $22.08 | $22.16 | $22.08 | $22.15 | $22.15 | 188,450 |
| 2024-08-22 | $22.11 | $22.11 | $22.06 | $22.07 | $22.07 | 9,014 |
| 2024-08-21 | $22.13 | $22.20 | $22.13 | $22.16 | $22.16 | 18,713 |
| 2024-08-20 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 7,371 |
| 2024-08-19 | $22.03 | $22.08 | $22.02 | $22.06 | $22.06 | 16,559 |
| 2024-08-16 | $21.98 | $22.02 | $21.97 | $22.02 | $22.02 | 196,366 |
| 2024-08-15 | $21.94 | $21.99 | $21.91 | $21.98 | $21.98 | 15,102 |
| 2024-08-14 | $22.05 | $22.08 | $22.05 | $22.06 | $22.06 | 23,195 |
| 2024-08-13 | $22.01 | $22.03 | $22.00 | $22.02 | $22.02 | 12,523 |
| 2024-08-12 | $21.88 | $21.96 | $21.88 | $21.95 | $21.95 | 81,160 |
| 2024-08-09 | $21.90 | $21.92 | $21.89 | $21.90 | $21.90 | 8,761 |
| 2024-08-08 | $21.82 | $21.85 | $21.80 | $21.84 | $21.84 | 20,682 |
| 2024-08-07 | $21.97 | $21.98 | $21.94 | $21.95 | $21.87 | 38,869 |
| 2024-08-06 | $22.10 | $22.10 | $22.01 | $22.02 | $21.94 | 246,787 |
| 2024-08-05 | $22.24 | $22.24 | $22.14 | $22.15 | $22.07 | 9,662 |
| 2024-08-02 | $22.10 | $22.17 | $22.10 | $22.14 | $22.14 | 4,158 |
| 2024-08-01 | $21.92 | $21.95 | $21.89 | $21.93 | $21.93 | 188,481 |
| 2024-07-31 | $21.76 | $21.82 | $21.72 | $21.81 | $21.81 | 14,738 |
| 2024-07-30 | $21.65 | $21.71 | $21.65 | $21.71 | $21.71 | 12,397 |
| 2024-07-29 | $21.65 | $21.68 | $21.65 | $21.68 | $21.68 | 22,460 |
| 2024-07-26 | $21.62 | $21.65 | $21.61 | $21.64 | $21.64 | 7,927 |
| 2024-07-25 | $21.58 | $21.58 | $21.54 | $21.56 | $21.56 | 14,805 |
| 2024-07-24 | $21.58 | $21.59 | $21.51 | $21.52 | $21.52 | 15,281 |
| 2024-07-23 | $21.59 | $21.59 | $21.56 | $21.57 | $21.57 | 10,613 |
| 2024-07-22 | $21.58 | $21.58 | $21.51 | $21.56 | $21.56 | 30,099 |
| 2024-07-19 | $21.56 | $21.56 | $21.55 | $21.56 | $21.56 | 8,077 |
| 2024-07-18 | $21.64 | $21.66 | $21.60 | $21.62 | $21.62 | 43,882 |
| 2024-07-17 | $21.62 | $21.71 | $21.62 | $21.66 | $21.66 | 104,918 |
| 2024-07-16 | $21.60 | $21.66 | $21.60 | $21.66 | $21.66 | 5,625 |
| 2024-07-15 | $21.56 | $21.56 | $21.53 | $21.54 | $21.54 | 19,203 |
| 2024-07-12 | $21.57 | $21.58 | $21.54 | $21.58 | $21.58 | 90,278 |
| 2024-07-11 | $21.61 | $21.61 | $21.51 | $21.54 | $21.54 | 363,144 |
| 2024-07-10 | $21.43 | $21.48 | $21.43 | $21.47 | $21.47 | 26,889 |
| 2024-07-09 | $21.50 | $21.52 | $21.48 | $21.52 | $21.44 | 15,328 |
| 2024-07-08 | $21.52 | $21.56 | $21.52 | $21.53 | $21.45 | 15,427 |
| 2024-07-05 | $21.49 | $21.55 | $21.49 | $21.55 | $21.47 | 224,418 |
| 2024-07-03 | $21.41 | $21.42 | $21.40 | $21.40 | $21.32 | 2,222 |
| 2024-07-02 | $21.30 | $21.34 | $21.29 | $21.33 | $21.33 | 11,186 |
| 2024-07-01 | $21.29 | $21.32 | $21.23 | $21.26 | $21.26 | 55,470 |
| 2024-06-28 | $21.47 | $21.48 | $21.40 | $21.40 | $21.40 | 10,962 |
| 2024-06-27 | $21.50 | $21.50 | $21.48 | $21.49 | $21.49 | 3,014 |
| 2024-06-26 | $21.45 | $21.47 | $21.43 | $21.43 | $21.43 | 5,156 |
| 2024-06-25 | $21.53 | $21.56 | $21.53 | $21.56 | $21.56 | 1,998 |
| 2024-06-24 | $21.51 | $21.54 | $21.50 | $21.53 | $21.53 | 8,442 |
| 2024-06-21 | $21.54 | $21.54 | $21.48 | $21.52 | $21.52 | 10,123 |
| 2024-06-20 | $21.50 | $21.54 | $21.49 | $21.51 | $21.51 | 280,901 |
| 2024-06-18 | $21.53 | $21.58 | $21.52 | $21.58 | $21.58 | 32,843 |
| 2024-06-17 | $21.48 | $21.51 | $21.47 | $21.51 | $21.51 | 6,519 |
| 2024-06-14 | $21.56 | $21.57 | $21.54 | $21.57 | $21.57 | 32,357 |
| 2024-06-13 | $21.48 | $21.54 | $21.46 | $21.51 | $21.51 | 12,322 |
| 2024-06-12 | $21.50 | $21.52 | $21.40 | $21.42 | $21.42 | 14,698 |
| 2024-06-11 | $21.35 | $21.42 | $21.32 | $21.41 | $21.32 | 102,876 |
| 2024-06-10 | $21.33 | $21.35 | $21.32 | $21.34 | $21.25 | 34,531 |
| 2024-06-07 | $21.38 | $21.40 | $21.38 | $21.39 | $21.30 | 25,484 |
| 2024-06-06 | $21.51 | $21.56 | $21.51 | $21.56 | $21.47 | 17,964 |
| 2024-06-05 | $21.50 | $21.54 | $21.47 | $21.54 | $21.45 | 26,637 |
| 2024-06-04 | $21.45 | $21.49 | $21.45 | $21.46 | $21.37 | 10,325 |
| 2024-06-03 | $21.28 | $21.38 | $21.28 | $21.38 | $21.29 | 290,240 |
| 2024-05-31 | $21.25 | $21.28 | $21.23 | $21.28 | $21.19 | 30,784 |
| 2024-05-30 | $21.17 | $21.18 | $21.16 | $21.17 | $21.08 | 5,244 |
| 2024-05-29 | $21.13 | $21.13 | $21.09 | $21.10 | $21.01 | 12,130 |
| 2024-05-28 | $21.27 | $21.28 | $21.19 | $21.20 | $21.11 | 16,622 |
| 2024-05-24 | $21.26 | $21.30 | $21.26 | $21.30 | $21.30 | 3,944 |
| 2024-05-23 | $21.27 | $21.29 | $21.24 | $21.27 | $21.27 | 9,850 |
| 2024-05-22 | $21.32 | $21.34 | $21.32 | $21.32 | $21.32 | 16,269 |
| 2024-05-21 | $21.33 | $21.36 | $21.31 | $21.34 | $21.34 | 9,122 |
| 2024-05-20 | $21.30 | $21.33 | $21.30 | $21.31 | $21.31 | 9,129 |
| 2024-05-17 | $21.35 | $21.36 | $21.32 | $21.32 | $21.32 | 10,974 |
| 2024-05-16 | $21.40 | $21.40 | $21.36 | $21.36 | $21.36 | 63,285 |
| 2024-05-15 | $21.33 | $21.40 | $21.33 | $21.40 | $21.40 | 308,999 |
| 2024-05-14 | $21.38 | $21.38 | $21.24 | $21.25 | $21.25 | 19,095 |
| 2024-05-13 | $21.23 | $21.23 | $21.21 | $21.21 | $21.21 | 18,535 |
| 2024-05-10 | $21.18 | $21.20 | $21.17 | $21.19 | $21.19 | 12,502 |
| 2024-05-09 | $21.17 | $21.24 | $21.17 | $21.24 | $21.24 | 25,477 |
| 2024-05-08 | $21.28 | $21.29 | $21.26 | $21.28 | $21.20 | 5,118 |
| 2024-05-07 | $21.32 | $21.33 | $21.29 | $21.30 | $21.30 | 17,920 |
| 2024-05-06 | $21.28 | $21.28 | $21.25 | $21.25 | $21.25 | 7,522 |
| 2024-05-03 | $21.22 | $21.24 | $21.19 | $21.23 | $21.23 | 34,513 |
| 2024-05-02 | $21.10 | $21.15 | $21.09 | $21.14 | $21.14 | 226,903 |
| 2024-05-01 | $21.02 | $21.10 | $20.99 | $21.04 | $21.04 | 20,575 |
| 2024-04-30 | $21.02 | $21.03 | $20.97 | $20.99 | $20.99 | 125,728 |
| 2024-04-29 | $21.04 | $21.06 | $21.02 | $21.06 | $21.06 | 19,459 |
| 2024-04-26 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 12,855 |
| 2024-04-25 | $20.90 | $20.96 | $20.90 | $20.93 | $20.93 | 61,851 |
| 2024-04-24 | $21.00 | $21.02 | $20.99 | $21.01 | $21.01 | 42,197 |
| 2024-04-23 | $21.02 | $21.08 | $21.02 | $21.05 | $21.05 | 23,292 |
| 2024-04-22 | $20.98 | $21.04 | $20.98 | $21.02 | $21.02 | 22,643 |
| 2024-04-19 | $21.01 | $21.03 | $20.99 | $21.00 | $21.00 | 25,412 |
| 2024-04-18 | $20.98 | $20.99 | $20.96 | $20.97 | $20.97 | 9,197 |
| 2024-04-17 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 113,281 |
| 2024-04-16 | $20.92 | $20.96 | $20.92 | $20.95 | $20.95 | 116,874 |
| 2024-04-15 | $21.01 | $21.04 | $20.99 | $21.01 | $21.01 | 28,234 |
| 2024-04-12 | $21.15 | $21.15 | $21.11 | $21.14 | $21.14 | 23,968 |
| 2024-04-11 | $21.10 | $21.10 | $21.06 | $21.07 | $21.07 | 8,844 |
| 2024-04-10 | $21.31 | $21.31 | $21.20 | $21.20 | $21.11 | 191,629 |
| 2024-04-09 | $21.41 | $21.41 | $21.36 | $21.39 | $21.30 | 2,658 |
| 2024-04-08 | $21.30 | $21.34 | $21.29 | $21.32 | $21.24 | 7,776 |
| 2024-04-05 | $21.37 | $21.37 | $21.35 | $21.36 | $21.27 | 2,374 |
| 2024-04-04 | $21.44 | $21.44 | $21.36 | $21.44 | $21.35 | 36,804 |
| 2024-04-03 | $21.31 | $21.40 | $21.31 | $21.40 | $21.31 | 7,291 |
| 2024-04-02 | $21.32 | $21.39 | $21.32 | $21.38 | $21.38 | 12,375 |
| 2024-04-01 | $21.43 | $21.43 | $21.41 | $21.42 | $21.42 | 3,195 |
| 2024-03-28 | $21.56 | $21.58 | $21.55 | $21.57 | $21.57 | 38,594 |
| 2024-03-27 | $21.50 | $21.57 | $21.50 | $21.57 | $21.57 | 74,058 |
| 2024-03-26 | $21.47 | $21.52 | $21.46 | $21.51 | $21.51 | 19,391 |
| 2024-03-25 | $21.50 | $21.50 | $21.48 | $21.48 | $21.48 | 8,059 |
| 2024-03-22 | $21.48 | $21.52 | $21.48 | $21.51 | $21.51 | 46,494 |
| 2024-03-21 | $21.43 | $21.44 | $21.41 | $21.44 | $21.44 | 16,691 |
| 2024-03-20 | $21.39 | $21.43 | $21.39 | $21.42 | $21.42 | 38,025 |
| 2024-03-19 | $21.37 | $21.40 | $21.37 | $21.38 | $21.38 | 4,235 |
| 2024-03-18 | $21.34 | $21.36 | $21.33 | $21.36 | $21.36 | 28,199 |
| 2024-03-15 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 2,812 |
| 2024-03-14 | $21.39 | $21.39 | $21.36 | $21.36 | $21.36 | 8,816 |
| 2024-03-13 | $21.50 | $21.51 | $21.48 | $21.50 | $21.50 | 23,807 |
| 2024-03-12 | $21.53 | $21.55 | $21.50 | $21.52 | $21.52 | 28,857 |
| 2024-03-11 | $21.60 | $21.60 | $21.56 | $21.58 | $21.58 | 17,678 |
| 2024-03-08 | $21.67 | $21.67 | $21.65 | $21.67 | $21.60 | 24,061 |
| 2024-03-07 | $21.63 | $21.65 | $21.60 | $21.65 | $21.58 | 6,664 |
| 2024-03-06 | $21.62 | $21.64 | $21.60 | $21.63 | $21.56 | 8,227 |
| 2024-03-05 | $21.59 | $21.59 | $21.54 | $21.58 | $21.51 | 6,404 |
| 2024-03-04 | $21.47 | $21.48 | $21.45 | $21.48 | $21.41 | 22,393 |
| 2024-03-01 | $21.40 | $21.51 | $21.40 | $21.50 | $21.43 | 34,828 |
| 2024-02-29 | $21.42 | $21.45 | $21.42 | $21.42 | $21.35 | 9,014 |
| 2024-02-28 | $21.36 | $21.41 | $21.35 | $21.38 | $21.31 | 59,050 |
| 2024-02-27 | $21.37 | $21.38 | $21.34 | $21.35 | $21.28 | 127,747 |
| 2024-02-26 | $21.41 | $21.41 | $21.35 | $21.39 | $21.32 | 14,940 |
| 2024-02-23 | $21.35 | $21.42 | $21.34 | $21.42 | $21.35 | 21,237 |
| 2024-02-22 | $21.34 | $21.34 | $21.30 | $21.32 | $21.24 | 1,560,828 |
| 2024-02-21 | $21.38 | $21.38 | $21.31 | $21.32 | $21.25 | 8,158 |
| 2024-02-20 | $21.35 | $21.39 | $21.35 | $21.36 | $21.28 | 16,205 |
| 2024-02-16 | $21.31 | $21.34 | $21.30 | $21.33 | $21.25 | 16,979 |
| 2024-02-15 | $21.35 | $21.41 | $21.35 | $21.40 | $21.32 | 112,216 |
| 2024-02-14 | $21.29 | $21.36 | $21.29 | $21.33 | $21.25 | 8,228 |
| 2024-02-13 | $21.33 | $21.33 | $21.27 | $21.27 | $21.20 | 43,703 |
| 2024-02-12 | $21.43 | $21.46 | $21.42 | $21.45 | $21.38 | 81,229 |
| 2024-02-09 | $21.41 | $21.44 | $21.41 | $21.42 | $21.35 | 10,956 |
| 2024-02-08 | $21.54 | $21.54 | $21.51 | $21.53 | $21.38 | 20,587 |
| 2024-02-07 | $21.60 | $21.62 | $21.59 | $21.59 | $21.44 | 4,042 |
| 2024-02-06 | $21.54 | $21.62 | $21.54 | $21.61 | $21.46 | 14,104 |
| 2024-02-05 | $21.57 | $21.57 | $21.51 | $21.52 | $21.37 | 14,829 |
| 2024-02-02 | $21.71 | $21.73 | $21.67 | $21.69 | $21.53 | 20,856 |
| 2024-02-01 | $21.79 | $21.88 | $21.79 | $21.87 | $21.72 | 9,996 |
| 2024-01-31 | $21.74 | $21.79 | $21.70 | $21.72 | $21.57 | 73,332 |
| 2024-01-30 | $21.57 | $21.63 | $21.56 | $21.63 | $21.48 | 9,714 |
| 2024-01-29 | $21.54 | $21.60 | $21.54 | $21.59 | $21.44 | 1,786 |
| 2024-01-26 | $21.50 | $21.53 | $21.48 | $21.52 | $21.52 | 33,374 |
| 2024-01-25 | $21.51 | $21.53 | $21.51 | $21.53 | $21.53 | 6,440 |
| 2024-01-24 | $21.49 | $21.49 | $21.44 | $21.45 | $21.45 | 3,058 |
| 2024-01-23 | $21.49 | $21.49 | $21.46 | $21.49 | $21.49 | 2,079 |
| 2024-01-22 | $21.50 | $21.53 | $21.50 | $21.52 | $21.52 | 3,551 |
| 2024-01-19 | $21.40 | $21.47 | $21.40 | $21.46 | $21.46 | 1,100 |
| 2024-01-18 | $21.50 | $21.50 | $21.46 | $21.46 | $21.46 | 17,811 |
| 2024-01-17 | $21.47 | $21.50 | $21.47 | $21.48 | $21.48 | 9,272 |
| 2024-01-16 | $21.61 | $21.61 | $21.54 | $21.55 | $21.55 | 16,271 |
| 2024-01-12 | $21.69 | $21.69 | $21.65 | $21.67 | $21.67 | 26,482 |
| 2024-01-11 | $21.55 | $21.63 | $21.53 | $21.63 | $21.63 | 22,304 |
| 2024-01-10 | $21.64 | $21.64 | $21.57 | $21.59 | $21.56 | 39,238 |
| 2024-01-09 | $21.58 | $21.63 | $21.58 | $21.61 | $21.57 | 19,278 |
| 2024-01-08 | $21.61 | $21.61 | $21.57 | $21.59 | $21.59 | 10,102 |
| 2024-01-05 | $21.54 | $21.62 | $21.50 | $21.53 | $21.53 | 28,655 |
| 2024-01-04 | $21.59 | $21.61 | $21.56 | $21.58 | $21.58 | 28,773 |
| 2024-01-03 | $21.57 | $21.67 | $21.57 | $21.66 | $21.66 | 87,042 |
| 2024-01-02 | $21.65 | $21.67 | $21.63 | $21.65 | $21.65 | 14,584 |
| 2023-12-29 | $21.73 | $21.77 | $21.71 | $21.71 | $21.71 | 61,329 |
| 2023-12-28 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 19,746 |
| 2023-12-27 | $21.72 | $21.79 | $21.72 | $21.79 | $21.79 | 51,470 |
| 2023-12-26 | $21.63 | $21.65 | $21.62 | $21.65 | $21.65 | 17,490 |
| 2023-12-22 | $21.64 | $21.65 | $21.63 | $21.65 | $21.65 | 14,970 |
| 2023-12-21 | $21.69 | $21.70 | $21.63 | $21.65 | $21.65 | 17,498 |
| 2023-12-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 68 |
| 2023-12-19 | $21.60 | $21.61 | $21.59 | $21.59 | $21.59 | 4,136 |
| 2023-12-18 | $21.60 | $21.60 | $21.54 | $21.56 | $21.56 | 205,407 |
| 2023-12-15 | $21.75 | $21.77 | $21.75 | $21.77 | $21.63 | 3,542 |
| 2023-12-14 | $21.70 | $21.78 | $21.70 | $21.78 | $21.64 | 13,208 |
| 2023-12-13 | $21.42 | $21.58 | $21.41 | $21.58 | $21.44 | 3,257 |
| 2023-12-12 | $21.36 | $21.38 | $21.29 | $21.36 | $21.22 | 522,029 |
| 2023-12-11 | $21.28 | $21.32 | $21.28 | $21.31 | $21.17 | 9,652 |
| 2023-12-08 | $21.30 | $21.32 | $21.29 | $21.32 | $21.18 | 9,438 |
| 2023-12-07 | $21.40 | $21.45 | $21.40 | $21.41 | $21.41 | 36,744 |
| 2023-12-06 | $21.34 | $21.42 | $21.34 | $21.40 | $21.40 | 15,084 |
| 2023-12-05 | $21.29 | $21.32 | $21.29 | $21.32 | $21.32 | 1,149 |
| 2023-12-04 | $21.20 | $21.21 | $21.16 | $21.18 | $21.18 | 11,946 |
| 2023-12-01 | $21.16 | $21.26 | $21.15 | $21.24 | $21.24 | 2,172 |
| 2023-11-30 | $21.15 | $21.15 | $21.06 | $21.08 | $21.08 | 143,575 |
| 2023-11-29 | $21.13 | $21.17 | $21.12 | $21.16 | $21.16 | 15,464 |
| 2023-11-28 | $20.97 | $21.08 | $20.97 | $21.06 | $21.06 | 38,249 |
| 2023-11-27 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 2,766 |
| 2023-11-24 | $20.88 | $20.91 | $20.88 | $20.91 | $20.91 | 2,632 |
| 2023-11-22 | $20.93 | $20.96 | $20.93 | $20.96 | $20.96 | 4,927 |
| 2023-11-21 | $20.93 | $20.97 | $20.92 | $20.97 | $20.97 | 21,572 |
| 2023-11-20 | $20.85 | $20.91 | $20.84 | $20.91 | $20.91 | 14,359 |
| 2023-11-17 | $20.87 | $20.89 | $20.83 | $20.87 | $20.87 | 11,491 |
| 2023-11-16 | $20.82 | $20.88 | $20.82 | $20.84 | $20.84 | 29,904 |
| 2023-11-15 | $20.77 | $20.78 | $20.74 | $20.75 | $20.75 | 7,028 |
| 2023-11-14 | $20.78 | $20.83 | $20.78 | $20.83 | $20.83 | 7,564 |
| 2023-11-13 | $20.53 | $20.61 | $20.53 | $20.61 | $20.61 | 1,030 |
| 2023-11-10 | $20.59 | $20.61 | $20.56 | $20.60 | $20.60 | 25,012 |
| 2023-11-09 | $20.68 | $20.68 | $20.59 | $20.59 | $20.59 | 426 |
| 2023-11-08 | $20.65 | $20.71 | $20.65 | $20.70 | $20.70 | 78,258 |
| 2023-11-07 | $20.67 | $20.75 | $20.67 | $20.72 | $20.64 | 8,833 |
| 2023-11-06 | $20.67 | $20.67 | $20.61 | $20.62 | $20.53 | 4,666 |
| 2023-11-03 | $20.79 | $20.79 | $20.69 | $20.69 | $20.61 | 52,777 |
| 2023-11-02 | $20.59 | $20.61 | $20.59 | $20.61 | $20.52 | 8,805 |
| 2023-11-01 | $20.35 | $20.44 | $20.35 | $20.44 | $20.35 | 17,168 |
| 2023-10-31 | $20.30 | $20.37 | $20.29 | $20.29 | $20.21 | 29,139 |
| 2023-10-30 | $20.30 | $20.32 | $20.28 | $20.32 | $20.23 | 9,562 |
| 2023-10-27 | $20.32 | $20.33 | $20.30 | $20.33 | $20.25 | 6,508 |
| 2023-10-26 | $20.32 | $20.34 | $20.32 | $20.34 | $20.26 | 27,744 |
| 2023-10-25 | $20.31 | $20.31 | $20.25 | $20.27 | $20.19 | 21,937 |
| 2023-10-24 | $20.31 | $20.41 | $20.31 | $20.41 | $20.33 | 15,263 |
| 2023-10-23 | $20.23 | $20.34 | $20.23 | $20.34 | $20.25 | 15,676 |
| 2023-10-20 | $20.21 | $20.22 | $20.21 | $20.22 | $20.13 | 12,758 |
| 2023-10-19 | $20.23 | $20.25 | $20.18 | $20.23 | $20.15 | 15,835 |
| 2023-10-18 | $20.25 | $20.31 | $20.25 | $20.28 | $20.20 | 32,784 |
| 2023-10-17 | $20.35 | $20.41 | $20.32 | $20.36 | $20.28 | 82,089 |
| 2023-10-16 | $20.47 | $20.48 | $20.46 | $20.47 | $20.38 | 17,610 |
| 2023-10-13 | $20.55 | $21.92 | $20.53 | $20.53 | $20.45 | 185,011 |
| 2023-10-12 | $20.52 | $20.52 | $20.49 | $20.49 | $20.41 | 278 |
| 2023-10-11 | $20.60 | $20.61 | $20.60 | $20.60 | $20.51 | 8,061 |
| 2023-10-10 | $20.59 | $20.60 | $20.57 | $20.59 | $20.41 | 25,962 |
| 2023-10-09 | $20.60 | $20.60 | $20.59 | $20.59 | $20.41 | 417 |
| 2023-10-06 | $20.42 | $20.48 | $20.40 | $20.47 | $20.29 | 15,808 |
| 2023-10-05 | $20.54 | $20.54 | $20.54 | $20.54 | $20.36 | 1,787 |
| 2023-10-04 | $20.51 | $20.51 | $20.51 | $20.51 | $20.33 | 11 |
| 2023-10-03 | $20.51 | $20.55 | $20.43 | $20.43 | $20.25 | 13,819 |
| 2023-10-02 | $20.64 | $20.64 | $20.58 | $20.58 | $20.39 | 4,705 |
| 2023-09-29 | $20.72 | $20.72 | $20.71 | $20.71 | $20.53 | 2,265 |
| 2023-09-28 | $20.69 | $20.72 | $20.69 | $20.72 | $20.53 | 10,009 |
| 2023-09-27 | $20.69 | $20.69 | $20.67 | $20.67 | $20.49 | 2,991 |
| 2023-09-26 | $20.73 | $20.73 | $20.73 | $20.73 | $20.54 | 1,117 |
| 2023-09-25 | $20.81 | $20.81 | $20.76 | $20.76 | $20.57 | 169 |
| 2023-09-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1 |
| 2023-09-21 | $20.82 | $20.82 | $20.79 | $20.79 | $20.79 | 2,360 |
| 2023-09-20 | $21.00 | $21.00 | $20.95 | $20.96 | $20.96 | 4,045 |
| 2023-09-19 | $20.99 | $21.00 | $20.95 | $20.95 | $20.95 | 1,643 |
| 2023-09-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 386 |
| 2023-09-15 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 7,302 |
| 2023-09-14 | $21.04 | $21.04 | $21.02 | $21.03 | $21.03 | 1,819 |
| 2023-09-13 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 943 |
| 2023-09-12 | $21.01 | $21.03 | $21.01 | $21.02 | $21.02 | 3,521 |
| 2023-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 882 |
| 2023-09-08 | $21.03 | $21.03 | $21.02 | $21.02 | $21.02 | 2,127 |
| 2023-09-07 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 2,667 |
| 2023-09-06 | $21.06 | $21.06 | $20.97 | $20.97 | $20.97 | 2,059 |
| 2023-09-05 | $21.14 | $21.14 | $21.09 | $21.09 | $21.01 | 3,726 |
| 2023-09-01 | $21.29 | $21.29 | $21.20 | $21.20 | $21.12 | 1,123 |
| 2023-08-31 | $21.29 | $21.31 | $21.29 | $21.30 | $21.22 | 211 |
| 2023-08-30 | $21.29 | $21.29 | $21.26 | $21.26 | $21.18 | 301 |
| 2023-08-29 | $21.15 | $21.26 | $21.15 | $21.26 | $21.18 | 28,304 |
| 2023-08-28 | $21.15 | $21.15 | $21.12 | $21.14 | $21.06 | 1,083 |
| 2023-08-25 | $21.10 | $21.11 | $21.06 | $21.10 | $21.02 | 4,240 |
| 2023-08-24 | $21.16 | $21.16 | $21.12 | $21.12 | $21.12 | 963 |
| 2023-08-23 | $21.09 | $21.12 | $21.09 | $21.12 | $21.12 | 3,170 |
| 2023-08-22 | $20.95 | $20.98 | $20.95 | $20.97 | $20.97 | 2,557 |
| 2023-08-21 | $20.97 | $20.97 | $20.94 | $20.95 | $20.95 | 3,784 |
| 2023-08-18 | $21.04 | $21.05 | $21.02 | $21.02 | $21.02 | 8,063 |
| 2023-08-17 | $20.99 | $21.00 | $20.99 | $20.99 | $20.99 | 201 |
| 2023-08-16 | $21.08 | $21.10 | $21.03 | $21.03 | $21.03 | 1,055 |
| 2023-08-15 | $21.10 | $21.14 | $21.08 | $21.09 | $21.09 | 4,238 |
| 2023-08-14 | $21.12 | $21.15 | $21.11 | $21.12 | $21.12 | 5,399 |
| 2023-08-11 | $21.16 | $21.20 | $21.13 | $21.16 | $21.16 | 305,079 |
| 2023-08-10 | $21.32 | $21.36 | $21.22 | $21.22 | $21.22 | 129,687 |
| 2023-08-09 | $21.30 | $21.35 | $21.29 | $21.29 | $21.29 | 5,902 |
| 2023-08-08 | $21.28 | $21.42 | $21.23 | $21.27 | $21.27 | 132,556 |
| 2023-08-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 0 |
| 2023-08-04 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 393 |
| 2023-08-03 | $21.20 | $21.20 | $21.19 | $21.19 | $21.19 | 393 |
| 2023-08-02 | $21.32 | $21.32 | $21.30 | $21.30 | $21.30 | 259 |
| 2023-08-01 | $21.37 | $21.47 | $21.36 | $21.36 | $21.36 | 21,155 |
| 2023-07-31 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 5 |
| 2023-07-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-07-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 728 |
| 2023-07-26 | $21.49 | $21.51 | $21.49 | $21.51 | $21.51 | 728 |
| 2023-07-25 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 24 |
| 2023-07-24 | $21.47 | $21.47 | $21.46 | $21.46 | $21.46 | 101 |
| 2023-07-21 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 100 |
| 2023-07-20 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2 |
| 2023-07-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
| 2023-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 11 |
| 2023-07-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
| 2023-07-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2023-07-13 | $21.49 | $21.51 | $21.49 | $21.51 | $21.51 | 45,140 |
| 2023-07-12 | $21.39 | $21.39 | $21.38 | $21.38 | $21.38 | 250 |
| 2023-07-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2023-07-10 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-07-07 | $21.22 | $21.22 | $21.20 | $21.20 | $21.20 | 202 |
| 2023-07-06 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-07-05 | $21.38 | $21.38 | $21.37 | $21.37 | $21.37 | 100 |
| 2023-07-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-06-30 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-06-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2023-06-28 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2023-06-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 89 |
| 2023-06-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 69 |
| 2023-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 69 |
| 2023-06-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 388 |
| 2023-06-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 29 |
| 2023-06-20 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 29 |
| 2023-06-16 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
| 2023-06-15 | $21.46 | $21.50 | $21.46 | $21.50 | $21.50 | 2,114 |
| 2023-06-14 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 10 |
| 2023-06-13 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 7 |
| 2023-06-12 | $21.44 | $21.46 | $21.43 | $21.46 | $21.46 | 312 |
| 2023-06-09 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2023-06-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.46 | 1 |
| 2023-06-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.40 | 32 |
| 2023-06-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.48 | 60 |
| 2023-06-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.46 | 24 |
| 2023-06-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.49 | 24 |
| 2023-06-01 | $21.64 | $21.65 | $21.64 | $21.65 | $21.57 | 1,400 |
| 2023-05-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 0 |
| 2023-05-30 | $21.49 | $21.49 | $21.49 | $21.49 | $21.41 | 0 |
| 2023-05-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.31 | 4 |
| 2023-05-25 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 4 |
| 2023-05-24 | $21.42 | $21.42 | $21.42 | $21.42 | $21.35 | 100 |
| 2023-05-23 | $21.47 | $21.47 | $21.46 | $21.46 | $21.38 | 100 |
| 2023-05-22 | $21.45 | $21.45 | $21.43 | $21.43 | $21.36 | 258 |
| 2023-05-19 | $21.47 | $21.47 | $21.46 | $21.46 | $21.38 | 100 |
| 2023-05-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.45 | 100 |
| 2023-05-17 | $21.61 | $21.61 | $21.60 | $21.60 | $21.52 | 100 |
| 2023-05-16 | $21.64 | $21.64 | $21.63 | $21.63 | $21.55 | 102 |
| 2023-05-15 | $21.68 | $21.68 | $21.68 | $21.68 | $21.60 | 31 |
| 2023-05-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.65 | 8 |
| 2023-05-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.72 | 0 |
| 2023-05-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.65 | 529 |
| 2023-05-09 | $21.75 | $21.75 | $21.71 | $21.71 | $21.55 | 529 |
| 2023-05-08 | $21.75 | $21.75 | $21.74 | $21.74 | $21.58 | 100 |
| 2023-05-05 | $21.84 | $21.84 | $21.83 | $21.83 | $21.66 | 100 |
| 2023-05-04 | $21.96 | $21.96 | $21.95 | $21.95 | $21.79 | 101 |
| 2023-05-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.79 | 2 |
| 2023-05-02 | $21.84 | $21.84 | $21.83 | $21.83 | $21.67 | 100 |
| 2023-05-01 | $21.72 | $21.72 | $21.71 | $21.71 | $21.55 | 100 |
| 2023-04-28 | $21.90 | $21.90 | $21.89 | $21.89 | $21.73 | 100 |
| 2023-04-27 | $21.78 | $21.78 | $21.77 | $21.77 | $21.61 | 100 |
| 2023-04-26 | $21.87 | $21.87 | $21.86 | $21.86 | $21.70 | 102 |
| 2023-04-25 | $21.91 | $21.91 | $21.90 | $21.90 | $21.74 | 102 |
| 2023-04-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.60 | 0 |
| 2023-04-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-20 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 3 |
| 2023-04-19 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 3 |
| 2023-04-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2 |
| 2023-04-17 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2 |
| 2023-04-14 | $21.72 | $21.73 | $21.72 | $21.73 | $21.73 | 293 |
| 2023-04-13 | $21.84 | $21.84 | $21.81 | $21.81 | $21.81 | 1,862 |
| 2023-04-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2023-04-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1 |
| 2023-04-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.77 | 1 |
| 2023-04-06 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 23 |
| 2023-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 23 |
| 2023-04-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-04-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-03-31 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-03-30 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 2 |
| 2023-03-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2 |
| 2023-03-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 250 |
| 2023-03-27 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 250 |
| 2023-03-24 | $21.86 | $21.87 | $21.85 | $21.86 | $21.86 | 1,900 |
| 2023-03-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2023-03-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1 |
| 2023-03-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2023-03-20 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 5 |
| 2023-03-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 3 |
| 2023-03-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 3 |
| 2023-03-15 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 11 |
| 2023-03-14 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 7 |
| 2023-03-13 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 80 |
| 2023-03-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 71 |
| 2023-03-09 | $21.40 | $21.41 | $21.40 | $21.41 | $21.34 | 601 |
| 2023-03-08 | $21.44 | $21.47 | $21.37 | $21.37 | $21.30 | 1,096 |
| 2023-03-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.31 | 39 |
| 2023-03-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.33 | 39 |
| 2023-03-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.34 | 1 |
| 2023-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.18 | 3 |
| 2023-03-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 2,364 |
| 2023-02-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.34 | 0 |
| 2023-02-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.33 | 100 |
| 2023-02-24 | $21.39 | $21.39 | $21.38 | $21.38 | $21.31 | 100 |
| 2023-02-23 | $21.44 | $21.48 | $21.44 | $21.48 | $21.48 | 1,977 |
| 2023-02-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2 |
| 2023-02-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 8 |
| 2023-02-17 | $21.47 | $21.53 | $21.47 | $21.52 | $21.52 | 9,615 |
| 2023-02-16 | $21.54 | $21.54 | $21.51 | $21.51 | $21.51 | 242 |
| 2023-02-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 5 |
| 2023-02-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1,725 |
| 2023-02-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1,725 |
| 2023-02-10 | $21.67 | $21.68 | $21.64 | $21.64 | $21.64 | 9,053 |
| 2023-02-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.73 | 2 |
| 2023-02-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.77 | 2 |
| 2023-02-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.75 | 0 |
| 2023-02-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.78 | 0 |
| 2023-02-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.89 | 215 |
| 2023-02-02 | $22.13 | $22.13 | $22.11 | $22.11 | $22.04 | 215 |
| 2023-02-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.04 | 1 |
| 2023-01-31 | $21.94 | $21.94 | $21.94 | $21.94 | $21.87 | 1 |
| 2023-01-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.78 | 1 |
| 2023-01-27 | $21.89 | $21.89 | $21.89 | $21.89 | $21.82 | 0 |
| 2023-01-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.86 | 2 |
| 2023-01-25 | $21.94 | $21.94 | $21.94 | $21.94 | $21.86 | 2 |
| 2023-01-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.83 | 1 |
| 2023-01-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.74 | 1 |
| 2023-01-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.78 | 2 |
| 2023-01-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.87 | 2 |
| 2023-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.88 | 3 |
| 2023-01-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.70 | 0 |
| 2023-01-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.72 | 2 |
| 2023-01-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.76 | 2 |
| 2023-01-11 | $21.68 | $21.68 | $21.68 | $21.68 | $21.59 | 2 |
| 2023-01-10 | $21.56 | $21.56 | $21.56 | $21.56 | $21.47 | 2 |
| 2023-01-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.54 | 6 |
| 2023-01-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.48 | 16 |
| 2023-01-05 | $21.37 | $21.37 | $21.37 | $21.37 | $21.29 | 0 |
| 2023-01-04 | $21.37 | $21.37 | $21.37 | $21.37 | $21.29 | 6 |
| 2023-01-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.17 | 6 |
| 2022-12-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.06 | 1 |
| 2022-12-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.12 | 0 |
| 2022-12-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.05 | 0 |
| 2022-12-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.08 | 903 |
| 2022-12-23 | $21.30 | $21.32 | $21.30 | $21.30 | $21.30 | 903 |
| 2022-12-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2 |
| 2022-12-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 7 |
| 2022-12-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 4 |
| 2022-12-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 4 |
| 2022-12-16 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2022-12-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.65 | 0 |
| 2022-12-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.57 | 0 |
| 2022-12-13 | $21.69 | $21.69 | $21.69 | $21.69 | $21.53 | 0 |
| 2022-12-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.39 | 8 |
| 2022-12-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.42 | 8 |
| 2022-12-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.51 | 0 |
| 2022-12-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.54 | 0 |
| 2022-12-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.43 | 1 |
| 2022-12-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.37 | 1 |
| 2022-12-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2022-12-01 | $21.59 | $21.59 | $21.59 | $21.59 | $21.44 | 0 |
| 2022-11-30 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 4 |
| 2022-11-29 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 4 |
| 2022-11-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-11-25 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-11-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-11-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-11-21 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-11-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-11-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-11-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-11-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 2 |
| 2022-11-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 2 |
| 2022-11-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2022-11-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-11-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2 |
| 2022-11-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.47 | 2 |
| 2022-11-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-11-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.52 | 0 |
| 2022-11-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.61 | 0 |
| 2022-11-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.65 | 3 |
| 2022-10-31 | $20.68 | $20.68 | $20.68 | $20.68 | $20.61 | 3 |
| 2022-10-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.70 | 1 |
| 2022-10-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.70 | 1 |
| 2022-10-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.63 | 0 |
| 2022-10-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.53 | 0 |
| 2022-10-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.36 | 90 |
| 2022-10-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.42 | 90 |
| 2022-10-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.40 | 2 |
| 2022-10-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.51 | 6 |
| 2022-10-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.63 | 2 |
| 2022-10-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.59 | 2 |
| 2022-10-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.56 | 3 |
| 2022-10-13 | $20.72 | $20.72 | $20.72 | $20.72 | $20.65 | 1 |
| 2022-10-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.72 | 0 |
| 2022-10-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.70 | 1 |
| 2022-10-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.72 | 1 |
| 2022-10-07 | $20.94 | $20.94 | $20.94 | $20.94 | $20.80 | 0 |
| 2022-10-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.90 | 0 |
| 2022-10-05 | $21.07 | $21.07 | $21.07 | $21.07 | $20.93 | 0 |
| 2022-10-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.07 | 0 |
| 2022-10-03 | $21.13 | $21.13 | $21.13 | $21.13 | $20.99 | 0 |
| 2022-09-30 | $20.96 | $20.96 | $20.96 | $20.96 | $20.83 | 0 |
| 2022-09-29 | $21.01 | $21.01 | $21.01 | $21.01 | $20.87 | 0 |
| 2022-09-28 | $21.09 | $21.09 | $21.09 | $21.09 | $20.95 | 0 |
| 2022-09-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.71 | 0 |
| 2022-09-26 | $21.04 | $21.04 | $21.04 | $21.04 | $20.90 | 0 |
| 2022-09-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.10 | 0 |
| 2022-09-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.13 | 0 |
| 2022-09-21 | $21.48 | $21.48 | $21.48 | $21.48 | $21.34 | 0 |
| 2022-09-20 | $21.42 | $21.42 | $21.42 | $21.42 | $21.27 | 2 |
| 2022-09-19 | $21.52 | $21.52 | $21.52 | $21.52 | $21.37 | 2 |
| 2022-09-16 | $21.54 | $21.54 | $21.54 | $21.54 | $21.40 | 1 |
| 2022-09-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.41 | 1 |
| 2022-09-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.48 | 2 |
| 2022-09-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 1 |
| 2022-09-12 | $21.72 | $21.72 | $21.70 | $21.70 | $21.55 | 1,000 |
| 2022-09-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.56 | 0 |
| 2022-09-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.56 | 0 |
| 2022-09-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 45,725 |
| 2022-09-06 | $21.70 | $21.70 | $21.68 | $21.68 | $21.47 | 45,725 |
| 2022-09-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.65 | 1 |
| 2022-09-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.55 | 1 |
| 2022-08-31 | $21.89 | $21.89 | $21.89 | $21.89 | $21.68 | 0 |
| 2022-08-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.77 | 0 |
| 2022-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2022-08-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.87 | 0 |
| 2022-08-25 | $22.12 | $22.12 | $22.12 | $22.12 | $21.91 | 0 |
| 2022-08-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.78 | 0 |
| 2022-08-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2022-08-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.88 | 0 |
| 2022-08-19 | $22.18 | $22.18 | $22.18 | $22.18 | $21.96 | 0 |
| 2022-08-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.10 | 0 |
| 2022-08-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.08 | 0 |
| 2022-08-16 | $22.37 | $22.37 | $22.37 | $22.37 | $22.16 | 2 |
| 2022-08-15 | $22.42 | $22.42 | $22.42 | $22.42 | $22.20 | 2 |
| 2022-08-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.15 | 7 |
| 2022-08-11 | $22.36 | $22.36 | $22.28 | $22.28 | $22.06 | 68,001 |
| 2022-08-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.16 | 2 |
| 2022-08-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.10 | 2 |
| 2022-08-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.13 | 0 |
| 2022-08-05 | $22.36 | $22.36 | $22.36 | $22.36 | $22.09 | 2 |
| 2022-08-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.28 | 2 |
| 2022-08-03 | $22.43 | $22.43 | $22.43 | $22.43 | $22.15 | 3 |
| 2022-08-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.11 | 2 |
| 2022-08-01 | $22.53 | $22.53 | $22.53 | $22.53 | $22.25 | 2 |
| 2022-07-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 2 |
| 2022-07-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.12 | 2 |
| 2022-07-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.04 | 2 |
| 2022-07-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.00 | 1 |
| 2022-07-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.03 | 2 |
| 2022-07-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 2 |
| 2022-07-21 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 2 |
| 2022-07-20 | $22.05 | $22.05 | $22.01 | $22.01 | $22.01 | 39,021 |
| 2022-07-19 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2022-07-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2 |
| 2022-07-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 2 |
| 2022-07-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 6 |
| 2022-07-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 2 |
| 2022-07-12 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 2 |
| 2022-07-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2 |
| 2022-07-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.86 | 2 |
| 2022-07-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.93 | 2 |
| 2022-07-06 | $22.04 | $22.04 | $22.04 | $22.04 | $21.98 | 3 |
| 2022-07-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.07 | 2 |
| 2022-07-01 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 2 |
| 2022-06-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.93 | 2 |
| 2022-06-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.86 | 2 |
| 2022-06-28 | $21.84 | $21.84 | $21.80 | $21.80 | $21.75 | 45,252 |
| 2022-06-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.76 | 4 |
| 2022-06-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.89 | 8 |
| 2022-06-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 1 |
| 2022-06-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.83 | 1 |
| 2022-06-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.71 | 1 |
| 2022-06-17 | $21.89 | $21.89 | $21.89 | $21.89 | $21.83 | 20 |
| 2022-06-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.83 | 3 |
| 2022-06-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.72 | 3 |
| 2022-06-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.52 | 0 |
| 2022-06-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.65 | 2 |
| 2022-06-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.00 | 2 |
| 2022-06-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.17 | 2 |
| 2022-06-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.20 | 2 |
| 2022-06-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.27 | 1 |
| 2022-06-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.23 | 2 |
| 2022-06-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 0 |
| 2022-06-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2022-06-01 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 0 |
| 2022-05-31 | $22.47 | $22.47 | $22.47 | $22.47 | $22.36 | 0 |
| 2022-05-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.54 | 0 |
| 2022-05-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.47 | 0 |
| 2022-05-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.44 | 4 |
| 2022-05-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.34 | 4 |
| 2022-05-23 | $22.34 | $22.34 | $22.34 | $22.34 | $22.23 | 1 |
| 2022-05-20 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 46,300 |
| 2022-05-19 | $22.41 | $22.41 | $22.37 | $22.37 | $22.26 | 46,300 |
| 2022-05-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.18 | 0 |
| 2022-05-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 0 |
| 2022-05-16 | $22.38 | $22.38 | $22.38 | $22.38 | $22.27 | 2 |
| 2022-05-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 2 |
| 2022-05-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 0 |
| 2022-05-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 0 |
| 2022-05-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 29 |
| 2022-05-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.17 | 29 |
| 2022-05-06 | $22.27 | $22.27 | $22.27 | $22.27 | $22.11 | 61 |
| 2022-05-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.23 | 0 |
| 2022-05-04 | $22.58 | $22.58 | $22.58 | $22.58 | $22.42 | 1 |
| 2022-05-03 | $22.51 | $22.51 | $22.51 | $22.51 | $22.35 | 1 |
| 2022-05-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.29 | 1 |
| 2022-04-29 | $22.58 | $22.58 | $22.58 | $22.58 | $22.42 | 32 |
| 2022-04-28 | $22.71 | $22.71 | $22.71 | $22.71 | $22.55 | 32 |
| 2022-04-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.54 | 43 |
| 2022-04-26 | $22.83 | $22.83 | $22.81 | $22.81 | $22.65 | 231,513 |
| 2022-04-25 | $22.77 | $22.77 | $22.74 | $22.74 | $22.58 | 115 |
| 2022-04-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.47 | 0 |
| 2022-04-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.50 | 0 |
| 2022-04-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 1 |
| 2022-04-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 0 |
| 2022-04-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 2 |
| 2022-04-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 2 |
| 2022-04-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 3 |
| 2022-04-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 1 |
| 2022-04-11 | $22.90 | $22.90 | $22.83 | $22.83 | $22.67 | 493,007 |
| 2022-04-08 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-04-07 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-04-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.76 | 2 |
| 2022-04-05 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-04-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-03-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.76 | 14 |
| 2022-03-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.76 | 2 |
| 2022-03-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.76 | 4 |
| 2022-03-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.76 | 13 |
| 2022-03-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-03-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.76 | 3 |
| 2022-03-23 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-03-22 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 1 |
| 2022-03-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 3 |
| 2022-03-18 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 0 |
| 2022-03-17 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 2 |
| 2022-03-16 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 8 |
| 2022-03-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 2 |
| 2022-03-14 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 3 |
| 2022-03-11 | $24.02 | $24.02 | $24.02 | $24.02 | $23.80 | 4 |
| 2022-03-10 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 2 |
| 2022-03-09 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-03-08 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-03-07 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-03-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-03-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-03-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 3 |
| 2022-03-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-02-28 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-02-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-02-24 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-02-23 | $24.02 | $24.02 | $24.02 | $24.02 | $23.76 | 0 |
| 2022-02-22 | $24.03 | $24.03 | $24.02 | $24.02 | $23.76 | 418,002 |
| 2022-02-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 0 |
| 2022-02-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 0 |
| 2022-02-16 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 3 |
| 2022-02-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 11 |
| 2022-02-14 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 0 |
| 2022-02-11 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 0 |
| 2022-02-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.21 | 0 |
| 2022-02-09 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 1 |
| 2022-02-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 0 |
| 2022-02-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 0 |
| 2022-02-04 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 0 |
| 2022-02-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 0 |
| 2022-02-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 0 |
| 2022-02-01 | $24.47 | $24.47 | $24.47 | $24.47 | $24.18 | 344,000 |
| 2022-01-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 2 |
| 2022-01-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 2 |
| 2022-01-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 0 |
| 2022-01-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 0 |
| 2022-01-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 5 |
| 2022-01-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 2 |
| 2022-01-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 0 |
| 2022-01-20 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 0 |
| 2022-01-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 51 |
| 2022-01-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 1 |
| 2022-01-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 50 |
| 2022-01-13 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 0 |
| 2022-01-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 0 |
| 2022-01-11 | $24.63 | $24.66 | $24.63 | $24.66 | $24.36 | 416,001 |
| 2022-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2022-01-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2022-01-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.64 | 1 |
| 2022-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2022-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2022-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2021-12-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 4 |
| 2021-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 4 |
| 2021-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 2 |
| 2021-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 2 |
| 2021-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 1 |
| 2021-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 1 |
| 2021-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 3 |
| 2021-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2021-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2021-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 2 |
| 2021-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 0 |
| 2021-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 0 |
| 2021-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 5 |
| 2021-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 0 |
| 2021-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 0 |
| 2021-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 0 |
| 2021-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 1 |
| 2021-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 3 |
| 2021-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 11 |
| 2021-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 0 |
| 2021-12-02 | $24.99 | $25.00 | $24.99 | $25.00 | $24.64 | 481,600 |
| 2021-12-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 1 |
| 2021-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 2 |
| 2021-11-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 4 |
| 2021-11-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 160 |
| 2021-11-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.42 | 2 |
| 2021-11-23 | $24.75 | $24.77 | $24.75 | $24.77 | $24.42 | 960 |
| 2021-11-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 6 |
| 2021-11-19 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 2 |
| 2021-11-18 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 16 |
| 2021-11-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 10 |
| 2021-11-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 4 |
| 2021-11-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 1,296,004 |
| 2021-11-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 5 |
| 2021-11-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 3 |
| 2021-11-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 0 |
| 2021-11-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 0 |
| 2021-11-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 1 |
| 2021-11-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.59 | 5 |
| 2021-11-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.59 | 1 |
| 2021-11-03 | $24.97 | $24.97 | $24.96 | $24.96 | $24.59 | 1,018,500 |
| 2021-11-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 1 |
| 2021-11-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 3 |
| 2021-10-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 0 |
| 2021-10-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 1 |
| 2021-10-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 1 |
| 2021-10-26 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 0 |
| 2021-10-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 0 |
| 2021-10-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 2 |
| 2021-10-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.52 | 10 |
| 2021-10-20 | $24.92 | $24.92 | $24.89 | $24.89 | $24.52 | 1,000,010 |
| 2021-10-19 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 0 |
| 2021-10-18 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 36 |
| 2021-10-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 1 |
| 2021-10-14 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 10 |
| 2021-10-13 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 4 |
| 2021-10-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 0 |
| 2021-10-11 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 0 |
| 2021-10-08 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 5 |
| 2021-10-07 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 8 |
| 2021-10-06 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 0 |
| 2021-10-05 | $25.03 | $25.04 | $25.03 | $25.04 | $24.66 | 4,000,000 |
VictoryShares ESG Core Plus Bond ETF (UBND) News Headlines
Recent VictoryShares ESG Core Plus Bond ETF (UBND) News
Similar Companies to VictoryShares ESG Core Plus Bond ETF (UBND) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |