Invesco BulletShares 2023 USD Emerging Markets Debt ETF (BSCE) Exchange: NASDAQ
Data as of Aug. 22, 2025
$23.38 ($0.03) 0.13%
Invesco BulletShares 2023 USD Emerging Markets Debt ETF - Daily Information
Click for more stock information on Invesco BulletShares 2023 USD Emerging Markets Debt ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.36 |
| Previous Close | $23.38 |
| High | $23.38 |
| Low | $23.35 |
| Adjusted Open | $23.36 |
| Previous Adjusted Close | $23.38 |
| Adjusted High | $23.38 |
| Adjusted Low | $23.35 |
Invest in Invesco BulletShares 2023 USD Emerging Markets Debt ETF (BSCE)
Historical Stock Data for Invesco BulletShares 2023 USD Emerging Markets Debt ETF (BSCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $23.36 | $23.38 | $23.35 | $23.38 | $23.38 | 5,046 |
| 2023-03-29 | $23.36 | $23.36 | $23.32 | $23.35 | $23.35 | 5,748 |
| 2023-03-28 | $23.32 | $23.37 | $23.32 | $23.37 | $23.37 | 1,036 |
| 2023-03-27 | $23.41 | $23.42 | $23.41 | $23.42 | $23.37 | 734 |
| 2023-03-24 | $23.40 | $23.44 | $23.40 | $23.42 | $23.37 | 1,860 |
| 2023-03-23 | $23.39 | $23.41 | $23.36 | $23.41 | $23.36 | 6,025 |
| 2023-03-22 | $23.36 | $23.44 | $23.36 | $23.42 | $23.37 | 1,707 |
| 2023-03-21 | $23.39 | $23.42 | $23.34 | $23.42 | $23.37 | 3,352 |
| 2023-03-20 | $23.39 | $23.43 | $23.32 | $23.40 | $23.35 | 6,092 |
| 2023-03-17 | $23.37 | $23.40 | $23.37 | $23.39 | $23.39 | 1,413 |
| 2023-03-16 | $23.37 | $23.40 | $23.37 | $23.40 | $23.40 | 2,591 |
| 2023-03-15 | $23.37 | $23.40 | $23.37 | $23.40 | $23.40 | 1,019 |
| 2023-03-14 | $23.44 | $23.44 | $23.40 | $23.41 | $23.41 | 674 |
| 2023-03-13 | $23.36 | $23.41 | $23.35 | $23.39 | $23.39 | 23,410 |
| 2023-03-10 | $23.37 | $23.38 | $23.37 | $23.38 | $23.38 | 380 |
| 2023-03-09 | $23.40 | $23.40 | $23.36 | $23.38 | $23.38 | 1,011 |
| 2023-03-08 | $23.39 | $23.39 | $23.35 | $23.36 | $23.36 | 541 |
| 2023-03-07 | $23.35 | $23.36 | $23.35 | $23.36 | $23.36 | 675 |
| 2023-03-06 | $23.36 | $23.37 | $23.35 | $23.37 | $23.37 | 3,581 |
| 2023-03-03 | $23.36 | $23.39 | $23.36 | $23.39 | $23.39 | 712 |
| 2023-03-02 | $23.33 | $23.36 | $23.33 | $23.36 | $23.36 | 3,353 |
| 2023-03-01 | $23.39 | $23.39 | $23.34 | $23.35 | $23.35 | 967 |
| 2023-02-28 | $23.39 | $23.39 | $23.34 | $23.36 | $23.36 | 2,088 |
| 2023-02-27 | $23.34 | $23.36 | $23.34 | $23.36 | $23.36 | 372 |
| 2023-02-24 | $23.33 | $23.34 | $23.32 | $23.34 | $23.34 | 659 |
| 2023-02-23 | $23.25 | $23.34 | $23.25 | $23.34 | $23.34 | 85,377 |
| 2023-02-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 502 |
| 2023-02-21 | $23.31 | $23.32 | $23.30 | $23.30 | $23.30 | 1,231 |
| 2023-02-17 | $23.37 | $23.37 | $23.34 | $23.36 | $23.31 | 5,540 |
| 2023-02-16 | $23.34 | $23.38 | $23.34 | $23.35 | $23.30 | 4,132 |
| 2023-02-15 | $23.33 | $23.35 | $23.33 | $23.35 | $23.30 | 3,801 |
| 2023-02-14 | $23.33 | $23.34 | $23.33 | $23.34 | $23.29 | 22,920 |
| 2023-02-13 | $23.34 | $23.35 | $23.32 | $23.35 | $23.30 | 16,086 |
| 2023-02-10 | $23.33 | $23.33 | $23.32 | $23.33 | $23.28 | 24,155 |
| 2023-02-09 | $23.38 | $23.38 | $23.31 | $23.35 | $23.30 | 12,897 |
| 2023-02-08 | $23.34 | $23.34 | $23.32 | $23.33 | $23.28 | 13,985 |
| 2023-02-07 | $23.34 | $23.35 | $23.30 | $23.34 | $23.29 | 48,296 |
| 2023-02-06 | $23.34 | $23.34 | $23.33 | $23.33 | $23.28 | 1,365 |
| 2023-02-03 | $23.35 | $23.36 | $23.34 | $23.35 | $23.30 | 681 |
| 2023-02-02 | $23.38 | $23.38 | $23.35 | $23.37 | $23.32 | 5,522 |
| 2023-02-01 | $23.35 | $23.40 | $23.32 | $23.39 | $23.34 | 8,413 |
| 2023-01-31 | $23.33 | $23.34 | $23.33 | $23.34 | $23.29 | 6,262 |
| 2023-01-30 | $23.35 | $23.35 | $23.33 | $23.33 | $23.28 | 584 |
| 2023-01-27 | $23.34 | $23.35 | $23.34 | $23.35 | $23.35 | 1,898 |
| 2023-01-26 | $23.40 | $23.40 | $23.35 | $23.38 | $23.38 | 38,581 |
| 2023-01-25 | $23.35 | $23.38 | $23.34 | $23.37 | $23.37 | 6,152 |
| 2023-01-24 | $23.37 | $23.38 | $23.37 | $23.38 | $23.38 | 2,399 |
| 2023-01-23 | $23.36 | $23.37 | $23.35 | $23.36 | $23.36 | 5,680 |
| 2023-01-20 | $23.41 | $23.41 | $23.40 | $23.41 | $23.36 | 4,247 |
| 2023-01-19 | $23.40 | $23.41 | $23.40 | $23.41 | $23.36 | 9,523 |
| 2023-01-18 | $23.40 | $23.43 | $23.40 | $23.40 | $23.36 | 10,471 |
| 2023-01-17 | $23.40 | $23.41 | $23.39 | $23.40 | $23.35 | 9,090 |
| 2023-01-13 | $23.40 | $23.40 | $23.38 | $23.38 | $23.33 | 470 |
| 2023-01-12 | $23.33 | $23.41 | $23.33 | $23.40 | $23.35 | 21,164 |
| 2023-01-11 | $23.36 | $23.37 | $23.36 | $23.36 | $23.31 | 357 |
| 2023-01-10 | $23.30 | $23.34 | $23.30 | $23.34 | $23.29 | 7,965 |
| 2023-01-09 | $23.36 | $23.36 | $23.34 | $23.36 | $23.31 | 2,881 |
| 2023-01-06 | $23.37 | $23.37 | $23.35 | $23.37 | $23.32 | 4,791 |
| 2023-01-05 | $23.29 | $23.33 | $23.28 | $23.32 | $23.32 | 6,519 |
| 2023-01-04 | $23.31 | $23.32 | $23.30 | $23.32 | $23.32 | 1,826 |
| 2023-01-03 | $23.34 | $23.34 | $23.27 | $23.28 | $23.28 | 12,879 |
| 2022-12-30 | $23.28 | $23.28 | $23.26 | $23.26 | $23.26 | 13,143 |
| 2022-12-29 | $23.28 | $23.29 | $23.27 | $23.28 | $23.28 | 15,877 |
| 2022-12-28 | $23.26 | $23.27 | $23.23 | $23.24 | $23.24 | 12,376 |
| 2022-12-27 | $23.27 | $23.27 | $23.23 | $23.25 | $23.25 | 18,734 |
| 2022-12-23 | $23.28 | $23.30 | $23.28 | $23.30 | $23.30 | 18,796 |
| 2022-12-22 | $23.29 | $23.29 | $23.27 | $23.28 | $23.28 | 2,905 |
| 2022-12-21 | $23.29 | $23.30 | $23.25 | $23.28 | $23.28 | 33,839 |
| 2022-12-20 | $23.25 | $23.27 | $23.25 | $23.26 | $23.26 | 6,567 |
| 2022-12-19 | $23.26 | $23.26 | $23.25 | $23.25 | $23.25 | 2,545 |
| 2022-12-16 | $23.31 | $23.32 | $23.31 | $23.32 | $23.25 | 569 |
| 2022-12-15 | $23.32 | $23.34 | $23.31 | $23.34 | $23.27 | 7,035 |
| 2022-12-14 | $23.34 | $23.34 | $23.31 | $23.32 | $23.25 | 2,640 |
| 2022-12-13 | $23.31 | $23.33 | $23.31 | $23.33 | $23.26 | 197 |
| 2022-12-12 | $23.31 | $23.31 | $23.29 | $23.31 | $23.24 | 11,034 |
| 2022-12-09 | $23.33 | $23.34 | $23.31 | $23.31 | $23.25 | 4,057 |
| 2022-12-08 | $23.33 | $23.34 | $23.31 | $23.33 | $23.26 | 3,934 |
| 2022-12-07 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 59 |
| 2022-12-06 | $23.29 | $23.30 | $23.28 | $23.29 | $23.22 | 1,997 |
| 2022-12-05 | $23.31 | $23.31 | $23.30 | $23.30 | $23.23 | 6,790 |
| 2022-12-02 | $23.29 | $23.32 | $23.29 | $23.32 | $23.25 | 139 |
| 2022-12-01 | $23.32 | $23.34 | $23.32 | $23.34 | $23.27 | 13,286 |
| 2022-11-30 | $23.33 | $23.33 | $23.30 | $23.32 | $23.25 | 21,205 |
| 2022-11-29 | $23.34 | $23.34 | $23.32 | $23.33 | $23.26 | 3,419 |
| 2022-11-28 | $23.33 | $23.33 | $23.32 | $23.33 | $23.26 | 18,590 |
| 2022-11-25 | $23.34 | $23.34 | $23.32 | $23.33 | $23.26 | 606 |
| 2022-11-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 584 |
| 2022-11-22 | $23.24 | $24.33 | $23.23 | $23.34 | $23.27 | 232,154 |
| 2022-11-21 | $23.27 | $23.27 | $23.22 | $23.22 | $23.15 | 2,646 |
| 2022-11-18 | $23.24 | $23.26 | $23.24 | $23.26 | $23.14 | 1,839 |
| 2022-11-17 | $23.24 | $23.27 | $23.24 | $23.25 | $23.14 | 5,532 |
| 2022-11-16 | $23.26 | $23.26 | $23.24 | $23.26 | $23.14 | 1,818 |
| 2022-11-15 | $23.25 | $23.27 | $23.18 | $23.27 | $23.16 | 3,336 |
| 2022-11-14 | $23.22 | $23.22 | $23.22 | $23.22 | $23.11 | 21 |
| 2022-11-11 | $23.21 | $23.23 | $23.20 | $23.23 | $23.12 | 4,122 |
| 2022-11-10 | $23.27 | $23.29 | $23.23 | $23.29 | $23.17 | 3,334 |
| 2022-11-09 | $23.23 | $23.23 | $23.18 | $23.18 | $23.07 | 1,127 |
| 2022-11-08 | $23.20 | $23.21 | $23.20 | $23.20 | $23.09 | 2,422 |
| 2022-11-07 | $23.19 | $23.20 | $23.17 | $23.19 | $23.08 | 53,139 |
| 2022-11-04 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 10,106 |
| 2022-11-03 | $23.17 | $23.18 | $23.16 | $23.18 | $23.18 | 1,923 |
| 2022-11-02 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 33 |
| 2022-11-01 | $23.19 | $23.20 | $23.18 | $23.20 | $23.20 | 2,677 |
| 2022-10-31 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 10,422 |
| 2022-10-28 | $23.19 | $23.20 | $23.19 | $23.19 | $23.19 | 1,057 |
| 2022-10-27 | $23.19 | $23.20 | $23.19 | $23.20 | $23.20 | 422 |
| 2022-10-26 | $23.22 | $23.22 | $23.18 | $23.19 | $23.19 | 12,095 |
| 2022-10-25 | $23.14 | $23.19 | $23.14 | $23.19 | $23.19 | 23,008 |
| 2022-10-24 | $23.14 | $23.15 | $23.14 | $23.14 | $23.14 | 8,075 |
| 2022-10-21 | $23.17 | $23.18 | $23.17 | $23.18 | $23.13 | 13,061 |
| 2022-10-20 | $23.16 | $23.24 | $23.15 | $23.16 | $23.11 | 9,910 |
| 2022-10-19 | $23.17 | $23.17 | $23.16 | $23.16 | $23.11 | 23,086 |
| 2022-10-18 | $23.18 | $23.20 | $23.18 | $23.19 | $23.14 | 20,517 |
| 2022-10-17 | $23.17 | $23.17 | $23.16 | $23.16 | $23.12 | 3,347 |
| 2022-10-14 | $23.13 | $23.15 | $23.12 | $23.15 | $23.10 | 241,196 |
| 2022-10-13 | $23.15 | $23.17 | $23.15 | $23.16 | $23.16 | 2,620 |
| 2022-10-12 | $23.15 | $23.16 | $23.14 | $23.15 | $23.15 | 6,047 |
| 2022-10-11 | $23.17 | $23.17 | $23.14 | $23.14 | $23.14 | 1,860 |
| 2022-10-10 | $23.12 | $23.14 | $23.11 | $23.14 | $23.14 | 812 |
| 2022-10-07 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 810 |
| 2022-10-06 | $23.15 | $23.17 | $23.15 | $23.16 | $23.16 | 17,276 |
| 2022-10-05 | $23.14 | $23.20 | $23.14 | $23.16 | $23.16 | 14,512 |
| 2022-10-04 | $23.18 | $23.19 | $23.18 | $23.18 | $23.18 | 4,668 |
| 2022-10-03 | $23.18 | $23.19 | $23.16 | $23.16 | $23.16 | 2,954 |
| 2022-09-30 | $23.14 | $23.15 | $23.12 | $23.13 | $23.13 | 3,220 |
| 2022-09-29 | $23.11 | $23.14 | $23.10 | $23.13 | $23.13 | 3,361 |
| 2022-09-28 | $23.14 | $23.15 | $23.13 | $23.15 | $23.15 | 2,676 |
| 2022-09-27 | $23.11 | $23.12 | $23.06 | $23.08 | $23.08 | 1,797 |
| 2022-09-26 | $23.14 | $23.14 | $23.08 | $23.08 | $23.08 | 1,954 |
| 2022-09-23 | $23.18 | $23.18 | $23.14 | $23.15 | $23.15 | 1,605 |
| 2022-09-22 | $23.13 | $23.17 | $23.08 | $23.16 | $23.16 | 86,812 |
| 2022-09-21 | $23.21 | $23.21 | $23.17 | $23.17 | $23.17 | 2,313 |
| 2022-09-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,215 |
| 2022-09-19 | $23.22 | $23.22 | $23.20 | $23.21 | $23.21 | 9,650 |
| 2022-09-16 | $23.24 | $23.26 | $23.24 | $23.25 | $23.21 | 1,231 |
| 2022-09-15 | $23.28 | $23.28 | $23.25 | $23.26 | $23.22 | 34,634 |
| 2022-09-14 | $23.27 | $23.28 | $23.24 | $23.26 | $23.22 | 20,440 |
| 2022-09-13 | $23.26 | $23.28 | $23.25 | $23.25 | $23.21 | 13,035 |
| 2022-09-12 | $23.32 | $23.32 | $23.30 | $23.30 | $23.26 | 28,385 |
| 2022-09-09 | $23.32 | $23.32 | $23.28 | $23.31 | $23.31 | 13,697 |
| 2022-09-08 | $23.34 | $23.34 | $23.30 | $23.30 | $23.30 | 4,054 |
| 2022-09-07 | $23.29 | $23.30 | $23.25 | $23.29 | $23.29 | 90,780 |
| 2022-09-06 | $23.27 | $23.28 | $23.26 | $23.27 | $23.27 | 3,864 |
| 2022-09-02 | $23.31 | $23.31 | $23.27 | $23.29 | $23.29 | 1,245 |
| 2022-09-01 | $23.26 | $23.28 | $23.26 | $23.27 | $23.27 | 28,664 |
| 2022-08-31 | $23.25 | $23.26 | $23.25 | $23.25 | $23.25 | 614 |
| 2022-08-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2,041 |
| 2022-08-29 | $23.26 | $23.26 | $23.25 | $23.25 | $23.25 | 9,428 |
| 2022-08-26 | $23.31 | $23.31 | $23.25 | $23.26 | $23.26 | 850 |
| 2022-08-25 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 3,575 |
| 2022-08-24 | $23.29 | $23.29 | $23.28 | $23.29 | $23.29 | 10,785 |
| 2022-08-23 | $23.29 | $23.35 | $23.29 | $23.33 | $23.33 | 43,164 |
| 2022-08-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 974 |
| 2022-08-19 | $23.31 | $23.31 | $23.29 | $23.30 | $23.25 | 1,026 |
| 2022-08-18 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 511 |
| 2022-08-17 | $23.31 | $23.32 | $23.31 | $23.32 | $23.27 | 505 |
| 2022-08-16 | $23.35 | $23.36 | $23.33 | $23.35 | $23.30 | 1,428 |
| 2022-08-15 | $23.35 | $23.39 | $23.35 | $23.38 | $23.33 | 6,340 |
| 2022-08-12 | $23.35 | $23.37 | $23.33 | $23.36 | $23.32 | 15,293 |
| 2022-08-11 | $23.37 | $23.37 | $23.32 | $23.34 | $23.29 | 8,197 |
| 2022-08-10 | $23.37 | $23.37 | $23.34 | $23.36 | $23.31 | 7,784 |
| 2022-08-09 | $23.29 | $23.30 | $23.29 | $23.30 | $23.25 | 2,079 |
| 2022-08-08 | $23.31 | $23.35 | $23.31 | $23.35 | $23.30 | 606 |
| 2022-08-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.25 | 32 |
| 2022-08-04 | $23.31 | $23.33 | $23.31 | $23.33 | $23.28 | 1,552 |
| 2022-08-03 | $23.27 | $23.31 | $23.23 | $23.31 | $23.26 | 99,645 |
| 2022-08-02 | $23.28 | $23.28 | $23.25 | $23.25 | $23.20 | 842 |
| 2022-08-01 | $23.28 | $23.30 | $23.27 | $23.29 | $23.24 | 20,654 |
| 2022-07-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.23 | 106 |
| 2022-07-28 | $23.26 | $23.26 | $23.24 | $23.25 | $23.20 | 20,390 |
| 2022-07-27 | $23.19 | $23.23 | $23.19 | $23.23 | $23.18 | 515 |
| 2022-07-26 | $23.23 | $23.23 | $23.18 | $23.20 | $23.15 | 2,953 |
| 2022-07-25 | $23.24 | $23.24 | $23.20 | $23.22 | $23.22 | 842 |
| 2022-07-22 | $23.22 | $23.25 | $23.21 | $23.23 | $23.23 | 2,947 |
| 2022-07-21 | $23.20 | $23.22 | $23.18 | $23.20 | $23.20 | 1,934 |
| 2022-07-20 | $23.15 | $23.19 | $23.15 | $23.17 | $23.17 | 2,764 |
| 2022-07-19 | $23.14 | $23.15 | $23.13 | $23.15 | $23.15 | 13,118 |
| 2022-07-18 | $23.14 | $23.15 | $23.10 | $23.13 | $23.13 | 2,491 |
| 2022-07-15 | $23.19 | $23.19 | $23.16 | $23.18 | $23.13 | 9,017 |
| 2022-07-14 | $23.14 | $23.18 | $23.14 | $23.15 | $23.10 | 2,671 |
| 2022-07-13 | $23.11 | $23.19 | $23.11 | $23.18 | $23.13 | 6,846 |
| 2022-07-12 | $23.36 | $23.36 | $23.17 | $23.19 | $23.14 | 5,406 |
| 2022-07-11 | $23.23 | $23.24 | $23.19 | $23.20 | $23.15 | 3,238 |
| 2022-07-08 | $23.19 | $23.22 | $23.19 | $23.22 | $23.17 | 4,072 |
| 2022-07-07 | $23.22 | $23.24 | $23.21 | $23.24 | $23.19 | 2,681 |
| 2022-07-06 | $23.25 | $23.25 | $23.20 | $23.21 | $23.16 | 4,602 |
| 2022-07-05 | $23.22 | $23.24 | $23.22 | $23.23 | $23.18 | 5,266 |
| 2022-07-01 | $23.24 | $23.28 | $23.24 | $23.26 | $23.21 | 1,785 |
| 2022-06-30 | $23.23 | $23.23 | $23.20 | $23.21 | $23.16 | 2,945 |
| 2022-06-29 | $23.21 | $23.25 | $23.21 | $23.23 | $23.18 | 3,112 |
| 2022-06-28 | $23.21 | $23.24 | $23.19 | $23.21 | $23.16 | 3,508 |
| 2022-06-27 | $23.31 | $23.31 | $23.21 | $23.21 | $23.16 | 4,438 |
| 2022-06-24 | $23.25 | $23.27 | $23.23 | $23.26 | $23.21 | 13,050 |
| 2022-06-23 | $23.22 | $23.25 | $23.22 | $23.25 | $23.20 | 1,986 |
| 2022-06-22 | $23.21 | $23.24 | $23.21 | $23.24 | $23.19 | 3,841 |
| 2022-06-21 | $23.22 | $23.25 | $23.20 | $23.23 | $23.18 | 12,315 |
| 2022-06-17 | $23.31 | $23.31 | $23.17 | $23.26 | $23.19 | 465,844 |
| 2022-06-16 | $23.22 | $23.24 | $23.20 | $23.24 | $23.17 | 3,297 |
| 2022-06-15 | $23.22 | $23.29 | $23.20 | $23.29 | $23.22 | 7,351 |
| 2022-06-14 | $23.25 | $23.25 | $23.14 | $23.19 | $23.11 | 17,075 |
| 2022-06-13 | $23.18 | $23.22 | $23.13 | $23.17 | $23.09 | 7,523 |
| 2022-06-10 | $23.33 | $23.33 | $23.26 | $23.26 | $23.19 | 1,901 |
| 2022-06-09 | $23.34 | $23.39 | $23.33 | $23.37 | $23.29 | 6,638 |
| 2022-06-08 | $23.34 | $23.40 | $23.34 | $23.38 | $23.30 | 4,027 |
| 2022-06-07 | $23.36 | $23.42 | $23.36 | $23.40 | $23.33 | 6,175 |
| 2022-06-06 | $23.37 | $23.39 | $23.34 | $23.38 | $23.30 | 2,475 |
| 2022-06-03 | $23.41 | $23.42 | $23.37 | $23.42 | $23.34 | 10,681 |
| 2022-06-02 | $23.36 | $23.42 | $23.36 | $23.42 | $23.35 | 4,111 |
| 2022-06-01 | $23.44 | $23.44 | $23.37 | $23.41 | $23.34 | 11,050 |
| 2022-05-31 | $23.45 | $23.45 | $23.38 | $23.43 | $23.35 | 2,371 |
| 2022-05-27 | $23.40 | $23.46 | $23.40 | $23.43 | $23.36 | 2,264 |
| 2022-05-26 | $23.40 | $23.46 | $23.40 | $23.43 | $23.35 | 4,411 |
| 2022-05-25 | $23.37 | $23.41 | $23.36 | $23.41 | $23.34 | 4,689 |
| 2022-05-24 | $23.37 | $23.42 | $23.37 | $23.40 | $23.32 | 17,395 |
| 2022-05-23 | $23.35 | $23.39 | $23.34 | $23.37 | $23.30 | 14,188 |
| 2022-05-20 | $23.39 | $23.42 | $23.35 | $23.39 | $23.27 | 13,372 |
| 2022-05-19 | $23.33 | $23.40 | $23.30 | $23.37 | $23.25 | 30,411 |
| 2022-05-18 | $23.36 | $23.39 | $23.31 | $23.31 | $23.19 | 234,497 |
| 2022-05-17 | $23.36 | $23.40 | $23.33 | $23.37 | $23.25 | 21,194 |
| 2022-05-16 | $23.40 | $23.41 | $23.32 | $23.35 | $23.23 | 13,528 |
| 2022-05-13 | $23.41 | $23.45 | $23.35 | $23.38 | $23.26 | 16,654 |
| 2022-05-12 | $23.35 | $23.39 | $23.34 | $23.38 | $23.26 | 7,616 |
| 2022-05-11 | $23.26 | $23.40 | $23.26 | $23.38 | $23.26 | 7,475 |
| 2022-05-10 | $23.33 | $23.40 | $23.33 | $23.37 | $23.25 | 13,241 |
| 2022-05-09 | $23.33 | $23.39 | $23.33 | $23.36 | $23.24 | 8,013 |
| 2022-05-06 | $23.39 | $23.39 | $23.36 | $23.38 | $23.26 | 1,565 |
| 2022-05-05 | $23.48 | $23.48 | $23.35 | $23.39 | $23.27 | 10,585 |
| 2022-05-04 | $23.36 | $23.48 | $23.36 | $23.46 | $23.34 | 5,606 |
| 2022-05-03 | $23.44 | $23.44 | $23.38 | $23.41 | $23.29 | 30,859 |
| 2022-05-02 | $23.39 | $23.40 | $23.35 | $23.38 | $23.26 | 10,664 |
| 2022-04-29 | $23.45 | $23.45 | $23.37 | $23.40 | $23.28 | 3,559 |
| 2022-04-28 | $23.43 | $23.48 | $23.39 | $23.48 | $23.36 | 9,924 |
| 2022-04-27 | $23.43 | $23.45 | $23.40 | $23.44 | $23.32 | 6,412 |
| 2022-04-26 | $23.41 | $23.46 | $23.40 | $23.43 | $23.31 | 2,638 |
| 2022-04-25 | $23.41 | $23.49 | $23.41 | $23.46 | $23.34 | 4,069 |
| 2022-04-22 | $23.40 | $23.40 | $23.36 | $23.40 | $23.28 | 1,724 |
| 2022-04-21 | $23.48 | $23.48 | $23.40 | $23.43 | $23.31 | 4,311 |
| 2022-04-20 | $23.45 | $23.48 | $23.44 | $23.46 | $23.34 | 10,000 |
| 2022-04-19 | $23.45 | $23.45 | $23.42 | $23.43 | $23.31 | 6,443 |
| 2022-04-18 | $23.43 | $23.47 | $23.43 | $23.45 | $23.33 | 7,084 |
| 2022-04-14 | $23.54 | $23.54 | $23.46 | $23.49 | $23.33 | 6,841 |
| 2022-04-13 | $23.53 | $23.54 | $23.50 | $23.52 | $23.35 | 1,576 |
| 2022-04-12 | $23.48 | $23.53 | $23.48 | $23.50 | $23.34 | 4,126 |
| 2022-04-11 | $23.45 | $23.49 | $23.45 | $23.48 | $23.32 | 9,190 |
| 2022-04-08 | $23.47 | $23.53 | $23.47 | $23.50 | $23.33 | 9,921 |
| 2022-04-07 | $23.49 | $23.55 | $23.47 | $23.50 | $23.34 | 5,568 |
| 2022-04-06 | $23.49 | $23.53 | $23.47 | $23.51 | $23.35 | 6,392 |
| 2022-04-05 | $23.55 | $23.55 | $23.52 | $23.53 | $23.36 | 4,061 |
| 2022-04-04 | $23.56 | $23.56 | $23.55 | $23.56 | $23.39 | 1,412 |
| 2022-04-01 | $23.53 | $23.61 | $23.53 | $23.59 | $23.43 | 6,787 |
| 2022-03-31 | $23.56 | $23.60 | $23.55 | $23.58 | $23.42 | 2,061 |
| 2022-03-30 | $23.58 | $23.63 | $23.58 | $23.60 | $23.43 | 4,674 |
| 2022-03-29 | $23.61 | $23.61 | $23.57 | $23.61 | $23.45 | 19,968 |
| 2022-03-28 | $23.60 | $23.63 | $23.57 | $23.63 | $23.47 | 14,272 |
| 2022-03-25 | $23.54 | $23.55 | $23.53 | $23.54 | $23.38 | 19,274 |
| 2022-03-24 | $23.53 | $23.58 | $23.52 | $23.58 | $23.42 | 2,849 |
| 2022-03-23 | $23.55 | $23.57 | $23.51 | $23.54 | $23.38 | 7,838 |
| 2022-03-22 | $23.48 | $23.52 | $23.48 | $23.50 | $23.33 | 36,945 |
| 2022-03-21 | $23.49 | $23.52 | $23.43 | $23.48 | $23.32 | 60,114 |
| 2022-03-18 | $23.57 | $23.57 | $23.53 | $23.55 | $23.34 | 9,415 |
| 2022-03-17 | $23.53 | $23.63 | $23.53 | $23.60 | $23.39 | 5,419 |
| 2022-03-16 | $23.53 | $23.54 | $23.46 | $23.48 | $23.27 | 5,175 |
| 2022-03-15 | $23.41 | $23.47 | $23.41 | $23.44 | $23.24 | 5,521 |
| 2022-03-14 | $23.35 | $23.35 | $23.32 | $23.32 | $23.12 | 4,632 |
| 2022-03-11 | $23.44 | $23.47 | $23.37 | $23.40 | $23.19 | 27,728 |
| 2022-03-10 | $23.43 | $23.43 | $23.41 | $23.43 | $23.22 | 1,985 |
| 2022-03-09 | $23.45 | $23.47 | $23.40 | $23.45 | $23.24 | 5,197 |
| 2022-03-08 | $23.60 | $23.63 | $23.38 | $23.56 | $23.35 | 73,201 |
| 2022-03-07 | $23.66 | $23.69 | $23.63 | $23.63 | $23.42 | 3,036 |
| 2022-03-04 | $23.71 | $23.74 | $23.60 | $23.65 | $23.44 | 4,410 |
| 2022-03-03 | $23.85 | $23.86 | $23.68 | $23.72 | $23.51 | 21,970 |
| 2022-03-02 | $23.88 | $23.88 | $23.79 | $23.82 | $23.61 | 5,022 |
| 2022-03-01 | $23.84 | $23.84 | $23.69 | $23.74 | $23.53 | 21,606 |
| 2022-02-28 | $24.32 | $24.56 | $24.32 | $24.52 | $24.31 | 8,910 |
| 2022-02-25 | $24.86 | $24.92 | $24.82 | $24.85 | $24.63 | 4,728 |
| 2022-02-24 | $24.85 | $24.85 | $24.67 | $24.75 | $24.54 | 4,511 |
| 2022-02-23 | $25.42 | $25.42 | $25.37 | $25.37 | $25.14 | 6,978 |
| 2022-02-22 | $25.44 | $25.47 | $25.41 | $25.43 | $25.20 | 10,615 |
| 2022-02-18 | $25.56 | $25.59 | $25.56 | $25.57 | $25.30 | 2,609 |
| 2022-02-17 | $25.58 | $25.58 | $25.58 | $25.58 | $25.32 | 1,302 |
| 2022-02-16 | $25.60 | $25.61 | $25.59 | $25.59 | $25.33 | 6,444 |
| 2022-02-15 | $25.57 | $25.61 | $25.57 | $25.59 | $25.32 | 30,878 |
| 2022-02-14 | $25.59 | $25.60 | $25.53 | $25.55 | $25.29 | 17,227 |
| 2022-02-11 | $25.65 | $25.65 | $25.57 | $25.57 | $25.31 | 5,327 |
| 2022-02-10 | $25.63 | $25.67 | $25.57 | $25.57 | $25.31 | 4,127 |
| 2022-02-09 | $25.66 | $25.68 | $25.64 | $25.65 | $25.38 | 18,496 |
| 2022-02-08 | $25.62 | $25.67 | $25.62 | $25.64 | $25.37 | 4,223 |
| 2022-02-07 | $25.67 | $25.67 | $25.65 | $25.65 | $25.38 | 5,656 |
| 2022-02-04 | $25.66 | $25.67 | $25.66 | $25.66 | $25.39 | 3,004 |
| 2022-02-03 | $25.69 | $25.70 | $25.68 | $25.69 | $25.42 | 1,497 |
| 2022-02-02 | $25.69 | $25.69 | $25.65 | $25.69 | $25.42 | 10,455 |
| 2022-02-01 | $25.66 | $25.68 | $25.66 | $25.67 | $25.40 | 5,878 |
| 2022-01-31 | $25.65 | $25.67 | $25.65 | $25.67 | $25.40 | 4,100 |
| 2022-01-28 | $25.67 | $25.67 | $25.66 | $25.67 | $25.40 | 3,661 |
| 2022-01-27 | $25.71 | $25.72 | $25.67 | $25.68 | $25.41 | 3,025 |
| 2022-01-26 | $25.73 | $25.75 | $25.68 | $25.68 | $25.41 | 4,757 |
| 2022-01-25 | $25.73 | $25.73 | $25.72 | $25.73 | $25.46 | 2,790 |
| 2022-01-24 | $25.72 | $25.73 | $25.71 | $25.73 | $25.46 | 2,848 |
| 2022-01-21 | $25.80 | $25.82 | $25.80 | $25.80 | $25.49 | 4,412 |
| 2022-01-20 | $25.81 | $25.82 | $25.80 | $25.80 | $25.48 | 3,990 |
| 2022-01-19 | $25.79 | $25.80 | $25.78 | $25.78 | $25.46 | 5,749 |
| 2022-01-18 | $25.77 | $25.78 | $25.75 | $25.76 | $25.45 | 8,528 |
| 2022-01-14 | $25.82 | $25.82 | $25.79 | $25.80 | $25.49 | 885 |
| 2022-01-13 | $25.84 | $25.84 | $25.82 | $25.83 | $25.51 | 2,917 |
| 2022-01-12 | $25.84 | $25.85 | $25.83 | $25.84 | $25.53 | 23,438 |
| 2022-01-11 | $25.81 | $25.84 | $25.81 | $25.83 | $25.52 | 2,968 |
| 2022-01-10 | $25.82 | $25.82 | $25.81 | $25.82 | $25.50 | 3,411 |
| 2022-01-07 | $25.83 | $25.83 | $25.83 | $25.83 | $25.51 | 895 |
| 2022-01-06 | $25.77 | $25.83 | $25.77 | $25.83 | $25.51 | 3,573 |
| 2022-01-05 | $25.77 | $25.86 | $25.77 | $25.78 | $25.47 | 23,337 |
| 2022-01-04 | $25.87 | $25.87 | $25.84 | $25.86 | $25.54 | 3,666 |
| 2022-01-03 | $25.88 | $25.88 | $25.84 | $25.84 | $25.53 | 2,387 |
| 2021-12-31 | $25.86 | $25.88 | $25.86 | $25.87 | $25.56 | 3,536 |
| 2021-12-30 | $25.86 | $25.88 | $25.85 | $25.87 | $25.56 | 2,154 |
| 2021-12-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.53 | 7,605 |
| 2021-12-28 | $25.86 | $25.86 | $25.85 | $25.85 | $25.54 | 2,103 |
| 2021-12-27 | $25.83 | $25.87 | $25.83 | $25.84 | $25.53 | 8,041 |
| 2021-12-23 | $25.84 | $25.85 | $25.83 | $25.84 | $25.53 | 5,725 |
| 2021-12-22 | $25.71 | $25.83 | $25.71 | $25.82 | $25.51 | 7,890 |
| 2021-12-21 | $25.77 | $25.80 | $25.77 | $25.80 | $25.49 | 7,129 |
| 2021-12-20 | $25.77 | $25.81 | $25.77 | $25.80 | $25.49 | 10,565 |
| 2021-12-17 | $25.88 | $25.88 | $25.87 | $25.87 | $25.51 | 3,670 |
| 2021-12-16 | $25.92 | $25.93 | $25.89 | $25.90 | $25.54 | 7,136 |
| 2021-12-15 | $25.90 | $25.92 | $25.88 | $25.89 | $25.53 | 15,420 |
| 2021-12-14 | $25.91 | $25.91 | $25.89 | $25.91 | $25.55 | 3,369 |
| 2021-12-13 | $25.90 | $25.93 | $25.90 | $25.91 | $25.55 | 17,635 |
| 2021-12-10 | $25.90 | $25.90 | $25.88 | $25.89 | $25.52 | 3,541 |
| 2021-12-09 | $25.85 | $25.89 | $25.85 | $25.87 | $25.51 | 6,039 |
| 2021-12-08 | $25.86 | $25.87 | $25.86 | $25.86 | $25.50 | 2,135 |
| 2021-12-07 | $25.87 | $25.88 | $25.86 | $25.87 | $25.51 | 6,682 |
| 2021-12-06 | $25.87 | $25.87 | $25.85 | $25.86 | $25.50 | 5,387 |
| 2021-12-03 | $25.85 | $25.87 | $25.85 | $25.86 | $25.50 | 3,588 |
| 2021-12-02 | $25.86 | $25.88 | $25.85 | $25.88 | $25.52 | 1,207 |
| 2021-12-01 | $25.84 | $25.86 | $25.84 | $25.85 | $25.49 | 4,278 |
| 2021-11-30 | $25.87 | $25.87 | $25.82 | $25.83 | $25.47 | 2,732 |
| 2021-11-29 | $25.88 | $25.88 | $25.85 | $25.87 | $25.50 | 1,876 |
| 2021-11-26 | $25.83 | $25.83 | $25.81 | $25.82 | $25.46 | 5,455 |
| 2021-11-24 | $25.85 | $25.88 | $25.85 | $25.87 | $25.50 | 3,909 |
| 2021-11-23 | $25.87 | $25.88 | $25.86 | $25.88 | $25.51 | 5,136 |
| 2021-11-22 | $25.90 | $25.91 | $25.89 | $25.89 | $25.53 | 2,012 |
| 2021-11-19 | $26.00 | $26.01 | $25.99 | $25.99 | $25.58 | 6,922 |
| 2021-11-18 | $26.02 | $26.02 | $25.98 | $26.01 | $25.60 | 9,198 |
| 2021-11-17 | $26.00 | $26.01 | $25.99 | $26.00 | $25.59 | 5,530 |
| 2021-11-16 | $26.01 | $26.02 | $25.98 | $25.99 | $25.58 | 7,584 |
| 2021-11-15 | $25.99 | $26.00 | $25.99 | $26.00 | $25.59 | 1,299 |
| 2021-11-12 | $25.99 | $26.00 | $25.97 | $25.98 | $25.57 | 2,236 |
| 2021-11-11 | $25.97 | $25.99 | $25.97 | $25.98 | $25.57 | 876 |
| 2021-11-10 | $26.00 | $26.00 | $25.96 | $25.96 | $25.55 | 4,555 |
| 2021-11-09 | $26.03 | $26.04 | $26.01 | $26.03 | $25.62 | 3,589 |
| 2021-11-08 | $26.04 | $26.04 | $26.02 | $26.03 | $25.62 | 9,319 |
| 2021-11-05 | $26.05 | $26.05 | $26.04 | $26.05 | $25.64 | 2,402 |
| 2021-11-04 | $26.05 | $26.05 | $26.03 | $26.04 | $25.63 | 4,332 |
| 2021-11-03 | $25.99 | $26.01 | $25.99 | $26.01 | $25.60 | 2,447 |
| 2021-11-02 | $25.99 | $26.02 | $25.99 | $26.01 | $25.60 | 3,494 |
| 2021-11-01 | $26.00 | $26.00 | $25.98 | $25.99 | $25.58 | 2,876 |
| 2021-10-29 | $26.01 | $26.01 | $25.98 | $26.00 | $25.59 | 4,425 |
| 2021-10-28 | $25.99 | $26.01 | $25.99 | $26.00 | $25.59 | 2,980 |
| 2021-10-27 | $26.01 | $26.04 | $26.01 | $26.02 | $25.61 | 3,874 |
| 2021-10-26 | $26.01 | $26.01 | $26.00 | $26.01 | $25.60 | 2,579 |
| 2021-10-25 | $26.00 | $26.01 | $26.00 | $26.00 | $25.59 | 4,120 |
| 2021-10-22 | $25.99 | $26.00 | $25.98 | $25.99 | $25.58 | 3,251 |
| 2021-10-21 | $26.01 | $26.02 | $25.99 | $26.00 | $25.59 | 6,001 |
| 2021-10-20 | $26.03 | $26.03 | $26.02 | $26.03 | $25.62 | 4,032 |
| 2021-10-19 | $26.20 | $26.20 | $26.01 | $26.02 | $25.61 | 9,963 |
| 2021-10-18 | $26.04 | $26.05 | $26.04 | $26.04 | $25.63 | 1,412 |
| 2021-10-15 | $26.08 | $26.09 | $26.08 | $26.09 | $25.63 | 4,127 |
| 2021-10-14 | $26.09 | $26.10 | $26.02 | $26.07 | $25.61 | 3,578 |
| 2021-10-13 | $26.09 | $26.09 | $26.07 | $26.09 | $25.63 | 5,151 |
| 2021-10-12 | $26.06 | $26.06 | $26.04 | $26.06 | $25.60 | 10,890 |
| 2021-10-11 | $26.04 | $26.05 | $26.03 | $26.04 | $25.58 | 4,001 |
| 2021-10-08 | $26.08 | $26.08 | $26.07 | $26.07 | $25.61 | 1,906 |
| 2021-10-07 | $26.09 | $26.10 | $26.08 | $26.09 | $25.63 | 3,022 |
| 2021-10-06 | $26.07 | $26.08 | $26.07 | $26.08 | $25.62 | 3,787 |
| 2021-10-05 | $26.10 | $26.11 | $26.09 | $26.11 | $25.65 | 7,271 |
| 2021-10-04 | $26.10 | $26.11 | $26.10 | $26.11 | $25.65 | 2,695 |
| 2021-10-01 | $26.12 | $26.12 | $26.11 | $26.11 | $25.65 | 1,817 |
| 2021-09-30 | $26.13 | $26.13 | $26.11 | $26.12 | $25.66 | 5,446 |
| 2021-09-29 | $26.13 | $26.13 | $26.11 | $26.11 | $25.65 | 6,638 |
| 2021-09-28 | $26.12 | $26.12 | $26.11 | $26.12 | $25.66 | 1,896 |
| 2021-09-27 | $26.13 | $26.13 | $26.13 | $26.13 | $25.67 | 3,887 |
| 2021-09-24 | $26.13 | $26.15 | $26.13 | $26.14 | $25.68 | 6,030 |
| 2021-09-23 | $26.18 | $26.18 | $26.16 | $26.17 | $25.71 | 2,488 |
| 2021-09-22 | $26.19 | $26.19 | $26.18 | $26.18 | $25.72 | 306 |
| 2021-09-21 | $26.17 | $26.18 | $26.17 | $26.18 | $25.72 | 7,561 |
| 2021-09-20 | $26.17 | $26.17 | $26.15 | $26.16 | $25.70 | 5,474 |
| 2021-09-17 | $26.24 | $26.24 | $26.23 | $26.23 | $25.72 | 873 |
| 2021-09-16 | $26.24 | $26.25 | $26.22 | $26.24 | $25.73 | 3,180 |
| 2021-09-15 | $26.26 | $26.26 | $26.23 | $26.25 | $25.74 | 4,728 |
| 2021-09-14 | $26.27 | $26.27 | $26.24 | $26.25 | $25.74 | 1,869 |
| 2021-09-13 | $26.26 | $26.27 | $26.26 | $26.26 | $25.75 | 737 |
| 2021-09-10 | $26.24 | $26.26 | $26.24 | $26.25 | $25.74 | 3,257 |
| 2021-09-09 | $26.24 | $26.26 | $26.24 | $26.26 | $25.75 | 3,754 |
| 2021-09-08 | $26.24 | $26.25 | $26.24 | $26.25 | $25.74 | 2,608 |
| 2021-09-07 | $26.24 | $26.25 | $26.23 | $26.24 | $25.73 | 5,214 |
| 2021-09-03 | $26.25 | $26.26 | $26.23 | $26.25 | $25.74 | 2,677 |
| 2021-09-02 | $26.25 | $26.26 | $26.23 | $26.23 | $25.72 | 4,966 |
| 2021-09-01 | $26.24 | $26.25 | $26.23 | $26.24 | $25.73 | 3,989 |
| 2021-08-31 | $26.23 | $26.24 | $26.22 | $26.23 | $25.72 | 3,470 |
| 2021-08-30 | $26.23 | $26.23 | $26.22 | $26.23 | $25.72 | 3,515 |
| 2021-08-27 | $26.22 | $26.22 | $26.21 | $26.22 | $25.71 | 662 |
| 2021-08-26 | $26.21 | $26.22 | $26.20 | $26.21 | $25.70 | 3,532 |
| 2021-08-25 | $26.20 | $26.21 | $26.20 | $26.20 | $25.69 | 3,971 |
| 2021-08-24 | $26.21 | $26.21 | $26.19 | $26.20 | $25.69 | 1,689 |
| 2021-08-23 | $26.19 | $26.20 | $26.19 | $26.20 | $25.69 | 4,303 |
| 2021-08-20 | $26.24 | $26.24 | $26.24 | $26.24 | $25.68 | 2,153 |
| 2021-08-19 | $26.24 | $26.25 | $26.24 | $26.25 | $25.69 | 409 |
| 2021-08-18 | $26.23 | $26.25 | $26.23 | $26.25 | $25.69 | 1,825 |
| 2021-08-17 | $26.24 | $26.25 | $26.23 | $26.23 | $25.68 | 3,301 |
| 2021-08-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.69 | 3,279 |
| 2021-08-13 | $26.25 | $26.25 | $26.25 | $26.25 | $25.69 | 4,607 |
| 2021-08-12 | $26.22 | $26.23 | $26.22 | $26.23 | $25.68 | 2,710 |
| 2021-08-11 | $26.22 | $26.23 | $26.22 | $26.23 | $25.68 | 2,816 |
| 2021-08-10 | $26.21 | $26.22 | $26.21 | $26.21 | $25.66 | 949 |
| 2021-08-09 | $26.19 | $26.21 | $26.19 | $26.20 | $25.65 | 3,618 |
| 2021-08-06 | $26.20 | $26.22 | $26.20 | $26.21 | $25.66 | 4,261 |
| 2021-08-05 | $26.22 | $26.23 | $26.21 | $26.22 | $25.67 | 12,501 |
| 2021-08-04 | $26.21 | $26.21 | $26.21 | $26.21 | $25.66 | 1,026 |
| 2021-08-03 | $26.23 | $26.23 | $26.21 | $26.21 | $25.66 | 1,352 |
| 2021-08-02 | $26.22 | $26.22 | $26.21 | $26.21 | $25.66 | 2,544 |
| 2021-07-30 | $26.21 | $26.21 | $26.19 | $26.19 | $25.64 | 6,482 |
| 2021-07-29 | $26.20 | $26.20 | $26.19 | $26.20 | $25.65 | 1,514 |
| 2021-07-28 | $26.16 | $26.20 | $26.16 | $26.20 | $25.65 | 40,443 |
| 2021-07-27 | $26.15 | $26.15 | $26.14 | $26.14 | $25.59 | 2,001 |
| 2021-07-26 | $26.17 | $26.17 | $26.15 | $26.16 | $25.61 | 2,062 |
| 2021-07-23 | $26.16 | $26.17 | $26.16 | $26.17 | $25.62 | 3,030 |
| 2021-07-22 | $26.17 | $26.17 | $26.16 | $26.16 | $25.61 | 10,471 |
| 2021-07-21 | $26.16 | $26.16 | $26.15 | $26.15 | $25.60 | 2,488 |
| 2021-07-20 | $26.17 | $26.17 | $26.15 | $26.16 | $25.61 | 2,981 |
| 2021-07-19 | $26.05 | $26.16 | $26.05 | $26.15 | $25.60 | 5,453 |
| 2021-07-16 | $26.20 | $26.21 | $26.20 | $26.20 | $25.60 | 2,962 |
| 2021-07-15 | $26.21 | $26.22 | $26.20 | $26.21 | $25.60 | 3,324 |
| 2021-07-14 | $26.20 | $26.22 | $26.20 | $26.21 | $25.60 | 13,905 |
| 2021-07-13 | $26.20 | $26.21 | $26.19 | $26.19 | $25.59 | 3,391 |
| 2021-07-12 | $26.21 | $26.21 | $26.19 | $26.20 | $25.60 | 1,667 |
| 2021-07-09 | $26.19 | $26.20 | $26.19 | $26.20 | $25.60 | 3,465 |
| 2021-07-08 | $26.20 | $26.21 | $26.19 | $26.20 | $25.60 | 1,484 |
| 2021-07-07 | $26.19 | $26.20 | $26.19 | $26.20 | $25.60 | 3,763 |
| 2021-07-06 | $26.12 | $26.20 | $26.12 | $26.20 | $25.60 | 1,820 |
| 2021-07-02 | $26.18 | $26.21 | $26.18 | $26.20 | $25.60 | 4,961 |
| 2021-07-01 | $26.19 | $26.20 | $26.18 | $26.19 | $25.59 | 6,145 |
| 2021-06-30 | $26.19 | $26.20 | $26.18 | $26.19 | $25.59 | 3,012 |
| 2021-06-29 | $26.19 | $26.19 | $26.18 | $26.19 | $25.58 | 1,903 |
| 2021-06-28 | $26.19 | $26.20 | $26.18 | $26.19 | $25.59 | 3,398 |
| 2021-06-25 | $26.18 | $26.18 | $26.17 | $26.18 | $25.57 | 2,510 |
| 2021-06-24 | $26.17 | $26.19 | $26.17 | $26.18 | $25.58 | 1,205 |
| 2021-06-23 | $26.17 | $26.18 | $26.17 | $26.18 | $25.57 | 3,094 |
| 2021-06-22 | $26.16 | $26.18 | $26.16 | $26.18 | $25.57 | 3,688 |
| 2021-06-21 | $26.16 | $26.17 | $26.16 | $26.16 | $25.56 | 3,647 |
| 2021-06-18 | $26.21 | $26.22 | $26.20 | $26.21 | $25.56 | 3,086 |
| 2021-06-17 | $26.21 | $26.23 | $26.21 | $26.21 | $25.56 | 6,616 |
| 2021-06-16 | $26.25 | $26.25 | $26.20 | $26.20 | $25.55 | 2,579 |
| 2021-06-15 | $26.23 | $26.25 | $26.22 | $26.25 | $25.59 | 8,025 |
| 2021-06-14 | $26.26 | $26.26 | $26.23 | $26.23 | $25.58 | 13,910 |
| 2021-06-11 | $26.25 | $26.25 | $26.24 | $26.25 | $25.59 | 4,104 |
| 2021-06-10 | $26.23 | $26.25 | $26.23 | $26.24 | $25.59 | 4,045 |
| 2021-06-09 | $26.22 | $26.24 | $26.22 | $26.22 | $25.57 | 6,877 |
| 2021-06-08 | $26.23 | $26.23 | $26.21 | $26.22 | $25.57 | 1,273 |
| 2021-06-07 | $26.22 | $26.22 | $26.20 | $26.21 | $25.56 | 8,910 |
| 2021-06-04 | $26.20 | $26.22 | $26.20 | $26.21 | $25.56 | 2,460 |
| 2021-06-03 | $26.20 | $26.20 | $26.19 | $26.19 | $25.54 | 5,942 |
| 2021-06-02 | $26.21 | $26.21 | $26.20 | $26.21 | $25.56 | 3,075 |
| 2021-06-01 | $26.21 | $26.22 | $26.19 | $26.21 | $25.56 | 18,527 |
| 2021-05-28 | $26.20 | $26.21 | $26.20 | $26.21 | $25.56 | 1,996 |
| 2021-05-27 | $26.38 | $26.38 | $26.19 | $26.20 | $25.55 | 7,765 |
| 2021-05-26 | $26.18 | $26.20 | $26.18 | $26.19 | $25.54 | 4,450 |
| 2021-05-25 | $26.19 | $26.21 | $26.17 | $26.19 | $25.54 | 104,230 |
| 2021-05-24 | $26.17 | $26.18 | $26.17 | $26.18 | $25.53 | 10,917 |
| 2021-05-21 | $26.22 | $26.23 | $26.22 | $26.22 | $25.52 | 2,863 |
| 2021-05-20 | $26.23 | $26.24 | $26.22 | $26.23 | $25.53 | 1,508 |
| 2021-05-19 | $26.20 | $26.21 | $26.19 | $26.19 | $25.49 | 11,090 |
| 2021-05-18 | $26.19 | $26.20 | $26.19 | $26.19 | $25.49 | 7,777 |
| 2021-05-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.50 | 1,049 |
| 2021-05-14 | $26.18 | $26.19 | $26.18 | $26.19 | $25.49 | 5,245 |
| 2021-05-13 | $26.17 | $26.19 | $26.17 | $26.18 | $25.48 | 6,659 |
| 2021-05-12 | $26.17 | $26.17 | $26.14 | $26.14 | $25.44 | 2,476 |
| 2021-05-11 | $26.18 | $26.20 | $26.18 | $26.19 | $25.49 | 3,033 |
| 2021-05-10 | $26.20 | $26.20 | $26.19 | $26.19 | $25.49 | 2,029 |
| 2021-05-07 | $26.19 | $26.20 | $26.19 | $26.20 | $25.50 | 2,050 |
| 2021-05-06 | $26.18 | $26.18 | $26.17 | $26.18 | $25.48 | 2,574 |
| 2021-05-05 | $26.15 | $26.17 | $26.15 | $26.15 | $25.45 | 4,605 |
| 2021-05-04 | $26.19 | $26.19 | $26.04 | $26.06 | $25.37 | 76,721 |
| 2021-05-03 | $26.18 | $26.19 | $26.18 | $26.19 | $25.49 | 6,370 |
| 2021-04-30 | $26.19 | $26.20 | $26.18 | $26.19 | $25.49 | 6,879 |
| 2021-04-29 | $26.15 | $26.16 | $26.15 | $26.16 | $25.46 | 2,210 |
| 2021-04-28 | $26.14 | $26.16 | $26.14 | $26.15 | $25.45 | 1,278 |
| 2021-04-27 | $26.14 | $26.15 | $26.10 | $26.12 | $25.42 | 15,379 |
| 2021-04-26 | $26.15 | $26.15 | $26.14 | $26.15 | $25.45 | 868 |
| 2021-04-23 | $26.16 | $26.17 | $26.15 | $26.17 | $25.47 | 1,491 |
| 2021-04-22 | $26.15 | $26.16 | $26.14 | $26.15 | $25.46 | 3,096 |
| 2021-04-21 | $26.17 | $26.17 | $26.15 | $26.16 | $25.46 | 3,076 |
| 2021-04-20 | $26.17 | $26.18 | $26.17 | $26.17 | $25.47 | 17,996 |
| 2021-04-19 | $26.19 | $26.20 | $26.16 | $26.17 | $25.47 | 10,042 |
| 2021-04-16 | $26.24 | $26.25 | $26.24 | $26.25 | $25.50 | 4,660 |
| 2021-04-15 | $26.25 | $26.27 | $26.24 | $26.26 | $25.51 | 3,139 |
| 2021-04-14 | $26.23 | $26.23 | $26.22 | $26.22 | $25.47 | 2,163 |
| 2021-04-13 | $26.22 | $26.23 | $26.22 | $26.23 | $25.48 | 2,702 |
| 2021-04-12 | $26.21 | $26.21 | $26.20 | $26.21 | $25.46 | 3,611 |
| 2021-04-09 | $26.22 | $26.22 | $26.21 | $26.22 | $25.47 | 4,323 |
| 2021-04-08 | $26.22 | $26.23 | $26.21 | $26.22 | $25.47 | 2,617 |
| 2021-04-07 | $26.19 | $26.21 | $26.19 | $26.20 | $25.45 | 3,243 |
| 2021-04-06 | $26.20 | $26.21 | $26.20 | $26.21 | $25.46 | 4,830 |
| 2021-04-05 | $26.17 | $26.20 | $26.17 | $26.20 | $25.45 | 3,116 |
| 2021-04-01 | $26.19 | $26.21 | $26.18 | $26.20 | $25.45 | 6,040 |
| 2021-03-31 | $26.19 | $26.19 | $26.17 | $26.18 | $25.44 | 2,044 |
| 2021-03-30 | $26.13 | $26.16 | $26.13 | $26.16 | $25.42 | 2,930 |
| 2021-03-29 | $26.16 | $26.16 | $26.14 | $26.15 | $25.41 | 2,768 |
| 2021-03-26 | $26.15 | $26.16 | $26.15 | $26.16 | $25.41 | 3,419 |
| 2021-03-25 | $26.15 | $26.17 | $26.15 | $26.17 | $25.43 | 4,980 |
| 2021-03-24 | $26.05 | $26.17 | $26.05 | $26.16 | $25.42 | 3,181 |
| 2021-03-23 | $26.16 | $26.16 | $26.15 | $26.15 | $25.41 | 4,178 |
| 2021-03-22 | $26.16 | $26.18 | $26.16 | $26.18 | $25.44 | 2,971 |
| 2021-03-19 | $26.28 | $26.29 | $26.27 | $26.28 | $25.48 | 4,722 |
| 2021-03-18 | $26.28 | $26.28 | $26.26 | $26.28 | $25.48 | 1,411 |
| 2021-03-17 | $26.27 | $26.34 | $26.25 | $26.34 | $25.54 | 7,592 |
| 2021-03-16 | $26.29 | $26.29 | $26.26 | $26.28 | $25.48 | 9,703 |
| 2021-03-15 | $26.26 | $26.27 | $26.25 | $26.27 | $25.47 | 3,148 |
| 2021-03-12 | $26.30 | $26.30 | $26.24 | $26.25 | $25.45 | 2,071 |
| 2021-03-11 | $26.26 | $26.29 | $26.26 | $26.28 | $25.48 | 2,032 |
| 2021-03-10 | $26.23 | $26.26 | $26.23 | $26.25 | $25.45 | 4,442 |
| 2021-03-09 | $26.21 | $26.22 | $26.20 | $26.22 | $25.42 | 2,514 |
| 2021-03-08 | $26.20 | $26.20 | $26.18 | $26.18 | $25.39 | 1,059 |
| 2021-03-05 | $26.22 | $26.26 | $26.22 | $26.26 | $25.46 | 3,136 |
| 2021-03-04 | $26.28 | $26.29 | $26.22 | $26.24 | $25.44 | 6,094 |
| 2021-03-03 | $26.27 | $26.28 | $26.26 | $26.26 | $25.46 | 3,378 |
| 2021-03-02 | $26.30 | $26.30 | $26.27 | $26.28 | $25.48 | 2,641 |
| 2021-03-01 | $26.27 | $26.29 | $26.13 | $26.27 | $25.47 | 8,246 |
| 2021-02-26 | $26.25 | $26.28 | $26.23 | $26.25 | $25.45 | 16,061 |
| 2021-02-25 | $26.27 | $26.27 | $26.24 | $26.24 | $25.44 | 6,490 |
| 2021-02-24 | $26.28 | $26.33 | $26.16 | $26.31 | $25.51 | 7,060 |
| 2021-02-23 | $26.28 | $26.31 | $26.28 | $26.30 | $25.50 | 5,253 |
| 2021-02-22 | $26.29 | $26.32 | $26.29 | $26.30 | $25.50 | 3,525 |
| 2021-02-19 | $26.33 | $27.49 | $26.33 | $26.44 | $25.56 | 734,758 |
| 2021-02-18 | $26.48 | $26.48 | $26.38 | $26.39 | $25.51 | 2,023 |
| 2021-02-17 | $26.37 | $26.42 | $26.37 | $26.38 | $25.50 | 436 |
| 2021-02-16 | $26.34 | $26.42 | $26.34 | $26.34 | $25.46 | 2,022 |
| 2021-02-12 | $26.44 | $26.44 | $26.39 | $26.39 | $25.51 | 335 |
| 2021-02-11 | $26.48 | $26.48 | $26.48 | $26.48 | $25.60 | 28 |
| 2021-02-10 | $26.48 | $26.48 | $26.48 | $26.48 | $25.60 | 32 |
| 2021-02-09 | $26.48 | $26.48 | $26.48 | $26.48 | $25.60 | 113 |
| 2021-02-08 | $26.48 | $26.48 | $26.48 | $26.48 | $25.60 | 3,158 |
| 2021-02-05 | $26.36 | $26.40 | $26.36 | $26.40 | $25.52 | 460 |
| 2021-02-04 | $26.45 | $26.45 | $26.39 | $26.39 | $25.51 | 212 |
| 2021-02-03 | $26.39 | $26.45 | $26.39 | $26.39 | $25.51 | 958 |
| 2021-02-02 | $26.39 | $26.45 | $26.39 | $26.39 | $25.51 | 1,078 |
| 2021-02-01 | $26.31 | $26.39 | $26.31 | $26.39 | $25.51 | 3,434 |
| 2021-01-29 | $26.37 | $26.41 | $26.35 | $26.38 | $25.50 | 7,647 |
| 2021-01-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.56 | 109 |
| 2021-01-27 | $26.44 | $26.44 | $26.44 | $26.44 | $25.56 | 281 |
| 2021-01-26 | $26.41 | $26.43 | $26.41 | $26.43 | $25.55 | 486 |
| 2021-01-25 | $26.35 | $26.42 | $26.35 | $26.39 | $25.51 | 579 |
| 2021-01-22 | $26.31 | $26.37 | $26.26 | $26.37 | $25.49 | 563 |
| 2021-01-21 | $26.32 | $26.32 | $26.32 | $26.32 | $25.44 | 40 |
| 2021-01-20 | $26.32 | $26.32 | $26.32 | $26.32 | $25.44 | 20 |
| 2021-01-19 | $26.32 | $26.32 | $26.32 | $26.32 | $25.44 | 468 |
| 2021-01-15 | $26.47 | $26.48 | $26.33 | $26.41 | $25.45 | 2,952 |
| 2021-01-14 | $26.38 | $26.38 | $26.38 | $26.38 | $25.42 | 162 |
| 2021-01-13 | $26.38 | $26.38 | $26.38 | $26.38 | $25.42 | 39 |
| 2021-01-12 | $26.36 | $26.38 | $26.18 | $26.38 | $25.42 | 1,908 |
| 2021-01-11 | $26.42 | $26.48 | $26.41 | $26.41 | $25.45 | 5,513 |
| 2021-01-08 | $26.46 | $26.47 | $26.38 | $26.42 | $25.46 | 864 |
| 2021-01-07 | $26.42 | $26.46 | $26.42 | $26.42 | $25.46 | 644 |
| 2021-01-06 | $26.45 | $26.45 | $26.45 | $26.45 | $25.49 | 1 |
| 2021-01-05 | $26.45 | $26.45 | $26.45 | $26.45 | $25.49 | 5 |
| 2021-01-04 | $26.42 | $26.45 | $26.42 | $26.45 | $25.49 | 958 |
| 2020-12-31 | $26.49 | $26.49 | $26.42 | $26.42 | $25.46 | 208 |
| 2020-12-30 | $26.48 | $26.48 | $26.42 | $26.42 | $25.46 | 1,075 |
| 2020-12-29 | $26.44 | $26.44 | $26.42 | $26.42 | $25.46 | 372 |
| 2020-12-28 | $26.36 | $26.41 | $26.36 | $26.41 | $25.45 | 567 |
| 2020-12-24 | $26.36 | $26.36 | $26.36 | $26.36 | $25.40 | 4 |
| 2020-12-23 | $26.36 | $26.36 | $26.36 | $26.36 | $25.40 | 13 |
| 2020-12-22 | $26.28 | $26.36 | $26.28 | $26.36 | $25.40 | 507 |
| 2020-12-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.49 | 84 |
| 2020-12-18 | $26.37 | $26.45 | $26.37 | $26.45 | $25.41 | 1,552 |
| 2020-12-17 | $26.41 | $26.41 | $26.41 | $26.41 | $25.37 | 30 |
| 2020-12-16 | $26.41 | $26.41 | $26.41 | $26.41 | $25.37 | 22 |
| 2020-12-15 | $26.41 | $26.47 | $26.33 | $26.41 | $25.37 | 2,686 |
| 2020-12-14 | $26.39 | $26.39 | $26.39 | $26.39 | $25.35 | 78 |
| 2020-12-11 | $26.46 | $26.47 | $26.39 | $26.39 | $25.35 | 1,958 |
| 2020-12-10 | $26.38 | $26.38 | $26.38 | $26.38 | $25.34 | 8 |
| 2020-12-09 | $26.31 | $26.46 | $26.30 | $26.38 | $25.34 | 5,455 |
| 2020-12-08 | $26.45 | $26.45 | $26.37 | $26.37 | $25.34 | 542 |
| 2020-12-07 | $26.36 | $26.36 | $26.36 | $26.36 | $25.32 | 10 |
| 2020-12-04 | $26.36 | $26.36 | $26.36 | $26.36 | $25.32 | 18 |
| 2020-12-03 | $26.42 | $26.49 | $26.36 | $26.36 | $25.32 | 21,876 |
| 2020-12-02 | $26.37 | $26.41 | $26.37 | $26.39 | $25.35 | 39,998 |
| 2020-12-01 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 7 |
| 2020-11-30 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 205 |
| 2020-11-27 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 1,498 |
| 2020-11-25 | $26.37 | $26.37 | $26.37 | $26.37 | $25.33 | 388 |
| 2020-11-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.33 | 114 |
| 2020-11-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.33 | 9 |
| 2020-11-20 | $26.37 | $26.37 | $26.37 | $26.37 | $25.25 | 0 |
| 2020-11-19 | $26.33 | $26.37 | $26.33 | $26.37 | $25.25 | 380 |
| 2020-11-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.20 | 0 |
| 2020-11-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.20 | 87 |
| 2020-11-16 | $26.38 | $26.38 | $26.31 | $26.31 | $25.20 | 191 |
| 2020-11-13 | $26.27 | $26.27 | $26.27 | $26.27 | $25.16 | 39 |
| 2020-11-12 | $26.27 | $26.27 | $26.27 | $26.27 | $25.16 | 9 |
| 2020-11-11 | $26.30 | $26.30 | $26.19 | $26.27 | $25.16 | 1,869 |
| 2020-11-10 | $26.31 | $26.32 | $26.26 | $26.26 | $25.15 | 300 |
| 2020-11-09 | $26.19 | $26.19 | $26.19 | $26.19 | $25.08 | 84 |
| 2020-11-06 | $26.19 | $26.19 | $26.19 | $26.19 | $25.08 | 0 |
| 2020-11-05 | $26.23 | $26.27 | $26.19 | $26.19 | $25.08 | 3,815 |
| 2020-11-04 | $26.12 | $26.18 | $26.12 | $26.17 | $25.07 | 6,353 |
| 2020-11-03 | $26.12 | $26.12 | $26.06 | $26.06 | $24.96 | 4,152 |
| 2020-11-02 | $26.06 | $26.06 | $26.06 | $26.06 | $24.96 | 126 |
| 2020-10-30 | $26.06 | $26.06 | $26.06 | $26.06 | $24.96 | 123 |
| 2020-10-29 | $26.06 | $26.06 | $26.06 | $26.06 | $24.96 | 16 |
| 2020-10-28 | $26.12 | $26.12 | $25.98 | $26.06 | $24.96 | 4,984 |
| 2020-10-27 | $26.12 | $26.12 | $26.06 | $26.06 | $24.96 | 723 |
| 2020-10-26 | $26.09 | $26.16 | $26.02 | $26.09 | $24.98 | 3,277 |
| 2020-10-23 | $26.10 | $26.17 | $26.09 | $26.09 | $24.99 | 2,222 |
| 2020-10-22 | $26.12 | $26.17 | $26.09 | $26.09 | $24.99 | 3,123 |
| 2020-10-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.07 | 490 |
| 2020-10-20 | $26.17 | $26.17 | $26.17 | $26.17 | $25.07 | 58 |
| 2020-10-19 | $26.17 | $26.17 | $26.17 | $26.17 | $25.07 | 0 |
| 2020-10-16 | $26.24 | $26.24 | $26.17 | $26.17 | $24.99 | 207 |
| 2020-10-15 | $26.16 | $26.16 | $26.16 | $26.16 | $24.98 | 15 |
| 2020-10-14 | $26.14 | $26.22 | $26.13 | $26.16 | $24.98 | 3,810 |
| 2020-10-13 | $26.16 | $26.16 | $26.16 | $26.16 | $24.97 | 17 |
| 2020-10-12 | $26.16 | $26.16 | $26.16 | $26.16 | $24.97 | 365 |
| 2020-10-09 | $26.21 | $26.21 | $26.14 | $26.14 | $24.96 | 191 |
| 2020-10-08 | $26.11 | $26.11 | $26.11 | $26.11 | $24.93 | 26 |
| 2020-10-07 | $26.17 | $26.17 | $26.11 | $26.11 | $24.93 | 119 |
| 2020-10-06 | $26.06 | $26.06 | $26.06 | $26.06 | $24.88 | 79 |
| 2020-10-05 | $26.06 | $26.06 | $26.06 | $26.06 | $24.88 | 51 |
| 2020-10-02 | $26.06 | $26.06 | $26.06 | $26.06 | $24.88 | 3 |
| 2020-10-01 | $26.13 | $26.13 | $26.06 | $26.06 | $24.88 | 183 |
| 2020-09-30 | $26.02 | $26.02 | $26.02 | $26.02 | $24.84 | 21 |
| 2020-09-29 | $26.02 | $26.02 | $26.02 | $26.02 | $24.84 | 13 |
| 2020-09-28 | $26.02 | $26.02 | $26.02 | $26.02 | $24.84 | 184 |
| 2020-09-25 | $26.02 | $26.02 | $26.02 | $26.02 | $24.84 | 0 |
| 2020-09-24 | $26.07 | $26.07 | $26.02 | $26.02 | $24.84 | 172 |
| 2020-09-23 | $26.02 | $26.02 | $25.99 | $25.99 | $24.81 | 9,975 |
| 2020-09-22 | $26.12 | $26.12 | $26.12 | $26.12 | $24.94 | 121 |
| 2020-09-21 | $26.12 | $26.12 | $26.12 | $26.12 | $24.94 | 190 |
| 2020-09-18 | $26.25 | $26.25 | $26.20 | $26.20 | $24.94 | 1,752 |
| 2020-09-17 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 109 |
| 2020-09-16 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 267 |
| 2020-09-15 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 60 |
| 2020-09-14 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 63 |
| 2020-09-11 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 53 |
| 2020-09-10 | $26.22 | $26.22 | $26.16 | $26.16 | $24.90 | 337 |
| 2020-09-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.84 | 0 |
| 2020-09-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.84 | 4 |
| 2020-09-04 | $26.22 | $26.22 | $26.10 | $26.10 | $24.84 | 1,251 |
| 2020-09-03 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 0 |
| 2020-09-02 | $26.22 | $26.28 | $26.13 | $26.16 | $24.90 | 3,279 |
| 2020-09-01 | $26.19 | $26.21 | $26.15 | $26.16 | $24.90 | 3,918 |
| 2020-08-31 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 65 |
| 2020-08-28 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 300 |
| 2020-08-27 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 67 |
| 2020-08-26 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 6 |
| 2020-08-25 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 156 |
| 2020-08-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 300 |
| 2020-08-21 | $26.11 | $26.11 | $26.11 | $26.11 | $24.78 | 6 |
| 2020-08-20 | $26.17 | $26.17 | $26.11 | $26.11 | $24.78 | 171 |
| 2020-08-19 | $26.03 | $26.03 | $26.03 | $26.03 | $24.71 | 50 |
| 2020-08-18 | $26.03 | $26.03 | $26.03 | $26.03 | $24.71 | 26 |
| 2020-08-17 | $26.01 | $26.03 | $26.01 | $26.03 | $24.71 | 690 |
| 2020-08-14 | $26.10 | $26.10 | $26.10 | $26.10 | $24.77 | 170 |
| 2020-08-13 | $26.17 | $26.17 | $26.17 | $26.17 | $24.84 | 93 |
| 2020-08-12 | $26.17 | $26.17 | $26.17 | $26.17 | $24.84 | 226 |
| 2020-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $24.73 | 20 |
| 2020-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $24.73 | 26 |
| 2020-08-07 | $26.12 | $26.12 | $26.05 | $26.05 | $24.73 | 530 |
| 2020-08-06 | $26.05 | $26.11 | $26.04 | $26.05 | $24.72 | 1,753 |
| 2020-08-05 | $26.10 | $26.10 | $25.96 | $26.04 | $24.71 | 1,383 |
| 2020-08-04 | $26.03 | $26.11 | $26.03 | $26.03 | $24.71 | 438 |
| 2020-08-03 | $26.08 | $26.08 | $26.02 | $26.02 | $24.69 | 750 |
| 2020-07-31 | $26.05 | $26.06 | $25.98 | $25.98 | $24.66 | 785 |
| 2020-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.68 | 23 |
| 2020-07-29 | $26.06 | $26.06 | $26.00 | $26.00 | $24.68 | 695 |
| 2020-07-28 | $26.08 | $26.11 | $26.03 | $26.03 | $24.71 | 560 |
| 2020-07-27 | $26.04 | $26.04 | $25.91 | $25.97 | $24.65 | 1,486 |
| 2020-07-24 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 0 |
| 2020-07-23 | $26.04 | $26.04 | $25.90 | $25.94 | $24.62 | 1,533 |
| 2020-07-22 | $25.97 | $25.97 | $25.90 | $25.90 | $24.58 | 553 |
| 2020-07-21 | $25.97 | $25.97 | $25.82 | $25.95 | $24.63 | 1,414 |
| 2020-07-20 | $25.88 | $25.88 | $25.88 | $25.88 | $24.57 | 34 |
| 2020-07-17 | $25.96 | $25.96 | $25.96 | $25.96 | $24.57 | 201 |
| 2020-07-16 | $25.96 | $25.96 | $25.96 | $25.96 | $24.57 | 1,670 |
| 2020-07-13 | $25.83 | $25.84 | $25.83 | $25.84 | $24.46 | 400 |
| 2020-06-30 | $25.76 | $25.76 | $25.72 | $25.72 | $24.34 | 418 |
| 2020-06-29 | $25.75 | $25.75 | $25.72 | $25.72 | $24.34 | 798 |
| 2020-06-26 | $25.73 | $25.73 | $25.72 | $25.72 | $24.34 | 1,176 |
| 2020-06-25 | $25.77 | $25.77 | $25.72 | $25.72 | $24.34 | 398 |
| 2020-06-24 | $25.76 | $25.79 | $25.72 | $25.72 | $24.34 | 4,411 |
| 2020-06-23 | $25.77 | $25.77 | $25.77 | $25.77 | $24.39 | 4 |
| 2020-06-22 | $25.77 | $25.77 | $25.77 | $25.77 | $24.39 | 40 |
| 2020-06-19 | $25.85 | $25.85 | $25.78 | $25.78 | $24.32 | 776 |
| 2020-06-18 | $25.84 | $25.84 | $25.77 | $25.77 | $24.31 | 448 |
| 2020-06-17 | $25.82 | $25.82 | $25.82 | $25.82 | $24.36 | 40 |
| 2020-06-16 | $25.82 | $25.82 | $25.75 | $25.75 | $24.30 | 568 |
| 2020-06-15 | $25.77 | $25.77 | $25.70 | $25.70 | $24.24 | 379 |
| 2020-06-12 | $25.77 | $25.77 | $25.72 | $25.72 | $24.26 | 1,073 |
| 2020-06-11 | $25.80 | $25.80 | $25.73 | $25.73 | $24.28 | 1,222 |
| 2020-06-10 | $25.76 | $25.84 | $25.76 | $25.82 | $24.36 | 1,155 |
| 2020-06-09 | $25.82 | $25.85 | $25.82 | $25.83 | $24.37 | 2,661 |
| 2020-06-08 | $25.79 | $25.79 | $25.74 | $25.75 | $24.30 | 579 |
| 2020-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.24 | 78 |
| 2020-06-04 | $25.71 | $25.71 | $25.67 | $25.67 | $24.22 | 473 |
| 2020-06-03 | $25.69 | $25.69 | $25.62 | $25.62 | $24.17 | 377 |
| 2020-06-02 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 106 |
| 2020-06-01 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 19 |
| 2020-05-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 51 |
| 2020-05-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 77 |
| 2020-05-27 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 52 |
| 2020-05-26 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 873 |
| 2020-05-22 | $25.43 | $25.44 | $25.36 | $25.38 | $23.94 | 3,394 |
| 2020-05-21 | $25.39 | $25.40 | $25.39 | $25.40 | $23.96 | 3,500 |
| 2020-05-20 | $25.17 | $25.31 | $25.16 | $25.24 | $23.81 | 3,542 |
| 2020-05-19 | $25.14 | $25.14 | $25.11 | $25.14 | $23.71 | 505 |
| 2020-05-18 | $24.99 | $24.99 | $24.99 | $24.99 | $23.58 | 52 |
| 2020-05-15 | $25.08 | $25.08 | $25.08 | $25.08 | $23.58 | 44 |
| 2020-05-14 | $25.13 | $25.19 | $25.08 | $25.18 | $23.67 | 1,456 |
| 2020-05-13 | $25.01 | $25.01 | $25.01 | $25.01 | $23.51 | 9 |
| 2020-05-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.51 | 134 |
| 2020-05-11 | $25.01 | $25.01 | $25.01 | $25.01 | $23.51 | 33 |
| 2020-05-07 | $25.01 | $25.01 | $25.01 | $25.01 | $23.51 | 2 |
| 2020-05-04 | $24.98 | $24.98 | $24.98 | $24.98 | $23.48 | 93 |
| 2020-05-01 | $25.00 | $25.01 | $24.85 | $25.01 | $23.51 | 2,224 |
| 2020-04-30 | $24.93 | $24.93 | $24.93 | $24.93 | $23.44 | 9 |
| 2020-04-28 | $24.93 | $24.93 | $24.93 | $24.93 | $23.44 | 58 |
| 2020-04-27 | $24.93 | $24.93 | $24.93 | $24.93 | $23.44 | 68 |
| 2020-04-24 | $24.93 | $24.94 | $24.88 | $24.88 | $23.39 | 1,128 |
| 2020-04-21 | $24.79 | $24.79 | $24.79 | $24.79 | $23.31 | 4 |
| 2020-04-20 | $24.80 | $24.86 | $24.79 | $24.86 | $23.37 | 581 |
| 2020-04-16 | $24.88 | $24.88 | $24.88 | $24.88 | $23.31 | 29 |
| 2020-04-15 | $24.88 | $24.88 | $24.88 | $24.88 | $23.31 | 16 |
| 2020-04-14 | $24.88 | $24.88 | $24.81 | $24.81 | $23.25 | 243 |
| 2020-04-13 | $24.59 | $24.59 | $24.59 | $24.59 | $23.04 | 51 |
| 2020-04-09 | $24.70 | $24.70 | $24.59 | $24.65 | $23.09 | 1,285 |
| 2020-04-08 | $24.31 | $24.31 | $24.31 | $24.31 | $22.78 | 1 |
| 2020-04-07 | $24.24 | $24.35 | $24.24 | $24.35 | $22.82 | 476 |
| 2020-04-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.72 | 14 |
| 2020-04-03 | $24.25 | $24.25 | $24.23 | $24.23 | $22.70 | 100 |
| 2020-04-02 | $24.40 | $24.40 | $24.40 | $24.40 | $22.86 | 3 |
| 2020-04-01 | $24.40 | $24.40 | $24.40 | $24.40 | $22.86 | 106 |
| 2020-03-31 | $24.40 | $24.40 | $24.32 | $24.32 | $22.78 | 1,362 |
| 2020-03-30 | $24.34 | $24.34 | $24.30 | $24.30 | $22.76 | 218 |
| 2020-03-27 | $24.21 | $24.30 | $24.21 | $24.30 | $22.77 | 364 |
| 2020-03-26 | $23.89 | $23.89 | $23.89 | $23.89 | $22.38 | 1 |
| 2020-03-25 | $23.89 | $23.89 | $23.89 | $23.89 | $22.38 | 68 |
| 2020-03-24 | $24.02 | $24.02 | $23.87 | $23.87 | $22.37 | 5,748 |
| 2020-03-23 | $23.78 | $23.92 | $23.76 | $23.92 | $22.42 | 5,671 |
| 2020-03-20 | $24.13 | $24.17 | $24.07 | $24.17 | $22.56 | 481 |
| 2020-03-19 | $24.15 | $24.17 | $24.03 | $24.03 | $22.43 | 3,420 |
| 2020-03-18 | $24.46 | $24.48 | $23.90 | $24.31 | $22.69 | 5,275 |
| 2020-03-17 | $24.84 | $24.95 | $24.80 | $24.86 | $23.21 | 9,107 |
| 2020-03-16 | $25.74 | $25.74 | $25.14 | $25.14 | $23.46 | 1,227 |
| 2020-03-13 | $25.41 | $25.66 | $25.41 | $25.57 | $23.87 | 1,596 |
| 2020-03-12 | $25.42 | $25.56 | $25.41 | $25.56 | $23.86 | 1,247 |
| 2020-03-11 | $25.84 | $26.07 | $25.73 | $26.03 | $24.30 | 9,939 |
| 2020-03-10 | $25.96 | $25.96 | $25.81 | $25.89 | $24.16 | 1,280 |
| 2020-03-09 | $26.29 | $26.29 | $26.11 | $26.11 | $24.37 | 1,548 |
| 2020-03-06 | $26.35 | $26.40 | $26.35 | $26.40 | $24.64 | 371 |
| 2020-03-05 | $26.48 | $26.49 | $26.44 | $26.44 | $24.68 | 392 |
| 2020-03-04 | $26.48 | $26.48 | $26.44 | $26.44 | $24.68 | 872 |
| 2020-03-03 | $26.41 | $26.41 | $26.36 | $26.36 | $24.60 | 502 |
| 2020-03-02 | $26.30 | $26.30 | $26.26 | $26.26 | $24.51 | 197 |
| 2020-02-28 | $26.23 | $26.23 | $26.23 | $26.23 | $24.48 | 424 |
| 2020-02-27 | $26.27 | $26.27 | $26.27 | $26.27 | $24.52 | 981 |
| 2020-02-26 | $26.37 | $26.37 | $26.37 | $26.37 | $24.61 | 659 |
| 2020-02-25 | $26.38 | $26.38 | $26.37 | $26.37 | $24.61 | 107 |
| 2020-02-24 | $26.36 | $26.40 | $26.36 | $26.40 | $24.64 | 22,078 |
| 2020-02-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.63 | 28 |
| 2020-02-20 | $26.47 | $26.47 | $26.47 | $26.47 | $24.63 | 208 |
| 2020-02-19 | $26.50 | $26.50 | $26.46 | $26.46 | $24.62 | 829 |
| 2020-02-18 | $26.49 | $26.50 | $26.41 | $26.45 | $24.61 | 1,862 |
| 2020-02-14 | $26.47 | $26.47 | $26.47 | $26.47 | $24.63 | 0 |
| 2020-02-13 | $26.38 | $26.47 | $26.38 | $26.43 | $24.59 | 1,945 |
| 2020-02-12 | $26.44 | $26.44 | $26.42 | $26.42 | $24.58 | 659 |
| 2020-02-11 | $26.46 | $26.46 | $26.42 | $26.42 | $24.58 | 343 |
| 2020-02-10 | $26.46 | $26.46 | $26.46 | $26.46 | $24.62 | 11 |
| 2020-02-07 | $26.37 | $26.46 | $26.37 | $26.42 | $24.58 | 862 |
| 2020-02-06 | $26.45 | $26.45 | $26.40 | $26.40 | $24.57 | 769 |
| 2020-02-05 | $26.33 | $26.44 | $26.33 | $26.38 | $24.54 | 1,843 |
| 2020-02-04 | $26.41 | $26.41 | $26.37 | $26.37 | $24.54 | 192 |
| 2020-02-03 | $26.38 | $26.42 | $26.38 | $26.38 | $24.54 | 4,961 |
| 2020-01-31 | $26.35 | $26.35 | $26.35 | $26.35 | $24.51 | 895 |
| 2020-01-30 | $26.33 | $26.40 | $26.31 | $26.35 | $24.52 | 6,077 |
| 2020-01-29 | $26.36 | $26.36 | $26.36 | $26.36 | $24.53 | 145 |
| 2020-01-28 | $26.36 | $26.36 | $26.31 | $26.31 | $24.48 | 1,285 |
| 2020-01-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.52 | 15,013 |
| 2020-01-24 | $26.35 | $26.35 | $26.30 | $26.30 | $24.47 | 400 |
| 2020-01-23 | $26.30 | $26.30 | $26.30 | $26.30 | $24.47 | 1 |
| 2020-01-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.47 | 0 |
| 2020-01-17 | $26.31 | $26.34 | $26.31 | $26.34 | $24.51 | 491 |
| 2020-01-16 | $26.38 | $26.38 | $26.38 | $26.38 | $24.55 | 82 |
| 2020-01-15 | $26.35 | $26.38 | $26.33 | $26.33 | $24.50 | 2,230 |
| 2020-01-14 | $26.28 | $26.28 | $26.28 | $26.28 | $24.45 | 22 |
| 2020-01-13 | $26.28 | $26.28 | $26.28 | $26.28 | $24.45 | 14 |
| 2020-01-10 | $26.28 | $26.28 | $26.28 | $26.28 | $24.45 | 495 |
| 2020-01-09 | $26.30 | $26.30 | $26.30 | $26.30 | $24.47 | 189 |
| 2020-01-08 | $26.29 | $26.30 | $26.25 | $26.25 | $24.43 | 536 |
| 2020-01-07 | $26.28 | $26.28 | $26.24 | $26.24 | $24.42 | 172 |
| 2020-01-06 | $26.28 | $26.28 | $26.23 | $26.28 | $24.45 | 775 |
| 2020-01-03 | $26.20 | $26.20 | $26.20 | $26.20 | $24.38 | 223 |
| 2020-01-02 | $26.26 | $26.26 | $26.20 | $26.24 | $24.41 | 881 |
| 2019-12-31 | $26.21 | $26.21 | $26.21 | $26.21 | $24.38 | 81 |
| 2019-12-30 | $26.21 | $26.24 | $26.21 | $26.21 | $24.39 | 484 |
| 2019-12-27 | $26.20 | $26.23 | $26.19 | $26.19 | $24.37 | 319 |
| 2019-12-26 | $26.18 | $26.18 | $26.18 | $26.18 | $24.36 | 11 |
| 2019-12-24 | $26.18 | $26.18 | $26.18 | $26.18 | $24.36 | 73 |
| 2019-12-23 | $26.20 | $26.20 | $26.17 | $26.17 | $24.35 | 401 |
| 2019-12-20 | $26.34 | $26.37 | $26.34 | $26.37 | $24.44 | 1,923 |
| 2019-12-19 | $26.35 | $26.37 | $26.35 | $26.35 | $24.43 | 462 |
| 2019-12-18 | $26.35 | $26.35 | $26.35 | $26.35 | $24.43 | 46 |
| 2019-12-17 | $26.39 | $26.39 | $26.30 | $26.34 | $24.42 | 3,902 |
| 2019-12-16 | $26.29 | $26.30 | $26.26 | $26.30 | $24.38 | 1,573 |
| 2019-12-13 | $26.31 | $26.31 | $26.31 | $26.31 | $24.39 | 0 |
| 2019-12-12 | $26.27 | $26.27 | $26.27 | $26.27 | $24.35 | 0 |
| 2019-12-11 | $26.26 | $26.29 | $26.26 | $26.29 | $24.37 | 707 |
| 2019-12-10 | $26.30 | $26.30 | $26.24 | $26.24 | $24.32 | 151 |
| 2019-12-09 | $26.26 | $26.26 | $26.26 | $26.26 | $24.34 | 380 |
| 2019-12-06 | $26.24 | $26.25 | $26.22 | $26.25 | $24.33 | 1,323 |
| 2019-12-05 | $26.25 | $26.25 | $26.25 | $26.25 | $24.33 | 0 |
| 2019-12-04 | $26.26 | $26.28 | $26.24 | $26.24 | $24.32 | 678 |
| 2019-12-03 | $26.29 | $26.29 | $26.23 | $26.23 | $24.31 | 2,651 |
| 2019-12-02 | $26.25 | $26.27 | $26.21 | $26.21 | $24.30 | 1,802 |
| 2019-11-29 | $26.26 | $26.26 | $26.26 | $26.26 | $24.34 | 61 |
| 2019-11-27 | $26.18 | $26.24 | $26.17 | $26.23 | $24.31 | 6,209 |
| 2019-11-26 | $26.24 | $26.24 | $26.24 | $26.24 | $24.32 | 235 |
| 2019-11-25 | $26.17 | $26.27 | $26.17 | $26.23 | $24.31 | 2,840 |
| 2019-11-22 | $26.18 | $26.18 | $26.18 | $26.18 | $24.27 | 63 |
| 2019-11-21 | $26.24 | $26.24 | $26.19 | $26.22 | $24.31 | 683 |
| 2019-11-20 | $26.23 | $26.23 | $26.19 | $26.19 | $24.28 | 218 |
| 2019-11-19 | $26.18 | $26.18 | $26.17 | $26.17 | $24.26 | 1,900 |
| 2019-11-18 | $26.21 | $26.21 | $26.21 | $26.21 | $24.30 | 33 |
| 2019-11-15 | $26.31 | $26.31 | $26.27 | $26.27 | $24.27 | 906 |
| 2019-11-14 | $26.28 | $26.28 | $26.28 | $26.28 | $24.28 | 0 |
| 2019-11-13 | $26.30 | $26.30 | $26.25 | $26.25 | $24.25 | 126 |
| 2019-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.25 | 61 |
| 2019-11-11 | $26.25 | $26.28 | $26.25 | $26.28 | $24.28 | 243 |
| 2019-11-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.25 | 62 |
| 2019-11-07 | $26.25 | $26.25 | $26.23 | $26.23 | $24.23 | 388 |
| 2019-11-06 | $26.26 | $26.26 | $26.26 | $26.26 | $24.26 | 0 |
| 2019-11-05 | $26.25 | $26.27 | $26.24 | $26.27 | $24.27 | 488 |
| 2019-11-04 | $26.28 | $26.28 | $26.28 | $26.28 | $24.28 | 5 |
| 2019-11-01 | $26.28 | $26.29 | $26.28 | $26.29 | $24.29 | 325 |
| 2019-10-31 | $26.29 | $26.29 | $26.29 | $26.29 | $24.29 | 68 |
| 2019-10-30 | $26.29 | $26.32 | $26.27 | $26.27 | $24.27 | 1,972 |
| 2019-10-29 | $26.29 | $26.29 | $26.25 | $26.25 | $24.25 | 1,097 |
| 2019-10-28 | $26.28 | $26.28 | $26.25 | $26.25 | $24.25 | 325 |
| 2019-10-25 | $26.29 | $26.29 | $26.29 | $26.29 | $24.29 | 2 |
| 2019-10-24 | $26.24 | $26.27 | $26.24 | $26.27 | $24.27 | 1,704 |
| 2019-10-23 | $26.24 | $26.24 | $26.24 | $26.24 | $24.24 | 14 |
| 2019-10-22 | $26.24 | $26.24 | $26.23 | $26.23 | $24.23 | 289 |
| 2019-10-21 | $26.19 | $26.19 | $26.19 | $26.19 | $24.20 | 47 |
| 2019-10-18 | $26.32 | $26.32 | $26.32 | $26.32 | $24.23 | 0 |
| 2019-10-17 | $26.27 | $26.28 | $26.27 | $26.28 | $24.19 | 226 |
| 2019-10-16 | $26.30 | $26.31 | $26.26 | $26.26 | $24.17 | 2,504 |
| 2019-10-15 | $26.23 | $26.26 | $26.23 | $26.26 | $24.17 | 141 |
| 2019-10-14 | $26.25 | $26.25 | $26.25 | $26.25 | $24.17 | 18 |
| 2019-10-11 | $26.26 | $26.26 | $26.26 | $26.26 | $24.17 | 320 |
| 2019-10-10 | $26.30 | $26.31 | $26.26 | $26.27 | $24.18 | 1,831 |
| 2019-10-09 | $26.35 | $26.35 | $26.28 | $26.28 | $24.19 | 840 |
| 2019-10-08 | $26.29 | $26.31 | $26.29 | $26.30 | $24.21 | 1,060 |
| 2019-10-07 | $26.32 | $26.32 | $26.30 | $26.30 | $24.21 | 1,044 |
| 2019-10-04 | $26.33 | $26.33 | $26.33 | $26.33 | $24.24 | 193 |
| 2019-10-03 | $26.28 | $26.34 | $26.28 | $26.30 | $24.21 | 762 |
| 2019-10-02 | $26.27 | $26.27 | $26.25 | $26.25 | $24.17 | 203 |
| 2019-10-01 | $26.26 | $26.26 | $26.23 | $26.25 | $24.17 | 1,096 |
| 2019-09-30 | $26.27 | $26.28 | $26.24 | $26.24 | $24.16 | 233 |
| 2019-09-27 | $26.21 | $26.21 | $26.21 | $26.21 | $24.13 | 229 |
| 2019-09-26 | $26.22 | $26.22 | $26.22 | $26.22 | $24.14 | 213 |
| 2019-09-25 | $26.20 | $26.20 | $26.20 | $26.20 | $24.12 | 208 |
| 2019-09-24 | $26.25 | $26.25 | $26.24 | $26.24 | $24.16 | 132 |
| 2019-09-23 | $26.29 | $26.29 | $26.23 | $26.23 | $24.15 | 1,000 |
| 2019-09-20 | $26.32 | $26.32 | $26.32 | $26.32 | $24.15 | 90 |
| 2019-09-19 | $26.33 | $26.33 | $26.27 | $26.27 | $24.10 | 971 |
| 2019-09-18 | $26.25 | $26.25 | $26.24 | $26.24 | $24.08 | 200 |
| 2019-09-17 | $26.23 | $26.24 | $26.23 | $26.24 | $24.08 | 325 |
| 2019-09-16 | $26.21 | $26.21 | $26.21 | $26.21 | $24.05 | 0 |
| 2019-09-13 | $26.26 | $26.26 | $26.20 | $26.20 | $24.04 | 308 |
| 2019-09-12 | $26.26 | $26.27 | $26.22 | $26.22 | $24.06 | 752 |
| 2019-09-11 | $26.23 | $26.23 | $26.20 | $26.20 | $24.04 | 409 |
| 2019-09-10 | $26.16 | $26.16 | $26.16 | $26.16 | $24.00 | 200 |
| 2019-09-09 | $26.26 | $26.27 | $26.22 | $26.22 | $24.05 | 1,497 |
| 2019-09-06 | $26.22 | $26.28 | $26.22 | $26.25 | $24.08 | 1,269 |
| 2019-09-05 | $26.23 | $26.23 | $26.23 | $26.23 | $24.07 | 169 |
| 2019-09-04 | $26.20 | $26.28 | $26.20 | $26.26 | $24.09 | 829 |
| 2019-09-03 | $26.20 | $26.21 | $26.20 | $26.20 | $24.04 | 838 |
| 2019-08-30 | $26.21 | $26.21 | $26.18 | $26.18 | $24.02 | 279 |
| 2019-08-29 | $26.15 | $26.15 | $26.15 | $26.15 | $23.99 | 324 |
| 2019-08-28 | $26.14 | $26.14 | $26.14 | $26.14 | $23.98 | 213 |
| 2019-08-27 | $26.14 | $26.14 | $26.12 | $26.12 | $23.97 | 2,489 |
| 2019-08-26 | $26.14 | $26.14 | $26.09 | $26.09 | $23.94 | 268 |
| 2019-08-23 | $26.13 | $26.13 | $26.08 | $26.08 | $23.93 | 3,000 |
| 2019-08-22 | $26.07 | $26.07 | $26.06 | $26.06 | $23.91 | 150 |
| 2019-08-21 | $26.08 | $26.11 | $26.07 | $26.07 | $23.92 | 2,887 |
| 2019-08-20 | $26.11 | $26.11 | $26.06 | $26.06 | $23.91 | 2,609 |
| 2019-08-19 | $26.06 | $26.06 | $26.04 | $26.04 | $23.89 | 3,003 |
| 2019-08-16 | $26.17 | $26.17 | $26.17 | $26.17 | $23.93 | 4 |
| 2019-08-15 | $26.13 | $26.13 | $26.13 | $26.13 | $23.89 | 1 |
| 2019-08-14 | $26.14 | $26.14 | $26.12 | $26.12 | $23.89 | 6,084 |
| 2019-08-13 | $26.13 | $26.13 | $26.10 | $26.10 | $23.87 | 57 |
| 2019-08-12 | $26.12 | $26.12 | $26.12 | $26.12 | $23.89 | 1,600 |
| 2019-08-09 | $26.12 | $26.12 | $26.12 | $26.12 | $23.89 | 0 |
| 2019-08-08 | $26.12 | $26.12 | $26.12 | $26.12 | $23.89 | 200 |
| 2019-08-07 | $26.12 | $26.14 | $26.11 | $26.11 | $23.88 | 400 |
| 2019-08-06 | $26.09 | $26.09 | $26.09 | $26.09 | $23.86 | 21 |
| 2019-08-05 | $26.05 | $26.05 | $26.05 | $26.05 | $23.82 | 134 |
| 2019-08-02 | $26.05 | $26.05 | $26.05 | $26.05 | $23.82 | 1 |
| 2019-08-01 | $26.17 | $26.18 | $26.07 | $26.07 | $23.84 | 6,367 |
| 2019-07-31 | $26.00 | $26.01 | $26.00 | $26.01 | $23.78 | 7,133 |
| 2019-07-30 | $26.04 | $26.04 | $26.04 | $26.04 | $23.81 | 51 |
| 2019-07-29 | $26.04 | $26.04 | $26.04 | $26.04 | $23.81 | 74 |
| 2019-07-26 | $26.04 | $26.04 | $26.04 | $26.04 | $23.81 | 697 |
| 2019-07-25 | $26.05 | $26.05 | $26.03 | $26.03 | $23.80 | 959 |
| 2019-07-24 | $26.03 | $26.03 | $26.03 | $26.03 | $23.80 | 0 |
| 2019-07-23 | $26.04 | $26.04 | $25.93 | $26.02 | $23.79 | 5,419 |
| 2019-07-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.76 | 0 |
| 2019-07-19 | $26.08 | $26.12 | $26.02 | $26.07 | $23.75 | 1,612 |
| 2019-07-18 | $26.11 | $26.11 | $26.11 | $26.11 | $23.79 | 42 |
| 2019-07-17 | $26.10 | $26.10 | $26.05 | $26.05 | $23.74 | 931 |
| 2019-07-16 | $26.06 | $26.06 | $26.04 | $26.04 | $23.72 | 737 |
| 2019-07-15 | $26.06 | $26.06 | $26.04 | $26.04 | $23.73 | 120 |
| 2019-07-12 | $26.02 | $26.02 | $26.02 | $26.02 | $23.71 | 53 |
| 2019-07-11 | $26.02 | $26.02 | $26.02 | $26.02 | $23.71 | 18 |
| 2019-07-10 | $26.02 | $26.07 | $26.02 | $26.02 | $23.71 | 739 |
| 2019-07-09 | $26.00 | $26.02 | $25.98 | $26.02 | $23.71 | 229 |
| 2019-07-08 | $26.09 | $26.09 | $26.05 | $26.05 | $23.74 | 277 |
| 2019-07-05 | $26.05 | $26.05 | $26.05 | $26.05 | $23.74 | 25 |
| 2019-07-03 | $26.09 | $26.09 | $26.09 | $26.09 | $23.77 | 112 |
| 2019-07-02 | $26.06 | $26.10 | $26.06 | $26.06 | $23.75 | 2,956 |
| 2019-07-01 | $26.05 | $26.08 | $26.04 | $26.04 | $23.73 | 833 |
| 2019-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.69 | 82 |
| 2019-06-27 | $25.97 | $25.97 | $25.97 | $25.97 | $23.66 | 132 |
| 2019-06-26 | $25.97 | $25.98 | $25.90 | $25.93 | $23.63 | 3,010 |
| 2019-06-25 | $25.95 | $25.95 | $25.93 | $25.93 | $23.63 | 209 |
| 2019-06-24 | $25.92 | $25.92 | $25.92 | $25.92 | $23.62 | 149 |
| 2019-06-21 | $26.00 | $26.00 | $25.99 | $25.99 | $23.60 | 210 |
| 2019-06-20 | $26.03 | $26.03 | $26.03 | $26.03 | $23.63 | 150 |
| 2019-06-19 | $25.99 | $25.99 | $25.99 | $25.99 | $23.60 | 0 |
| 2019-06-18 | $25.89 | $25.89 | $25.89 | $25.89 | $23.51 | 1 |
| 2019-06-17 | $25.83 | $25.83 | $25.83 | $25.83 | $23.45 | 9 |
| 2019-06-14 | $25.83 | $25.83 | $25.83 | $25.83 | $23.45 | 0 |
| 2019-06-13 | $25.83 | $25.83 | $25.83 | $25.83 | $23.45 | 0 |
| 2019-06-12 | $25.81 | $25.81 | $25.81 | $25.81 | $23.44 | 0 |
| 2019-06-11 | $25.76 | $25.79 | $25.76 | $25.79 | $23.42 | 204 |
| 2019-06-10 | $25.81 | $25.82 | $25.78 | $25.78 | $23.40 | 200 |
| 2019-06-07 | $25.75 | $25.78 | $25.75 | $25.75 | $23.38 | 336 |
| 2019-06-06 | $25.73 | $25.73 | $25.73 | $25.73 | $23.36 | 54 |
| 2019-06-05 | $25.72 | $25.72 | $25.72 | $25.72 | $23.35 | 129 |
| 2019-06-04 | $25.72 | $25.72 | $25.68 | $25.68 | $23.31 | 826 |
| 2019-06-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.30 | 83 |
| 2019-05-31 | $25.64 | $25.64 | $25.64 | $25.64 | $23.28 | 100 |
| 2019-05-30 | $25.66 | $25.67 | $25.66 | $25.67 | $23.31 | 377 |
| 2019-05-29 | $25.63 | $25.63 | $25.55 | $25.55 | $23.20 | 1,913 |
| 2019-05-28 | $25.53 | $25.63 | $25.53 | $25.59 | $23.24 | 3,283 |
| 2019-05-24 | $25.53 | $25.53 | $25.52 | $25.52 | $23.17 | 5,151 |
| 2019-05-23 | $25.55 | $25.55 | $25.53 | $25.54 | $23.19 | 25,683 |
| 2019-05-22 | $25.57 | $25.57 | $25.55 | $25.56 | $23.21 | 21,400 |
| 2019-05-21 | $25.58 | $25.58 | $25.58 | $25.58 | $23.23 | 314 |
| 2019-05-20 | $25.57 | $25.60 | $25.57 | $25.60 | $23.25 | 250 |
| 2019-05-17 | $25.65 | $25.65 | $25.65 | $25.65 | $23.21 | 124 |
| 2019-05-16 | $25.68 | $25.68 | $25.68 | $25.68 | $23.23 | 15 |
| 2019-05-15 | $25.65 | $25.67 | $25.65 | $25.67 | $23.22 | 100 |
| 2019-05-14 | $25.68 | $25.68 | $25.65 | $25.65 | $23.21 | 259 |
| 2019-05-13 | $25.63 | $25.63 | $25.63 | $25.63 | $23.19 | 15 |
| 2019-05-10 | $25.67 | $25.67 | $25.64 | $25.64 | $23.20 | 114 |
| 2019-05-09 | $25.66 | $25.66 | $25.61 | $25.62 | $23.18 | 851 |
| 2019-05-08 | $25.64 | $25.65 | $25.63 | $25.65 | $23.21 | 2,219 |
| 2019-05-07 | $25.59 | $25.66 | $25.59 | $25.62 | $23.18 | 2,606 |
| 2019-05-06 | $25.60 | $25.67 | $25.60 | $25.63 | $23.19 | 1,063 |
| 2019-05-03 | $25.66 | $25.69 | $25.64 | $25.64 | $23.20 | 1,466 |
| 2019-05-02 | $25.68 | $25.68 | $25.61 | $25.61 | $23.17 | 2,525 |
| 2019-05-01 | $25.64 | $25.64 | $25.62 | $25.63 | $23.19 | 2,042 |
| 2019-04-30 | $25.66 | $25.66 | $25.64 | $25.65 | $23.21 | 787 |
| 2019-04-29 | $25.63 | $25.65 | $25.57 | $25.60 | $23.16 | 2,320 |
| 2019-04-26 | $25.61 | $25.64 | $25.60 | $25.60 | $23.16 | 2,044 |
| 2019-04-25 | $25.61 | $25.63 | $25.59 | $25.59 | $23.15 | 5,068 |
| 2019-04-24 | $25.64 | $25.64 | $25.60 | $25.60 | $23.16 | 345 |
| 2019-04-23 | $25.62 | $25.62 | $25.57 | $25.57 | $23.13 | 683 |
| 2019-04-22 | $25.56 | $25.58 | $25.52 | $25.55 | $23.12 | 2,514 |
| 2019-04-18 | $25.65 | $25.69 | $25.60 | $25.65 | $23.12 | 14,746 |
| 2019-04-17 | $25.63 | $25.69 | $25.63 | $25.64 | $23.11 | 1,374 |
| 2019-04-16 | $25.63 | $25.64 | $25.63 | $25.64 | $23.11 | 750 |
| 2019-04-15 | $25.61 | $25.61 | $25.61 | $25.61 | $23.09 | 1 |
| 2019-04-12 | $25.58 | $25.58 | $25.58 | $25.58 | $23.06 | 213 |
| 2019-04-11 | $25.59 | $25.62 | $25.59 | $25.62 | $23.09 | 1,316 |
| 2019-04-10 | $25.66 | $25.66 | $25.65 | $25.65 | $23.12 | 375 |
| 2019-04-09 | $25.62 | $25.62 | $25.62 | $25.62 | $23.09 | 66 |
| 2019-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.08 | 0 |
| 2019-04-05 | $25.60 | $25.66 | $25.55 | $25.61 | $23.09 | 4,756 |
| 2019-04-04 | $25.65 | $25.65 | $25.63 | $25.63 | $23.10 | 615 |
| 2019-04-03 | $25.61 | $25.61 | $25.61 | $25.61 | $23.09 | 930 |
| 2019-04-02 | $25.58 | $25.58 | $25.58 | $25.58 | $23.06 | 1 |
| 2019-04-01 | $25.57 | $25.57 | $25.57 | $25.57 | $23.05 | 157 |
| 2019-03-29 | $25.54 | $25.60 | $25.54 | $25.60 | $23.08 | 151 |
| 2019-03-28 | $25.56 | $25.56 | $25.53 | $25.53 | $23.01 | 1,000 |
| 2019-03-27 | $25.58 | $25.58 | $25.52 | $25.52 | $23.00 | 47,596 |
| 2019-03-26 | $25.53 | $25.63 | $25.53 | $25.61 | $23.09 | 7,380 |
| 2019-03-25 | $25.60 | $25.60 | $25.59 | $25.60 | $23.08 | 487 |
| 2019-03-22 | $25.53 | $25.53 | $25.53 | $25.53 | $23.01 | 44 |
| 2019-03-21 | $25.54 | $25.54 | $25.54 | $25.54 | $23.02 | 135 |
| 2019-03-20 | $25.51 | $25.55 | $25.51 | $25.55 | $23.03 | 2,965 |
| 2019-03-19 | $25.49 | $25.50 | $25.49 | $25.50 | $22.98 | 325 |
| 2019-03-18 | $25.49 | $25.50 | $25.45 | $25.45 | $22.94 | 2,589 |
| 2019-03-15 | $25.54 | $25.54 | $25.54 | $25.54 | $22.94 | 25 |
| 2019-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.90 | 21 |
| 2019-03-13 | $25.47 | $25.48 | $25.47 | $25.48 | $22.89 | 489 |
| 2019-03-12 | $25.44 | $25.49 | $25.43 | $25.49 | $22.90 | 5,725 |
| 2019-03-11 | $25.45 | $25.45 | $25.45 | $25.45 | $22.86 | 278 |
| 2019-03-08 | $25.43 | $25.44 | $25.43 | $25.44 | $22.85 | 1,000 |
| 2019-03-07 | $25.43 | $25.43 | $25.43 | $25.43 | $22.84 | 1 |
| 2019-03-06 | $25.45 | $25.45 | $25.42 | $25.42 | $22.83 | 2,678 |
| 2019-03-05 | $25.42 | $25.44 | $25.38 | $25.41 | $22.82 | 4,524 |
| 2019-03-04 | $25.40 | $25.43 | $25.40 | $25.42 | $22.83 | 1,710 |
| 2019-03-01 | $25.39 | $25.39 | $25.39 | $25.39 | $22.81 | 257 |
| 2019-02-28 | $25.44 | $25.44 | $25.38 | $25.38 | $22.80 | 3,714 |
| 2019-02-27 | $25.41 | $25.41 | $25.39 | $25.39 | $22.81 | 1,450 |
| 2019-02-26 | $25.34 | $25.39 | $25.34 | $25.39 | $22.81 | 258 |
| 2019-02-25 | $25.40 | $25.40 | $25.37 | $25.37 | $22.78 | 393 |
| 2019-02-22 | $25.30 | $25.34 | $25.29 | $25.34 | $22.76 | 2,630 |
| 2019-02-21 | $25.34 | $25.34 | $25.30 | $25.30 | $22.72 | 678 |
| 2019-02-20 | $25.34 | $25.35 | $25.27 | $25.27 | $22.70 | 12,064 |
| 2019-02-19 | $25.34 | $25.34 | $25.30 | $25.30 | $22.72 | 12,838 |
| 2019-02-15 | $25.41 | $25.41 | $25.35 | $25.38 | $22.72 | 2,306 |
| 2019-02-14 | $25.39 | $25.40 | $25.35 | $25.38 | $22.72 | 3,951 |
| 2019-02-13 | $25.36 | $25.36 | $25.32 | $25.34 | $22.69 | 7,102 |
| 2019-02-12 | $25.33 | $25.33 | $25.33 | $25.33 | $22.68 | 1 |
| 2019-02-11 | $25.32 | $25.33 | $25.27 | $25.29 | $22.64 | 6,829 |
| 2019-02-08 | $25.28 | $25.36 | $25.28 | $25.31 | $22.66 | 5,982 |
| 2019-02-07 | $25.33 | $25.38 | $25.33 | $25.33 | $22.68 | 2,437 |
| 2019-02-06 | $25.33 | $25.33 | $25.33 | $25.33 | $22.68 | 0 |
| 2019-02-05 | $25.39 | $25.39 | $25.35 | $25.35 | $22.70 | 1,000 |
| 2019-02-04 | $25.27 | $25.29 | $25.27 | $25.29 | $22.64 | 1,106 |
| 2019-02-01 | $25.33 | $25.40 | $25.27 | $25.31 | $22.66 | 2,601 |
| 2019-01-31 | $25.30 | $25.34 | $25.26 | $25.26 | $22.61 | 14,246 |
| 2019-01-30 | $25.16 | $25.21 | $25.15 | $25.20 | $22.56 | 1,610 |
| 2019-01-29 | $25.17 | $25.25 | $25.15 | $25.15 | $22.52 | 2,104 |
| 2019-01-28 | $25.11 | $25.12 | $25.11 | $25.12 | $22.49 | 188 |
| 2019-01-25 | $25.17 | $25.17 | $25.17 | $25.17 | $22.53 | 845 |
| 2019-01-24 | $25.08 | $25.08 | $25.08 | $25.08 | $22.45 | 0 |
| 2019-01-23 | $25.11 | $25.12 | $25.08 | $25.08 | $22.45 | 3,753 |
| 2019-01-22 | $25.08 | $25.09 | $25.04 | $25.04 | $22.41 | 9,034 |
| 2019-01-18 | $25.14 | $25.15 | $25.11 | $25.11 | $22.40 | 632 |
| 2019-01-17 | $25.04 | $25.07 | $25.04 | $25.07 | $22.36 | 300 |
| 2019-01-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.34 | 200 |
| 2019-01-15 | $25.04 | $25.04 | $25.00 | $25.00 | $22.30 | 100 |
| 2019-01-14 | $24.92 | $24.97 | $24.92 | $24.97 | $22.27 | 576 |
| 2019-01-11 | $24.95 | $24.98 | $24.95 | $24.98 | $22.28 | 1,420 |
| 2019-01-10 | $25.00 | $25.01 | $24.96 | $24.96 | $22.26 | 1,598 |
| 2019-01-09 | $25.02 | $25.02 | $25.02 | $25.02 | $22.32 | 800 |
| 2019-01-08 | $24.97 | $24.97 | $24.92 | $24.92 | $22.23 | 5,336 |
| 2019-01-07 | $24.96 | $24.96 | $24.92 | $24.92 | $22.23 | 1,001 |
| 2019-01-04 | $24.93 | $24.95 | $24.87 | $24.89 | $22.20 | 7,479 |
| 2019-01-03 | $24.82 | $24.90 | $24.82 | $24.85 | $22.17 | 2,142 |
| 2019-01-02 | $24.80 | $24.84 | $24.79 | $24.79 | $22.11 | 7,737 |
| 2018-12-31 | $24.78 | $24.78 | $24.78 | $24.78 | $22.10 | 0 |
| 2018-12-28 | $24.88 | $24.90 | $24.78 | $24.78 | $22.10 | 1,748 |
| 2018-12-27 | $24.76 | $24.76 | $24.75 | $24.75 | $22.08 | 200 |
| 2018-12-26 | $24.75 | $24.75 | $24.69 | $24.69 | $22.02 | 100 |
| 2018-12-24 | $24.69 | $24.69 | $24.69 | $24.69 | $22.02 | 5 |
| 2018-12-21 | $24.87 | $24.87 | $24.81 | $24.81 | $22.01 | 2,300 |
| 2018-12-20 | $24.89 | $24.89 | $24.86 | $24.86 | $22.05 | 200 |
| 2018-12-19 | $24.88 | $24.89 | $24.84 | $24.84 | $22.03 | 873 |
| 2018-12-18 | $24.88 | $24.98 | $24.85 | $24.85 | $22.04 | 1,169 |
| 2018-12-17 | $24.81 | $24.81 | $24.81 | $24.81 | $22.01 | 82 |
| 2018-12-14 | $24.78 | $24.78 | $24.78 | $24.78 | $21.98 | 212 |
| 2018-12-13 | $24.79 | $24.79 | $24.77 | $24.77 | $21.97 | 805 |
| 2018-12-12 | $24.76 | $24.76 | $24.73 | $24.73 | $21.93 | 169 |
| 2018-12-11 | $24.69 | $24.69 | $24.69 | $24.69 | $21.90 | 0 |
| 2018-12-10 | $24.68 | $24.68 | $24.68 | $24.68 | $21.89 | 82 |
| 2018-12-07 | $24.73 | $24.73 | $24.73 | $24.73 | $21.93 | 315 |
| 2018-12-06 | $24.66 | $24.66 | $24.66 | $24.66 | $21.87 | 251 |
| 2018-12-04 | $24.71 | $24.71 | $24.71 | $24.71 | $21.92 | 611 |
| 2018-12-03 | $24.64 | $24.64 | $24.64 | $24.64 | $21.86 | 2 |
| 2018-11-30 | $24.65 | $24.65 | $24.64 | $24.64 | $21.86 | 1,830 |
| 2018-11-29 | $24.66 | $24.66 | $24.66 | $24.66 | $21.87 | 0 |
| 2018-11-28 | $24.66 | $24.66 | $24.66 | $24.66 | $21.87 | 166 |
| 2018-11-27 | $24.61 | $24.61 | $24.61 | $24.61 | $21.83 | 0 |
| 2018-11-26 | $24.61 | $24.61 | $24.61 | $24.61 | $21.83 | 0 |
| 2018-11-23 | $24.61 | $24.61 | $24.61 | $24.61 | $21.83 | 264 |
| 2018-11-21 | $24.61 | $24.61 | $24.61 | $24.61 | $21.83 | 264 |
| 2018-11-20 | $24.91 | $24.91 | $24.91 | $24.91 | $22.09 | 0 |
| 2018-11-19 | $24.91 | $24.91 | $24.91 | $24.91 | $22.09 | 0 |
| 2018-11-16 | $24.91 | $24.91 | $24.91 | $24.91 | $21.99 | 0 |
| 2018-11-15 | $24.91 | $24.91 | $24.91 | $24.91 | $21.99 | 0 |
| 2018-11-14 | $24.89 | $24.91 | $24.89 | $24.91 | $21.99 | 201 |
| 2018-11-13 | $24.85 | $24.85 | $24.85 | $24.85 | $21.94 | 7 |
| 2018-11-12 | $24.85 | $24.85 | $24.85 | $24.85 | $21.94 | 1,000 |
| 2018-11-09 | $24.86 | $24.86 | $24.86 | $24.86 | $21.95 | 0 |
| 2018-11-08 | $24.86 | $24.86 | $24.86 | $24.86 | $21.95 | 0 |
| 2018-11-07 | $24.85 | $24.86 | $24.85 | $24.86 | $21.95 | 2,560 |
| 2018-11-06 | $24.77 | $24.77 | $24.77 | $24.77 | $21.87 | 0 |
| 2018-11-05 | $24.77 | $24.77 | $24.77 | $24.77 | $21.87 | 0 |
| 2018-11-02 | $24.77 | $24.77 | $24.77 | $24.77 | $21.87 | 0 |
| 2018-11-01 | $24.79 | $24.80 | $24.77 | $24.77 | $21.87 | 2,000 |
| 2018-10-31 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 103 |
| 2018-10-30 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 0 |
| 2018-10-29 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 0 |
| 2018-10-26 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 196 |
| 2018-10-25 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 206 |
| 2018-10-24 | $24.76 | $24.76 | $24.76 | $24.76 | $21.86 | 0 |
| 2018-10-23 | $24.76 | $24.76 | $24.76 | $24.76 | $21.86 | 0 |
| 2018-10-22 | $24.76 | $24.76 | $24.76 | $24.76 | $21.86 | 200 |
| 2018-10-19 | $24.82 | $24.82 | $24.82 | $24.82 | $21.91 | 101 |
| 2018-10-18 | $24.79 | $24.79 | $24.79 | $24.79 | $21.89 | 0 |
| 2018-10-17 | $24.79 | $24.79 | $24.79 | $24.79 | $21.89 | 0 |
| 2018-10-16 | $24.79 | $24.79 | $24.79 | $24.79 | $21.89 | 10 |
| 2018-10-10 | $24.80 | $24.80 | $24.79 | $24.79 | $21.89 | 808 |