Applied Finance Valuation Large Cap ETF (VSLU) Exchange: NYSE ARCA
Data as of April 29, 2024
$31.65 ($-0.07) -0.23%
Applied Finance Valuation Large Cap ETF - Daily Information
Click for more stock information on Applied Finance Valuation Large Cap ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $31.68 |
| Previous Close | $31.65 |
| High | $31.71 |
| Low | $31.58 |
| Adjusted Open | $31.68 |
| Previous Adjusted Close | $31.65 |
| Adjusted High | $31.71 |
| Adjusted Low | $31.58 |
Invest in Applied Finance Valuation Large Cap ETF (VSLU)
Historical Stock Data for Applied Finance Valuation Large Cap ETF (VSLU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $31.68 | $31.71 | $31.58 | $31.65 | $31.65 | 10,483 |
| 2024-04-26 | $31.53 | $31.75 | $31.53 | $31.72 | $31.72 | 37,689 |
| 2024-04-25 | $31.02 | $31.34 | $31.02 | $31.27 | $31.27 | 19,717 |
| 2024-04-24 | $31.42 | $31.54 | $31.39 | $31.52 | $31.52 | 13,233 |
| 2024-04-23 | $31.26 | $31.53 | $31.26 | $31.47 | $31.47 | 23,750 |
| 2024-04-22 | $31.04 | $31.32 | $30.88 | $31.07 | $31.07 | 23,286 |
| 2024-04-19 | $31.17 | $31.17 | $30.81 | $30.86 | $30.86 | 29,552 |
| 2024-04-18 | $31.26 | $31.50 | $31.20 | $31.24 | $31.24 | 21,127 |
| 2024-04-17 | $31.66 | $31.66 | $31.28 | $31.31 | $31.31 | 23,977 |
| 2024-04-16 | $31.59 | $31.60 | $31.44 | $31.53 | $31.53 | 17,905 |
| 2024-04-15 | $32.26 | $32.26 | $31.53 | $31.57 | $31.57 | 11,198 |
| 2024-04-12 | $32.20 | $32.21 | $31.86 | $31.96 | $31.96 | 15,488 |
| 2024-04-11 | $32.16 | $32.40 | $31.99 | $32.37 | $32.37 | 9,778 |
| 2024-04-10 | $32.06 | $32.14 | $32.00 | $32.06 | $32.06 | 10,021 |
| 2024-04-09 | $32.34 | $32.34 | $32.07 | $32.27 | $32.27 | 8,522 |
| 2024-04-08 | $32.33 | $32.35 | $32.29 | $32.30 | $32.30 | 3,980 |
| 2024-04-05 | $32.12 | $32.40 | $32.12 | $32.32 | $32.32 | 60,600 |
| 2024-04-04 | $32.62 | $32.65 | $32.01 | $32.01 | $32.01 | 15,234 |
| 2024-04-03 | $32.45 | $32.48 | $32.35 | $32.36 | $32.36 | 18,375 |
| 2024-04-02 | $32.30 | $32.40 | $32.23 | $32.39 | $32.39 | 10,724 |
| 2024-04-01 | $32.89 | $32.89 | $32.47 | $32.62 | $32.62 | 20,514 |
| 2024-03-28 | $32.73 | $32.73 | $32.51 | $32.59 | $32.59 | 12,181 |
| 2024-03-27 | $32.50 | $32.56 | $32.30 | $32.54 | $32.54 | 26,530 |
| 2024-03-26 | $32.40 | $32.41 | $32.25 | $32.26 | $32.26 | 14,414 |
| 2024-03-25 | $32.45 | $32.45 | $32.35 | $32.36 | $32.36 | 3,263 |
| 2024-03-22 | $32.56 | $32.58 | $32.50 | $32.50 | $32.50 | 25,554 |
| 2024-03-21 | $32.70 | $32.76 | $32.56 | $32.57 | $32.57 | 10,632 |
| 2024-03-20 | $32.07 | $32.46 | $32.07 | $32.43 | $32.43 | 24,999 |
| 2024-03-19 | $31.91 | $32.09 | $31.90 | $32.08 | $32.08 | 8,278 |
| 2024-03-18 | $32.13 | $32.13 | $31.95 | $31.95 | $31.95 | 13,226 |
| 2024-03-15 | $31.80 | $31.81 | $31.70 | $31.79 | $31.79 | 14,408 |
| 2024-03-14 | $32.10 | $32.10 | $31.89 | $32.06 | $32.06 | 48,071 |
| 2024-03-13 | $32.08 | $32.16 | $32.02 | $32.07 | $32.07 | 34,891 |
| 2024-03-12 | $32.11 | $32.16 | $31.93 | $32.15 | $32.15 | 21,079 |
| 2024-03-11 | $31.84 | $31.90 | $31.70 | $31.90 | $31.90 | 21,035 |
| 2024-03-08 | $32.10 | $32.15 | $31.86 | $31.93 | $31.93 | 4,351 |
| 2024-03-07 | $31.96 | $32.11 | $31.96 | $32.08 | $32.08 | 11,361 |
| 2024-03-06 | $31.69 | $31.89 | $31.65 | $31.78 | $31.78 | 20,587 |
| 2024-03-05 | $31.70 | $31.70 | $31.47 | $31.62 | $31.62 | 4,964 |
| 2024-03-04 | $31.98 | $31.99 | $31.88 | $31.91 | $31.91 | 11,906 |
| 2024-03-01 | $31.76 | $32.05 | $31.76 | $31.97 | $31.97 | 8,645 |
| 2024-02-29 | $31.75 | $31.75 | $31.55 | $31.75 | $31.75 | 21,488 |
| 2024-02-28 | $31.46 | $31.58 | $31.43 | $31.48 | $31.48 | 23,613 |
| 2024-02-27 | $31.45 | $31.64 | $31.45 | $31.64 | $31.64 | 5,465 |
| 2024-02-26 | $31.64 | $31.66 | $31.53 | $31.53 | $31.53 | 5,323 |
| 2024-02-23 | $31.68 | $31.68 | $31.56 | $31.66 | $31.66 | 1,037 |
| 2024-02-22 | $31.64 | $31.69 | $31.23 | $31.60 | $31.60 | 19,770 |
| 2024-02-21 | $31.24 | $31.24 | $30.87 | $31.05 | $31.05 | 11,330 |
| 2024-02-20 | $30.99 | $31.02 | $30.89 | $30.91 | $30.91 | 14,162 |
| 2024-02-16 | $31.30 | $31.30 | $31.08 | $31.13 | $31.13 | 18,647 |
| 2024-02-15 | $31.12 | $31.33 | $31.08 | $31.33 | $31.33 | 11,369 |
| 2024-02-14 | $30.97 | $31.09 | $30.85 | $31.09 | $31.09 | 19,258 |
| 2024-02-13 | $30.92 | $30.92 | $30.65 | $30.89 | $30.89 | 14,923 |
| 2024-02-12 | $31.28 | $31.44 | $31.22 | $31.30 | $31.30 | 9,953 |
| 2024-02-09 | $31.16 | $31.31 | $31.16 | $31.23 | $31.23 | 9,606 |
| 2024-02-08 | $31.10 | $31.20 | $31.10 | $31.19 | $31.19 | 132,070 |
| 2024-02-07 | $31.15 | $31.21 | $31.10 | $31.21 | $31.21 | 85,021 |
| 2024-02-06 | $31.09 | $31.09 | $30.84 | $30.92 | $30.92 | 59,622 |
| 2024-02-05 | $30.96 | $31.01 | $30.82 | $30.93 | $30.93 | 33,407 |
| 2024-02-02 | $30.90 | $31.15 | $30.84 | $31.06 | $31.06 | 27,702 |
| 2024-02-01 | $30.38 | $30.72 | $30.38 | $30.66 | $30.66 | 13,245 |
| 2024-01-31 | $30.56 | $30.72 | $30.36 | $30.36 | $30.36 | 13,220 |
| 2024-01-30 | $30.86 | $30.89 | $30.80 | $30.86 | $30.86 | 16,373 |
| 2024-01-29 | $30.92 | $30.92 | $30.65 | $30.87 | $30.87 | 31,976 |
| 2024-01-26 | $30.72 | $30.72 | $30.61 | $30.67 | $30.67 | 25,338 |
| 2024-01-25 | $30.71 | $30.73 | $30.59 | $30.73 | $30.73 | 122,695 |
| 2024-01-24 | $30.70 | $30.75 | $30.56 | $30.57 | $30.57 | 16,902 |
| 2024-01-23 | $30.48 | $30.57 | $30.46 | $30.57 | $30.57 | 10,978 |
| 2024-01-22 | $31.21 | $31.21 | $30.47 | $30.51 | $30.51 | 51,734 |
| 2024-01-19 | $30.06 | $30.44 | $30.06 | $30.35 | $30.35 | 24,724 |
| 2024-01-18 | $29.75 | $30.02 | $29.75 | $29.98 | $29.98 | 15,739 |
| 2024-01-17 | $29.63 | $29.65 | $29.57 | $29.63 | $29.63 | 7,762 |
| 2024-01-16 | $29.84 | $29.84 | $29.73 | $29.73 | $29.73 | 19,419 |
| 2024-01-12 | $29.92 | $29.96 | $29.84 | $29.86 | $29.86 | 10,472 |
| 2024-01-11 | $29.87 | $29.87 | $29.54 | $29.78 | $29.78 | 7,487 |
| 2024-01-10 | $29.63 | $29.77 | $29.60 | $29.73 | $29.73 | 12,836 |
| 2024-01-09 | $29.54 | $29.60 | $29.54 | $29.58 | $29.58 | 10,907 |
| 2024-01-08 | $29.42 | $29.63 | $29.40 | $29.60 | $29.60 | 14,516 |
| 2024-01-05 | $29.32 | $29.40 | $29.16 | $29.27 | $29.27 | 18,122 |
| 2024-01-04 | $29.35 | $29.45 | $29.23 | $29.23 | $29.23 | 11,329 |
| 2024-01-03 | $29.37 | $29.46 | $29.34 | $29.34 | $29.34 | 11,599 |
| 2024-01-02 | $29.55 | $29.55 | $29.46 | $29.53 | $29.53 | 2,985 |
| 2023-12-29 | $29.81 | $29.81 | $29.62 | $29.73 | $29.73 | 26,862 |
| 2023-12-28 | $29.81 | $29.83 | $29.76 | $29.76 | $29.76 | 6,476 |
| 2023-12-27 | $29.72 | $29.74 | $29.67 | $29.72 | $29.72 | 9,050 |
| 2023-12-26 | $29.91 | $29.91 | $29.65 | $29.70 | $29.70 | 59,430 |
| 2023-12-22 | $29.91 | $29.91 | $29.79 | $29.80 | $29.63 | 36,473 |
| 2023-12-21 | $29.67 | $29.75 | $29.61 | $29.75 | $29.57 | 4,700 |
| 2023-12-20 | $30.07 | $30.07 | $29.63 | $29.63 | $29.45 | 33,622 |
| 2023-12-19 | $29.73 | $29.85 | $29.73 | $29.83 | $29.65 | 7,157 |
| 2023-12-18 | $29.66 | $29.74 | $29.60 | $29.68 | $29.50 | 16,049 |
| 2023-12-15 | $29.56 | $29.57 | $29.49 | $29.56 | $29.39 | 4,475 |
| 2023-12-14 | $29.57 | $29.68 | $29.51 | $29.54 | $29.36 | 32,863 |
| 2023-12-13 | $29.15 | $29.45 | $29.08 | $29.43 | $29.25 | 37,312 |
| 2023-12-12 | $29.03 | $29.12 | $29.00 | $29.12 | $28.95 | 3,789 |
| 2023-12-11 | $28.78 | $28.92 | $28.78 | $28.91 | $28.74 | 2,490 |
| 2023-12-08 | $28.60 | $28.74 | $28.60 | $28.70 | $28.70 | 14,932 |
| 2023-12-07 | $28.59 | $28.66 | $28.55 | $28.62 | $28.62 | 21,442 |
| 2023-12-06 | $28.57 | $28.57 | $28.39 | $28.39 | $28.39 | 19,065 |
| 2023-12-05 | $28.41 | $28.49 | $28.41 | $28.45 | $28.45 | 18,648 |
| 2023-12-04 | $28.50 | $28.50 | $28.46 | $28.50 | $28.50 | 15,611 |
| 2023-12-01 | $28.60 | $28.62 | $28.55 | $28.61 | $28.61 | 10,909 |
| 2023-11-30 | $28.34 | $28.46 | $28.27 | $28.46 | $28.46 | 6,999 |
| 2023-11-29 | $28.56 | $28.56 | $28.32 | $28.33 | $28.33 | 15,910 |
| 2023-11-28 | $28.32 | $28.40 | $28.31 | $28.37 | $28.37 | 12,674 |
| 2023-11-27 | $28.44 | $28.44 | $28.34 | $28.37 | $28.37 | 18,727 |
| 2023-11-24 | $28.46 | $28.47 | $28.41 | $28.43 | $28.43 | 1,815 |
| 2023-11-22 | $28.42 | $28.49 | $28.42 | $28.43 | $28.43 | 6,042 |
| 2023-11-21 | $28.26 | $28.35 | $28.24 | $28.27 | $28.27 | 5,539 |
| 2023-11-20 | $28.33 | $28.42 | $28.27 | $28.39 | $28.39 | 8,725 |
| 2023-11-17 | $28.12 | $28.20 | $28.03 | $28.16 | $28.16 | 12,544 |
| 2023-11-16 | $27.99 | $28.13 | $27.99 | $28.09 | $28.09 | 939 |
| 2023-11-15 | $28.02 | $28.17 | $28.02 | $28.14 | $28.14 | 5,023 |
| 2023-11-14 | $28.10 | $28.10 | $27.90 | $27.95 | $27.95 | 1,746 |
| 2023-11-13 | $27.57 | $27.57 | $27.51 | $27.51 | $27.51 | 186 |
| 2023-11-10 | $27.26 | $27.65 | $27.26 | $27.58 | $27.58 | 22,500 |
| 2023-11-09 | $27.34 | $27.42 | $27.12 | $27.13 | $27.13 | 40,262 |
| 2023-11-08 | $27.32 | $27.41 | $27.32 | $27.37 | $27.37 | 42,797 |
| 2023-11-07 | $27.34 | $27.42 | $27.31 | $27.34 | $27.34 | 9,182 |
| 2023-11-06 | $27.24 | $27.29 | $27.19 | $27.23 | $27.23 | 7,166 |
| 2023-11-03 | $27.33 | $27.33 | $27.22 | $27.24 | $27.24 | 10,130 |
| 2023-11-02 | $26.78 | $26.99 | $26.78 | $26.95 | $26.95 | 9,721 |
| 2023-11-01 | $26.38 | $26.58 | $26.36 | $26.53 | $26.53 | 8,498 |
| 2023-10-31 | $26.18 | $26.29 | $26.18 | $26.28 | $26.28 | 1,944 |
| 2023-10-30 | $25.95 | $26.09 | $25.94 | $26.09 | $26.09 | 7,279 |
| 2023-10-27 | $25.99 | $25.99 | $25.75 | $25.78 | $25.78 | 2,771 |
| 2023-10-26 | $26.33 | $26.33 | $25.99 | $25.99 | $25.99 | 16,785 |
| 2023-10-25 | $26.37 | $26.52 | $26.33 | $26.33 | $26.33 | 4,951 |
| 2023-10-24 | $26.72 | $26.78 | $26.50 | $26.71 | $26.71 | 76,261 |
| 2023-10-23 | $26.46 | $26.61 | $26.46 | $26.56 | $26.56 | 11,811 |
| 2023-10-20 | $26.77 | $26.77 | $26.64 | $26.64 | $26.64 | 7,395 |
| 2023-10-19 | $27.09 | $27.12 | $26.79 | $26.90 | $26.90 | 19,820 |
| 2023-10-18 | $27.35 | $27.35 | $27.08 | $27.08 | $27.08 | 42,421 |
| 2023-10-17 | $27.35 | $27.39 | $27.25 | $27.39 | $27.39 | 13,666 |
| 2023-10-16 | $27.41 | $27.41 | $27.28 | $27.37 | $27.37 | 19,261 |
| 2023-10-13 | $27.17 | $27.17 | $27.06 | $27.08 | $27.08 | 3,680 |
| 2023-10-12 | $27.30 | $27.43 | $27.20 | $27.24 | $27.24 | 5,197 |
| 2023-10-11 | $27.29 | $27.39 | $27.24 | $27.39 | $27.39 | 3,607 |
| 2023-10-10 | $27.24 | $27.27 | $27.21 | $27.23 | $27.23 | 1,129 |
| 2023-10-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 276 |
| 2023-10-06 | $27.03 | $27.03 | $26.91 | $26.91 | $26.91 | 396 |
| 2023-10-05 | $26.55 | $26.70 | $26.46 | $26.59 | $26.59 | 105,559 |
| 2023-10-04 | $26.53 | $26.71 | $26.44 | $26.63 | $26.63 | 11,588 |
| 2023-10-03 | $26.78 | $26.78 | $26.43 | $26.50 | $26.50 | 8,503 |
| 2023-10-02 | $27.03 | $27.03 | $26.70 | $26.84 | $26.84 | 15,473 |
| 2023-09-29 | $26.94 | $26.94 | $26.77 | $26.81 | $26.81 | 47,385 |
| 2023-09-28 | $26.79 | $27.01 | $26.79 | $26.91 | $26.91 | 3,981 |
| 2023-09-27 | $26.68 | $26.77 | $26.51 | $26.74 | $26.74 | 10,375 |
| 2023-09-26 | $26.80 | $26.81 | $26.65 | $26.81 | $26.81 | 22,501 |
| 2023-09-25 | $26.94 | $27.07 | $26.94 | $27.07 | $27.07 | 10,237 |
| 2023-09-22 | $27.16 | $27.16 | $26.96 | $26.98 | $26.98 | 15,421 |
| 2023-09-21 | $27.19 | $27.19 | $27.01 | $27.01 | $27.01 | 8,875 |
| 2023-09-20 | $27.75 | $27.77 | $27.44 | $27.44 | $27.44 | 7,679 |
| 2023-09-19 | $27.69 | $27.71 | $27.55 | $27.66 | $27.66 | 15,300 |
| 2023-09-18 | $27.70 | $27.70 | $27.67 | $27.67 | $27.67 | 12,425 |
| 2023-09-15 | $27.82 | $27.82 | $27.64 | $27.64 | $27.64 | 31,285 |
| 2023-09-14 | $27.95 | $28.03 | $27.95 | $27.98 | $27.98 | 1,662 |
| 2023-09-13 | $27.76 | $27.76 | $27.75 | $27.75 | $27.75 | 351 |
| 2023-09-12 | $27.90 | $27.90 | $27.71 | $27.73 | $27.73 | 9,108 |
| 2023-09-11 | $27.86 | $27.96 | $27.86 | $27.93 | $27.93 | 2,440 |
| 2023-09-08 | $27.88 | $27.89 | $27.80 | $27.80 | $27.80 | 2,459 |
| 2023-09-07 | $27.66 | $27.80 | $27.66 | $27.76 | $27.76 | 11,938 |
| 2023-09-06 | $28.00 | $28.01 | $27.76 | $27.89 | $27.89 | 10,878 |
| 2023-09-05 | $28.14 | $28.14 | $28.05 | $28.05 | $28.05 | 4,551 |
| 2023-09-01 | $28.20 | $28.20 | $28.13 | $28.15 | $28.15 | 5,264 |
| 2023-08-31 | $28.21 | $28.22 | $28.09 | $28.10 | $28.10 | 4,229 |
| 2023-08-30 | $28.05 | $28.14 | $28.04 | $28.07 | $28.07 | 13,984 |
| 2023-08-29 | $27.74 | $28.00 | $27.74 | $27.95 | $27.95 | 8,558 |
| 2023-08-28 | $27.53 | $27.61 | $27.45 | $27.56 | $27.56 | 14,597 |
| 2023-08-25 | $27.41 | $27.42 | $27.27 | $27.37 | $27.37 | 2,577 |
| 2023-08-24 | $27.67 | $27.67 | $27.26 | $27.26 | $27.26 | 7,761 |
| 2023-08-23 | $27.45 | $27.64 | $27.45 | $27.60 | $27.60 | 11,123 |
| 2023-08-22 | $27.10 | $27.45 | $27.10 | $27.31 | $27.31 | 8,878 |
| 2023-08-21 | $27.25 | $27.41 | $27.25 | $27.36 | $27.36 | 18,065 |
| 2023-08-18 | $27.10 | $27.23 | $27.10 | $27.19 | $27.19 | 13,513 |
| 2023-08-17 | $27.43 | $27.43 | $27.24 | $27.24 | $27.24 | 1,777 |
| 2023-08-16 | $27.54 | $27.59 | $27.40 | $27.40 | $27.40 | 11,747 |
| 2023-08-15 | $27.80 | $27.80 | $27.59 | $27.61 | $27.61 | 12,476 |
| 2023-08-14 | $27.84 | $27.84 | $27.82 | $27.84 | $27.84 | 1,709 |
| 2023-08-11 | $27.80 | $27.80 | $27.67 | $27.67 | $27.67 | 5,811 |
| 2023-08-10 | $28.03 | $28.03 | $27.72 | $27.72 | $27.72 | 5,146 |
| 2023-08-09 | $27.81 | $27.81 | $27.71 | $27.72 | $27.72 | 3,907 |
| 2023-08-08 | $27.68 | $27.87 | $27.65 | $27.87 | $27.87 | 11,006 |
| 2023-08-07 | $27.74 | $27.99 | $27.74 | $27.99 | $27.99 | 720 |
| 2023-08-04 | $28.20 | $28.20 | $27.69 | $27.75 | $27.75 | 1,470 |
| 2023-08-03 | $27.96 | $28.04 | $27.94 | $27.96 | $27.96 | 14,070 |
| 2023-08-02 | $28.19 | $28.19 | $28.00 | $28.00 | $28.00 | 3,850 |
| 2023-08-01 | $28.31 | $28.44 | $28.31 | $28.38 | $28.38 | 412,641 |
| 2023-07-31 | $28.66 | $28.66 | $28.34 | $28.36 | $28.36 | 2,880 |
| 2023-07-28 | $28.37 | $28.38 | $28.37 | $28.37 | $28.37 | 10,840 |
| 2023-07-27 | $28.39 | $28.39 | $28.10 | $28.10 | $28.10 | 6,070 |
| 2023-07-26 | $28.21 | $28.31 | $28.14 | $28.20 | $28.20 | 6,283 |
| 2023-07-25 | $28.24 | $28.27 | $28.23 | $28.24 | $28.24 | 12,864 |
| 2023-07-24 | $28.09 | $28.17 | $28.09 | $28.11 | $28.11 | 4,544 |
| 2023-07-21 | $28.02 | $28.02 | $27.98 | $27.98 | $27.98 | 2,314 |
| 2023-07-20 | $28.12 | $28.12 | $27.92 | $27.92 | $27.92 | 6,244 |
| 2023-07-19 | $28.11 | $28.18 | $28.03 | $28.10 | $28.10 | 5,619 |
| 2023-07-18 | $28.02 | $28.13 | $28.02 | $28.07 | $28.07 | 5,242 |
| 2023-07-17 | $27.87 | $27.96 | $27.85 | $27.95 | $27.95 | 7,236 |
| 2023-07-14 | $27.98 | $27.98 | $27.82 | $27.82 | $27.82 | 2,563 |
| 2023-07-13 | $27.82 | $27.92 | $27.80 | $27.90 | $27.90 | 9,052 |
| 2023-07-12 | $27.75 | $27.75 | $27.61 | $27.65 | $27.65 | 1,622 |
| 2023-07-11 | $27.26 | $27.43 | $27.26 | $27.43 | $27.43 | 9,058 |
| 2023-07-10 | $27.17 | $27.26 | $27.17 | $27.25 | $27.25 | 10,502 |
| 2023-07-07 | $27.51 | $27.51 | $27.15 | $27.15 | $27.15 | 3,704 |
| 2023-07-06 | $27.59 | $27.59 | $27.14 | $27.26 | $27.26 | 20,704 |
| 2023-07-05 | $27.45 | $27.55 | $27.36 | $27.49 | $27.49 | 42,121 |
| 2023-07-03 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 1,588 |
| 2023-06-30 | $27.43 | $27.55 | $27.43 | $27.52 | $27.52 | 11,901 |
| 2023-06-29 | $27.08 | $27.20 | $27.08 | $27.20 | $27.20 | 10,195 |
| 2023-06-28 | $27.04 | $27.04 | $26.98 | $27.00 | $27.00 | 5,247 |
| 2023-06-27 | $26.95 | $27.07 | $26.94 | $27.03 | $27.03 | 16,084 |
| 2023-06-26 | $26.84 | $26.84 | $26.71 | $26.73 | $26.73 | 5,251 |
| 2023-06-23 | $26.80 | $26.90 | $26.80 | $26.86 | $26.86 | 2,458 |
| 2023-06-22 | $26.95 | $26.99 | $26.86 | $26.99 | $26.99 | 4,016 |
| 2023-06-21 | $26.96 | $27.04 | $26.92 | $26.94 | $26.94 | 8,085 |
| 2023-06-20 | $27.15 | $27.15 | $27.07 | $27.09 | $27.09 | 1,920 |
| 2023-06-16 | $27.39 | $27.41 | $27.23 | $27.23 | $27.23 | 1,397 |
| 2023-06-15 | $27.21 | $27.29 | $27.21 | $27.29 | $27.29 | 598 |
| 2023-06-14 | $27.01 | $27.07 | $26.91 | $26.93 | $26.93 | 2,944 |
| 2023-06-13 | $26.82 | $26.94 | $26.82 | $26.90 | $26.90 | 2,960 |
| 2023-06-12 | $26.61 | $26.74 | $26.59 | $26.74 | $26.74 | 2,222 |
| 2023-06-09 | $26.62 | $26.62 | $26.45 | $26.46 | $26.46 | 5,023 |
| 2023-06-08 | $26.45 | $26.48 | $26.40 | $26.43 | $26.43 | 6,935 |
| 2023-06-07 | $26.38 | $26.40 | $26.32 | $26.35 | $26.35 | 22,141 |
| 2023-06-06 | $26.42 | $26.45 | $26.37 | $26.45 | $26.45 | 10,676 |
| 2023-06-05 | $26.53 | $26.54 | $26.36 | $26.36 | $26.36 | 2,533 |
| 2023-06-02 | $26.31 | $26.43 | $26.25 | $26.43 | $26.43 | 1,717 |
| 2023-06-01 | $25.83 | $26.07 | $25.83 | $26.07 | $26.07 | 7,584 |
| 2023-05-31 | $25.89 | $25.89 | $25.85 | $25.88 | $25.88 | 2,319 |
| 2023-05-30 | $26.44 | $26.44 | $26.00 | $26.00 | $26.00 | 3,886 |
| 2023-05-26 | $26.04 | $26.13 | $26.02 | $26.09 | $26.09 | 23,575 |
| 2023-05-25 | $25.67 | $25.76 | $25.63 | $25.74 | $25.74 | 13,823 |
| 2023-05-24 | $25.31 | $25.60 | $25.31 | $25.53 | $25.53 | 6,696 |
| 2023-05-23 | $25.87 | $25.87 | $25.74 | $25.74 | $25.74 | 8,600 |
| 2023-05-22 | $25.95 | $26.12 | $25.95 | $26.00 | $26.00 | 16,990 |
| 2023-05-19 | $26.07 | $26.09 | $25.94 | $26.00 | $26.00 | 6,262 |
| 2023-05-18 | $25.81 | $26.00 | $25.78 | $26.00 | $26.00 | 7,617 |
| 2023-05-17 | $25.51 | $25.79 | $25.51 | $25.76 | $25.76 | 7,151 |
| 2023-05-16 | $25.57 | $25.59 | $25.48 | $25.48 | $25.48 | 4,275 |
| 2023-05-15 | $25.47 | $25.63 | $25.47 | $25.56 | $25.56 | 2,292 |
| 2023-05-12 | $25.39 | $25.52 | $25.39 | $25.52 | $25.52 | 412,857 |
| 2023-05-11 | $25.49 | $25.51 | $25.49 | $25.51 | $25.51 | 344 |
| 2023-05-10 | $25.43 | $25.55 | $25.43 | $25.51 | $25.51 | 386 |
| 2023-05-09 | $25.46 | $25.48 | $25.41 | $25.41 | $25.41 | 3,570 |
| 2023-05-08 | $25.49 | $25.56 | $25.49 | $25.51 | $25.51 | 4,373 |
| 2023-05-05 | $25.41 | $25.53 | $25.41 | $25.49 | $25.49 | 6,357 |
| 2023-05-04 | $25.10 | $25.13 | $25.10 | $25.10 | $25.10 | 8,633 |
| 2023-05-03 | $25.46 | $25.47 | $25.26 | $25.26 | $25.26 | 3,352 |
| 2023-05-02 | $25.43 | $25.51 | $25.39 | $25.47 | $25.47 | 10,036 |
| 2023-05-01 | $25.80 | $25.83 | $25.76 | $25.76 | $25.76 | 4,744 |
| 2023-04-28 | $25.54 | $25.72 | $25.54 | $25.72 | $25.72 | 3,437 |
| 2023-04-27 | $25.28 | $25.47 | $25.28 | $25.47 | $25.47 | 3,471 |
| 2023-04-26 | $25.08 | $25.08 | $25.01 | $25.01 | $25.01 | 273 |
| 2023-04-25 | $25.39 | $25.39 | $25.19 | $25.19 | $25.19 | 1,703 |
| 2023-04-24 | $25.54 | $25.55 | $25.54 | $25.55 | $25.55 | 557 |
| 2023-04-21 | $25.51 | $25.54 | $25.51 | $25.54 | $25.54 | 598 |
| 2023-04-20 | $25.59 | $25.59 | $25.51 | $25.51 | $25.51 | 102 |
| 2023-04-19 | $25.54 | $25.60 | $25.53 | $25.59 | $25.59 | 969 |
| 2023-04-18 | $25.64 | $25.66 | $25.63 | $25.66 | $25.66 | 1,000 |
| 2023-04-17 | $25.55 | $25.64 | $25.54 | $25.64 | $25.64 | 1,146 |
| 2023-04-14 | $25.58 | $25.63 | $25.56 | $25.63 | $25.63 | 569 |
| 2023-04-13 | $25.65 | $25.67 | $25.63 | $25.63 | $25.63 | 928 |
| 2023-04-12 | $25.45 | $25.48 | $25.29 | $25.29 | $25.29 | 720 |
| 2023-04-11 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 959 |
| 2023-04-10 | $25.20 | $25.37 | $25.20 | $25.36 | $25.36 | 1,016 |
| 2023-04-06 | $25.34 | $25.40 | $25.34 | $25.37 | $25.37 | 786 |
| 2023-04-05 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 526 |
| 2023-04-04 | $25.34 | $25.39 | $25.32 | $25.32 | $25.32 | 1,214 |
| 2023-04-03 | $25.41 | $25.47 | $25.41 | $25.47 | $25.47 | 109 |
| 2023-03-31 | $25.18 | $25.31 | $25.14 | $25.31 | $25.31 | 2,548 |
| 2023-03-30 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 1,009 |
| 2023-03-29 | $24.74 | $24.80 | $24.72 | $24.80 | $24.80 | 2,917 |
| 2023-03-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 78 |
| 2023-03-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 9 |
| 2023-03-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 3 |
| 2023-03-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 51 |
| 2023-03-22 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2023-03-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 148 |
| 2023-03-20 | $24.32 | $24.40 | $24.32 | $24.40 | $24.40 | 225 |
| 2023-03-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 136 |
| 2023-03-16 | $23.93 | $24.45 | $23.90 | $24.39 | $24.39 | 3,615 |
| 2023-03-15 | $23.75 | $23.97 | $23.75 | $23.97 | $23.97 | 334 |
| 2023-03-14 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 1,714 |
| 2023-03-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 164 |
| 2023-03-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 59 |
| 2023-03-09 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1,150 |
| 2023-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-03-07 | $24.42 | $24.42 | $24.34 | $24.34 | $24.34 | 1,999 |
| 2023-03-06 | $24.78 | $24.91 | $24.74 | $24.74 | $24.74 | 15,045 |
| 2023-03-03 | $24.51 | $24.65 | $24.51 | $24.65 | $24.65 | 246 |
| 2023-03-02 | $23.96 | $24.30 | $23.95 | $24.30 | $24.30 | 22,536 |
| 2023-03-01 | $24.19 | $24.19 | $24.04 | $24.08 | $24.08 | 758 |
| 2023-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
| 2023-02-27 | $24.24 | $24.27 | $24.19 | $24.19 | $24.19 | 1,165 |
| 2023-02-24 | $24.17 | $24.17 | $24.10 | $24.10 | $24.10 | 1,624 |
| 2023-02-23 | $24.22 | $24.48 | $24.22 | $24.44 | $24.44 | 1,266 |
| 2023-02-22 | $24.37 | $24.50 | $24.27 | $24.32 | $24.32 | 8,984 |
| 2023-02-21 | $25.00 | $25.00 | $24.44 | $24.44 | $24.44 | 1,241 |
| 2023-02-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2023-02-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 70 |
| 2023-02-15 | $25.05 | $25.27 | $25.05 | $25.27 | $25.27 | 1,379 |
| 2023-02-14 | $25.27 | $25.28 | $25.22 | $25.28 | $25.28 | 417 |
| 2023-02-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 80 |
| 2023-02-10 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 199 |
| 2023-02-09 | $25.13 | $25.13 | $24.96 | $24.96 | $24.96 | 804 |
| 2023-02-08 | $25.28 | $25.28 | $25.13 | $25.21 | $25.21 | 9,389 |
| 2023-02-07 | $25.48 | $25.56 | $25.48 | $25.56 | $25.56 | 528 |
| 2023-02-06 | $25.38 | $25.38 | $25.25 | $25.26 | $25.26 | 2,242 |
| 2023-02-03 | $25.73 | $25.73 | $25.47 | $25.47 | $25.47 | 4,018 |
| 2023-02-02 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 156 |
| 2023-02-01 | $24.78 | $25.25 | $24.75 | $25.14 | $25.14 | 3,436 |
| 2023-01-31 | $25.25 | $25.25 | $24.65 | $24.86 | $24.86 | 824 |
| 2023-01-30 | $24.77 | $24.79 | $24.51 | $24.54 | $24.54 | 2,348 |
| 2023-01-27 | $24.92 | $24.92 | $24.88 | $24.88 | $24.88 | 721 |
| 2023-01-26 | $24.74 | $24.80 | $24.65 | $24.80 | $24.80 | 911 |
| 2023-01-25 | $24.60 | $24.65 | $24.58 | $24.60 | $24.60 | 1,073 |
| 2023-01-24 | $24.60 | $24.64 | $24.55 | $24.64 | $24.64 | 772 |
| 2023-01-23 | $24.77 | $24.77 | $24.59 | $24.66 | $24.66 | 2,650 |
| 2023-01-20 | $24.16 | $24.39 | $24.16 | $24.39 | $24.39 | 206 |
| 2023-01-19 | $23.99 | $24.05 | $23.99 | $23.99 | $23.99 | 633 |
| 2023-01-18 | $24.26 | $24.31 | $24.13 | $24.13 | $24.13 | 862 |
| 2023-01-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 136 |
| 2023-01-13 | $24.39 | $24.55 | $24.39 | $24.55 | $24.55 | 228 |
| 2023-01-12 | $24.53 | $24.65 | $24.52 | $24.52 | $24.52 | 3,745 |
| 2023-01-11 | $24.32 | $24.47 | $24.32 | $24.43 | $24.43 | 1,436 |
| 2023-01-10 | $24.13 | $24.15 | $23.96 | $24.12 | $24.12 | 2,107 |
| 2023-01-09 | $24.11 | $24.11 | $24.01 | $24.01 | $24.01 | 551 |
| 2023-01-06 | $23.97 | $24.03 | $23.97 | $24.03 | $24.03 | 1,329 |
| 2023-01-05 | $23.51 | $23.64 | $23.49 | $23.49 | $23.49 | 790 |
| 2023-01-04 | $23.65 | $23.72 | $23.65 | $23.68 | $23.68 | 677 |
| 2023-01-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 21 |
| 2022-12-30 | $23.78 | $24.03 | $23.42 | $23.59 | $23.59 | 7,736 |
| 2022-12-29 | $23.62 | $24.84 | $23.62 | $24.39 | $24.39 | 5,809 |
| 2022-12-28 | $23.68 | $23.68 | $23.34 | $23.49 | $23.49 | 2,358 |
| 2022-12-27 | $23.64 | $23.71 | $23.57 | $23.66 | $23.66 | 2,746 |
| 2022-12-23 | $24.02 | $24.02 | $23.68 | $23.91 | $23.68 | 17,824 |
| 2022-12-22 | $23.52 | $23.86 | $23.50 | $23.80 | $23.57 | 6,335 |
| 2022-12-21 | $24.06 | $24.14 | $24.06 | $24.13 | $23.90 | 2,529 |
| 2022-12-20 | $23.77 | $23.77 | $23.74 | $23.74 | $23.51 | 359 |
| 2022-12-19 | $23.86 | $23.86 | $23.67 | $23.72 | $23.49 | 1,226 |
| 2022-12-16 | $23.92 | $24.07 | $23.85 | $23.97 | $23.73 | 36,297 |
| 2022-12-15 | $24.46 | $24.46 | $24.18 | $24.19 | $23.95 | 3,358 |
| 2022-12-14 | $25.08 | $25.09 | $24.81 | $24.83 | $24.59 | 1,440 |
| 2022-12-13 | $25.17 | $25.18 | $24.91 | $24.91 | $24.67 | 1,046 |
| 2022-12-12 | $24.41 | $24.65 | $24.40 | $24.65 | $24.41 | 1,442 |
| 2022-12-09 | $24.57 | $24.57 | $24.37 | $24.37 | $24.13 | 1,175 |
| 2022-12-08 | $24.53 | $24.56 | $24.49 | $24.53 | $24.29 | 1,399 |
| 2022-12-07 | $24.37 | $24.42 | $24.35 | $24.39 | $24.15 | 1,761 |
| 2022-12-06 | $24.52 | $24.52 | $24.35 | $24.42 | $24.18 | 656 |
| 2022-12-05 | $24.96 | $24.96 | $24.72 | $24.80 | $24.55 | 3,619 |
| 2022-12-02 | $25.10 | $25.16 | $25.05 | $25.16 | $24.91 | 1,392 |
| 2022-12-01 | $25.19 | $25.20 | $25.16 | $25.16 | $24.91 | 1,270 |
| 2022-11-30 | $24.28 | $25.04 | $24.28 | $25.03 | $24.79 | 3,119 |
| 2022-11-29 | $24.38 | $24.38 | $24.36 | $24.36 | $24.12 | 328 |
| 2022-11-28 | $24.41 | $24.41 | $24.41 | $24.41 | $24.18 | 7 |
| 2022-11-25 | $24.80 | $24.80 | $24.77 | $24.77 | $24.53 | 225 |
| 2022-11-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.53 | 1,503 |
| 2022-11-22 | $24.50 | $24.67 | $24.50 | $24.67 | $24.43 | 6,286 |
| 2022-11-21 | $24.33 | $24.35 | $24.32 | $24.32 | $24.08 | 2,424 |
| 2022-11-18 | $24.43 | $24.43 | $24.24 | $24.36 | $24.12 | 3,383 |
| 2022-11-17 | $24.13 | $24.41 | $24.13 | $24.28 | $24.04 | 9,318 |
| 2022-11-16 | $24.41 | $24.44 | $24.36 | $24.43 | $24.19 | 25,051 |
| 2022-11-15 | $24.67 | $24.67 | $24.37 | $24.52 | $24.28 | 30,672 |
| 2022-11-14 | $24.53 | $24.55 | $24.28 | $24.28 | $24.04 | 2,269 |
| 2022-11-11 | $24.32 | $24.46 | $24.31 | $24.42 | $24.18 | 27,504 |
| 2022-11-10 | $23.78 | $24.14 | $23.78 | $24.13 | $23.89 | 4,275 |
| 2022-11-09 | $23.24 | $23.24 | $22.94 | $22.94 | $22.72 | 3,356 |
| 2022-11-08 | $23.34 | $23.44 | $23.32 | $23.34 | $23.11 | 7,367 |
| 2022-11-07 | $23.18 | $23.18 | $23.18 | $23.18 | $22.96 | 699 |
| 2022-11-04 | $22.56 | $22.84 | $22.56 | $22.84 | $22.62 | 198 |
| 2022-11-03 | $22.64 | $22.64 | $22.52 | $22.52 | $22.30 | 1,701 |
| 2022-11-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.62 | 24 |
| 2022-11-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.18 | 139 |
| 2022-10-31 | $23.53 | $23.53 | $23.47 | $23.47 | $23.24 | 1,296 |
| 2022-10-28 | $22.82 | $23.69 | $22.82 | $23.68 | $23.68 | 3,534 |
| 2022-10-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 62 |
| 2022-10-26 | $23.50 | $23.50 | $23.29 | $23.29 | $23.29 | 2,203 |
| 2022-10-25 | $23.37 | $23.47 | $23.37 | $23.45 | $23.45 | 1,751 |
| 2022-10-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-10-21 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 20,000 |
| 2022-10-20 | $22.53 | $22.53 | $22.30 | $22.30 | $22.30 | 20,000 |
| 2022-10-19 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 3,500 |
| 2022-10-18 | $22.37 | $24.15 | $22.37 | $22.55 | $22.55 | 3,500 |
| 2022-10-17 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 275 |
| 2022-10-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2022-10-13 | $22.20 | $22.36 | $22.20 | $22.36 | $22.36 | 4,466 |
| 2022-10-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2 |
| 2022-10-11 | $21.97 | $21.97 | $21.90 | $21.90 | $21.90 | 358 |
| 2022-10-10 | $21.93 | $22.02 | $21.93 | $22.02 | $22.02 | 185 |
| 2022-10-07 | $22.22 | $22.22 | $22.13 | $22.18 | $22.18 | 721 |
| 2022-10-06 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 2,092 |
| 2022-10-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 40 |
| 2022-10-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 40 |
| 2022-10-03 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 69 |
| 2022-09-30 | $22.13 | $22.19 | $21.73 | $21.74 | $21.74 | 3,139 |
| 2022-09-29 | $22.08 | $22.08 | $22.07 | $22.08 | $22.08 | 951 |
| 2022-09-28 | $22.37 | $22.57 | $22.37 | $22.57 | $22.57 | 1,197 |
| 2022-09-27 | $22.41 | $22.41 | $22.06 | $22.07 | $22.07 | 1,105 |
| 2022-09-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2022-09-23 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 121 |
| 2022-09-22 | $22.66 | $22.82 | $22.66 | $22.70 | $22.70 | 6,536 |
| 2022-09-21 | $23.37 | $23.41 | $22.87 | $22.90 | $22.90 | 7,533 |
| 2022-09-20 | $23.17 | $23.24 | $23.17 | $23.20 | $23.20 | 2,830 |
| 2022-09-19 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 596 |
| 2022-09-16 | $23.19 | $23.35 | $23.17 | $23.35 | $23.35 | 935 |
| 2022-09-15 | $23.60 | $23.60 | $23.46 | $23.46 | $23.46 | 2,901 |
| 2022-09-14 | $23.79 | $23.79 | $23.63 | $23.71 | $23.71 | 2,279 |
| 2022-09-13 | $24.25 | $24.25 | $23.72 | $23.74 | $23.74 | 1,536 |
| 2022-09-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2 |
| 2022-09-09 | $24.56 | $24.62 | $24.52 | $24.59 | $24.59 | 2,229 |
| 2022-09-08 | $24.14 | $24.20 | $24.14 | $24.20 | $24.20 | 6,825 |
| 2022-09-07 | $23.66 | $24.11 | $23.66 | $24.06 | $24.06 | 9,391 |
| 2022-09-06 | $23.70 | $23.82 | $23.66 | $23.66 | $23.66 | 617 |
| 2022-09-02 | $24.20 | $24.28 | $23.76 | $23.76 | $23.76 | 4,886 |
| 2022-09-01 | $23.71 | $24.02 | $23.71 | $24.02 | $24.02 | 1,430 |
| 2022-08-31 | $24.12 | $24.12 | $23.90 | $23.90 | $23.90 | 780 |
| 2022-08-30 | $24.03 | $24.07 | $24.03 | $24.03 | $24.03 | 610 |
| 2022-08-29 | $24.43 | $24.45 | $24.31 | $24.31 | $24.31 | 2,010 |
| 2022-08-26 | $24.98 | $24.98 | $24.52 | $24.52 | $24.52 | 850 |
| 2022-08-25 | $25.15 | $25.32 | $25.11 | $25.32 | $25.32 | 4,926 |
| 2022-08-24 | $25.01 | $25.02 | $24.98 | $24.98 | $24.98 | 2,088 |
| 2022-08-23 | $24.99 | $24.99 | $24.93 | $24.93 | $24.93 | 15,446 |
| 2022-08-22 | $25.09 | $25.09 | $25.03 | $25.06 | $25.06 | 4,023 |
| 2022-08-19 | $25.58 | $25.61 | $25.58 | $25.60 | $25.60 | 1,192 |
| 2022-08-18 | $25.85 | $25.97 | $25.85 | $25.88 | $25.88 | 5,620 |
| 2022-08-17 | $25.76 | $25.85 | $25.76 | $25.84 | $25.84 | 939 |
| 2022-08-16 | $26.00 | $26.16 | $26.00 | $26.06 | $26.06 | 1,015 |
| 2022-08-15 | $25.83 | $25.97 | $25.83 | $25.97 | $25.97 | 1,146 |
| 2022-08-12 | $25.87 | $25.88 | $25.85 | $25.86 | $25.86 | 3,767 |
| 2022-08-11 | $25.62 | $25.62 | $25.49 | $25.49 | $25.49 | 1,840 |
| 2022-08-10 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2,220 |
| 2022-08-09 | $24.98 | $25.00 | $24.97 | $24.97 | $24.97 | 2,220 |
| 2022-08-08 | $25.22 | $25.22 | $25.13 | $25.14 | $25.14 | 376 |
| 2022-08-05 | $24.99 | $25.11 | $24.99 | $25.11 | $25.11 | 666 |
| 2022-08-04 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 1,386 |
| 2022-08-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 3 |
| 2022-08-02 | $24.80 | $25.00 | $24.78 | $24.78 | $24.78 | 1,223 |
| 2022-08-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 247 |
| 2022-07-29 | $24.88 | $24.98 | $24.80 | $24.98 | $24.98 | 2,570 |
| 2022-07-28 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 826 |
| 2022-07-27 | $24.53 | $24.53 | $24.46 | $24.52 | $24.52 | 593 |
| 2022-07-26 | $23.93 | $23.98 | $23.88 | $23.94 | $23.94 | 1,490 |
| 2022-07-25 | $24.18 | $24.20 | $24.14 | $24.19 | $24.19 | 5,934 |
| 2022-07-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 13 |
| 2022-07-21 | $24.14 | $24.47 | $24.14 | $24.45 | $24.45 | 1,537 |
| 2022-07-20 | $24.23 | $24.35 | $24.19 | $24.30 | $24.30 | 3,910 |
| 2022-07-19 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 80 |
| 2022-07-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 10 |
| 2022-07-15 | $23.58 | $23.69 | $23.58 | $23.67 | $23.67 | 1,241 |
| 2022-07-14 | $23.02 | $23.38 | $23.02 | $23.37 | $23.37 | 2,436 |
| 2022-07-13 | $23.42 | $23.51 | $23.31 | $23.43 | $23.43 | 6,848 |
| 2022-07-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 61 |
| 2022-07-11 | $23.68 | $23.70 | $23.62 | $23.62 | $23.62 | 1,194 |
| 2022-07-08 | $23.89 | $23.93 | $23.89 | $23.93 | $23.93 | 280 |
| 2022-07-07 | $23.76 | $23.94 | $23.76 | $23.90 | $23.90 | 4,251 |
| 2022-07-06 | $23.48 | $23.64 | $23.35 | $23.52 | $23.52 | 4,570 |
| 2022-07-05 | $22.95 | $23.43 | $22.95 | $23.41 | $23.41 | 613 |
| 2022-07-01 | $23.25 | $23.27 | $23.25 | $23.27 | $23.27 | 214 |
| 2022-06-30 | $22.87 | $23.29 | $22.87 | $23.07 | $23.07 | 6,582 |
| 2022-06-29 | $23.28 | $23.36 | $23.25 | $23.35 | $23.35 | 4,016 |
| 2022-06-28 | $23.44 | $23.49 | $23.29 | $23.29 | $23.29 | 2,997 |
| 2022-06-27 | $23.86 | $23.92 | $23.76 | $23.76 | $23.76 | 1,572 |
| 2022-06-24 | $23.46 | $23.79 | $23.46 | $23.79 | $23.79 | 4,310 |
| 2022-06-23 | $23.01 | $23.11 | $22.91 | $23.11 | $23.11 | 1,293 |
| 2022-06-22 | $22.86 | $23.04 | $22.86 | $22.91 | $22.91 | 1,386 |
| 2022-06-21 | $22.97 | $22.99 | $22.87 | $22.87 | $22.87 | 613 |
| 2022-06-17 | $22.32 | $22.59 | $22.32 | $22.49 | $22.49 | 11,750 |
| 2022-06-16 | $22.62 | $22.62 | $22.30 | $22.39 | $22.39 | 2,230 |
| 2022-06-15 | $23.00 | $23.12 | $22.98 | $23.12 | $23.12 | 3,707 |
| 2022-06-14 | $22.85 | $22.91 | $22.85 | $22.86 | $22.86 | 450 |
| 2022-06-13 | $23.22 | $23.22 | $22.92 | $22.95 | $22.95 | 8,507 |
| 2022-06-10 | $23.94 | $23.96 | $23.80 | $23.80 | $23.80 | 8,171 |
| 2022-06-09 | $24.90 | $24.90 | $24.48 | $24.48 | $24.48 | 2,889 |
| 2022-06-08 | $25.08 | $25.10 | $25.02 | $25.02 | $25.02 | 998 |
| 2022-06-07 | $24.91 | $25.27 | $24.91 | $25.27 | $25.27 | 271 |
| 2022-06-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2022-06-03 | $25.01 | $25.01 | $24.98 | $24.98 | $24.98 | 105 |
| 2022-06-02 | $24.86 | $25.31 | $24.86 | $25.31 | $25.31 | 8,306 |
| 2022-06-01 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 615 |
| 2022-05-31 | $25.31 | $25.35 | $25.17 | $25.17 | $25.17 | 1,659 |
| 2022-05-27 | $25.17 | $25.30 | $25.17 | $25.30 | $25.30 | 629 |
| 2022-05-26 | $24.78 | $24.85 | $24.75 | $24.75 | $24.75 | 2,050 |
| 2022-05-25 | $24.26 | $24.26 | $24.23 | $24.24 | $24.24 | 806 |
| 2022-05-24 | $23.99 | $24.09 | $23.95 | $24.01 | $24.01 | 1,050 |
| 2022-05-23 | $23.96 | $24.24 | $23.96 | $24.24 | $24.24 | 920 |
| 2022-05-20 | $23.90 | $23.90 | $23.44 | $23.84 | $23.84 | 2,464 |
| 2022-05-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 689 |
| 2022-05-18 | $24.52 | $24.52 | $24.03 | $24.03 | $24.03 | 689 |
| 2022-05-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 363 |
| 2022-05-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 6 |
| 2022-05-13 | $24.62 | $24.73 | $24.62 | $24.67 | $24.67 | 509 |
| 2022-05-12 | $23.89 | $24.20 | $23.79 | $24.11 | $24.11 | 2,025 |
| 2022-05-11 | $24.44 | $24.44 | $24.11 | $24.11 | $24.11 | 2,312 |
| 2022-05-10 | $24.73 | $24.78 | $24.40 | $24.55 | $24.55 | 12,225 |
| 2022-05-09 | $24.81 | $24.81 | $24.49 | $24.50 | $24.50 | 3,055 |
| 2022-05-06 | $24.95 | $25.33 | $24.90 | $25.15 | $25.15 | 9,513 |
| 2022-05-05 | $25.47 | $25.47 | $25.26 | $25.28 | $25.28 | 2,741 |
| 2022-05-04 | $25.53 | $26.20 | $25.52 | $26.20 | $26.20 | 1,606 |
| 2022-05-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 10 |
| 2022-05-02 | $25.23 | $25.33 | $25.23 | $25.33 | $25.33 | 588 |
| 2022-04-29 | $25.69 | $25.69 | $25.19 | $25.19 | $25.19 | 2,023 |
| 2022-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 170 |
| 2022-04-27 | $25.31 | $25.48 | $25.25 | $25.35 | $25.35 | 3,589 |
| 2022-04-26 | $25.54 | $25.54 | $25.35 | $25.35 | $25.35 | 941 |
| 2022-04-25 | $25.29 | $25.91 | $25.29 | $25.88 | $25.88 | 2,740 |
| 2022-04-22 | $26.36 | $26.36 | $25.75 | $25.75 | $25.75 | 690 |
| 2022-04-21 | $26.69 | $26.69 | $26.42 | $26.44 | $26.44 | 1,247 |
| 2022-04-20 | $26.90 | $26.90 | $26.79 | $26.79 | $26.79 | 1,227 |
| 2022-04-19 | $26.65 | $26.78 | $26.65 | $26.78 | $26.78 | 1,269 |
| 2022-04-18 | $26.09 | $26.38 | $26.09 | $26.38 | $26.38 | 348 |
| 2022-04-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 50 |
| 2022-04-13 | $26.69 | $26.74 | $26.57 | $26.72 | $26.72 | 5,505 |
| 2022-04-12 | $27.86 | $27.86 | $26.45 | $26.45 | $26.45 | 615 |
| 2022-04-11 | $26.80 | $26.80 | $26.54 | $26.54 | $26.54 | 1,282 |
| 2022-04-08 | $27.14 | $27.14 | $26.99 | $26.99 | $26.99 | 537 |
| 2022-04-07 | $26.93 | $27.10 | $26.93 | $27.04 | $27.04 | 2,042 |
| 2022-04-06 | $26.76 | $26.91 | $26.67 | $26.88 | $26.88 | 1,514 |
| 2022-04-05 | $27.20 | $27.20 | $27.02 | $27.02 | $27.02 | 101 |
| 2022-04-04 | $27.16 | $27.25 | $27.16 | $27.25 | $27.25 | 1,415 |
| 2022-04-01 | $26.92 | $27.05 | $26.87 | $27.05 | $27.05 | 6,677 |
| 2022-03-31 | $27.33 | $27.34 | $27.03 | $27.03 | $27.03 | 9,408 |
| 2022-03-30 | $27.45 | $27.45 | $27.27 | $27.38 | $27.38 | 3,235 |
| 2022-03-29 | $27.31 | $27.53 | $27.31 | $27.47 | $27.47 | 853 |
| 2022-03-28 | $27.03 | $27.14 | $27.03 | $27.13 | $27.13 | 846 |
| 2022-03-25 | $26.99 | $26.99 | $26.94 | $26.99 | $26.99 | 1,950 |
| 2022-03-24 | $26.78 | $26.84 | $26.77 | $26.84 | $26.84 | 688 |
| 2022-03-23 | $26.69 | $26.74 | $26.54 | $26.54 | $26.54 | 726 |
| 2022-03-22 | $26.78 | $26.81 | $26.78 | $26.80 | $26.80 | 1,627 |
| 2022-03-21 | $26.52 | $26.55 | $26.49 | $26.55 | $26.55 | 200 |
| 2022-03-18 | $27.58 | $28.41 | $26.61 | $26.61 | $26.61 | 473 |
| 2022-03-17 | $26.13 | $26.29 | $26.13 | $26.27 | $26.27 | 6,956 |
| 2022-03-16 | $25.83 | $25.94 | $25.83 | $25.94 | $25.94 | 598 |
| 2022-03-15 | $25.37 | $25.53 | $25.37 | $25.53 | $25.53 | 567 |
| 2022-03-14 | $25.38 | $25.38 | $24.96 | $24.99 | $24.99 | 2,819 |
| 2022-03-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 78 |
| 2022-03-10 | $25.16 | $25.41 | $25.16 | $25.41 | $25.41 | 593 |
| 2022-03-09 | $25.43 | $25.59 | $25.37 | $25.49 | $25.49 | 1,209 |
| 2022-03-08 | $24.97 | $25.26 | $24.90 | $24.98 | $24.98 | 2,842 |
| 2022-03-07 | $25.37 | $25.37 | $25.20 | $25.20 | $25.20 | 445 |
| 2022-03-04 | $25.77 | $25.93 | $25.77 | $25.91 | $25.91 | 940 |
| 2022-03-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 50 |
| 2022-03-02 | $26.15 | $26.19 | $26.10 | $26.10 | $26.10 | 300 |
| 2022-03-01 | $25.77 | $25.81 | $25.66 | $25.67 | $25.67 | 1,949 |
| 2022-02-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 714 |
| 2022-02-25 | $25.82 | $26.07 | $25.82 | $26.03 | $26.03 | 714 |
| 2022-02-24 | $25.05 | $25.53 | $25.00 | $25.53 | $25.53 | 4,495 |
| 2022-02-23 | $25.51 | $25.58 | $25.17 | $25.20 | $25.20 | 5,406 |
| 2022-02-22 | $25.89 | $25.89 | $25.53 | $25.56 | $25.56 | 5,713 |
| 2022-02-18 | $25.90 | $25.98 | $25.79 | $25.86 | $25.86 | 1,685 |
| 2022-02-17 | $26.25 | $26.28 | $26.03 | $26.03 | $26.03 | 8,883 |
| 2022-02-16 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 699 |
| 2022-02-15 | $26.38 | $26.42 | $26.31 | $26.42 | $26.42 | 1,930 |
| 2022-02-14 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 112 |
| 2022-02-11 | $26.29 | $26.31 | $26.29 | $26.31 | $26.31 | 606 |
| 2022-02-10 | $26.78 | $26.78 | $26.60 | $26.70 | $26.70 | 11,031 |
| 2022-02-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 954 |
| 2022-02-08 | $26.68 | $26.76 | $26.68 | $26.75 | $26.75 | 2,194 |
| 2022-02-07 | $26.84 | $26.84 | $26.55 | $26.55 | $26.55 | 3,154 |
| 2022-02-04 | $26.81 | $27.08 | $26.62 | $26.86 | $26.86 | 7,025 |
| 2022-02-03 | $27.08 | $27.16 | $26.80 | $26.80 | $26.80 | 1,921 |
| 2022-02-02 | $27.43 | $27.72 | $27.43 | $27.66 | $27.66 | 1,836 |
| 2022-02-01 | $27.12 | $27.29 | $27.12 | $27.29 | $27.29 | 1,816 |
| 2022-01-31 | $26.89 | $27.11 | $26.89 | $27.11 | $27.11 | 2,686 |
| 2022-01-28 | $26.06 | $26.80 | $26.05 | $26.80 | $26.80 | 10,027 |
| 2022-01-27 | $26.45 | $26.55 | $26.10 | $26.10 | $26.10 | 2,190 |
| 2022-01-26 | $26.59 | $29.69 | $26.40 | $26.48 | $26.48 | 1,165 |
| 2022-01-25 | $25.98 | $26.49 | $25.98 | $26.16 | $26.16 | 10,058 |
| 2022-01-24 | $26.11 | $26.49 | $25.90 | $26.49 | $26.49 | 2,385 |
| 2022-01-21 | $26.61 | $26.61 | $26.41 | $26.45 | $26.45 | 873 |
| 2022-01-20 | $27.11 | $27.11 | $26.79 | $26.80 | $26.80 | 940 |
| 2022-01-19 | $27.42 | $27.42 | $27.12 | $27.12 | $27.12 | 3,424 |
| 2022-01-18 | $27.78 | $27.78 | $27.32 | $27.34 | $27.34 | 1,912 |
| 2022-01-14 | $27.69 | $27.80 | $27.69 | $27.80 | $27.80 | 290 |
| 2022-01-13 | $28.08 | $28.08 | $27.70 | $27.70 | $27.70 | 1,424 |
| 2022-01-12 | $28.16 | $28.16 | $28.00 | $28.08 | $28.08 | 18,583 |
| 2022-01-11 | $27.68 | $28.00 | $27.68 | $27.95 | $27.95 | 2,740 |
| 2022-01-10 | $27.39 | $27.75 | $27.39 | $27.75 | $27.75 | 262 |
| 2022-01-07 | $27.95 | $27.95 | $27.89 | $27.89 | $27.89 | 1,347 |
| 2022-01-06 | $27.95 | $27.95 | $27.92 | $27.92 | $27.92 | 116 |
| 2022-01-05 | $28.47 | $28.47 | $28.03 | $28.03 | $28.03 | 449 |
| 2022-01-04 | $28.50 | $28.56 | $28.32 | $28.42 | $28.42 | 4,244 |
| 2022-01-03 | $28.46 | $28.46 | $28.41 | $28.44 | $28.44 | 1,577 |
| 2021-12-31 | $28.40 | $28.48 | $28.38 | $28.38 | $28.38 | 2,744 |
| 2021-12-30 | $28.62 | $28.62 | $28.46 | $28.48 | $28.48 | 5,909 |
| 2021-12-29 | $28.53 | $28.63 | $28.48 | $28.55 | $28.55 | 10,442 |
| 2021-12-28 | $28.51 | $28.51 | $28.44 | $28.44 | $28.44 | 505 |
| 2021-12-27 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1 |
| 2021-12-23 | $28.36 | $28.36 | $28.30 | $28.31 | $28.15 | 1,760 |
| 2021-12-22 | $28.01 | $28.10 | $27.95 | $28.10 | $27.94 | 1,308 |
| 2021-12-21 | $27.67 | $27.86 | $27.52 | $27.86 | $27.71 | 8,973 |
| 2021-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.31 | 42 |
| 2021-12-17 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 42 |
| 2021-12-16 | $27.99 | $28.08 | $27.99 | $28.08 | $27.92 | 1,187 |
| 2021-12-15 | $27.92 | $28.20 | $27.92 | $28.20 | $28.04 | 485 |
| 2021-12-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.59 | 174 |
| 2021-12-13 | $28.03 | $28.03 | $27.97 | $27.97 | $27.82 | 100 |
| 2021-12-10 | $27.94 | $28.06 | $27.94 | $28.06 | $27.90 | 542 |
| 2021-12-09 | $27.83 | $27.83 | $27.80 | $27.80 | $27.64 | 306 |
| 2021-12-08 | $27.80 | $27.91 | $27.80 | $27.88 | $27.72 | 6,124 |
| 2021-12-07 | $27.63 | $27.73 | $27.63 | $27.73 | $27.58 | 557 |
| 2021-12-06 | $27.23 | $27.28 | $27.23 | $27.28 | $27.12 | 180 |
| 2021-12-03 | $26.84 | $26.90 | $26.78 | $26.90 | $26.75 | 8,695 |
| 2021-12-02 | $26.92 | $27.05 | $26.90 | $26.95 | $26.80 | 8,679 |
| 2021-12-01 | $27.48 | $27.48 | $26.73 | $26.73 | $26.58 | 4,503 |
| 2021-11-30 | $27.26 | $27.28 | $26.94 | $26.94 | $26.79 | 891 |
| 2021-11-29 | $27.44 | $27.44 | $27.44 | $27.44 | $27.29 | 405 |
| 2021-11-26 | $27.20 | $27.25 | $27.20 | $27.25 | $27.10 | 405 |
| 2021-11-24 | $27.65 | $27.76 | $27.65 | $27.76 | $27.61 | 608 |
| 2021-11-23 | $27.52 | $27.65 | $27.48 | $27.65 | $27.50 | 1,023 |
| 2021-11-22 | $27.80 | $27.85 | $27.61 | $27.61 | $27.46 | 3,984 |
| 2021-11-19 | $28.14 | $28.14 | $27.82 | $27.82 | $27.66 | 4,704 |
| 2021-11-18 | $27.60 | $27.85 | $27.60 | $27.81 | $27.66 | 1,606 |
| 2021-11-17 | $27.95 | $27.95 | $27.76 | $27.76 | $27.61 | 386 |
| 2021-11-16 | $27.84 | $27.96 | $27.79 | $27.86 | $27.71 | 1,767 |
| 2021-11-15 | $27.86 | $27.86 | $27.73 | $27.73 | $27.57 | 12,655 |
| 2021-11-12 | $27.59 | $27.75 | $27.59 | $27.70 | $27.55 | 11,105 |
| 2021-11-11 | $27.51 | $27.51 | $27.45 | $27.45 | $27.29 | 1,561 |
| 2021-11-10 | $27.64 | $27.64 | $27.46 | $27.46 | $27.30 | 609 |
| 2021-11-09 | $27.56 | $27.61 | $27.56 | $27.61 | $27.45 | 450 |
| 2021-11-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.45 | 79 |
| 2021-11-05 | $27.68 | $27.72 | $27.50 | $27.60 | $27.45 | 13,937 |
| 2021-11-04 | $27.45 | $27.46 | $27.43 | $27.46 | $27.31 | 596 |
| 2021-11-03 | $27.16 | $27.33 | $27.16 | $27.33 | $27.17 | 475 |
| 2021-11-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.00 | 50 |
| 2021-11-01 | $27.20 | $27.20 | $27.04 | $27.08 | $26.92 | 3,634 |
| 2021-10-29 | $27.12 | $27.16 | $27.11 | $27.16 | $27.01 | 497 |
| 2021-10-28 | $26.99 | $27.00 | $26.98 | $27.00 | $26.85 | 392 |
| 2021-10-27 | $27.04 | $27.04 | $26.85 | $26.85 | $26.70 | 621 |
| 2021-10-26 | $27.12 | $27.12 | $27.01 | $27.02 | $26.87 | 3,122 |
| 2021-10-25 | $27.02 | $27.02 | $27.02 | $27.02 | $26.87 | 423 |
| 2021-10-22 | $26.96 | $26.97 | $26.94 | $26.97 | $26.82 | 251 |
| 2021-10-21 | $26.96 | $27.06 | $26.96 | $27.06 | $26.91 | 240 |
| 2021-10-20 | $27.01 | $27.01 | $26.93 | $26.96 | $26.81 | 2,085 |
| 2021-10-19 | $26.79 | $26.92 | $26.79 | $26.92 | $26.77 | 1,336 |
| 2021-10-18 | $26.65 | $26.72 | $26.65 | $26.71 | $26.56 | 2,313 |
| 2021-10-15 | $26.58 | $26.61 | $26.56 | $26.61 | $26.46 | 2,570 |
| 2021-10-14 | $26.05 | $26.40 | $26.05 | $26.40 | $26.26 | 6,589 |
| 2021-10-13 | $25.84 | $25.96 | $25.84 | $25.96 | $25.82 | 545 |
| 2021-10-12 | $25.95 | $26.00 | $25.94 | $25.94 | $25.79 | 1,071 |
| 2021-10-11 | $26.30 | $26.30 | $26.05 | $26.05 | $25.90 | 3,595 |
| 2021-10-08 | $26.18 | $26.21 | $26.15 | $26.21 | $26.06 | 2,157 |
| 2021-10-07 | $26.36 | $26.36 | $26.21 | $26.23 | $26.08 | 1,598 |
| 2021-10-06 | $25.94 | $26.02 | $25.94 | $26.02 | $25.87 | 2,421 |
| 2021-10-05 | $25.87 | $26.03 | $25.22 | $25.93 | $25.78 | 7,180 |
| 2021-10-04 | $25.58 | $25.65 | $25.54 | $25.65 | $25.50 | 9,642 |
| 2021-10-01 | $25.83 | $26.14 | $25.69 | $26.03 | $25.88 | 100,233 |
| 2021-09-30 | $26.19 | $26.20 | $25.76 | $25.76 | $25.61 | 221,011 |
| 2021-09-29 | $26.10 | $26.10 | $26.06 | $26.06 | $25.92 | 349 |
| 2021-09-28 | $26.29 | $26.29 | $25.96 | $26.01 | $25.86 | 3,997 |
| 2021-09-27 | $26.55 | $26.61 | $26.55 | $26.55 | $26.40 | 3,666 |
| 2021-09-24 | $26.69 | $26.76 | $26.62 | $26.70 | $26.55 | 8,666 |
| 2021-09-23 | $26.81 | $28.14 | $26.56 | $26.64 | $26.49 | 8,295 |
| 2021-09-22 | $26.65 | $26.65 | $26.28 | $26.41 | $26.26 | 13,623 |
| 2021-09-21 | $26.24 | $26.40 | $26.23 | $26.29 | $26.14 | 3,162 |
| 2021-09-20 | $26.38 | $26.38 | $26.04 | $26.26 | $26.11 | 14,962 |
| 2021-09-17 | $26.70 | $26.71 | $26.61 | $26.66 | $26.51 | 11,632 |
| 2021-09-16 | $26.81 | $26.94 | $26.81 | $26.90 | $26.75 | 445 |
| 2021-09-15 | $27.00 | $27.00 | $26.94 | $26.94 | $26.79 | 256 |
| 2021-09-14 | $26.80 | $26.84 | $26.67 | $26.72 | $26.57 | 4,197 |
| 2021-09-13 | $27.22 | $27.22 | $26.79 | $26.85 | $26.69 | 614 |
| 2021-09-10 | $27.00 | $27.05 | $26.80 | $26.80 | $26.65 | 1,573 |
| 2021-09-09 | $27.22 | $27.24 | $26.98 | $27.01 | $26.86 | 11,788 |
| 2021-09-08 | $27.16 | $27.16 | $27.16 | $27.16 | $27.01 | 559 |
| 2021-09-07 | $27.18 | $27.24 | $27.18 | $27.18 | $27.03 | 2,284 |
| 2021-09-03 | $27.36 | $27.38 | $27.30 | $27.30 | $27.15 | 6,995 |
| 2021-09-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.14 | 101 |
| 2021-09-01 | $27.32 | $27.32 | $27.22 | $27.24 | $27.09 | 8,912 |
| 2021-08-31 | $27.12 | $27.30 | $27.12 | $27.24 | $27.08 | 4,690 |
| 2021-08-30 | $27.26 | $27.35 | $27.26 | $27.31 | $27.16 | 1,704 |
| 2021-08-27 | $27.08 | $27.17 | $27.05 | $27.13 | $26.98 | 21,784 |
| 2021-08-26 | $26.97 | $27.06 | $26.95 | $26.95 | $26.80 | 72,860 |
| 2021-08-25 | $27.13 | $27.14 | $27.10 | $27.12 | $26.97 | 2,561 |
| 2021-08-24 | $27.13 | $27.17 | $27.09 | $27.09 | $26.93 | 6,910 |
| 2021-08-23 | $27.14 | $27.23 | $27.12 | $27.12 | $26.97 | 4,458 |
| 2021-08-20 | $26.94 | $26.98 | $26.91 | $26.98 | $26.83 | 1,426 |
| 2021-08-19 | $26.61 | $26.70 | $26.61 | $26.70 | $26.55 | 10,133 |
| 2021-08-18 | $26.98 | $26.99 | $26.69 | $26.69 | $26.54 | 2,430 |
| 2021-08-17 | $26.88 | $26.95 | $26.87 | $26.95 | $26.79 | 485 |
| 2021-08-16 | $27.07 | $27.09 | $27.07 | $27.09 | $26.94 | 309 |
| 2021-08-13 | $26.87 | $26.90 | $26.87 | $26.90 | $26.75 | 756 |
| 2021-08-12 | $26.70 | $26.85 | $26.70 | $26.82 | $26.67 | 2,383 |
| 2021-08-11 | $26.76 | $26.79 | $26.73 | $26.74 | $26.59 | 1,299 |
| 2021-08-10 | $26.72 | $26.72 | $26.65 | $26.70 | $26.55 | 41,301 |
| 2021-08-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 146 |
| 2021-08-06 | $26.72 | $26.72 | $26.65 | $26.68 | $26.53 | 1,106 |
| 2021-08-05 | $26.66 | $26.68 | $26.62 | $26.67 | $26.52 | 5,956 |
| 2021-08-04 | $26.63 | $26.64 | $26.58 | $26.58 | $26.43 | 48,515 |
| 2021-08-03 | $26.48 | $26.69 | $26.48 | $26.69 | $26.54 | 20,078 |
| 2021-08-02 | $26.57 | $26.57 | $26.48 | $26.48 | $26.33 | 4,298 |
| 2021-07-30 | $26.60 | $26.62 | $26.55 | $26.55 | $26.40 | 2,573 |
| 2021-07-29 | $26.69 | $26.69 | $26.60 | $26.64 | $26.49 | 205,413 |
| 2021-07-28 | $26.55 | $26.60 | $26.53 | $26.53 | $26.38 | 5,078 |
| 2021-07-27 | $26.57 | $26.57 | $26.44 | $26.54 | $26.39 | 1,800 |
| 2021-07-26 | $26.63 | $26.64 | $26.63 | $26.64 | $26.49 | 6,800 |
| 2021-07-23 | $26.64 | $26.64 | $26.61 | $26.62 | $26.47 | 1,720 |
| 2021-07-22 | $26.22 | $26.28 | $26.22 | $26.28 | $26.13 | 440 |
| 2021-07-21 | $26.13 | $26.18 | $26.13 | $26.18 | $26.03 | 1,169 |
| 2021-07-20 | $26.04 | $26.04 | $26.04 | $26.04 | $25.89 | 2,160 |
| 2021-07-19 | $25.81 | $25.81 | $25.59 | $25.65 | $25.51 | 2,160 |
| 2021-07-16 | $26.16 | $26.23 | $26.09 | $26.09 | $25.94 | 4,468 |
| 2021-07-15 | $26.19 | $26.20 | $26.17 | $26.17 | $26.02 | 1,618 |
| 2021-07-14 | $26.31 | $26.31 | $26.29 | $26.29 | $26.14 | 2,102 |
| 2021-07-13 | $26.23 | $26.23 | $26.12 | $26.12 | $25.98 | 575 |
| 2021-07-12 | $26.10 | $26.17 | $26.10 | $26.13 | $25.98 | 9,406 |
| 2021-07-09 | $26.11 | $26.11 | $26.11 | $26.11 | $25.96 | 2,308 |
| 2021-07-08 | $25.79 | $25.90 | $25.76 | $25.90 | $25.75 | 2,308 |
| 2021-07-07 | $26.01 | $26.10 | $26.01 | $26.10 | $25.95 | 254 |
| 2021-07-06 | $26.04 | $26.04 | $25.95 | $25.95 | $25.80 | 270 |
| 2021-07-02 | $25.87 | $26.02 | $25.85 | $26.00 | $25.86 | 2,662 |
| 2021-07-01 | $25.67 | $25.74 | $25.67 | $25.74 | $25.59 | 173 |
| 2021-06-30 | $25.59 | $25.66 | $25.59 | $25.63 | $25.49 | 1,650 |
| 2021-06-29 | $25.56 | $25.62 | $25.55 | $25.59 | $25.45 | 2,855 |
| 2021-06-28 | $25.54 | $25.56 | $25.54 | $25.56 | $25.41 | 155 |
| 2021-06-25 | $25.45 | $25.49 | $25.45 | $25.49 | $25.34 | 1,613 |
| 2021-06-24 | $25.37 | $25.43 | $25.37 | $25.40 | $25.26 | 894 |
| 2021-06-23 | $25.31 | $25.35 | $25.26 | $25.26 | $25.12 | 316 |
| 2021-06-22 | $25.21 | $25.35 | $25.21 | $25.35 | $25.21 | 300 |
| 2021-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.06 | 752 |
| 2021-06-18 | $24.89 | $24.89 | $24.86 | $24.86 | $24.72 | 752 |
| 2021-06-17 | $25.18 | $25.20 | $25.13 | $25.20 | $25.06 | 772 |
| 2021-06-16 | $24.99 | $25.09 | $24.99 | $25.09 | $24.95 | 500 |
| 2021-06-15 | $25.34 | $25.34 | $25.32 | $25.32 | $25.18 | 800 |
| 2021-06-14 | $25.22 | $25.36 | $25.22 | $25.36 | $25.22 | 756 |
| 2021-06-11 | $25.25 | $25.28 | $25.25 | $25.28 | $25.14 | 491 |
| 2021-06-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.11 | 3 |
| 2021-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.96 | 450 |
| 2021-06-08 | $25.18 | $25.18 | $25.11 | $25.12 | $24.98 | 1,293 |
| 2021-06-07 | $25.08 | $25.14 | $25.08 | $25.14 | $25.00 | 576 |
| 2021-06-04 | $25.07 | $25.11 | $25.07 | $25.11 | $24.97 | 155 |
| 2021-06-03 | $24.88 | $24.91 | $24.85 | $24.88 | $24.74 | 1,083 |
| 2021-06-02 | $24.98 | $24.98 | $24.91 | $24.94 | $24.80 | 400 |
| 2021-06-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.78 | 190 |
| 2021-05-28 | $25.07 | $25.07 | $24.98 | $24.98 | $24.84 | 1,483 |
| 2021-05-27 | $25.10 | $25.10 | $24.99 | $24.99 | $24.85 | 1,465 |
| 2021-05-26 | $25.00 | $25.03 | $24.98 | $24.98 | $24.84 | 9,550 |
| 2021-05-25 | $25.34 | $25.34 | $24.99 | $24.99 | $24.85 | 2,470 |
| 2021-05-24 | $25.10 | $25.14 | $25.04 | $25.04 | $24.90 | 1,631 |
| 2021-05-21 | $24.96 | $24.96 | $24.81 | $24.81 | $24.67 | 4,424 |
| 2021-05-20 | $24.72 | $24.98 | $24.72 | $24.87 | $24.73 | 10,061 |
| 2021-05-19 | $24.31 | $24.57 | $24.31 | $24.57 | $24.43 | 8,719 |
| 2021-05-18 | $24.78 | $24.82 | $24.69 | $24.69 | $24.55 | 9,433 |
| 2021-05-17 | $24.86 | $25.53 | $24.76 | $24.82 | $24.69 | 1,485 |
| 2021-05-14 | $24.78 | $24.96 | $24.78 | $24.95 | $24.81 | 2,397 |
| 2021-05-13 | $24.52 | $24.68 | $24.52 | $24.62 | $24.48 | 2,005 |
| 2021-05-12 | $24.35 | $24.35 | $24.25 | $24.25 | $24.12 | 812 |
| 2021-05-11 | $24.94 | $24.94 | $24.71 | $24.77 | $24.63 | 1,603 |
| 2021-05-10 | $25.20 | $25.26 | $25.05 | $25.06 | $24.92 | 5,005 |
| 2021-05-07 | $25.20 | $25.30 | $25.18 | $25.25 | $25.11 | 7,346 |
| 2021-05-06 | $24.82 | $25.04 | $24.78 | $25.04 | $24.90 | 3,882 |
| 2021-05-05 | $24.95 | $24.95 | $24.89 | $24.89 | $24.75 | 10,774 |
| 2021-05-04 | $24.78 | $24.82 | $24.70 | $24.82 | $24.69 | 16,639 |
| 2021-05-03 | $25.03 | $25.03 | $24.97 | $24.97 | $24.83 | 20,703 |
| 2021-04-30 | $25.01 | $25.03 | $24.99 | $25.02 | $24.88 | 4,033 |