Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE) Exchange: NASDAQ
Data as of Oct. 7, 2025
$23.82 ($0.00) 0.02%
Invesco BulletShares 2022 USD Emerging Markets Debt ETF - Daily Information
Click for more stock information on Invesco BulletShares 2022 USD Emerging Markets Debt ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $23.82 |
| Previous Close | $23.82 |
| High | $23.82 |
| Low | $23.82 |
| Adjusted Open | $23.82 |
| Previous Adjusted Close | $23.82 |
| Adjusted High | $23.82 |
| Adjusted Low | $23.82 |
Invest in Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE)
Historical Stock Data for Invesco BulletShares 2022 USD Emerging Markets Debt ETF (BSBE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1,083 |
| 2022-12-14 | $23.81 | $23.82 | $23.80 | $23.82 | $23.82 | 1,083 |
| 2022-12-13 | $23.95 | $23.98 | $23.94 | $23.96 | $23.81 | 1,082 |
| 2022-12-12 | $23.95 | $23.96 | $23.94 | $23.96 | $23.81 | 546 |
| 2022-12-09 | $23.95 | $23.96 | $23.94 | $23.96 | $23.81 | 12,383 |
| 2022-12-08 | $23.94 | $23.96 | $23.94 | $23.96 | $23.81 | 975 |
| 2022-12-07 | $23.93 | $23.96 | $23.93 | $23.96 | $23.80 | 775 |
| 2022-12-06 | $23.93 | $23.95 | $23.93 | $23.95 | $23.80 | 2,156 |
| 2022-12-05 | $23.93 | $23.97 | $23.93 | $23.95 | $23.80 | 2,148 |
| 2022-12-02 | $23.90 | $23.93 | $23.90 | $23.92 | $23.77 | 14,020 |
| 2022-12-01 | $23.92 | $23.95 | $23.92 | $23.95 | $23.79 | 420 |
| 2022-11-30 | $23.93 | $23.94 | $23.92 | $23.94 | $23.79 | 4,515 |
| 2022-11-29 | $23.92 | $23.94 | $23.92 | $23.92 | $23.77 | 3,402 |
| 2022-11-28 | $23.91 | $23.92 | $23.91 | $23.92 | $23.77 | 270 |
| 2022-11-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 188 |
| 2022-11-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 396 |
| 2022-11-22 | $23.91 | $23.92 | $23.91 | $23.92 | $23.92 | 1,103 |
| 2022-11-21 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 676 |
| 2022-11-18 | $23.94 | $23.96 | $23.94 | $23.96 | $23.92 | 649 |
| 2022-11-17 | $23.94 | $23.97 | $23.94 | $23.97 | $23.97 | 1,648 |
| 2022-11-16 | $23.94 | $23.94 | $23.92 | $23.94 | $23.94 | 759 |
| 2022-11-15 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 753 |
| 2022-11-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 317 |
| 2022-11-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 10 |
| 2022-11-10 | $23.84 | $23.95 | $23.84 | $23.95 | $23.95 | 1,400 |
| 2022-11-09 | $23.91 | $23.94 | $23.90 | $23.92 | $23.92 | 7,019 |
| 2022-11-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 158 |
| 2022-11-07 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 158 |
| 2022-11-04 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 135 |
| 2022-11-03 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 308 |
| 2022-11-02 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 220 |
| 2022-11-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 110 |
| 2022-10-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 16 |
| 2022-10-28 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 231 |
| 2022-10-27 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 382 |
| 2022-10-26 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 662 |
| 2022-10-25 | $23.88 | $23.89 | $23.87 | $23.89 | $23.89 | 2,602 |
| 2022-10-24 | $23.86 | $23.89 | $23.86 | $23.89 | $23.89 | 6,926 |
| 2022-10-21 | $23.93 | $23.93 | $23.93 | $23.93 | $23.89 | 2 |
| 2022-10-20 | $23.88 | $23.92 | $23.88 | $23.90 | $23.86 | 3,056 |
| 2022-10-19 | $23.89 | $23.91 | $23.89 | $23.91 | $23.87 | 659 |
| 2022-10-18 | $23.89 | $23.91 | $23.89 | $23.91 | $23.87 | 457 |
| 2022-10-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.86 | 2 |
| 2022-10-14 | $23.87 | $23.89 | $23.87 | $23.89 | $23.85 | 154 |
| 2022-10-13 | $23.84 | $23.88 | $23.84 | $23.87 | $23.83 | 3,019 |
| 2022-10-12 | $23.83 | $23.89 | $23.83 | $23.89 | $23.85 | 4,071 |
| 2022-10-11 | $23.88 | $23.89 | $23.88 | $23.89 | $23.85 | 1,289 |
| 2022-10-10 | $23.86 | $23.88 | $23.83 | $23.88 | $23.84 | 137,926 |
| 2022-10-07 | $23.87 | $23.89 | $23.87 | $23.89 | $23.85 | 180 |
| 2022-10-06 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 1,069 |
| 2022-10-05 | $23.87 | $23.90 | $23.87 | $23.90 | $23.90 | 617 |
| 2022-10-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 4 |
| 2022-10-03 | $23.90 | $23.90 | $23.89 | $23.90 | $23.90 | 675 |
| 2022-09-30 | $23.90 | $23.90 | $23.88 | $23.90 | $23.90 | 1,168 |
| 2022-09-29 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 438 |
| 2022-09-28 | $23.94 | $23.94 | $23.90 | $23.94 | $23.94 | 4,190 |
| 2022-09-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 20 |
| 2022-09-26 | $23.85 | $23.87 | $23.84 | $23.87 | $23.87 | 1,039 |
| 2022-09-23 | $23.90 | $23.90 | $23.86 | $23.88 | $23.88 | 472 |
| 2022-09-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 35 |
| 2022-09-21 | $23.90 | $23.90 | $23.87 | $23.88 | $23.88 | 3,656 |
| 2022-09-20 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 163 |
| 2022-09-19 | $24.00 | $24.00 | $23.91 | $23.94 | $23.94 | 1,289 |
| 2022-09-16 | $23.93 | $23.96 | $23.93 | $23.94 | $23.94 | 510 |
| 2022-09-15 | $23.95 | $23.96 | $23.93 | $23.93 | $23.93 | 398 |
| 2022-09-14 | $23.91 | $23.93 | $23.91 | $23.93 | $23.93 | 409 |
| 2022-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 19 |
| 2022-09-12 | $23.92 | $23.93 | $23.88 | $23.93 | $23.93 | 8,420 |
| 2022-09-09 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 1,903 |
| 2022-09-08 | $23.91 | $23.94 | $23.91 | $23.94 | $23.94 | 490 |
| 2022-09-07 | $23.88 | $23.97 | $23.88 | $23.96 | $23.96 | 2,425 |
| 2022-09-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2,170 |
| 2022-09-02 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 209 |
| 2022-09-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 199 |
| 2022-08-31 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 3 |
| 2022-08-30 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 52 |
| 2022-08-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 36 |
| 2022-08-26 | $24.00 | $24.00 | $23.94 | $23.95 | $23.95 | 2,452 |
| 2022-08-25 | $24.01 | $24.01 | $24.00 | $24.01 | $24.01 | 2,854 |
| 2022-08-24 | $23.99 | $24.01 | $23.99 | $24.01 | $24.01 | 183 |
| 2022-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2022-08-22 | $23.98 | $24.01 | $23.98 | $24.01 | $24.01 | 509 |
| 2022-08-19 | $23.95 | $23.96 | $23.92 | $23.96 | $23.95 | 776 |
| 2022-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2022-08-17 | $24.02 | $24.05 | $23.99 | $24.03 | $24.03 | 3,797 |
| 2022-08-16 | $24.07 | $24.07 | $24.05 | $24.07 | $24.06 | 543 |
| 2022-08-15 | $24.12 | $24.14 | $24.09 | $24.14 | $24.14 | 3,993 |
| 2022-08-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.01 | 162 |
| 2022-08-11 | $24.07 | $24.08 | $23.98 | $24.01 | $24.01 | 1,506 |
| 2022-08-10 | $23.99 | $24.05 | $23.99 | $24.05 | $24.04 | 359 |
| 2022-08-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 12 |
| 2022-08-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 12 |
| 2022-08-05 | $24.05 | $24.05 | $24.03 | $24.03 | $24.03 | 228 |
| 2022-08-04 | $24.02 | $24.02 | $24.00 | $24.02 | $24.02 | 1,342 |
| 2022-08-03 | $23.99 | $24.02 | $23.99 | $24.02 | $24.01 | 480 |
| 2022-08-02 | $23.96 | $23.98 | $23.95 | $23.96 | $23.96 | 1,296 |
| 2022-08-01 | $23.95 | $23.98 | $23.95 | $23.98 | $23.97 | 723 |
| 2022-07-29 | $24.00 | $24.03 | $24.00 | $24.03 | $24.02 | 139 |
| 2022-07-28 | $23.97 | $23.97 | $23.94 | $23.97 | $23.97 | 441 |
| 2022-07-27 | $23.95 | $24.02 | $23.95 | $23.98 | $23.98 | 1,021 |
| 2022-07-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.89 | 5 |
| 2022-07-25 | $24.00 | $24.00 | $23.99 | $23.99 | $23.99 | 1,764 |
| 2022-07-22 | $23.89 | $23.91 | $23.86 | $23.91 | $23.91 | 1,434 |
| 2022-07-21 | $23.91 | $23.95 | $23.91 | $23.95 | $23.94 | 508 |
| 2022-07-20 | $23.86 | $23.92 | $23.85 | $23.88 | $23.88 | 2,853 |
| 2022-07-19 | $23.93 | $23.93 | $23.89 | $23.92 | $23.92 | 1,176 |
| 2022-07-18 | $23.84 | $23.86 | $23.84 | $23.86 | $23.85 | 1,174 |
| 2022-07-15 | $23.88 | $23.90 | $23.87 | $23.90 | $23.89 | 6,211 |
| 2022-07-14 | $23.86 | $23.89 | $23.86 | $23.87 | $23.87 | 971 |
| 2022-07-13 | $23.82 | $23.87 | $23.82 | $23.86 | $23.86 | 3,452 |
| 2022-07-12 | $23.83 | $23.88 | $23.83 | $23.86 | $23.85 | 1,278 |
| 2022-07-11 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 1,915 |
| 2022-07-08 | $23.84 | $23.90 | $23.84 | $23.87 | $23.87 | 2,204 |
| 2022-07-07 | $23.85 | $23.87 | $23.84 | $23.87 | $23.87 | 799 |
| 2022-07-06 | $23.77 | $23.86 | $23.77 | $23.85 | $23.85 | 4,780 |
| 2022-07-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.84 | 20 |
| 2022-07-01 | $23.86 | $23.88 | $23.84 | $23.88 | $23.88 | 849 |
| 2022-06-30 | $23.85 | $23.90 | $23.84 | $23.84 | $23.84 | 1,068 |
| 2022-06-29 | $23.82 | $23.86 | $23.82 | $23.86 | $23.86 | 201 |
| 2022-06-28 | $23.82 | $23.86 | $23.78 | $23.80 | $23.80 | 2,503 |
| 2022-06-27 | $23.89 | $23.95 | $23.81 | $23.81 | $23.81 | 1,290 |
| 2022-06-24 | $23.93 | $23.93 | $23.91 | $23.91 | $23.91 | 2,530 |
| 2022-06-23 | $23.88 | $23.93 | $23.88 | $23.92 | $23.92 | 2,834 |
| 2022-06-22 | $23.87 | $23.88 | $23.85 | $23.88 | $23.88 | 5,556 |
| 2022-06-21 | $23.85 | $23.91 | $23.85 | $23.88 | $23.88 | 4,794 |
| 2022-06-17 | $23.85 | $23.91 | $23.85 | $23.91 | $23.89 | 505 |
| 2022-06-16 | $23.85 | $23.89 | $23.85 | $23.89 | $23.87 | 140 |
| 2022-06-15 | $23.88 | $23.94 | $23.88 | $23.94 | $23.92 | 478 |
| 2022-06-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.86 | 38 |
| 2022-06-13 | $23.83 | $23.91 | $23.82 | $23.82 | $23.80 | 4,270 |
| 2022-06-10 | $23.99 | $23.99 | $23.90 | $23.90 | $23.88 | 1,273 |
| 2022-06-09 | $23.94 | $23.98 | $23.94 | $23.98 | $23.96 | 1,225 |
| 2022-06-08 | $23.98 | $24.00 | $23.96 | $24.00 | $23.98 | 1,239 |
| 2022-06-07 | $24.03 | $24.09 | $24.03 | $24.06 | $24.04 | 1,144 |
| 2022-06-06 | $24.03 | $24.05 | $24.03 | $24.05 | $24.03 | 699 |
| 2022-06-03 | $24.11 | $24.11 | $24.06 | $24.08 | $24.06 | 1,314 |
| 2022-06-02 | $24.03 | $24.07 | $24.02 | $24.07 | $24.05 | 3,895 |
| 2022-06-01 | $24.00 | $24.12 | $24.00 | $24.09 | $24.07 | 4,690 |
| 2022-05-31 | $24.05 | $24.08 | $24.05 | $24.08 | $24.06 | 2,229 |
| 2022-05-27 | $24.05 | $24.06 | $24.05 | $24.05 | $24.03 | 1,249 |
| 2022-05-26 | $24.08 | $24.12 | $23.82 | $24.08 | $24.06 | 54,035 |
| 2022-05-25 | $24.14 | $24.14 | $24.09 | $24.14 | $24.12 | 1,411 |
| 2022-05-24 | $24.09 | $24.13 | $24.09 | $24.13 | $24.11 | 15,151 |
| 2022-05-23 | $24.09 | $24.12 | $24.06 | $24.11 | $24.09 | 4,668 |
| 2022-05-20 | $24.11 | $24.12 | $24.09 | $24.12 | $24.08 | 6,188 |
| 2022-05-19 | $24.02 | $24.13 | $24.02 | $24.12 | $24.07 | 13,438 |
| 2022-05-18 | $24.08 | $24.11 | $24.08 | $24.11 | $24.06 | 684 |
| 2022-05-17 | $24.12 | $24.14 | $24.06 | $24.14 | $24.10 | 15,244 |
| 2022-05-16 | $24.12 | $24.14 | $24.10 | $24.13 | $24.08 | 10,300 |
| 2022-05-13 | $24.14 | $24.14 | $24.11 | $24.14 | $24.09 | 3,508 |
| 2022-05-12 | $24.04 | $24.16 | $24.04 | $24.13 | $24.08 | 3,923 |
| 2022-05-11 | $24.11 | $24.14 | $24.11 | $24.14 | $24.10 | 4,505 |
| 2022-05-10 | $24.08 | $24.10 | $24.08 | $24.10 | $24.06 | 10,767 |
| 2022-05-09 | $24.00 | $24.12 | $24.00 | $24.12 | $24.08 | 6,981 |
| 2022-05-06 | $24.09 | $24.11 | $24.09 | $24.11 | $24.06 | 645 |
| 2022-05-05 | $24.09 | $24.10 | $24.07 | $24.09 | $24.04 | 5,824 |
| 2022-05-04 | $24.10 | $24.14 | $24.09 | $24.14 | $24.10 | 3,152 |
| 2022-05-03 | $24.10 | $24.16 | $24.07 | $24.13 | $24.08 | 13,775 |
| 2022-05-02 | $24.04 | $24.07 | $24.03 | $24.07 | $24.02 | 9,909 |
| 2022-04-29 | $24.13 | $24.13 | $24.10 | $24.10 | $24.05 | 192 |
| 2022-04-28 | $24.16 | $24.16 | $24.09 | $24.12 | $24.08 | 1,967 |
| 2022-04-27 | $24.09 | $24.12 | $24.09 | $24.12 | $24.08 | 3,859 |
| 2022-04-26 | $24.10 | $24.14 | $24.08 | $24.12 | $24.08 | 6,268 |
| 2022-04-25 | $24.09 | $24.13 | $24.09 | $24.13 | $24.08 | 1,760 |
| 2022-04-22 | $24.10 | $24.10 | $24.10 | $24.10 | $24.06 | 332 |
| 2022-04-21 | $24.12 | $24.12 | $24.12 | $24.12 | $24.08 | 747 |
| 2022-04-20 | $24.12 | $24.14 | $24.12 | $24.14 | $24.10 | 448 |
| 2022-04-19 | $24.15 | $24.15 | $24.11 | $24.13 | $24.09 | 993 |
| 2022-04-18 | $24.13 | $24.13 | $24.10 | $24.13 | $24.09 | 5,119 |
| 2022-04-14 | $24.14 | $24.16 | $24.13 | $24.16 | $24.09 | 711 |
| 2022-04-13 | $24.16 | $24.17 | $24.15 | $24.17 | $24.10 | 1,967 |
| 2022-04-12 | $24.16 | $24.16 | $24.13 | $24.15 | $24.08 | 1,825 |
| 2022-04-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.08 | 63 |
| 2022-04-08 | $24.14 | $24.15 | $24.12 | $24.15 | $24.08 | 1,831 |
| 2022-04-07 | $24.14 | $24.15 | $24.13 | $24.15 | $24.08 | 675 |
| 2022-04-06 | $24.16 | $24.16 | $24.15 | $24.15 | $24.08 | 1,166 |
| 2022-04-05 | $24.16 | $24.18 | $24.16 | $24.17 | $24.10 | 364 |
| 2022-04-04 | $24.12 | $24.18 | $24.12 | $24.16 | $24.09 | 31,213 |
| 2022-04-01 | $24.16 | $24.20 | $24.09 | $24.17 | $24.10 | 7,782 |
| 2022-03-31 | $24.17 | $24.18 | $24.17 | $24.18 | $24.11 | 159 |
| 2022-03-30 | $24.14 | $24.17 | $24.14 | $24.16 | $24.09 | 7,027 |
| 2022-03-29 | $24.21 | $24.25 | $24.18 | $24.21 | $24.14 | 23,477 |
| 2022-03-28 | $24.15 | $24.21 | $24.12 | $24.19 | $24.12 | 45,753 |
| 2022-03-25 | $24.12 | $24.12 | $24.10 | $24.11 | $24.05 | 6,688 |
| 2022-03-24 | $24.08 | $24.11 | $24.08 | $24.11 | $24.04 | 476 |
| 2022-03-23 | $24.09 | $24.13 | $24.08 | $24.10 | $24.03 | 15,583 |
| 2022-03-22 | $24.11 | $24.11 | $24.09 | $24.10 | $24.03 | 5,622 |
| 2022-03-21 | $24.02 | $24.10 | $24.02 | $24.09 | $24.02 | 792,358 |
| 2022-03-18 | $24.13 | $24.15 | $24.10 | $24.13 | $24.03 | 18,405 |
| 2022-03-17 | $24.12 | $24.18 | $24.12 | $24.17 | $24.08 | 7,963 |
| 2022-03-16 | $24.04 | $24.10 | $23.92 | $23.92 | $23.83 | 2,845 |
| 2022-03-15 | $23.93 | $23.94 | $23.90 | $23.93 | $23.83 | 153,015 |
| 2022-03-14 | $23.95 | $23.96 | $23.91 | $23.94 | $23.84 | 6,015 |
| 2022-03-11 | $23.96 | $23.96 | $23.90 | $23.93 | $23.84 | 2,292 |
| 2022-03-10 | $23.89 | $23.93 | $23.89 | $23.93 | $23.84 | 2,302 |
| 2022-03-09 | $23.86 | $23.88 | $23.84 | $23.87 | $23.77 | 2,129 |
| 2022-03-08 | $23.83 | $23.90 | $23.83 | $23.88 | $23.78 | 4,027 |
| 2022-03-07 | $23.78 | $23.87 | $23.78 | $23.82 | $23.73 | 5,068 |
| 2022-03-04 | $23.91 | $23.93 | $23.86 | $23.86 | $23.77 | 5,745 |
| 2022-03-03 | $23.99 | $24.00 | $23.94 | $23.94 | $23.85 | 12,642 |
| 2022-03-02 | $24.00 | $24.10 | $24.00 | $24.07 | $23.98 | 3,866 |
| 2022-03-01 | $24.15 | $24.15 | $24.02 | $24.04 | $23.95 | 20,064 |
| 2022-02-28 | $24.56 | $24.69 | $24.52 | $24.68 | $24.58 | 23,368 |
| 2022-02-25 | $25.22 | $25.25 | $25.22 | $25.22 | $25.12 | 2,906 |
| 2022-02-24 | $25.12 | $25.19 | $25.01 | $25.10 | $25.00 | 7,167 |
| 2022-02-23 | $25.30 | $25.35 | $25.30 | $25.31 | $25.21 | 4,270 |
| 2022-02-22 | $25.34 | $25.40 | $25.33 | $25.35 | $25.25 | 8,833 |
| 2022-02-18 | $25.44 | $25.46 | $25.43 | $25.43 | $25.30 | 2,549 |
| 2022-02-17 | $25.47 | $25.47 | $25.41 | $25.44 | $25.31 | 5,413 |
| 2022-02-16 | $25.46 | $25.46 | $25.44 | $25.44 | $25.30 | 5,433 |
| 2022-02-15 | $25.43 | $25.46 | $25.42 | $25.42 | $25.29 | 23,072 |
| 2022-02-14 | $25.39 | $25.45 | $25.37 | $25.40 | $25.27 | 10,977 |
| 2022-02-11 | $25.45 | $25.45 | $25.34 | $25.39 | $25.25 | 4,173 |
| 2022-02-10 | $25.42 | $25.44 | $25.40 | $25.43 | $25.30 | 5,519 |
| 2022-02-09 | $25.41 | $25.48 | $25.41 | $25.46 | $25.32 | 28,983 |
| 2022-02-08 | $25.47 | $25.47 | $25.40 | $25.44 | $25.30 | 3,045 |
| 2022-02-07 | $25.44 | $25.46 | $25.43 | $25.45 | $25.32 | 3,675 |
| 2022-02-04 | $25.44 | $25.44 | $25.43 | $25.44 | $25.31 | 2,241 |
| 2022-02-03 | $25.44 | $25.45 | $25.44 | $25.45 | $25.31 | 941 |
| 2022-02-02 | $25.54 | $25.54 | $25.44 | $25.46 | $25.32 | 18,066 |
| 2022-02-01 | $25.45 | $25.46 | $25.45 | $25.45 | $25.32 | 5,094 |
| 2022-01-31 | $25.44 | $25.45 | $25.43 | $25.44 | $25.31 | 3,042 |
| 2022-01-28 | $25.43 | $25.44 | $25.43 | $25.44 | $25.31 | 2,990 |
| 2022-01-27 | $25.45 | $25.45 | $25.42 | $25.43 | $25.30 | 2,957 |
| 2022-01-26 | $25.44 | $25.46 | $25.42 | $25.42 | $25.29 | 6,213 |
| 2022-01-25 | $25.43 | $25.45 | $25.43 | $25.45 | $25.31 | 3,870 |
| 2022-01-24 | $25.44 | $25.45 | $25.43 | $25.44 | $25.31 | 5,222 |
| 2022-01-21 | $25.49 | $25.51 | $25.49 | $25.49 | $25.32 | 4,310 |
| 2022-01-20 | $25.50 | $25.51 | $25.48 | $25.49 | $25.32 | 2,831 |
| 2022-01-19 | $25.48 | $25.49 | $25.47 | $25.47 | $25.30 | 16,930 |
| 2022-01-18 | $25.47 | $25.47 | $25.46 | $25.46 | $25.29 | 12,063 |
| 2022-01-14 | $25.48 | $25.50 | $25.48 | $25.49 | $25.32 | 3,335 |
| 2022-01-13 | $25.51 | $25.51 | $25.49 | $25.50 | $25.33 | 2,797 |
| 2022-01-12 | $25.49 | $25.51 | $25.48 | $25.49 | $25.32 | 8,424 |
| 2022-01-11 | $25.50 | $25.50 | $25.49 | $25.49 | $25.31 | 2,610 |
| 2022-01-10 | $25.49 | $25.49 | $25.47 | $25.49 | $25.32 | 10,668 |
| 2022-01-07 | $25.48 | $25.49 | $25.47 | $25.49 | $25.31 | 8,256 |
| 2022-01-06 | $25.45 | $25.49 | $25.44 | $25.49 | $25.32 | 20,230 |
| 2022-01-05 | $25.48 | $25.49 | $25.42 | $25.43 | $25.26 | 14,670 |
| 2022-01-04 | $25.50 | $25.50 | $25.48 | $25.48 | $25.31 | 6,839 |
| 2022-01-03 | $25.54 | $25.54 | $25.48 | $25.48 | $25.31 | 19,345 |
| 2021-12-31 | $25.49 | $25.52 | $25.49 | $25.51 | $25.34 | 16,399 |
| 2021-12-30 | $25.49 | $25.54 | $25.49 | $25.53 | $25.36 | 15,084 |
| 2021-12-29 | $25.51 | $25.51 | $25.48 | $25.51 | $25.34 | 4,412 |
| 2021-12-28 | $25.51 | $25.51 | $25.48 | $25.50 | $25.32 | 1,849 |
| 2021-12-27 | $25.50 | $25.50 | $25.48 | $25.49 | $25.32 | 4,274 |
| 2021-12-23 | $25.48 | $25.50 | $25.42 | $25.49 | $25.31 | 8,278 |
| 2021-12-22 | $25.48 | $25.48 | $25.09 | $25.47 | $25.30 | 41,246 |
| 2021-12-21 | $25.43 | $25.47 | $25.42 | $25.46 | $25.28 | 24,345 |
| 2021-12-20 | $25.44 | $25.46 | $25.43 | $25.45 | $25.27 | 7,452 |
| 2021-12-17 | $25.50 | $25.53 | $25.50 | $25.52 | $25.30 | 7,427 |
| 2021-12-16 | $25.54 | $25.55 | $25.53 | $25.54 | $25.32 | 6,736 |
| 2021-12-15 | $25.50 | $25.54 | $25.50 | $25.52 | $25.31 | 20,904 |
| 2021-12-14 | $25.54 | $25.54 | $25.53 | $25.54 | $25.32 | 2,180 |
| 2021-12-13 | $25.43 | $25.55 | $25.43 | $25.52 | $25.30 | 3,163 |
| 2021-12-10 | $25.54 | $25.55 | $25.51 | $25.52 | $25.30 | 10,288 |
| 2021-12-09 | $25.49 | $25.54 | $25.49 | $25.51 | $25.29 | 6,031 |
| 2021-12-08 | $25.52 | $25.52 | $25.51 | $25.51 | $25.29 | 1,798 |
| 2021-12-07 | $25.41 | $25.52 | $25.41 | $25.51 | $25.29 | 6,242 |
| 2021-12-06 | $25.51 | $25.51 | $25.48 | $25.50 | $25.28 | 6,042 |
| 2021-12-03 | $25.50 | $25.50 | $25.48 | $25.49 | $25.27 | 3,384 |
| 2021-12-02 | $25.50 | $25.51 | $25.50 | $25.50 | $25.28 | 1,509 |
| 2021-12-01 | $25.49 | $25.51 | $25.47 | $25.47 | $25.25 | 9,030 |
| 2021-11-30 | $25.48 | $25.49 | $25.45 | $25.47 | $25.25 | 2,170 |
| 2021-11-29 | $25.50 | $25.50 | $25.49 | $25.49 | $25.27 | 3,270 |
| 2021-11-26 | $25.48 | $25.48 | $25.43 | $25.45 | $25.23 | 6,168 |
| 2021-11-24 | $25.50 | $25.50 | $25.47 | $25.49 | $25.27 | 1,984 |
| 2021-11-23 | $25.50 | $25.51 | $25.47 | $25.49 | $25.27 | 6,039 |
| 2021-11-22 | $25.49 | $25.50 | $25.49 | $25.49 | $25.27 | 1,370 |
| 2021-11-19 | $25.56 | $25.57 | $25.55 | $25.56 | $25.30 | 12,581 |
| 2021-11-18 | $25.55 | $25.57 | $25.55 | $25.56 | $25.30 | 932 |
| 2021-11-17 | $25.57 | $25.57 | $25.56 | $25.57 | $25.31 | 4,665 |
| 2021-11-16 | $25.58 | $25.58 | $25.55 | $25.55 | $25.29 | 73,951 |
| 2021-11-15 | $25.57 | $25.57 | $25.56 | $25.56 | $25.30 | 1,471 |
| 2021-11-12 | $25.55 | $25.56 | $25.54 | $25.54 | $25.28 | 2,223 |
| 2021-11-11 | $25.51 | $25.54 | $25.51 | $25.53 | $25.27 | 1,196 |
| 2021-11-10 | $25.52 | $25.53 | $25.49 | $25.49 | $25.23 | 5,187 |
| 2021-11-09 | $25.56 | $25.56 | $25.53 | $25.54 | $25.28 | 6,872 |
| 2021-11-08 | $25.55 | $25.57 | $25.55 | $25.57 | $25.31 | 2,333 |
| 2021-11-05 | $25.58 | $25.58 | $25.56 | $25.58 | $25.32 | 2,359 |
| 2021-11-04 | $25.56 | $25.58 | $25.56 | $25.57 | $25.31 | 5,199 |
| 2021-11-03 | $25.53 | $25.55 | $25.53 | $25.55 | $25.29 | 2,326 |
| 2021-11-02 | $25.54 | $25.56 | $25.54 | $25.56 | $25.30 | 2,959 |
| 2021-11-01 | $25.54 | $25.55 | $25.54 | $25.55 | $25.29 | 5,696 |
| 2021-10-29 | $25.55 | $25.57 | $25.55 | $25.57 | $25.31 | 5,308 |
| 2021-10-28 | $25.57 | $25.58 | $25.56 | $25.56 | $25.30 | 3,252 |
| 2021-10-27 | $25.57 | $25.60 | $25.57 | $25.58 | $25.32 | 2,830 |
| 2021-10-26 | $25.56 | $25.57 | $25.55 | $25.56 | $25.30 | 2,285 |
| 2021-10-25 | $25.55 | $25.56 | $25.54 | $25.55 | $25.29 | 10,187 |
| 2021-10-22 | $25.54 | $25.55 | $25.53 | $25.55 | $25.29 | 3,276 |
| 2021-10-21 | $25.56 | $25.57 | $25.51 | $25.55 | $25.29 | 6,252 |
| 2021-10-20 | $25.55 | $25.57 | $25.55 | $25.56 | $25.30 | 6,333 |
| 2021-10-19 | $25.55 | $25.56 | $25.54 | $25.55 | $25.29 | 2,741 |
| 2021-10-18 | $25.53 | $25.54 | $25.53 | $25.53 | $25.27 | 1,112 |
| 2021-10-15 | $25.57 | $25.57 | $25.56 | $25.57 | $25.27 | 3,425 |
| 2021-10-14 | $25.57 | $25.58 | $25.56 | $25.57 | $25.27 | 4,371 |
| 2021-10-13 | $25.57 | $25.57 | $25.55 | $25.56 | $25.26 | 10,551 |
| 2021-10-12 | $25.55 | $25.55 | $25.53 | $25.54 | $25.24 | 10,188 |
| 2021-10-11 | $25.53 | $25.55 | $25.52 | $25.53 | $25.23 | 3,103 |
| 2021-10-08 | $25.57 | $25.57 | $25.55 | $25.56 | $25.26 | 6,462 |
| 2021-10-07 | $25.71 | $25.71 | $25.58 | $25.59 | $25.29 | 7,431 |
| 2021-10-06 | $25.59 | $25.60 | $25.58 | $25.58 | $25.28 | 12,290 |
| 2021-10-05 | $25.60 | $25.60 | $25.59 | $25.60 | $25.30 | 3,553 |
| 2021-10-04 | $25.61 | $25.62 | $25.60 | $25.60 | $25.30 | 6,007 |
| 2021-10-01 | $25.62 | $25.63 | $25.60 | $25.60 | $25.30 | 1,969 |
| 2021-09-30 | $25.62 | $25.62 | $25.61 | $25.62 | $25.32 | 1,713 |
| 2021-09-29 | $25.63 | $25.63 | $25.61 | $25.61 | $25.31 | 4,036 |
| 2021-09-28 | $25.61 | $25.63 | $25.61 | $25.62 | $25.32 | 5,839 |
| 2021-09-27 | $25.63 | $25.64 | $25.62 | $25.63 | $25.33 | 4,132 |
| 2021-09-24 | $25.64 | $25.64 | $25.62 | $25.62 | $25.32 | 7,179 |
| 2021-09-23 | $25.64 | $25.65 | $25.63 | $25.64 | $25.34 | 1,722 |
| 2021-09-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.35 | 313 |
| 2021-09-21 | $25.66 | $25.66 | $25.63 | $25.64 | $25.34 | 9,771 |
| 2021-09-20 | $25.68 | $25.68 | $25.63 | $25.65 | $25.35 | 4,332 |
| 2021-09-17 | $25.68 | $25.73 | $25.68 | $25.71 | $25.37 | 1,717 |
| 2021-09-16 | $25.71 | $25.72 | $25.68 | $25.71 | $25.37 | 2,087 |
| 2021-09-15 | $25.69 | $25.73 | $25.69 | $25.71 | $25.37 | 2,319 |
| 2021-09-14 | $25.73 | $25.73 | $25.71 | $25.72 | $25.38 | 1,466 |
| 2021-09-13 | $25.74 | $25.75 | $25.70 | $25.70 | $25.36 | 902 |
| 2021-09-10 | $25.74 | $25.76 | $25.71 | $25.74 | $25.40 | 4,191 |
| 2021-09-09 | $25.74 | $25.74 | $25.71 | $25.73 | $25.39 | 2,008 |
| 2021-09-08 | $25.71 | $25.74 | $25.71 | $25.73 | $25.39 | 2,049 |
| 2021-09-07 | $25.74 | $25.74 | $25.71 | $25.72 | $25.38 | 5,363 |
| 2021-09-03 | $25.75 | $25.75 | $25.71 | $25.73 | $25.39 | 19,302 |
| 2021-09-02 | $25.73 | $25.74 | $25.71 | $25.73 | $25.39 | 6,622 |
| 2021-09-01 | $25.72 | $25.73 | $25.71 | $25.72 | $25.38 | 2,963 |
| 2021-08-31 | $25.72 | $25.72 | $25.70 | $25.71 | $25.37 | 2,489 |
| 2021-08-30 | $25.72 | $25.72 | $25.70 | $25.71 | $25.37 | 4,546 |
| 2021-08-27 | $25.70 | $25.70 | $25.69 | $25.69 | $25.35 | 1,156 |
| 2021-08-26 | $25.71 | $25.71 | $25.69 | $25.70 | $25.36 | 3,102 |
| 2021-08-25 | $25.71 | $25.71 | $25.69 | $25.70 | $25.36 | 3,619 |
| 2021-08-24 | $25.71 | $25.71 | $25.69 | $25.70 | $25.36 | 2,160 |
| 2021-08-23 | $25.68 | $25.71 | $25.68 | $25.70 | $25.36 | 5,130 |
| 2021-08-20 | $25.72 | $25.74 | $25.72 | $25.73 | $25.35 | 1,935 |
| 2021-08-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.36 | 551 |
| 2021-08-18 | $25.74 | $25.75 | $25.73 | $25.73 | $25.35 | 1,534 |
| 2021-08-17 | $25.73 | $25.75 | $25.73 | $25.74 | $25.36 | 3,935 |
| 2021-08-16 | $25.74 | $25.75 | $25.73 | $25.74 | $25.36 | 2,286 |
| 2021-08-13 | $25.74 | $25.74 | $25.73 | $25.74 | $25.36 | 4,124 |
| 2021-08-12 | $25.72 | $25.74 | $25.72 | $25.73 | $25.35 | 3,331 |
| 2021-08-11 | $25.73 | $25.74 | $25.72 | $25.72 | $25.34 | 4,121 |
| 2021-08-10 | $25.72 | $25.73 | $25.72 | $25.72 | $25.34 | 2,447 |
| 2021-08-09 | $25.72 | $25.73 | $25.71 | $25.72 | $25.34 | 2,702 |
| 2021-08-06 | $25.73 | $25.73 | $25.71 | $25.72 | $25.34 | 2,899 |
| 2021-08-05 | $25.72 | $25.73 | $25.72 | $25.72 | $25.34 | 7,597 |
| 2021-08-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.34 | 1,599 |
| 2021-08-03 | $25.72 | $25.72 | $25.71 | $25.71 | $25.33 | 1,371 |
| 2021-08-02 | $25.72 | $25.72 | $25.71 | $25.71 | $25.33 | 5,013 |
| 2021-07-30 | $25.72 | $25.72 | $25.70 | $25.70 | $25.32 | 1,929 |
| 2021-07-29 | $25.72 | $25.72 | $25.70 | $25.70 | $25.32 | 2,126 |
| 2021-07-28 | $25.71 | $25.74 | $25.71 | $25.71 | $25.33 | 41,175 |
| 2021-07-27 | $25.71 | $25.71 | $25.69 | $25.70 | $25.32 | 3,137 |
| 2021-07-26 | $25.67 | $25.72 | $25.67 | $25.72 | $25.34 | 7,996 |
| 2021-07-23 | $25.71 | $25.73 | $25.71 | $25.72 | $25.34 | 4,976 |
| 2021-07-22 | $25.72 | $25.72 | $25.71 | $25.71 | $25.33 | 443 |
| 2021-07-21 | $25.72 | $25.72 | $25.71 | $25.71 | $25.33 | 3,581 |
| 2021-07-20 | $25.72 | $25.73 | $25.72 | $25.72 | $25.34 | 3,259 |
| 2021-07-19 | $25.71 | $25.72 | $25.70 | $25.71 | $25.33 | 3,979 |
| 2021-07-16 | $25.75 | $25.76 | $25.75 | $25.76 | $25.34 | 3,936 |
| 2021-07-15 | $25.76 | $25.76 | $25.75 | $25.76 | $25.34 | 2,401 |
| 2021-07-14 | $25.75 | $25.76 | $25.74 | $25.75 | $25.34 | 3,814 |
| 2021-07-13 | $25.75 | $25.76 | $25.74 | $25.75 | $25.33 | 3,558 |
| 2021-07-12 | $25.76 | $25.76 | $25.74 | $25.76 | $25.34 | 3,622 |
| 2021-07-09 | $25.74 | $25.76 | $25.74 | $25.75 | $25.34 | 3,758 |
| 2021-07-08 | $25.75 | $25.76 | $25.74 | $25.75 | $25.33 | 2,034 |
| 2021-07-07 | $25.74 | $25.75 | $25.74 | $25.75 | $25.34 | 3,936 |
| 2021-07-06 | $25.75 | $25.76 | $25.74 | $25.75 | $25.34 | 4,091 |
| 2021-07-02 | $25.75 | $25.76 | $25.74 | $25.76 | $25.34 | 4,187 |
| 2021-07-01 | $25.75 | $25.76 | $25.74 | $25.75 | $25.34 | 4,232 |
| 2021-06-30 | $25.85 | $25.85 | $25.74 | $25.75 | $25.33 | 3,750 |
| 2021-06-29 | $25.74 | $25.75 | $25.74 | $25.75 | $25.33 | 1,607 |
| 2021-06-28 | $25.84 | $25.84 | $25.74 | $25.76 | $25.34 | 5,501 |
| 2021-06-25 | $25.75 | $25.75 | $25.74 | $25.75 | $25.33 | 2,277 |
| 2021-06-24 | $25.73 | $25.74 | $25.73 | $25.74 | $25.32 | 1,280 |
| 2021-06-23 | $25.71 | $25.74 | $25.71 | $25.74 | $25.32 | 6,432 |
| 2021-06-22 | $25.73 | $25.73 | $25.72 | $25.73 | $25.32 | 3,356 |
| 2021-06-21 | $25.74 | $25.74 | $25.72 | $25.73 | $25.31 | 2,980 |
| 2021-06-18 | $25.75 | $25.77 | $25.75 | $25.76 | $25.31 | 5,696 |
| 2021-06-17 | $25.76 | $25.77 | $25.76 | $25.76 | $25.31 | 11,930 |
| 2021-06-16 | $25.77 | $25.78 | $25.75 | $25.76 | $25.31 | 6,692 |
| 2021-06-15 | $25.75 | $25.77 | $25.75 | $25.77 | $25.32 | 8,557 |
| 2021-06-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.31 | 614 |
| 2021-06-11 | $25.71 | $25.96 | $25.71 | $25.78 | $25.32 | 8,519 |
| 2021-06-10 | $25.77 | $25.78 | $25.76 | $25.77 | $25.32 | 14,562 |
| 2021-06-09 | $25.77 | $25.77 | $25.75 | $25.76 | $25.31 | 5,626 |
| 2021-06-08 | $25.76 | $25.77 | $25.75 | $25.76 | $25.31 | 4,460 |
| 2021-06-07 | $25.76 | $25.76 | $25.74 | $25.75 | $25.29 | 7,119 |
| 2021-06-04 | $25.74 | $25.76 | $25.74 | $25.76 | $25.30 | 2,679 |
| 2021-06-03 | $25.74 | $25.74 | $25.72 | $25.74 | $25.28 | 5,102 |
| 2021-06-02 | $25.75 | $25.75 | $25.73 | $25.74 | $25.29 | 3,475 |
| 2021-06-01 | $25.75 | $25.75 | $25.73 | $25.74 | $25.28 | 2,290 |
| 2021-05-28 | $25.75 | $25.75 | $25.74 | $25.75 | $25.29 | 5,273 |
| 2021-05-27 | $25.82 | $25.82 | $25.73 | $25.74 | $25.28 | 7,573 |
| 2021-05-26 | $25.72 | $25.74 | $25.72 | $25.73 | $25.28 | 7,384 |
| 2021-05-25 | $25.73 | $25.77 | $25.73 | $25.74 | $25.28 | 134,611 |
| 2021-05-24 | $25.80 | $25.80 | $25.72 | $25.73 | $25.28 | 12,639 |
| 2021-05-21 | $25.87 | $25.87 | $25.76 | $25.77 | $25.27 | 3,144 |
| 2021-05-20 | $25.76 | $25.78 | $25.76 | $25.78 | $25.28 | 1,392 |
| 2021-05-19 | $25.76 | $25.77 | $25.75 | $25.76 | $25.26 | 6,296 |
| 2021-05-18 | $25.76 | $25.76 | $25.75 | $25.76 | $25.26 | 9,282 |
| 2021-05-17 | $25.75 | $25.76 | $25.75 | $25.75 | $25.26 | 1,673 |
| 2021-05-14 | $25.75 | $25.75 | $25.74 | $25.75 | $25.26 | 6,349 |
| 2021-05-13 | $25.73 | $25.74 | $25.73 | $25.74 | $25.25 | 6,101 |
| 2021-05-12 | $25.73 | $25.74 | $25.72 | $25.72 | $25.23 | 2,835 |
| 2021-05-11 | $25.73 | $25.74 | $25.73 | $25.74 | $25.25 | 2,980 |
| 2021-05-10 | $25.74 | $25.74 | $25.72 | $25.73 | $25.24 | 2,113 |
| 2021-05-07 | $25.74 | $25.75 | $25.73 | $25.74 | $25.25 | 2,276 |
| 2021-05-06 | $25.72 | $25.76 | $25.71 | $25.73 | $25.24 | 5,906 |
| 2021-05-05 | $25.72 | $25.72 | $25.71 | $25.72 | $25.23 | 5,166 |
| 2021-05-04 | $25.71 | $25.71 | $25.70 | $25.71 | $25.22 | 3,268 |
| 2021-05-03 | $25.71 | $25.71 | $25.70 | $25.71 | $25.22 | 4,600 |
| 2021-04-30 | $25.71 | $25.72 | $25.70 | $25.71 | $25.22 | 2,841 |
| 2021-04-29 | $25.70 | $25.71 | $25.70 | $25.71 | $25.22 | 2,316 |
| 2021-04-28 | $25.69 | $25.70 | $25.68 | $25.70 | $25.21 | 2,397 |
| 2021-04-27 | $25.70 | $25.70 | $25.65 | $25.68 | $25.19 | 19,530 |
| 2021-04-26 | $25.70 | $25.70 | $25.69 | $25.70 | $25.21 | 2,195 |
| 2021-04-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.21 | 1,641 |
| 2021-04-22 | $25.70 | $25.71 | $25.69 | $25.70 | $25.21 | 6,828 |
| 2021-04-21 | $25.70 | $25.71 | $25.70 | $25.71 | $25.22 | 5,286 |
| 2021-04-20 | $25.77 | $25.77 | $25.76 | $25.77 | $25.27 | 15,327 |
| 2021-04-19 | $25.76 | $25.78 | $25.76 | $25.77 | $25.28 | 23,965 |
| 2021-04-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.30 | 3,599 |
| 2021-04-15 | $25.84 | $25.85 | $25.83 | $25.84 | $25.30 | 2,145 |
| 2021-04-14 | $25.82 | $25.83 | $25.81 | $25.82 | $25.28 | 18,090 |
| 2021-04-13 | $25.82 | $25.83 | $25.82 | $25.83 | $25.29 | 2,388 |
| 2021-04-12 | $25.81 | $26.00 | $25.80 | $25.87 | $25.33 | 42,040 |
| 2021-04-09 | $25.81 | $25.82 | $25.80 | $25.82 | $25.28 | 8,398 |
| 2021-04-08 | $25.82 | $25.83 | $25.81 | $25.82 | $25.28 | 6,370 |
| 2021-04-07 | $25.80 | $25.81 | $25.80 | $25.81 | $25.27 | 6,000 |
| 2021-04-06 | $25.81 | $25.96 | $25.80 | $25.81 | $25.27 | 37,398 |
| 2021-04-05 | $25.78 | $25.80 | $25.78 | $25.80 | $25.26 | 25,626 |
| 2021-04-01 | $25.80 | $25.81 | $25.79 | $25.80 | $25.26 | 2,361 |
| 2021-03-31 | $25.79 | $25.80 | $25.78 | $25.79 | $25.25 | 7,913 |
| 2021-03-30 | $25.70 | $25.77 | $25.70 | $25.77 | $25.23 | 3,520 |
| 2021-03-29 | $25.78 | $25.78 | $25.77 | $25.77 | $25.23 | 5,310 |
| 2021-03-26 | $25.77 | $25.77 | $25.76 | $25.77 | $25.23 | 7,541 |
| 2021-03-25 | $25.79 | $25.81 | $25.79 | $25.80 | $25.26 | 5,817 |
| 2021-03-24 | $25.79 | $25.80 | $25.78 | $25.79 | $25.25 | 4,390 |
| 2021-03-23 | $25.80 | $25.80 | $25.78 | $25.78 | $25.24 | 3,966 |
| 2021-03-22 | $25.79 | $25.81 | $25.78 | $25.81 | $25.27 | 2,463 |
| 2021-03-19 | $25.90 | $25.91 | $25.89 | $25.90 | $25.32 | 4,375 |
| 2021-03-18 | $25.89 | $25.90 | $25.88 | $25.88 | $25.30 | 9,172 |
| 2021-03-17 | $25.88 | $25.94 | $25.87 | $25.94 | $25.36 | 13,929 |
| 2021-03-16 | $25.89 | $25.89 | $25.88 | $25.89 | $25.31 | 8,349 |
| 2021-03-15 | $25.87 | $25.87 | $25.86 | $25.87 | $25.29 | 2,430 |
| 2021-03-12 | $25.86 | $26.49 | $25.84 | $25.86 | $25.28 | 10,902 |
| 2021-03-11 | $25.94 | $25.94 | $25.87 | $25.87 | $25.29 | 9,891 |
| 2021-03-10 | $25.84 | $25.86 | $25.84 | $25.85 | $25.26 | 7,046 |
| 2021-03-09 | $25.83 | $25.84 | $25.81 | $25.83 | $25.24 | 3,751 |
| 2021-03-08 | $25.83 | $25.83 | $25.79 | $25.80 | $25.21 | 3,264 |
| 2021-03-05 | $25.84 | $25.86 | $25.84 | $25.86 | $25.28 | 4,792 |
| 2021-03-04 | $25.88 | $25.88 | $25.84 | $25.84 | $25.26 | 3,565 |
| 2021-03-03 | $25.88 | $25.93 | $25.86 | $25.87 | $25.29 | 85,724 |
| 2021-03-02 | $25.89 | $25.89 | $25.87 | $25.88 | $25.29 | 5,953 |
| 2021-03-01 | $25.94 | $25.94 | $25.88 | $25.88 | $25.30 | 4,087 |
| 2021-02-26 | $25.84 | $25.86 | $25.84 | $25.85 | $25.27 | 9,546 |
| 2021-02-25 | $25.85 | $25.85 | $25.84 | $25.84 | $25.26 | 4,763 |
| 2021-02-24 | $25.86 | $25.90 | $25.83 | $25.89 | $25.31 | 5,772 |
| 2021-02-23 | $25.88 | $25.89 | $25.88 | $25.89 | $25.30 | 6,051 |
| 2021-02-22 | $25.90 | $25.90 | $25.89 | $25.89 | $25.31 | 5,771 |
| 2021-02-19 | $25.90 | $26.12 | $25.90 | $26.00 | $25.34 | 745,059 |
| 2021-02-18 | $26.06 | $26.06 | $25.95 | $26.00 | $25.34 | 2,112 |
| 2021-02-17 | $26.00 | $26.00 | $25.95 | $25.95 | $25.29 | 1,293 |
| 2021-02-16 | $25.89 | $26.00 | $25.89 | $26.00 | $25.34 | 1,266 |
| 2021-02-12 | $26.06 | $26.06 | $26.05 | $26.05 | $25.38 | 701 |
| 2021-02-11 | $25.98 | $25.99 | $25.97 | $25.99 | $25.33 | 78,567 |
| 2021-02-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.29 | 26 |
| 2021-02-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.29 | 366 |
| 2021-02-08 | $26.00 | $26.00 | $25.95 | $25.95 | $25.29 | 419 |
| 2021-02-05 | $25.99 | $25.99 | $25.97 | $25.97 | $25.30 | 264 |
| 2021-02-04 | $25.82 | $25.91 | $25.82 | $25.91 | $25.25 | 507 |
| 2021-02-03 | $25.92 | $25.96 | $25.92 | $25.94 | $25.28 | 1,086 |
| 2021-02-02 | $25.98 | $25.98 | $25.84 | $25.91 | $25.24 | 3,588 |
| 2021-02-01 | $25.94 | $25.95 | $25.94 | $25.95 | $25.29 | 650 |
| 2021-01-29 | $25.94 | $25.94 | $25.86 | $25.89 | $25.22 | 4,872 |
| 2021-01-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.20 | 125 |
| 2021-01-27 | $25.94 | $25.94 | $25.77 | $25.86 | $25.20 | 4,261 |
| 2021-01-26 | $25.87 | $25.88 | $25.87 | $25.88 | $25.22 | 341 |
| 2021-01-25 | $25.85 | $25.93 | $25.81 | $25.88 | $25.21 | 842 |
| 2021-01-22 | $25.85 | $25.88 | $25.81 | $25.88 | $25.21 | 2,633 |
| 2021-01-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.28 | 2,212 |
| 2021-01-20 | $25.85 | $25.92 | $25.81 | $25.88 | $25.21 | 1,641 |
| 2021-01-19 | $25.87 | $25.89 | $25.87 | $25.89 | $25.23 | 572 |
| 2021-01-15 | $25.98 | $25.98 | $25.98 | $25.98 | $25.24 | 2,180 |
| 2021-01-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.23 | 21 |
| 2021-01-13 | $25.97 | $26.04 | $25.97 | $25.98 | $25.23 | 4,690 |
| 2021-01-12 | $25.96 | $25.97 | $25.96 | $25.97 | $25.22 | 220 |
| 2021-01-11 | $25.99 | $25.99 | $25.97 | $25.97 | $25.22 | 5,914 |
| 2021-01-08 | $25.95 | $26.00 | $25.95 | $25.97 | $25.23 | 2,005 |
| 2021-01-07 | $25.95 | $25.99 | $25.95 | $25.98 | $25.23 | 934 |
| 2021-01-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.24 | 327 |
| 2021-01-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.21 | 159 |
| 2021-01-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.21 | 28 |
| 2020-12-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.21 | 13 |
| 2020-12-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.21 | 29 |
| 2020-12-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.21 | 411 |
| 2020-12-28 | $25.97 | $25.98 | $25.94 | $25.95 | $25.21 | 1,836 |
| 2020-12-24 | $25.94 | $25.94 | $25.94 | $25.94 | $25.20 | 4 |
| 2020-12-23 | $25.90 | $25.94 | $25.90 | $25.94 | $25.20 | 113 |
| 2020-12-22 | $25.96 | $25.96 | $25.89 | $25.89 | $25.15 | 948 |
| 2020-12-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.24 | 88 |
| 2020-12-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.16 | 5 |
| 2020-12-17 | $25.94 | $25.98 | $25.94 | $25.98 | $25.16 | 1,012 |
| 2020-12-16 | $26.02 | $26.02 | $26.02 | $26.02 | $25.20 | 886 |
| 2020-12-15 | $26.02 | $26.02 | $26.02 | $26.02 | $25.20 | 33 |
| 2020-12-14 | $26.02 | $26.02 | $26.02 | $26.02 | $25.20 | 123 |
| 2020-12-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.20 | 1,025 |
| 2020-12-10 | $25.86 | $25.86 | $25.86 | $25.86 | $25.04 | 10 |
| 2020-12-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.04 | 197 |
| 2020-12-08 | $25.94 | $26.01 | $25.93 | $26.01 | $25.19 | 6,768 |
| 2020-12-07 | $25.96 | $25.97 | $25.96 | $25.97 | $25.15 | 310 |
| 2020-12-04 | $25.87 | $25.87 | $25.87 | $25.87 | $25.05 | 1 |
| 2020-12-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.05 | 100 |
| 2020-12-02 | $25.86 | $25.89 | $25.86 | $25.87 | $25.05 | 2,153 |
| 2020-12-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.07 | 175 |
| 2020-11-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.07 | 416 |
| 2020-11-27 | $25.90 | $25.90 | $25.86 | $25.86 | $25.04 | 5,949 |
| 2020-11-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.11 | 96 |
| 2020-11-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.11 | 120 |
| 2020-11-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.11 | 20 |
| 2020-11-20 | $25.91 | $25.93 | $25.91 | $25.93 | $25.03 | 797 |
| 2020-11-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.01 | 1 |
| 2020-11-18 | $25.91 | $25.91 | $25.91 | $25.91 | $25.01 | 3 |
| 2020-11-17 | $25.90 | $25.91 | $25.90 | $25.91 | $25.01 | 169 |
| 2020-11-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.00 | 1 |
| 2020-11-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.00 | 55 |
| 2020-11-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.00 | 48 |
| 2020-11-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.00 | 1,471 |
| 2020-11-10 | $25.84 | $25.84 | $25.84 | $25.84 | $24.94 | 136 |
| 2020-11-09 | $25.84 | $25.84 | $25.84 | $25.84 | $24.94 | 86 |
| 2020-11-06 | $25.91 | $25.91 | $25.84 | $25.84 | $24.94 | 208 |
| 2020-11-05 | $25.91 | $25.92 | $25.84 | $25.92 | $25.02 | 1,408 |
| 2020-11-04 | $25.82 | $25.83 | $25.82 | $25.83 | $24.93 | 200 |
| 2020-11-03 | $25.81 | $25.87 | $25.81 | $25.81 | $24.91 | 3,937 |
| 2020-11-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.89 | 128 |
| 2020-10-30 | $25.86 | $25.86 | $25.79 | $25.79 | $24.89 | 333 |
| 2020-10-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.90 | 1 |
| 2020-10-28 | $25.79 | $25.87 | $25.79 | $25.80 | $24.90 | 1,140 |
| 2020-10-27 | $25.92 | $25.92 | $25.89 | $25.90 | $25.00 | 5,708 |
| 2020-10-26 | $25.83 | $25.83 | $25.83 | $25.83 | $24.94 | 474 |
| 2020-10-23 | $25.83 | $25.83 | $25.83 | $25.83 | $24.94 | 118 |
| 2020-10-22 | $25.74 | $25.83 | $25.74 | $25.83 | $24.94 | 1,981 |
| 2020-10-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.00 | 580 |
| 2020-10-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.05 | 5 |
| 2020-10-19 | $25.95 | $25.95 | $25.95 | $25.95 | $25.05 | 0 |
| 2020-10-16 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 98 |
| 2020-10-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 15 |
| 2020-10-14 | $25.89 | $25.96 | $25.89 | $25.95 | $24.97 | 5,635 |
| 2020-10-13 | $25.93 | $25.93 | $25.93 | $25.93 | $24.95 | 21 |
| 2020-10-12 | $25.94 | $25.94 | $25.93 | $25.93 | $24.95 | 398 |
| 2020-10-09 | $25.93 | $25.93 | $25.86 | $25.86 | $24.88 | 183 |
| 2020-10-08 | $25.88 | $25.88 | $25.88 | $25.88 | $24.90 | 26 |
| 2020-10-07 | $25.88 | $25.88 | $25.88 | $25.88 | $24.90 | 0 |
| 2020-10-06 | $25.90 | $25.90 | $25.88 | $25.88 | $24.90 | 1,845 |
| 2020-10-05 | $25.82 | $25.88 | $25.82 | $25.83 | $24.85 | 1,805 |
| 2020-10-02 | $25.87 | $25.87 | $25.87 | $25.87 | $24.89 | 4 |
| 2020-10-01 | $25.87 | $25.87 | $25.87 | $25.87 | $24.89 | 643 |
| 2020-09-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.82 | 8 |
| 2020-09-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.82 | 14 |
| 2020-09-28 | $25.74 | $25.80 | $25.74 | $25.80 | $24.82 | 228 |
| 2020-09-25 | $25.79 | $25.79 | $25.79 | $25.79 | $24.81 | 3 |
| 2020-09-24 | $25.79 | $25.79 | $25.79 | $25.79 | $24.81 | 61 |
| 2020-09-23 | $25.74 | $25.79 | $25.74 | $25.79 | $24.81 | 233 |
| 2020-09-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.92 | 58 |
| 2020-09-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.92 | 139 |
| 2020-09-18 | $26.01 | $26.01 | $25.93 | $25.96 | $24.90 | 1,044 |
| 2020-09-17 | $25.97 | $25.97 | $25.97 | $25.97 | $24.91 | 0 |
| 2020-09-16 | $25.97 | $25.97 | $25.97 | $25.97 | $24.91 | 75 |
| 2020-09-15 | $25.97 | $25.97 | $25.97 | $25.97 | $24.91 | 59 |
| 2020-09-14 | $25.97 | $25.97 | $25.97 | $25.97 | $24.91 | 66 |
| 2020-09-11 | $25.84 | $25.97 | $25.84 | $25.97 | $24.91 | 1,647 |
| 2020-09-10 | $25.87 | $25.87 | $25.86 | $25.86 | $24.80 | 642 |
| 2020-09-09 | $25.97 | $25.97 | $25.87 | $25.87 | $24.81 | 284 |
| 2020-09-08 | $25.96 | $25.96 | $25.96 | $25.96 | $24.90 | 202 |
| 2020-09-04 | $25.96 | $25.96 | $25.96 | $25.96 | $24.90 | 0 |
| 2020-09-03 | $25.97 | $25.98 | $25.96 | $25.96 | $24.90 | 1,005 |
| 2020-09-02 | $26.00 | $26.06 | $25.92 | $25.95 | $24.88 | 3,656 |
| 2020-09-01 | $25.85 | $25.89 | $25.85 | $25.86 | $24.80 | 4,092 |
| 2020-08-31 | $25.93 | $25.93 | $25.90 | $25.90 | $24.83 | 708 |
| 2020-08-28 | $25.94 | $25.94 | $25.94 | $25.94 | $24.88 | 1,398 |
| 2020-08-27 | $25.91 | $25.92 | $25.79 | $25.90 | $24.84 | 1,305 |
| 2020-08-26 | $25.91 | $25.91 | $25.91 | $25.91 | $24.85 | 8 |
| 2020-08-25 | $25.91 | $25.91 | $25.91 | $25.91 | $24.85 | 149 |
| 2020-08-24 | $25.92 | $25.92 | $25.91 | $25.91 | $24.85 | 2,649 |
| 2020-08-21 | $25.95 | $25.95 | $25.95 | $25.95 | $24.81 | 1 |
| 2020-08-20 | $25.93 | $25.95 | $25.93 | $25.95 | $24.81 | 414 |
| 2020-08-19 | $25.90 | $25.90 | $25.90 | $25.90 | $24.76 | 50 |
| 2020-08-18 | $25.98 | $25.98 | $25.90 | $25.90 | $24.76 | 378 |
| 2020-08-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.76 | 70 |
| 2020-08-14 | $25.97 | $25.97 | $25.90 | $25.90 | $24.76 | 340 |
| 2020-08-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.84 | 312 |
| 2020-08-12 | $25.97 | $25.97 | $25.90 | $25.90 | $24.76 | 446 |
| 2020-08-11 | $25.95 | $25.96 | $25.95 | $25.96 | $24.82 | 551 |
| 2020-08-10 | $25.94 | $25.95 | $25.87 | $25.87 | $24.73 | 853 |
| 2020-08-07 | $25.90 | $25.90 | $25.85 | $25.85 | $24.71 | 101 |
| 2020-08-06 | $25.91 | $25.91 | $25.90 | $25.90 | $24.76 | 613 |
| 2020-08-05 | $25.92 | $25.92 | $25.77 | $25.85 | $24.71 | 2,361 |
| 2020-08-04 | $25.77 | $25.92 | $25.77 | $25.84 | $24.71 | 1,137 |
| 2020-08-03 | $25.74 | $25.91 | $25.74 | $25.84 | $24.70 | 949 |
| 2020-07-31 | $25.81 | $25.81 | $25.81 | $25.81 | $24.68 | 339 |
| 2020-07-30 | $25.81 | $25.81 | $25.81 | $25.81 | $24.68 | 541 |
| 2020-07-29 | $25.89 | $25.89 | $25.84 | $25.84 | $24.70 | 851 |
| 2020-07-28 | $25.84 | $25.84 | $25.77 | $25.82 | $24.69 | 1,061 |
| 2020-07-27 | $25.86 | $25.86 | $25.79 | $25.79 | $24.66 | 1,151 |
| 2020-07-24 | $25.84 | $25.84 | $25.78 | $25.78 | $24.64 | 389 |
| 2020-07-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.61 | 2 |
| 2020-07-22 | $25.82 | $25.82 | $25.74 | $25.74 | $24.61 | 270 |
| 2020-07-21 | $25.82 | $25.82 | $25.74 | $25.74 | $24.61 | 867 |
| 2020-07-20 | $25.79 | $25.79 | $25.72 | $25.72 | $24.59 | 725 |
| 2020-07-17 | $25.78 | $25.78 | $25.78 | $25.78 | $24.57 | 200 |
| 2020-07-16 | $25.85 | $25.85 | $25.78 | $25.78 | $24.57 | 1,001 |
| 2020-07-15 | $25.83 | $25.83 | $25.73 | $25.83 | $24.61 | 1,741 |
| 2020-07-14 | $25.79 | $25.83 | $25.74 | $25.82 | $24.60 | 9,722 |
| 2020-07-13 | $25.63 | $25.73 | $25.63 | $25.73 | $24.52 | 4,000 |
| 2020-07-10 | $25.71 | $25.71 | $25.71 | $25.71 | $24.50 | 0 |
| 2020-07-09 | $25.71 | $25.71 | $25.71 | $25.71 | $24.50 | 0 |
| 2020-07-08 | $25.78 | $25.79 | $25.71 | $25.71 | $24.50 | 400 |
| 2020-07-07 | $25.67 | $25.67 | $25.67 | $25.67 | $24.46 | 0 |
| 2020-07-06 | $25.72 | $25.74 | $25.72 | $25.74 | $24.53 | 202 |
| 2020-07-02 | $25.67 | $25.67 | $25.67 | $25.67 | $24.46 | 100 |
| 2020-07-01 | $25.74 | $25.74 | $25.67 | $25.67 | $24.46 | 400 |
| 2020-06-30 | $25.66 | $25.72 | $25.64 | $25.64 | $24.43 | 869 |
| 2020-06-29 | $25.55 | $25.71 | $25.55 | $25.64 | $24.43 | 1,282 |
| 2020-06-26 | $25.55 | $25.57 | $25.55 | $25.56 | $24.36 | 1,501 |
| 2020-06-25 | $25.71 | $25.71 | $25.59 | $25.65 | $24.44 | 1,418 |
| 2020-06-24 | $25.57 | $25.73 | $25.57 | $25.65 | $24.44 | 2,758 |
| 2020-06-23 | $25.59 | $25.72 | $25.59 | $25.66 | $24.45 | 1,167 |
| 2020-06-22 | $25.63 | $25.67 | $25.61 | $25.67 | $24.46 | 641 |
| 2020-06-19 | $25.79 | $25.83 | $25.75 | $25.75 | $24.46 | 6,656 |
| 2020-06-18 | $25.78 | $25.78 | $25.74 | $25.74 | $24.45 | 450 |
| 2020-06-17 | $25.80 | $25.80 | $25.74 | $25.74 | $24.45 | 741 |
| 2020-06-16 | $25.81 | $25.81 | $25.74 | $25.74 | $24.45 | 1,381 |
| 2020-06-15 | $25.73 | $25.73 | $25.71 | $25.71 | $24.42 | 379 |
| 2020-06-12 | $25.73 | $25.74 | $25.72 | $25.72 | $24.43 | 1,569 |
| 2020-06-11 | $25.68 | $25.70 | $25.65 | $25.65 | $24.36 | 1,123 |
| 2020-06-10 | $25.69 | $25.78 | $25.69 | $25.72 | $24.43 | 2,177 |
| 2020-06-09 | $25.77 | $25.79 | $25.73 | $25.73 | $24.44 | 2,618 |
| 2020-06-08 | $25.77 | $25.77 | $25.74 | $25.75 | $24.46 | 1,362 |
| 2020-06-05 | $25.65 | $25.77 | $25.65 | $25.75 | $24.46 | 2,605 |
| 2020-06-04 | $25.63 | $25.63 | $25.62 | $25.62 | $24.33 | 2,118 |
| 2020-06-03 | $25.72 | $25.72 | $25.58 | $25.60 | $24.32 | 381 |
| 2020-06-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.28 | 596 |
| 2020-06-01 | $25.53 | $25.53 | $25.53 | $25.53 | $24.25 | 9 |
| 2020-05-29 | $25.53 | $25.53 | $25.53 | $25.53 | $24.25 | 50 |
| 2020-05-28 | $25.61 | $25.61 | $25.53 | $25.53 | $24.25 | 290 |
| 2020-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.22 | 94 |
| 2020-05-26 | $25.69 | $25.69 | $25.50 | $25.50 | $24.22 | 7,022 |
| 2020-05-22 | $25.54 | $25.55 | $25.49 | $25.49 | $24.21 | 1,054 |
| 2020-05-21 | $25.54 | $25.54 | $25.40 | $25.47 | $24.19 | 6,895 |
| 2020-05-20 | $25.30 | $25.33 | $25.29 | $25.31 | $24.04 | 3,205 |
| 2020-05-19 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 29 |
| 2020-05-18 | $25.16 | $25.16 | $25.16 | $25.16 | $23.90 | 57 |
| 2020-05-15 | $25.33 | $25.33 | $25.33 | $25.33 | $23.97 | 44 |
| 2020-05-14 | $25.30 | $25.33 | $25.25 | $25.33 | $23.97 | 291 |
| 2020-05-13 | $25.22 | $25.22 | $25.22 | $25.22 | $23.87 | 9 |
| 2020-05-12 | $25.19 | $25.23 | $25.19 | $25.22 | $23.87 | 870 |
| 2020-05-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.85 | 45 |
| 2020-05-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.85 | 0 |
| 2020-05-07 | $25.20 | $25.20 | $25.20 | $25.20 | $23.84 | 2 |
| 2020-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.90 | 0 |
| 2020-05-05 | $25.25 | $25.25 | $25.20 | $25.20 | $23.85 | 165 |
| 2020-05-04 | $25.19 | $25.19 | $25.19 | $25.19 | $23.84 | 97 |
| 2020-05-01 | $25.08 | $25.19 | $25.03 | $25.19 | $23.84 | 656 |
| 2020-04-30 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 7 |
| 2020-04-29 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 0 |
| 2020-04-28 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 92 |
| 2020-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 66 |
| 2020-04-24 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 2 |
| 2020-04-23 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 0 |
| 2020-04-22 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 27 |
| 2020-04-21 | $24.96 | $24.96 | $24.96 | $24.96 | $23.62 | 0 |
| 2020-04-20 | $24.96 | $25.01 | $24.96 | $25.01 | $23.67 | 361 |
| 2020-04-17 | $25.19 | $25.19 | $25.08 | $25.08 | $23.65 | 1,706 |
| 2020-04-16 | $25.16 | $25.16 | $25.16 | $25.16 | $23.73 | 1,287 |
| 2020-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.58 | 16 |
| 2020-04-14 | $25.03 | $25.03 | $25.00 | $25.00 | $23.58 | 850 |
| 2020-04-13 | $24.74 | $24.89 | $24.74 | $24.87 | $23.46 | 2,250 |
| 2020-04-09 | $24.82 | $24.84 | $24.82 | $24.84 | $23.43 | 1,273 |
| 2020-04-08 | $24.69 | $24.70 | $24.69 | $24.70 | $23.30 | 208 |
| 2020-04-07 | $24.58 | $24.62 | $24.58 | $24.62 | $23.22 | 377 |
| 2020-04-06 | $24.60 | $24.61 | $24.54 | $24.54 | $23.14 | 2,934 |
| 2020-04-03 | $24.52 | $24.52 | $24.50 | $24.50 | $23.11 | 1,000 |
| 2020-04-02 | $24.62 | $24.62 | $24.53 | $24.53 | $23.14 | 452 |
| 2020-04-01 | $24.50 | $24.56 | $24.47 | $24.49 | $23.10 | 7,894 |
| 2020-03-31 | $24.53 | $24.53 | $24.53 | $24.53 | $23.14 | 7 |
| 2020-03-30 | $24.59 | $24.59 | $24.53 | $24.53 | $23.14 | 174 |
| 2020-03-27 | $24.46 | $24.57 | $24.46 | $24.53 | $23.14 | 2,283 |
| 2020-03-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.92 | 41 |
| 2020-03-25 | $24.31 | $24.31 | $24.28 | $24.30 | $22.92 | 433 |
| 2020-03-24 | $24.14 | $24.17 | $24.14 | $24.16 | $22.79 | 3,849 |
| 2020-03-23 | $24.12 | $24.24 | $24.12 | $24.23 | $22.85 | 566 |
| 2020-03-20 | $24.30 | $24.43 | $24.30 | $24.43 | $22.95 | 1,495 |
| 2020-03-19 | $24.38 | $24.50 | $24.28 | $24.43 | $22.95 | 8,503 |
| 2020-03-18 | $25.01 | $25.01 | $24.62 | $24.65 | $23.16 | 2,325 |
| 2020-03-17 | $25.07 | $25.19 | $25.01 | $25.07 | $23.56 | 2,506 |
| 2020-03-16 | $25.22 | $25.36 | $25.20 | $25.21 | $23.69 | 2,720 |
| 2020-03-13 | $25.38 | $25.60 | $25.38 | $25.50 | $23.96 | 991 |
| 2020-03-12 | $25.65 | $25.65 | $25.49 | $25.51 | $23.97 | 475 |
| 2020-03-11 | $25.71 | $25.76 | $25.58 | $25.76 | $24.20 | 711 |
| 2020-03-10 | $25.89 | $25.89 | $25.62 | $25.82 | $24.26 | 2,094 |
| 2020-03-09 | $25.61 | $25.96 | $25.61 | $25.80 | $24.24 | 2,842 |
| 2020-03-06 | $26.09 | $26.09 | $26.07 | $26.07 | $24.50 | 100 |
| 2020-03-05 | $26.16 | $26.16 | $26.13 | $26.13 | $24.55 | 467 |
| 2020-03-04 | $25.95 | $25.95 | $25.95 | $25.95 | $24.38 | 42 |
| 2020-03-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.38 | 2 |
| 2020-03-02 | $25.97 | $26.06 | $25.93 | $25.95 | $24.38 | 5,672 |
| 2020-02-28 | $26.00 | $26.00 | $25.95 | $25.98 | $24.41 | 602 |
| 2020-02-27 | $26.06 | $26.11 | $26.00 | $26.00 | $24.42 | 3,553 |
| 2020-02-26 | $26.02 | $26.09 | $26.02 | $26.09 | $24.51 | 369 |
| 2020-02-25 | $26.05 | $26.09 | $26.04 | $26.09 | $24.51 | 22,542 |
| 2020-02-24 | $26.11 | $26.11 | $26.10 | $26.10 | $24.52 | 296 |
| 2020-02-21 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 29 |
| 2020-02-20 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 190 |
| 2020-02-19 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 77 |
| 2020-02-18 | $26.15 | $26.17 | $26.15 | $26.17 | $24.51 | 322 |
| 2020-02-14 | $26.10 | $26.10 | $26.10 | $26.10 | $24.45 | 0 |
| 2020-02-13 | $26.10 | $26.10 | $26.10 | $26.10 | $24.45 | 30 |
| 2020-02-12 | $26.09 | $26.10 | $26.09 | $26.10 | $24.45 | 902 |
| 2020-02-11 | $26.10 | $26.10 | $26.10 | $26.10 | $24.45 | 70 |
| 2020-02-10 | $26.10 | $26.10 | $26.10 | $26.10 | $24.45 | 13 |
| 2020-02-07 | $26.10 | $26.10 | $26.09 | $26.10 | $24.45 | 2,359 |
| 2020-02-06 | $26.09 | $26.09 | $26.09 | $26.09 | $24.44 | 29 |
| 2020-02-05 | $26.11 | $26.11 | $26.09 | $26.09 | $24.44 | 557 |
| 2020-02-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.45 | 32 |
| 2020-02-03 | $26.11 | $26.11 | $26.10 | $26.10 | $24.45 | 258 |
| 2020-01-31 | $26.09 | $26.12 | $26.09 | $26.11 | $24.45 | 1,622 |
| 2020-01-30 | $26.08 | $26.10 | $26.08 | $26.10 | $24.45 | 687 |
| 2020-01-29 | $26.06 | $26.09 | $26.06 | $26.09 | $24.44 | 2,080 |
| 2020-01-28 | $26.08 | $26.08 | $26.08 | $26.08 | $24.43 | 0 |
| 2020-01-27 | $26.12 | $26.12 | $26.08 | $26.08 | $24.43 | 2,376 |
| 2020-01-24 | $26.13 | $26.13 | $26.08 | $26.08 | $24.43 | 582 |
| 2020-01-23 | $26.07 | $26.07 | $26.07 | $26.07 | $24.42 | 1 |
| 2020-01-22 | $26.12 | $26.12 | $26.07 | $26.07 | $24.42 | 150 |
| 2020-01-21 | $26.09 | $26.09 | $26.06 | $26.06 | $24.41 | 400 |
| 2020-01-17 | $26.19 | $26.19 | $26.14 | $26.14 | $24.40 | 1,997 |
| 2020-01-16 | $26.08 | $26.09 | $26.08 | $26.09 | $24.35 | 489 |
| 2020-01-15 | $26.10 | $26.10 | $26.10 | $26.10 | $24.36 | 292 |
| 2020-01-14 | $26.10 | $26.10 | $26.10 | $26.10 | $24.36 | 23 |
| 2020-01-13 | $26.12 | $26.14 | $26.09 | $26.10 | $24.36 | 5,687 |
| 2020-01-10 | $26.11 | $26.13 | $26.09 | $26.09 | $24.35 | 393 |
| 2020-01-09 | $26.06 | $26.06 | $26.06 | $26.06 | $24.32 | 127 |
| 2020-01-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.32 | 5,046 |
| 2020-01-07 | $26.10 | $26.10 | $26.06 | $26.06 | $24.32 | 493 |
| 2020-01-06 | $26.09 | $26.09 | $26.05 | $26.05 | $24.32 | 277 |
| 2020-01-03 | $26.04 | $26.04 | $26.04 | $26.04 | $24.31 | 46 |
| 2020-01-02 | $26.09 | $26.09 | $26.04 | $26.04 | $24.31 | 1,387 |
| 2019-12-31 | $26.07 | $26.07 | $26.03 | $26.03 | $24.30 | 1,082 |
| 2019-12-30 | $26.03 | $26.03 | $26.03 | $26.03 | $24.30 | 51 |
| 2019-12-27 | $26.05 | $26.05 | $26.05 | $26.05 | $24.32 | 197 |
| 2019-12-26 | $26.02 | $26.02 | $26.02 | $26.02 | $24.29 | 6 |
| 2019-12-24 | $25.92 | $25.99 | $25.92 | $25.99 | $24.26 | 872 |
| 2019-12-23 | $26.03 | $26.04 | $26.03 | $26.03 | $24.30 | 302 |
| 2019-12-20 | $26.12 | $26.16 | $26.07 | $26.12 | $24.33 | 2,389 |
| 2019-12-19 | $26.10 | $26.12 | $26.10 | $26.12 | $24.33 | 344 |
| 2019-12-18 | $26.06 | $26.11 | $26.06 | $26.11 | $24.32 | 326 |
| 2019-12-17 | $26.15 | $26.15 | $26.05 | $26.06 | $24.28 | 2,783 |
| 2019-12-16 | $26.05 | $26.05 | $26.05 | $26.05 | $24.27 | 179 |
| 2019-12-13 | $26.09 | $26.09 | $26.09 | $26.09 | $24.30 | 0 |
| 2019-12-12 | $26.07 | $26.07 | $26.07 | $26.07 | $24.29 | 0 |
| 2019-12-11 | $26.07 | $26.11 | $26.07 | $26.07 | $24.29 | 3,507 |
| 2019-12-10 | $26.05 | $26.05 | $26.05 | $26.05 | $24.27 | 6 |
| 2019-12-09 | $26.11 | $26.11 | $26.06 | $26.06 | $24.28 | 234 |
| 2019-12-06 | $26.05 | $26.05 | $26.01 | $26.05 | $24.27 | 1,362 |
| 2019-12-05 | $26.05 | $26.08 | $26.04 | $26.04 | $24.26 | 914 |
| 2019-12-04 | $26.04 | $26.04 | $26.04 | $26.04 | $24.26 | 19 |
| 2019-12-03 | $26.07 | $26.08 | $26.02 | $26.03 | $24.25 | 1,326 |
| 2019-12-02 | $26.04 | $26.04 | $26.04 | $26.04 | $24.26 | 110 |
| 2019-11-29 | $26.02 | $26.02 | $26.02 | $26.02 | $24.24 | 60 |
| 2019-11-27 | $26.04 | $26.05 | $25.99 | $26.01 | $24.23 | 7,137 |
| 2019-11-26 | $26.04 | $26.04 | $26.04 | $26.04 | $24.25 | 81 |
| 2019-11-25 | $26.01 | $26.05 | $26.01 | $26.03 | $24.25 | 2,440 |
| 2019-11-22 | $26.01 | $26.01 | $26.01 | $26.01 | $24.23 | 152 |
| 2019-11-21 | $26.03 | $26.03 | $26.01 | $26.01 | $24.23 | 464 |
| 2019-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.22 | 0 |
| 2019-11-19 | $26.01 | $26.01 | $26.00 | $26.00 | $24.22 | 2,701 |
| 2019-11-18 | $26.05 | $26.05 | $26.01 | $26.01 | $24.23 | 5,140 |
| 2019-11-15 | $26.05 | $26.07 | $26.05 | $26.07 | $24.21 | 189 |
| 2019-11-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.19 | 0 |
| 2019-11-13 | $26.05 | $26.05 | $26.05 | $26.05 | $24.19 | 136 |
| 2019-11-12 | $25.99 | $26.04 | $25.98 | $26.04 | $24.18 | 2,444 |
| 2019-11-11 | $26.05 | $26.05 | $26.05 | $26.05 | $24.19 | 238 |
| 2019-11-08 | $26.08 | $26.08 | $26.03 | $26.03 | $24.17 | 753 |
| 2019-11-07 | $26.06 | $26.06 | $26.04 | $26.04 | $24.18 | 100 |
| 2019-11-06 | $26.05 | $26.05 | $26.05 | $26.05 | $24.19 | 0 |
| 2019-11-05 | $26.03 | $26.05 | $26.03 | $26.05 | $24.19 | 227 |
| 2019-11-04 | $25.99 | $26.08 | $25.99 | $26.04 | $24.18 | 863 |
| 2019-11-01 | $26.10 | $26.10 | $26.03 | $26.04 | $24.18 | 745 |
| 2019-10-31 | $26.07 | $26.07 | $26.05 | $26.05 | $24.19 | 531 |
| 2019-10-30 | $26.02 | $26.02 | $26.02 | $26.02 | $24.16 | 291 |
| 2019-10-29 | $26.04 | $26.05 | $26.00 | $26.00 | $24.14 | 1,374 |
| 2019-10-28 | $26.05 | $26.05 | $25.97 | $25.97 | $24.11 | 186 |
| 2019-10-25 | $26.06 | $26.06 | $26.00 | $26.00 | $24.14 | 1,057 |
| 2019-10-24 | $25.98 | $25.98 | $25.98 | $25.98 | $24.12 | 0 |
| 2019-10-23 | $26.03 | $26.03 | $25.98 | $25.98 | $24.12 | 864 |
| 2019-10-22 | $26.00 | $26.01 | $25.96 | $25.96 | $24.10 | 1,448 |
| 2019-10-21 | $25.94 | $25.94 | $25.94 | $25.94 | $24.09 | 62 |
| 2019-10-18 | $26.09 | $26.09 | $26.05 | $26.05 | $24.10 | 280 |
| 2019-10-17 | $26.06 | $26.06 | $26.01 | $26.01 | $24.07 | 634 |
| 2019-10-16 | $26.04 | $26.04 | $26.00 | $26.02 | $24.08 | 3,856 |
| 2019-10-15 | $25.99 | $25.99 | $25.99 | $25.99 | $24.05 | 50 |
| 2019-10-14 | $26.02 | $26.02 | $25.99 | $25.99 | $24.05 | 149 |
| 2019-10-11 | $26.02 | $26.02 | $26.00 | $26.00 | $24.06 | 175 |
| 2019-10-10 | $25.99 | $26.00 | $25.98 | $26.00 | $24.06 | 727 |
| 2019-10-09 | $26.03 | $26.03 | $26.01 | $26.01 | $24.07 | 1,571 |
| 2019-10-08 | $26.04 | $26.04 | $26.04 | $26.04 | $24.09 | 565 |
| 2019-10-07 | $26.03 | $26.03 | $26.03 | $26.03 | $24.08 | 8 |
| 2019-10-04 | $26.06 | $26.06 | $26.06 | $26.06 | $24.11 | 54 |
| 2019-10-03 | $26.07 | $26.07 | $26.04 | $26.04 | $24.09 | 5,252 |
| 2019-10-02 | $26.02 | $26.02 | $25.98 | $25.98 | $24.04 | 493 |
| 2019-10-01 | $25.99 | $25.99 | $25.97 | $25.97 | $24.03 | 292 |
| 2019-09-30 | $25.96 | $25.96 | $25.96 | $25.96 | $24.02 | 34 |
| 2019-09-27 | $25.95 | $25.95 | $25.95 | $25.95 | $24.01 | 5 |
| 2019-09-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.01 | 83 |
| 2019-09-25 | $25.93 | $25.93 | $25.93 | $25.93 | $23.99 | 110 |
| 2019-09-24 | $25.95 | $25.95 | $25.95 | $25.95 | $24.01 | 0 |
| 2019-09-23 | $25.95 | $25.95 | $25.95 | $25.95 | $24.01 | 0 |
| 2019-09-20 | $26.02 | $26.02 | $26.02 | $26.02 | $24.00 | 90 |
| 2019-09-19 | $25.97 | $26.04 | $25.97 | $26.00 | $23.98 | 210 |
| 2019-09-18 | $26.01 | $26.01 | $25.99 | $25.99 | $23.97 | 385 |
| 2019-09-17 | $25.95 | $25.99 | $25.95 | $25.99 | $23.97 | 2,756 |
| 2019-09-16 | $25.97 | $25.97 | $25.97 | $25.97 | $23.95 | 0 |
| 2019-09-13 | $25.97 | $25.97 | $25.97 | $25.97 | $23.95 | 214 |
| 2019-09-12 | $26.03 | $26.03 | $25.99 | $25.99 | $23.97 | 1,003 |
| 2019-09-11 | $25.97 | $25.98 | $25.97 | $25.98 | $23.96 | 647 |
| 2019-09-10 | $25.96 | $25.96 | $25.96 | $25.96 | $23.94 | 247 |
| 2019-09-09 | $26.03 | $26.03 | $25.97 | $25.98 | $23.96 | 2,035 |
| 2019-09-06 | $25.97 | $26.00 | $25.97 | $26.00 | $23.98 | 198 |
| 2019-09-05 | $26.00 | $26.03 | $25.99 | $26.00 | $23.98 | 588 |
| 2019-09-04 | $25.99 | $26.03 | $25.99 | $26.00 | $23.98 | 627 |
| 2019-09-03 | $25.94 | $25.97 | $25.94 | $25.97 | $23.95 | 694 |
| 2019-08-30 | $25.98 | $25.99 | $25.94 | $25.94 | $23.92 | 1,929 |
| 2019-08-29 | $25.93 | $25.93 | $25.93 | $25.93 | $23.91 | 430 |
| 2019-08-28 | $25.91 | $25.91 | $25.91 | $25.91 | $23.89 | 90 |
| 2019-08-27 | $25.87 | $25.89 | $25.87 | $25.89 | $23.88 | 483 |
| 2019-08-26 | $25.92 | $25.92 | $25.88 | $25.88 | $23.87 | 349 |
| 2019-08-23 | $25.86 | $25.88 | $25.86 | $25.88 | $23.87 | 308 |
| 2019-08-22 | $25.90 | $25.90 | $25.87 | $25.87 | $23.86 | 582 |
| 2019-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $23.85 | 0 |
| 2019-08-20 | $25.90 | $25.91 | $25.87 | $25.87 | $23.86 | 6,634 |
| 2019-08-19 | $25.89 | $25.90 | $25.84 | $25.86 | $23.85 | 8,025 |
| 2019-08-16 | $25.98 | $25.98 | $25.95 | $25.95 | $23.85 | 578 |
| 2019-08-15 | $25.94 | $25.94 | $25.94 | $25.94 | $23.84 | 0 |
| 2019-08-14 | $25.92 | $25.94 | $25.92 | $25.93 | $23.83 | 7,130 |
| 2019-08-13 | $25.95 | $25.95 | $25.92 | $25.92 | $23.82 | 476 |
| 2019-08-12 | $25.96 | $25.96 | $25.91 | $25.91 | $23.82 | 3,200 |
| 2019-08-09 | $25.93 | $25.93 | $25.93 | $25.93 | $23.83 | 10 |
| 2019-08-08 | $25.92 | $25.92 | $25.92 | $25.92 | $23.83 | 1 |
| 2019-08-07 | $25.92 | $25.94 | $25.90 | $25.90 | $23.81 | 543 |
| 2019-08-06 | $25.92 | $25.92 | $25.87 | $25.87 | $23.78 | 1,200 |
| 2019-08-05 | $25.86 | $25.86 | $25.86 | $25.86 | $23.77 | 134 |
| 2019-08-02 | $25.87 | $25.87 | $25.87 | $25.87 | $23.78 | 33 |
| 2019-08-01 | $25.94 | $25.97 | $25.85 | $25.88 | $23.79 | 5,327 |
| 2019-07-31 | $25.83 | $25.83 | $25.83 | $25.83 | $23.74 | 4 |
| 2019-07-30 | $25.84 | $25.84 | $25.84 | $25.84 | $23.75 | 50 |
| 2019-07-29 | $25.84 | $25.84 | $25.84 | $25.84 | $23.75 | 74 |
| 2019-07-26 | $25.84 | $25.84 | $25.81 | $25.83 | $23.74 | 635 |
| 2019-07-25 | $25.83 | $25.83 | $25.83 | $25.83 | $23.74 | 0 |
| 2019-07-24 | $25.84 | $25.84 | $25.83 | $25.83 | $23.74 | 300 |
| 2019-07-23 | $25.75 | $25.79 | $25.74 | $25.79 | $23.71 | 8,112 |
| 2019-07-22 | $25.77 | $25.82 | $25.77 | $25.82 | $23.73 | 379 |
| 2019-07-19 | $25.92 | $25.92 | $25.87 | $25.87 | $23.70 | 707 |
| 2019-07-18 | $25.86 | $25.86 | $25.86 | $25.86 | $23.69 | 0 |
| 2019-07-17 | $25.86 | $25.87 | $25.83 | $25.86 | $23.69 | 710 |
| 2019-07-16 | $25.84 | $25.84 | $25.84 | $25.84 | $23.67 | 61 |
| 2019-07-15 | $25.82 | $25.87 | $25.82 | $25.85 | $23.68 | 975 |
| 2019-07-12 | $25.80 | $25.82 | $25.80 | $25.82 | $23.65 | 257 |
| 2019-07-11 | $25.84 | $25.84 | $25.84 | $25.84 | $23.67 | 0 |
| 2019-07-10 | $25.84 | $25.86 | $25.84 | $25.84 | $23.67 | 744 |
| 2019-07-09 | $25.83 | $25.83 | $25.83 | $25.83 | $23.66 | 301 |
| 2019-07-08 | $25.95 | $25.95 | $25.83 | $25.83 | $23.66 | 256 |
| 2019-07-05 | $25.84 | $25.89 | $25.84 | $25.84 | $23.67 | 248 |
| 2019-07-03 | $25.89 | $25.89 | $25.89 | $25.89 | $23.72 | 90 |
| 2019-07-02 | $25.86 | $25.89 | $25.86 | $25.89 | $23.72 | 260 |
| 2019-07-01 | $25.85 | $25.90 | $25.85 | $25.86 | $23.69 | 399 |
| 2019-06-28 | $25.82 | $25.82 | $25.82 | $25.82 | $23.65 | 83 |
| 2019-06-27 | $25.83 | $25.83 | $25.83 | $25.83 | $23.66 | 242 |
| 2019-06-26 | $25.80 | $25.80 | $25.78 | $25.78 | $23.62 | 414 |
| 2019-06-25 | $25.81 | $25.81 | $25.76 | $25.76 | $23.60 | 184 |
| 2019-06-24 | $25.76 | $25.76 | $25.76 | $25.76 | $23.60 | 149 |
| 2019-06-21 | $25.86 | $25.87 | $25.83 | $25.83 | $23.58 | 1,180 |
| 2019-06-20 | $25.92 | $25.92 | $25.86 | $25.86 | $23.61 | 756 |
| 2019-06-19 | $25.73 | $25.85 | $25.73 | $25.85 | $23.60 | 500 |
| 2019-06-18 | $25.74 | $25.79 | $25.74 | $25.74 | $23.50 | 1,418 |
| 2019-06-17 | $25.70 | $25.70 | $25.70 | $25.70 | $23.46 | 0 |
| 2019-06-14 | $25.70 | $25.70 | $25.70 | $25.70 | $23.46 | 0 |
| 2019-06-13 | $25.71 | $25.71 | $25.70 | $25.70 | $23.46 | 1,431 |
| 2019-06-12 | $25.68 | $25.68 | $25.68 | $25.68 | $23.45 | 398 |
| 2019-06-11 | $25.67 | $25.67 | $25.67 | $25.67 | $23.44 | 0 |
| 2019-06-10 | $25.72 | $25.72 | $25.67 | $25.67 | $23.43 | 1,945 |
| 2019-06-07 | $25.65 | $25.66 | $25.65 | $25.66 | $23.42 | 136 |
| 2019-06-06 | $25.60 | $25.63 | $25.60 | $25.63 | $23.40 | 2,790 |
| 2019-06-05 | $25.63 | $25.63 | $25.62 | $25.62 | $23.39 | 676 |
| 2019-06-04 | $25.62 | $25.62 | $25.57 | $25.57 | $23.35 | 453 |
| 2019-06-03 | $25.61 | $25.61 | $25.61 | $25.61 | $23.38 | 28 |
| 2019-05-31 | $25.59 | $25.59 | $25.59 | $25.59 | $23.36 | 53 |
| 2019-05-30 | $25.55 | $25.57 | $25.55 | $25.57 | $23.35 | 131 |
| 2019-05-29 | $25.49 | $25.49 | $25.49 | $25.49 | $23.27 | 53 |
| 2019-05-28 | $25.52 | $25.52 | $25.48 | $25.48 | $23.26 | 400 |
| 2019-05-24 | $25.46 | $25.50 | $25.46 | $25.48 | $23.26 | 852 |
| 2019-05-23 | $25.47 | $25.47 | $25.45 | $25.47 | $23.25 | 901 |
| 2019-05-22 | $25.48 | $25.48 | $25.48 | $25.48 | $23.27 | 251 |
| 2019-05-21 | $25.50 | $25.50 | $25.46 | $25.46 | $23.25 | 749 |
| 2019-05-20 | $25.43 | $25.49 | $25.43 | $25.46 | $23.25 | 1,292 |
| 2019-05-17 | $25.57 | $25.57 | $25.54 | $25.54 | $23.24 | 100 |
| 2019-05-16 | $25.55 | $25.57 | $25.53 | $25.53 | $23.23 | 1,546 |
| 2019-05-15 | $25.50 | $25.56 | $25.50 | $25.51 | $23.21 | 730 |
| 2019-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 971 |
| 2019-05-13 | $25.54 | $25.54 | $25.49 | $25.49 | $23.19 | 220 |
| 2019-05-10 | $25.47 | $25.54 | $25.46 | $25.50 | $23.20 | 993 |
| 2019-05-09 | $25.50 | $25.50 | $25.47 | $25.48 | $23.18 | 2,741 |
| 2019-05-08 | $25.51 | $25.52 | $25.51 | $25.51 | $23.21 | 2,465 |
| 2019-05-07 | $25.53 | $25.54 | $25.51 | $25.52 | $23.22 | 2,507 |
| 2019-05-06 | $25.51 | $25.55 | $25.51 | $25.53 | $23.23 | 1,561 |
| 2019-05-03 | $25.54 | $25.56 | $25.53 | $25.53 | $23.23 | 4,269 |
| 2019-05-02 | $25.45 | $25.54 | $25.45 | $25.52 | $23.22 | 1,358 |
| 2019-05-01 | $25.54 | $25.61 | $25.50 | $25.50 | $23.20 | 2,033 |
| 2019-04-30 | $25.53 | $25.53 | $25.45 | $25.50 | $23.20 | 4,189 |
| 2019-04-29 | $25.50 | $25.50 | $25.42 | $25.46 | $23.17 | 1,534 |
| 2019-04-26 | $25.49 | $25.50 | $25.46 | $25.46 | $23.16 | 1,716 |
| 2019-04-25 | $25.47 | $25.49 | $25.44 | $25.44 | $23.15 | 8,575 |
| 2019-04-24 | $25.48 | $25.48 | $25.44 | $25.44 | $23.15 | 200 |
| 2019-04-23 | $25.45 | $25.47 | $25.42 | $25.42 | $23.13 | 4,965 |
| 2019-04-22 | $25.44 | $25.44 | $25.40 | $25.40 | $23.11 | 3,659 |
| 2019-04-18 | $25.53 | $25.53 | $25.47 | $25.49 | $23.11 | 12,696 |
| 2019-04-17 | $25.48 | $25.48 | $25.48 | $25.48 | $23.11 | 0 |
| 2019-04-16 | $25.49 | $25.51 | $25.48 | $25.48 | $23.11 | 7,791 |
| 2019-04-15 | $25.48 | $25.48 | $25.47 | $25.47 | $23.10 | 775 |
| 2019-04-12 | $25.48 | $25.48 | $25.42 | $25.45 | $23.08 | 670 |
| 2019-04-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.08 | 208 |
| 2019-04-10 | $25.51 | $25.54 | $25.49 | $25.49 | $23.11 | 7,779 |
| 2019-04-09 | $25.51 | $25.52 | $25.51 | $25.51 | $23.13 | 2,590 |
| 2019-04-08 | $25.47 | $25.47 | $25.47 | $25.47 | $23.10 | 0 |
| 2019-04-05 | $25.51 | $25.51 | $25.41 | $25.47 | $23.10 | 5,858 |
| 2019-04-04 | $25.50 | $25.50 | $25.48 | $25.48 | $23.11 | 9,192 |
| 2019-04-03 | $25.48 | $25.48 | $25.48 | $25.48 | $23.11 | 533 |
| 2019-04-02 | $25.46 | $25.47 | $25.45 | $25.45 | $23.08 | 417 |
| 2019-04-01 | $25.44 | $25.44 | $25.42 | $25.42 | $23.05 | 384 |
| 2019-03-29 | $25.39 | $25.39 | $25.39 | $25.39 | $23.02 | 1 |
| 2019-03-28 | $25.41 | $25.41 | $25.39 | $25.39 | $23.02 | 301 |
| 2019-03-27 | $25.39 | $25.39 | $25.39 | $25.39 | $23.02 | 133 |
| 2019-03-26 | $25.47 | $25.47 | $25.47 | $25.47 | $23.10 | 88 |
| 2019-03-25 | $25.43 | $25.47 | $25.43 | $25.47 | $23.10 | 1,943 |
| 2019-03-22 | $25.47 | $25.47 | $25.45 | $25.45 | $23.08 | 1,285 |
| 2019-03-21 | $25.46 | $25.46 | $25.45 | $25.45 | $23.08 | 427 |
| 2019-03-20 | $25.43 | $25.43 | $25.43 | $25.43 | $23.06 | 86 |
| 2019-03-19 | $25.41 | $25.41 | $25.38 | $25.38 | $23.02 | 571 |
| 2019-03-18 | $25.39 | $25.39 | $25.35 | $25.35 | $22.99 | 695 |
| 2019-03-15 | $25.42 | $25.43 | $25.42 | $25.43 | $22.98 | 598 |
| 2019-03-14 | $25.38 | $25.41 | $25.38 | $25.41 | $22.96 | 1,811 |
| 2019-03-13 | $25.44 | $25.44 | $25.34 | $25.39 | $22.94 | 3,247 |
| 2019-03-12 | $25.35 | $25.45 | $25.34 | $25.40 | $22.95 | 6,893 |
| 2019-03-11 | $25.39 | $25.40 | $25.36 | $25.36 | $22.92 | 1,866 |
| 2019-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $22.93 | 62 |
| 2019-03-07 | $25.34 | $25.34 | $25.34 | $25.34 | $22.90 | 0 |
| 2019-03-06 | $25.39 | $25.39 | $25.34 | $25.34 | $22.90 | 2,585 |
| 2019-03-05 | $25.36 | $25.39 | $25.27 | $25.33 | $22.89 | 4,099 |
| 2019-03-04 | $25.37 | $25.37 | $25.29 | $25.37 | $22.93 | 1,460 |
| 2019-03-01 | $25.37 | $25.37 | $25.32 | $25.32 | $22.88 | 881 |
| 2019-02-28 | $25.36 | $25.37 | $25.35 | $25.35 | $22.91 | 2,111 |
| 2019-02-27 | $25.37 | $25.37 | $25.33 | $25.35 | $22.91 | 8,606 |
| 2019-02-26 | $25.32 | $25.32 | $25.29 | $25.32 | $22.88 | 507 |
| 2019-02-25 | $25.31 | $25.31 | $25.31 | $25.31 | $22.87 | 62 |
| 2019-02-22 | $25.26 | $25.28 | $25.26 | $25.28 | $22.84 | 729 |
| 2019-02-21 | $25.27 | $25.27 | $25.27 | $25.27 | $22.83 | 83 |
| 2019-02-20 | $25.31 | $25.32 | $25.27 | $25.27 | $22.84 | 12,224 |
| 2019-02-19 | $25.29 | $25.29 | $25.27 | $25.27 | $22.83 | 11,177 |
| 2019-02-15 | $25.32 | $25.36 | $25.32 | $25.33 | $22.81 | 3,481 |
| 2019-02-14 | $25.32 | $25.32 | $25.32 | $25.32 | $22.80 | 400 |
| 2019-02-13 | $25.32 | $25.34 | $25.32 | $25.32 | $22.80 | 2,188 |
| 2019-02-12 | $25.31 | $25.33 | $25.31 | $25.33 | $22.81 | 1,355 |
| 2019-02-11 | $25.31 | $25.32 | $25.23 | $25.27 | $22.76 | 8,660 |
| 2019-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $22.78 | 400 |
| 2019-02-07 | $25.32 | $25.32 | $25.29 | $25.29 | $22.78 | 200 |
| 2019-02-06 | $25.25 | $25.28 | $25.25 | $25.28 | $22.77 | 416 |
| 2019-02-05 | $25.34 | $25.34 | $25.29 | $25.29 | $22.78 | 872 |
| 2019-02-04 | $25.23 | $25.23 | $25.23 | $25.23 | $22.72 | 1 |
| 2019-02-01 | $25.27 | $25.27 | $25.23 | $25.23 | $22.72 | 1,023 |
| 2019-01-31 | $25.30 | $25.30 | $25.28 | $25.28 | $22.77 | 1,564 |
| 2019-01-30 | $25.20 | $25.20 | $25.19 | $25.19 | $22.69 | 400 |
| 2019-01-29 | $25.20 | $25.20 | $25.15 | $25.15 | $22.65 | 1,836 |
| 2019-01-28 | $25.13 | $25.18 | $25.13 | $25.16 | $22.66 | 589 |
| 2019-01-25 | $25.20 | $25.20 | $25.13 | $25.16 | $22.66 | 2,157 |
| 2019-01-24 | $25.16 | $25.20 | $25.14 | $25.16 | $22.66 | 2,709 |
| 2019-01-23 | $25.08 | $25.16 | $25.08 | $25.11 | $22.61 | 9,252 |
| 2019-01-22 | $25.13 | $25.13 | $25.08 | $25.08 | $22.58 | 8,527 |
| 2019-01-18 | $25.21 | $25.21 | $25.16 | $25.16 | $22.58 | 3,009 |
| 2019-01-17 | $25.15 | $25.16 | $25.15 | $25.16 | $22.58 | 400 |
| 2019-01-16 | $25.17 | $25.17 | $25.13 | $25.13 | $22.55 | 2,571 |
| 2019-01-15 | $25.07 | $25.07 | $25.07 | $25.07 | $22.50 | 0 |
| 2019-01-14 | $25.10 | $25.10 | $25.07 | $25.07 | $22.50 | 525 |
| 2019-01-11 | $25.06 | $25.12 | $25.06 | $25.08 | $22.51 | 2,365 |
| 2019-01-10 | $25.06 | $25.06 | $25.06 | $25.06 | $22.48 | 98 |
| 2019-01-09 | $25.17 | $25.19 | $25.10 | $25.10 | $22.53 | 200 |
| 2019-01-08 | $25.06 | $25.06 | $25.01 | $25.01 | $22.44 | 738 |
| 2019-01-07 | $24.99 | $25.02 | $24.99 | $25.02 | $22.45 | 699 |
| 2019-01-04 | $25.05 | $25.07 | $25.03 | $25.03 | $22.46 | 2,908 |
| 2019-01-03 | $25.04 | $25.04 | $24.95 | $25.00 | $22.44 | 1,426 |
| 2019-01-02 | $24.98 | $24.99 | $24.95 | $24.96 | $22.40 | 10,187 |
| 2018-12-31 | $24.98 | $24.98 | $24.92 | $24.92 | $22.36 | 229 |
| 2018-12-28 | $24.95 | $24.95 | $24.93 | $24.93 | $22.37 | 981 |
| 2018-12-27 | $24.92 | $24.98 | $24.92 | $24.94 | $22.38 | 1,064 |
| 2018-12-26 | $24.92 | $24.92 | $24.83 | $24.83 | $22.28 | 1,101 |
| 2018-12-24 | $24.85 | $24.85 | $24.85 | $24.85 | $22.30 | 501 |
| 2018-12-21 | $24.99 | $24.99 | $24.99 | $24.99 | $22.30 | 0 |
| 2018-12-20 | $24.98 | $24.98 | $24.98 | $24.98 | $22.29 | 0 |
| 2018-12-19 | $25.05 | $25.05 | $24.98 | $24.98 | $22.29 | 1,671 |
| 2018-12-18 | $25.14 | $25.14 | $24.99 | $24.99 | $22.30 | 2,181 |
| 2018-12-17 | $24.99 | $24.99 | $24.93 | $24.96 | $22.26 | 600 |
| 2018-12-14 | $24.97 | $25.08 | $24.94 | $24.94 | $22.25 | 732 |
| 2018-12-13 | $24.97 | $24.98 | $24.93 | $24.93 | $22.24 | 1,482 |
| 2018-12-12 | $24.91 | $24.91 | $24.91 | $24.91 | $22.22 | 30 |
| 2018-12-11 | $24.93 | $24.93 | $24.93 | $24.93 | $22.24 | 1 |
| 2018-12-10 | $24.91 | $24.93 | $24.91 | $24.93 | $22.24 | 482 |
| 2018-12-07 | $24.89 | $24.92 | $24.89 | $24.92 | $22.23 | 1,115 |
| 2018-12-06 | $24.90 | $24.90 | $24.82 | $24.89 | $22.21 | 873 |
| 2018-12-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.20 | 126 |
| 2018-12-03 | $24.88 | $24.88 | $24.87 | $24.88 | $22.20 | 857 |
| 2018-11-30 | $24.83 | $24.84 | $24.83 | $24.84 | $22.16 | 1,611 |
| 2018-11-29 | $24.89 | $24.89 | $24.89 | $24.89 | $22.21 | 0 |
| 2018-11-28 | $24.78 | $24.89 | $24.75 | $24.89 | $22.21 | 1,229 |
| 2018-11-27 | $24.76 | $24.76 | $24.76 | $24.76 | $22.09 | 327 |
| 2018-11-26 | $24.78 | $24.78 | $24.78 | $24.78 | $22.11 | 100 |
| 2018-11-23 | $24.78 | $24.78 | $24.78 | $24.78 | $22.11 | 1 |
| 2018-11-21 | $24.80 | $24.80 | $24.78 | $24.78 | $22.11 | 343 |
| 2018-11-20 | $24.91 | $24.91 | $24.91 | $24.91 | $22.22 | 2 |
| 2018-11-19 | $24.91 | $24.93 | $24.91 | $24.91 | $22.22 | 802 |
| 2018-11-16 | $25.02 | $25.02 | $25.02 | $25.02 | $22.22 | 39 |
| 2018-11-15 | $25.02 | $25.02 | $25.02 | $25.02 | $22.22 | 81 |
| 2018-11-14 | $25.02 | $25.04 | $25.02 | $25.02 | $22.22 | 879 |
| 2018-11-13 | $24.94 | $24.94 | $24.84 | $24.84 | $22.06 | 1,238 |
| 2018-11-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.13 | 3 |
| 2018-11-09 | $24.92 | $24.92 | $24.92 | $24.92 | $22.13 | 40 |
| 2018-11-08 | $24.92 | $24.92 | $24.92 | $24.92 | $22.13 | 286 |
| 2018-11-07 | $24.91 | $24.94 | $24.90 | $24.94 | $22.15 | 4,226 |
| 2018-11-06 | $24.93 | $24.93 | $24.93 | $24.93 | $22.14 | 0 |
| 2018-11-05 | $24.93 | $24.93 | $24.93 | $24.93 | $22.14 | 806 |
| 2018-11-02 | $24.86 | $24.93 | $24.86 | $24.93 | $22.14 | 488 |
| 2018-11-01 | $24.84 | $24.84 | $24.84 | $24.84 | $22.06 | 1,000 |
| 2018-10-31 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 97 |
| 2018-10-30 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 0 |
| 2018-10-29 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 116 |
| 2018-10-26 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 0 |
| 2018-10-25 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 97 |
| 2018-10-24 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 0 |
| 2018-10-23 | $24.91 | $24.91 | $24.91 | $24.91 | $22.12 | 0 |
| 2018-10-22 | $24.91 | $24.91 | $24.90 | $24.91 | $22.12 | 1,652 |
| 2018-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $22.11 | 101 |
| 2018-10-18 | $25.01 | $25.01 | $25.01 | $25.01 | $22.21 | 0 |
| 2018-10-17 | $25.01 | $25.01 | $25.01 | $25.01 | $22.21 | 0 |
| 2018-10-16 | $25.01 | $25.01 | $24.98 | $25.01 | $22.21 | 405 |
| 2018-10-10 | $24.83 | $24.83 | $24.83 | $24.83 | $22.05 | 400 |