Invesco BulletShares 2024 USD Emerging Markets Debt ETF (BSDE) Exchange: NASDAQ
Data as of Aug. 21, 2025
$23.95 ($-0.01) -0.04%
Invesco BulletShares 2024 USD Emerging Markets Debt ETF - Daily Information
Click for more stock information on Invesco BulletShares 2024 USD Emerging Markets Debt ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $23.92 |
| Previous Close | $23.95 |
| High | $23.97 |
| Low | $23.92 |
| Adjusted Open | $23.92 |
| Previous Adjusted Close | $23.95 |
| Adjusted High | $23.97 |
| Adjusted Low | $23.92 |
Invest in Invesco BulletShares 2024 USD Emerging Markets Debt ETF (BSDE)
Historical Stock Data for Invesco BulletShares 2024 USD Emerging Markets Debt ETF (BSDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $23.92 | $23.97 | $23.92 | $23.95 | $23.95 | 3,651 |
| 2023-03-29 | $23.90 | $23.98 | $23.90 | $23.96 | $23.96 | 4,230 |
| 2023-03-28 | $23.94 | $23.97 | $23.94 | $23.97 | $23.97 | 580 |
| 2023-03-27 | $24.03 | $24.04 | $24.00 | $24.04 | $24.04 | 6,219 |
| 2023-03-24 | $23.99 | $24.00 | $23.97 | $23.99 | $23.99 | 4,485 |
| 2023-03-23 | $23.98 | $23.99 | $23.96 | $23.98 | $23.98 | 8,541 |
| 2023-03-22 | $23.99 | $24.01 | $23.98 | $23.98 | $23.98 | 7,198 |
| 2023-03-21 | $24.00 | $24.02 | $24.00 | $24.02 | $24.02 | 1,619 |
| 2023-03-20 | $23.97 | $24.01 | $23.97 | $24.00 | $24.00 | 8,030 |
| 2023-03-17 | $24.03 | $24.05 | $24.02 | $24.02 | $24.02 | 3,046 |
| 2023-03-16 | $24.00 | $24.01 | $24.00 | $24.01 | $24.01 | 2,560 |
| 2023-03-15 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3,342 |
| 2023-03-14 | $23.98 | $24.00 | $23.98 | $23.99 | $23.99 | 1,758 |
| 2023-03-13 | $24.05 | $24.05 | $23.78 | $23.98 | $23.98 | 334,031 |
| 2023-03-10 | $24.00 | $24.04 | $24.00 | $24.04 | $24.04 | 664 |
| 2023-03-09 | $23.99 | $23.99 | $23.96 | $23.98 | $23.98 | 1,306 |
| 2023-03-08 | $23.96 | $23.96 | $23.93 | $23.96 | $23.96 | 2,704 |
| 2023-03-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 202 |
| 2023-03-06 | $24.00 | $24.00 | $23.99 | $24.00 | $24.00 | 14,719 |
| 2023-03-03 | $23.98 | $24.03 | $23.98 | $24.01 | $24.01 | 2,492 |
| 2023-03-02 | $23.99 | $23.99 | $23.96 | $23.96 | $23.96 | 4,841 |
| 2023-03-01 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 4,611 |
| 2023-02-28 | $23.98 | $23.98 | $23.96 | $23.98 | $23.98 | 4,164 |
| 2023-02-27 | $23.95 | $23.98 | $23.92 | $23.98 | $23.98 | 35,574 |
| 2023-02-24 | $23.91 | $23.98 | $23.89 | $23.94 | $23.94 | 87,694 |
| 2023-02-23 | $24.00 | $24.04 | $24.00 | $24.02 | $24.02 | 4,906 |
| 2023-02-22 | $23.99 | $24.01 | $23.98 | $23.99 | $23.99 | 4,556 |
| 2023-02-21 | $24.07 | $24.07 | $23.98 | $23.98 | $23.98 | 2,798 |
| 2023-02-17 | $24.10 | $24.12 | $24.10 | $24.11 | $24.04 | 876 |
| 2023-02-16 | $24.12 | $24.12 | $24.10 | $24.11 | $24.04 | 10,535 |
| 2023-02-15 | $24.03 | $24.09 | $24.02 | $24.08 | $24.01 | 22,055 |
| 2023-02-14 | $23.99 | $24.04 | $23.99 | $24.03 | $23.96 | 17,983 |
| 2023-02-13 | $24.00 | $24.04 | $24.00 | $24.03 | $23.96 | 11,853 |
| 2023-02-10 | $24.02 | $24.03 | $23.99 | $24.02 | $24.02 | 22,299 |
| 2023-02-09 | $24.06 | $24.06 | $24.02 | $24.04 | $24.04 | 10,055 |
| 2023-02-08 | $24.02 | $24.12 | $24.02 | $24.08 | $24.08 | 35,328 |
| 2023-02-07 | $24.04 | $24.07 | $24.01 | $24.07 | $24.07 | 53,524 |
| 2023-02-06 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 2,634 |
| 2023-02-03 | $24.04 | $24.10 | $24.04 | $24.06 | $24.06 | 12,617 |
| 2023-02-02 | $24.09 | $24.13 | $24.09 | $24.10 | $24.10 | 4,466 |
| 2023-02-01 | $24.10 | $24.17 | $24.09 | $24.17 | $24.17 | 1,285 |
| 2023-01-31 | $24.03 | $24.06 | $24.03 | $24.05 | $24.05 | 3,962 |
| 2023-01-30 | $24.05 | $24.05 | $24.02 | $24.02 | $24.02 | 2,686 |
| 2023-01-27 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 9,535 |
| 2023-01-26 | $24.15 | $24.15 | $24.13 | $24.13 | $24.13 | 728 |
| 2023-01-25 | $24.14 | $24.16 | $24.14 | $24.16 | $24.16 | 7,598 |
| 2023-01-24 | $24.17 | $24.19 | $24.17 | $24.19 | $24.19 | 702 |
| 2023-01-23 | $24.17 | $24.17 | $24.15 | $24.16 | $24.16 | 8,795 |
| 2023-01-20 | $24.24 | $24.24 | $24.24 | $24.24 | $24.17 | 158 |
| 2023-01-19 | $24.25 | $24.26 | $24.23 | $24.25 | $24.18 | 3,477 |
| 2023-01-18 | $24.20 | $24.28 | $24.20 | $24.26 | $24.18 | 115,502 |
| 2023-01-17 | $24.20 | $24.22 | $24.20 | $24.22 | $24.15 | 1,230 |
| 2023-01-13 | $24.21 | $24.23 | $24.19 | $24.20 | $24.13 | 7,344 |
| 2023-01-12 | $24.22 | $24.22 | $24.21 | $24.22 | $24.15 | 1,243 |
| 2023-01-11 | $24.18 | $24.19 | $24.16 | $24.17 | $24.09 | 1,051 |
| 2023-01-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.07 | 1,064 |
| 2023-01-09 | $24.16 | $24.20 | $24.16 | $24.19 | $24.11 | 11,378 |
| 2023-01-06 | $24.17 | $24.20 | $24.17 | $24.19 | $24.12 | 6,507 |
| 2023-01-05 | $24.11 | $24.18 | $24.10 | $24.13 | $24.05 | 7,953 |
| 2023-01-04 | $24.10 | $24.14 | $24.10 | $24.13 | $24.06 | 18,663 |
| 2023-01-03 | $24.15 | $24.15 | $24.07 | $24.07 | $24.00 | 6,640 |
| 2022-12-30 | $24.06 | $24.08 | $24.06 | $24.07 | $23.99 | 2,128 |
| 2022-12-29 | $24.08 | $24.08 | $24.06 | $24.08 | $24.01 | 3,348 |
| 2022-12-28 | $24.06 | $24.06 | $24.02 | $24.03 | $23.96 | 29,331 |
| 2022-12-27 | $24.06 | $24.06 | $24.04 | $24.05 | $24.05 | 4,011 |
| 2022-12-23 | $24.06 | $24.06 | $24.05 | $24.06 | $24.06 | 1,424 |
| 2022-12-22 | $24.08 | $24.08 | $24.07 | $24.08 | $24.08 | 6,399 |
| 2022-12-21 | $24.08 | $24.11 | $24.08 | $24.11 | $24.11 | 5,909 |
| 2022-12-20 | $24.04 | $24.06 | $24.04 | $24.05 | $24.05 | 2,850 |
| 2022-12-19 | $24.07 | $24.08 | $24.07 | $24.07 | $24.07 | 22,661 |
| 2022-12-16 | $24.14 | $24.15 | $24.14 | $24.15 | $24.07 | 428 |
| 2022-12-15 | $24.15 | $24.18 | $24.15 | $24.17 | $24.09 | 2,609 |
| 2022-12-14 | $24.19 | $24.19 | $24.17 | $24.17 | $24.08 | 9,313 |
| 2022-12-13 | $24.34 | $24.34 | $24.17 | $24.18 | $24.10 | 6,908 |
| 2022-12-12 | $24.14 | $24.14 | $24.10 | $24.12 | $24.04 | 24,945 |
| 2022-12-09 | $24.14 | $24.14 | $24.10 | $24.11 | $24.03 | 2,717 |
| 2022-12-08 | $24.15 | $24.16 | $24.13 | $24.13 | $24.05 | 2,475 |
| 2022-12-07 | $24.12 | $24.14 | $24.12 | $24.13 | $24.05 | 26,276 |
| 2022-12-06 | $24.11 | $24.11 | $24.07 | $24.08 | $24.00 | 2,368 |
| 2022-12-05 | $24.13 | $24.13 | $24.08 | $24.08 | $24.00 | 848 |
| 2022-12-02 | $24.14 | $24.18 | $24.13 | $24.18 | $24.10 | 2,340 |
| 2022-12-01 | $24.17 | $24.20 | $24.13 | $24.20 | $24.12 | 2,261 |
| 2022-11-30 | $24.10 | $24.11 | $24.03 | $24.11 | $24.03 | 42,509 |
| 2022-11-29 | $24.04 | $24.04 | $24.03 | $24.04 | $23.96 | 2,321 |
| 2022-11-28 | $24.06 | $24.06 | $24.03 | $24.04 | $23.96 | 3,041 |
| 2022-11-25 | $24.04 | $24.04 | $24.00 | $24.02 | $24.02 | 13,622 |
| 2022-11-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,137 |
| 2022-11-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 929 |
| 2022-11-21 | $23.95 | $23.96 | $23.95 | $23.96 | $23.96 | 1,754 |
| 2022-11-18 | $24.07 | $24.07 | $24.00 | $24.01 | $23.94 | 8,045 |
| 2022-11-17 | $23.99 | $24.01 | $23.99 | $24.01 | $23.93 | 355 |
| 2022-11-16 | $24.03 | $24.03 | $24.01 | $24.02 | $23.95 | 8,159 |
| 2022-11-15 | $24.07 | $24.07 | $24.02 | $24.05 | $23.97 | 2,349 |
| 2022-11-14 | $23.98 | $23.99 | $23.95 | $23.95 | $23.95 | 11,709 |
| 2022-11-11 | $24.04 | $24.04 | $23.98 | $24.00 | $24.00 | 8,358 |
| 2022-11-10 | $23.96 | $23.99 | $23.94 | $23.99 | $23.99 | 1,544 |
| 2022-11-09 | $23.78 | $23.82 | $23.78 | $23.80 | $23.80 | 4,383 |
| 2022-11-08 | $23.81 | $23.84 | $23.80 | $23.80 | $23.80 | 13,908 |
| 2022-11-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 2,592 |
| 2022-11-04 | $23.78 | $23.80 | $23.78 | $23.80 | $23.80 | 4,853 |
| 2022-11-03 | $23.78 | $23.78 | $23.73 | $23.75 | $23.75 | 16,269 |
| 2022-11-02 | $23.79 | $23.79 | $23.73 | $23.73 | $23.73 | 18,273 |
| 2022-11-01 | $23.76 | $23.78 | $23.76 | $23.78 | $23.78 | 8,223 |
| 2022-10-31 | $23.73 | $23.73 | $23.70 | $23.71 | $23.71 | 17,114 |
| 2022-10-28 | $23.81 | $23.82 | $23.78 | $23.79 | $23.79 | 35,539 |
| 2022-10-27 | $23.80 | $23.80 | $23.79 | $23.79 | $23.79 | 1,436 |
| 2022-10-26 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 235 |
| 2022-10-25 | $23.73 | $23.75 | $23.73 | $23.75 | $23.75 | 15,857 |
| 2022-10-24 | $23.69 | $23.70 | $23.66 | $23.69 | $23.69 | 27,433 |
| 2022-10-21 | $23.75 | $23.79 | $23.74 | $23.79 | $23.71 | 27,103 |
| 2022-10-20 | $23.73 | $23.74 | $23.70 | $23.72 | $23.64 | 2,663 |
| 2022-10-19 | $23.76 | $23.76 | $23.74 | $23.74 | $23.67 | 27,572 |
| 2022-10-18 | $23.78 | $23.81 | $23.78 | $23.81 | $23.74 | 236 |
| 2022-10-17 | $23.80 | $23.80 | $23.77 | $23.77 | $23.70 | 609 |
| 2022-10-14 | $23.73 | $23.75 | $23.71 | $23.75 | $23.75 | 233,278 |
| 2022-10-13 | $23.73 | $23.82 | $23.73 | $23.79 | $23.79 | 11,708 |
| 2022-10-12 | $23.78 | $23.80 | $23.78 | $23.80 | $23.80 | 3,124 |
| 2022-10-11 | $23.81 | $23.81 | $23.78 | $23.78 | $23.78 | 8,469 |
| 2022-10-10 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 141 |
| 2022-10-07 | $23.79 | $23.81 | $23.79 | $23.79 | $23.79 | 852 |
| 2022-10-06 | $23.87 | $23.87 | $23.84 | $23.84 | $23.84 | 4,081 |
| 2022-10-05 | $23.85 | $23.86 | $23.83 | $23.85 | $23.85 | 16,683 |
| 2022-10-04 | $23.91 | $23.91 | $23.87 | $23.89 | $23.89 | 21,388 |
| 2022-10-03 | $23.88 | $23.89 | $23.85 | $23.85 | $23.85 | 3,257 |
| 2022-09-30 | $23.80 | $23.80 | $23.76 | $23.76 | $23.76 | 749 |
| 2022-09-29 | $23.76 | $23.79 | $23.76 | $23.79 | $23.79 | 2,257 |
| 2022-09-28 | $23.77 | $23.86 | $23.77 | $23.86 | $23.86 | 6,523 |
| 2022-09-27 | $23.80 | $23.82 | $23.75 | $23.77 | $23.77 | 13,579 |
| 2022-09-26 | $23.81 | $23.82 | $23.79 | $23.79 | $23.79 | 14,504 |
| 2022-09-23 | $23.92 | $23.92 | $23.85 | $23.88 | $23.88 | 2,853 |
| 2022-09-22 | $23.95 | $23.95 | $23.92 | $23.95 | $23.95 | 28,158 |
| 2022-09-21 | $24.00 | $24.02 | $23.96 | $23.98 | $23.98 | 2,964 |
| 2022-09-20 | $24.00 | $24.01 | $24.00 | $24.01 | $24.01 | 579 |
| 2022-09-19 | $24.05 | $24.06 | $24.02 | $24.06 | $24.06 | 4,363 |
| 2022-09-16 | $24.13 | $24.13 | $24.12 | $24.13 | $24.06 | 2,880 |
| 2022-09-15 | $24.15 | $24.16 | $24.12 | $24.14 | $24.07 | 4,902 |
| 2022-09-14 | $24.14 | $24.17 | $24.11 | $24.14 | $24.14 | 13,900 |
| 2022-09-13 | $24.14 | $24.16 | $24.14 | $24.15 | $24.15 | 13,152 |
| 2022-09-12 | $24.24 | $24.25 | $24.22 | $24.24 | $24.24 | 24,179 |
| 2022-09-09 | $24.23 | $24.23 | $24.21 | $24.22 | $24.22 | 23,547 |
| 2022-09-08 | $24.22 | $24.23 | $24.21 | $24.23 | $24.23 | 2,222 |
| 2022-09-07 | $24.29 | $24.29 | $24.20 | $24.21 | $24.21 | 35,699 |
| 2022-09-06 | $24.30 | $24.30 | $24.17 | $24.17 | $24.17 | 10,020 |
| 2022-09-02 | $24.26 | $24.26 | $24.20 | $24.21 | $24.21 | 10,724 |
| 2022-09-01 | $24.15 | $24.18 | $24.15 | $24.18 | $24.18 | 16,793 |
| 2022-08-31 | $24.21 | $24.21 | $24.16 | $24.16 | $24.16 | 3,356 |
| 2022-08-30 | $24.21 | $24.21 | $24.11 | $24.17 | $24.17 | 103,034 |
| 2022-08-29 | $24.20 | $24.21 | $24.20 | $24.20 | $24.20 | 4,096 |
| 2022-08-26 | $24.30 | $24.30 | $24.22 | $24.22 | $24.22 | 1,262 |
| 2022-08-25 | $24.26 | $24.28 | $24.26 | $24.27 | $24.27 | 2,563 |
| 2022-08-24 | $24.25 | $24.27 | $24.24 | $24.24 | $24.24 | 3,986 |
| 2022-08-23 | $24.29 | $24.29 | $24.23 | $24.24 | $24.24 | 2,430 |
| 2022-08-22 | $24.18 | $24.18 | $24.16 | $24.16 | $24.16 | 2,020 |
| 2022-08-19 | $24.31 | $24.31 | $24.27 | $24.27 | $24.19 | 3,322 |
| 2022-08-18 | $24.29 | $24.32 | $24.29 | $24.32 | $24.25 | 1,808 |
| 2022-08-17 | $24.33 | $24.33 | $24.30 | $24.32 | $24.25 | 4,786 |
| 2022-08-16 | $24.32 | $24.36 | $24.32 | $24.35 | $24.27 | 3,105 |
| 2022-08-15 | $24.36 | $24.41 | $24.36 | $24.39 | $24.31 | 9,390 |
| 2022-08-12 | $24.36 | $24.39 | $24.36 | $24.38 | $24.31 | 15,086 |
| 2022-08-11 | $24.40 | $24.40 | $24.31 | $24.33 | $24.26 | 2,807 |
| 2022-08-10 | $24.29 | $24.33 | $24.29 | $24.33 | $24.26 | 3,968 |
| 2022-08-09 | $24.27 | $24.27 | $24.24 | $24.24 | $24.17 | 644 |
| 2022-08-08 | $24.24 | $24.29 | $24.24 | $24.28 | $24.21 | 7,412 |
| 2022-08-05 | $24.17 | $24.25 | $24.17 | $24.25 | $24.25 | 7,075 |
| 2022-08-04 | $24.28 | $24.28 | $24.24 | $24.27 | $24.27 | 4,642 |
| 2022-08-03 | $24.19 | $24.24 | $24.15 | $24.24 | $24.24 | 8,356 |
| 2022-08-02 | $24.17 | $24.19 | $24.09 | $24.13 | $24.13 | 9,682 |
| 2022-08-01 | $24.22 | $24.25 | $24.19 | $24.22 | $24.22 | 14,168 |
| 2022-07-29 | $24.25 | $24.25 | $24.14 | $24.19 | $24.19 | 6,688 |
| 2022-07-28 | $24.13 | $24.20 | $24.08 | $24.19 | $24.19 | 17,090 |
| 2022-07-27 | $24.07 | $24.18 | $24.01 | $24.11 | $24.11 | 15,091 |
| 2022-07-26 | $24.08 | $24.08 | $24.00 | $24.02 | $24.02 | 10,589 |
| 2022-07-25 | $24.16 | $24.16 | $24.05 | $24.08 | $24.08 | 16,065 |
| 2022-07-22 | $24.08 | $24.11 | $24.06 | $24.08 | $24.08 | 9,736 |
| 2022-07-21 | $24.02 | $24.06 | $23.98 | $24.04 | $24.04 | 11,792 |
| 2022-07-20 | $23.97 | $23.98 | $23.94 | $23.97 | $23.97 | 2,183 |
| 2022-07-19 | $23.94 | $23.97 | $23.88 | $23.94 | $23.94 | 8,980 |
| 2022-07-18 | $23.96 | $23.97 | $23.86 | $23.90 | $23.90 | 4,445 |
| 2022-07-15 | $23.98 | $24.00 | $23.96 | $23.97 | $23.90 | 4,357 |
| 2022-07-14 | $23.92 | $23.98 | $23.92 | $23.94 | $23.87 | 2,439 |
| 2022-07-13 | $23.99 | $24.04 | $23.97 | $24.00 | $23.93 | 7,180 |
| 2022-07-12 | $24.13 | $24.13 | $24.04 | $24.07 | $24.00 | 4,898 |
| 2022-07-11 | $24.12 | $24.14 | $24.06 | $24.10 | $24.03 | 7,085 |
| 2022-07-08 | $24.18 | $24.22 | $24.10 | $24.13 | $24.06 | 163,341 |
| 2022-07-07 | $24.17 | $24.31 | $24.16 | $24.19 | $24.11 | 337,969 |
| 2022-07-06 | $24.14 | $24.17 | $24.14 | $24.15 | $24.07 | 2,119 |
| 2022-07-05 | $24.26 | $24.26 | $24.19 | $24.20 | $24.12 | 2,449 |
| 2022-07-01 | $24.21 | $24.28 | $24.19 | $24.24 | $24.16 | 2,386 |
| 2022-06-30 | $24.12 | $24.21 | $24.09 | $24.20 | $24.12 | 5,910 |
| 2022-06-29 | $24.16 | $24.18 | $24.16 | $24.16 | $24.08 | 1,020 |
| 2022-06-28 | $24.20 | $24.20 | $24.14 | $24.14 | $24.07 | 3,450 |
| 2022-06-27 | $24.26 | $24.26 | $24.16 | $24.18 | $24.11 | 4,162 |
| 2022-06-24 | $24.27 | $24.27 | $24.26 | $24.27 | $24.20 | 2,616 |
| 2022-06-23 | $24.27 | $24.27 | $24.23 | $24.25 | $24.18 | 5,333 |
| 2022-06-22 | $24.25 | $24.25 | $24.19 | $24.22 | $24.14 | 4,790 |
| 2022-06-21 | $24.19 | $24.22 | $24.16 | $24.20 | $24.12 | 8,887 |
| 2022-06-17 | $24.31 | $24.31 | $24.17 | $24.28 | $24.14 | 450,703 |
| 2022-06-16 | $24.27 | $24.28 | $24.21 | $24.25 | $24.10 | 6,382 |
| 2022-06-15 | $24.30 | $24.33 | $24.20 | $24.33 | $24.19 | 16,625 |
| 2022-06-14 | $24.16 | $24.18 | $24.12 | $24.12 | $23.98 | 11,477 |
| 2022-06-13 | $24.21 | $24.25 | $24.10 | $24.14 | $24.00 | 7,081 |
| 2022-06-10 | $24.46 | $24.46 | $24.36 | $24.37 | $24.23 | 3,138 |
| 2022-06-09 | $24.56 | $24.57 | $24.50 | $24.51 | $24.37 | 7,284 |
| 2022-06-08 | $24.58 | $24.59 | $24.55 | $24.56 | $24.42 | 9,815 |
| 2022-06-07 | $24.59 | $24.63 | $24.59 | $24.60 | $24.46 | 3,135 |
| 2022-06-06 | $24.72 | $24.72 | $24.58 | $24.58 | $24.43 | 6,271 |
| 2022-06-03 | $24.64 | $24.67 | $24.61 | $24.67 | $24.53 | 5,157 |
| 2022-06-02 | $24.70 | $24.70 | $24.63 | $24.68 | $24.53 | 5,671 |
| 2022-06-01 | $24.67 | $24.67 | $24.55 | $24.63 | $24.49 | 6,545 |
| 2022-05-31 | $24.62 | $24.65 | $24.60 | $24.62 | $24.47 | 3,549 |
| 2022-05-27 | $24.70 | $24.70 | $24.58 | $24.62 | $24.48 | 5,495 |
| 2022-05-26 | $24.62 | $24.65 | $24.61 | $24.64 | $24.50 | 7,620 |
| 2022-05-25 | $24.55 | $24.62 | $24.54 | $24.62 | $24.48 | 6,827 |
| 2022-05-24 | $24.59 | $24.59 | $24.51 | $24.56 | $24.42 | 8,859 |
| 2022-05-23 | $24.48 | $24.53 | $24.48 | $24.52 | $24.37 | 6,534 |
| 2022-05-20 | $24.56 | $24.56 | $24.50 | $24.55 | $24.33 | 12,578 |
| 2022-05-19 | $24.55 | $24.55 | $24.46 | $24.52 | $24.30 | 23,123 |
| 2022-05-18 | $24.54 | $24.55 | $24.45 | $24.47 | $24.26 | 228,823 |
| 2022-05-17 | $24.55 | $24.56 | $24.51 | $24.53 | $24.31 | 8,639 |
| 2022-05-16 | $24.54 | $24.59 | $24.54 | $24.56 | $24.34 | 8,755 |
| 2022-05-13 | $24.59 | $24.59 | $24.54 | $24.56 | $24.34 | 6,028 |
| 2022-05-12 | $24.54 | $24.58 | $24.54 | $24.58 | $24.36 | 5,604 |
| 2022-05-11 | $24.58 | $24.59 | $24.55 | $24.59 | $24.37 | 9,792 |
| 2022-05-10 | $24.63 | $24.63 | $24.56 | $24.58 | $24.36 | 6,329 |
| 2022-05-09 | $24.60 | $24.61 | $24.54 | $24.61 | $24.39 | 9,023 |
| 2022-05-06 | $24.72 | $24.72 | $24.59 | $24.61 | $24.39 | 11,517 |
| 2022-05-05 | $24.65 | $24.69 | $24.59 | $24.68 | $24.46 | 11,544 |
| 2022-05-04 | $24.70 | $24.81 | $24.64 | $24.78 | $24.56 | 18,015 |
| 2022-05-03 | $24.64 | $24.68 | $24.62 | $24.65 | $24.43 | 9,850 |
| 2022-05-02 | $24.70 | $24.70 | $24.54 | $24.62 | $24.40 | 17,914 |
| 2022-04-29 | $24.68 | $24.70 | $24.64 | $24.67 | $24.45 | 9,054 |
| 2022-04-28 | $24.82 | $24.82 | $24.70 | $24.75 | $24.53 | 9,027 |
| 2022-04-27 | $24.80 | $24.80 | $24.75 | $24.77 | $24.55 | 16,318 |
| 2022-04-26 | $24.84 | $24.84 | $24.75 | $24.77 | $24.55 | 8,172 |
| 2022-04-25 | $24.77 | $24.80 | $24.77 | $24.79 | $24.57 | 3,136 |
| 2022-04-22 | $24.76 | $24.77 | $24.69 | $24.74 | $24.52 | 2,929 |
| 2022-04-21 | $24.81 | $24.81 | $24.74 | $24.78 | $24.56 | 3,643 |
| 2022-04-20 | $24.92 | $24.92 | $24.80 | $24.82 | $24.60 | 6,474 |
| 2022-04-19 | $24.77 | $24.83 | $24.77 | $24.79 | $24.57 | 8,681 |
| 2022-04-18 | $24.88 | $24.88 | $24.82 | $24.83 | $24.61 | 14,945 |
| 2022-04-14 | $24.93 | $24.93 | $24.88 | $24.90 | $24.61 | 5,147 |
| 2022-04-13 | $24.98 | $24.99 | $24.95 | $24.95 | $24.66 | 3,919 |
| 2022-04-12 | $24.90 | $24.96 | $24.89 | $24.94 | $24.65 | 21,516 |
| 2022-04-11 | $24.91 | $24.94 | $24.91 | $24.92 | $24.63 | 7,727 |
| 2022-04-08 | $24.95 | $24.96 | $24.92 | $24.94 | $24.65 | 3,640 |
| 2022-04-07 | $24.98 | $25.00 | $24.95 | $24.98 | $24.69 | 3,488 |
| 2022-04-06 | $24.99 | $25.01 | $24.93 | $25.01 | $24.72 | 9,305 |
| 2022-04-05 | $25.03 | $25.03 | $24.99 | $24.99 | $24.70 | 11,386 |
| 2022-04-04 | $25.06 | $25.07 | $25.03 | $25.06 | $24.77 | 6,552 |
| 2022-04-01 | $25.02 | $25.07 | $24.98 | $25.07 | $24.78 | 9,788 |
| 2022-03-31 | $25.08 | $25.08 | $25.04 | $25.05 | $24.76 | 4,541 |
| 2022-03-30 | $25.03 | $25.04 | $24.99 | $25.02 | $24.73 | 3,726 |
| 2022-03-29 | $25.03 | $25.05 | $24.98 | $25.02 | $24.73 | 18,519 |
| 2022-03-28 | $25.02 | $25.02 | $24.96 | $25.00 | $24.71 | 7,846 |
| 2022-03-25 | $24.97 | $24.98 | $24.89 | $24.97 | $24.68 | 3,817 |
| 2022-03-24 | $25.01 | $25.01 | $24.97 | $25.01 | $24.72 | 1,911 |
| 2022-03-23 | $24.97 | $24.98 | $24.93 | $24.97 | $24.69 | 7,770 |
| 2022-03-22 | $24.84 | $24.96 | $24.84 | $24.95 | $24.66 | 10,920 |
| 2022-03-21 | $25.01 | $25.07 | $24.91 | $24.96 | $24.67 | 731,841 |
| 2022-03-18 | $25.12 | $25.12 | $25.03 | $25.08 | $24.73 | 16,978 |
| 2022-03-17 | $25.07 | $25.14 | $25.07 | $25.09 | $24.74 | 10,362 |
| 2022-03-16 | $25.06 | $25.08 | $24.99 | $25.05 | $24.70 | 2,394 |
| 2022-03-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.59 | 577 |
| 2022-03-14 | $25.03 | $25.03 | $24.91 | $24.94 | $24.59 | 3,023 |
| 2022-03-11 | $24.98 | $24.99 | $24.92 | $24.92 | $24.57 | 2,482 |
| 2022-03-10 | $25.08 | $25.08 | $25.03 | $25.03 | $24.68 | 1,151 |
| 2022-03-09 | $25.04 | $25.04 | $24.98 | $24.98 | $24.63 | 2,013 |
| 2022-03-08 | $24.98 | $24.98 | $24.94 | $24.94 | $24.59 | 654 |
| 2022-03-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 73 |
| 2022-03-04 | $25.16 | $25.16 | $25.01 | $25.05 | $24.70 | 2,311 |
| 2022-03-03 | $25.13 | $25.17 | $25.12 | $25.16 | $24.81 | 17,178 |
| 2022-03-02 | $25.27 | $25.29 | $25.26 | $25.27 | $24.91 | 1,846 |
| 2022-03-01 | $25.34 | $25.34 | $25.24 | $25.26 | $24.91 | 13,033 |
| 2022-02-28 | $25.30 | $25.37 | $25.21 | $25.35 | $25.00 | 7,058 |
| 2022-02-25 | $25.24 | $25.31 | $25.24 | $25.31 | $24.95 | 8,617 |
| 2022-02-24 | $25.20 | $25.22 | $25.17 | $25.22 | $24.87 | 3,272 |
| 2022-02-23 | $25.35 | $25.35 | $25.25 | $25.25 | $24.90 | 1,642 |
| 2022-02-22 | $25.30 | $25.36 | $25.26 | $25.30 | $24.95 | 2,954 |
| 2022-02-18 | $25.43 | $25.43 | $25.43 | $25.43 | $25.02 | 21 |
| 2022-02-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.02 | 334 |
| 2022-02-16 | $25.45 | $25.46 | $25.43 | $25.43 | $25.02 | 3,767 |
| 2022-02-15 | $25.45 | $25.45 | $25.39 | $25.42 | $25.01 | 4,107 |
| 2022-02-14 | $25.41 | $25.42 | $25.39 | $25.41 | $25.00 | 2,923 |
| 2022-02-11 | $25.44 | $25.44 | $25.38 | $25.38 | $24.97 | 406 |
| 2022-02-10 | $25.47 | $25.48 | $25.41 | $25.41 | $25.00 | 1,259 |
| 2022-02-09 | $25.55 | $25.56 | $25.52 | $25.52 | $25.10 | 3,369 |
| 2022-02-08 | $25.55 | $25.55 | $25.46 | $25.52 | $25.11 | 1,375 |
| 2022-02-07 | $25.47 | $25.56 | $25.47 | $25.55 | $25.14 | 7,490 |
| 2022-02-04 | $25.53 | $25.53 | $25.52 | $25.52 | $25.11 | 1,090 |
| 2022-02-03 | $25.78 | $25.78 | $25.58 | $25.59 | $25.18 | 6,709 |
| 2022-02-02 | $25.62 | $25.63 | $25.62 | $25.62 | $25.21 | 2,052 |
| 2022-02-01 | $25.58 | $25.60 | $25.58 | $25.60 | $25.19 | 1,786 |
| 2022-01-31 | $25.55 | $25.59 | $25.55 | $25.59 | $25.17 | 1,503 |
| 2022-01-28 | $25.56 | $25.58 | $25.56 | $25.58 | $25.17 | 848 |
| 2022-01-27 | $25.68 | $25.68 | $25.56 | $25.56 | $25.15 | 13,974 |
| 2022-01-26 | $25.63 | $25.63 | $25.55 | $25.55 | $25.14 | 2,251 |
| 2022-01-25 | $25.62 | $25.63 | $25.61 | $25.62 | $25.20 | 13,567 |
| 2022-01-24 | $25.61 | $25.62 | $25.59 | $25.62 | $25.21 | 11,818 |
| 2022-01-21 | $25.59 | $25.70 | $25.59 | $25.67 | $25.20 | 3,923 |
| 2022-01-20 | $25.68 | $25.69 | $25.66 | $25.66 | $25.19 | 9,310 |
| 2022-01-19 | $25.64 | $25.65 | $25.62 | $25.62 | $25.15 | 1,045 |
| 2022-01-18 | $25.62 | $25.63 | $25.62 | $25.62 | $25.14 | 942 |
| 2022-01-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 506 |
| 2022-01-13 | $25.74 | $25.74 | $25.72 | $25.73 | $25.25 | 4,687 |
| 2022-01-12 | $25.73 | $25.73 | $25.71 | $25.73 | $25.25 | 5,151 |
| 2022-01-11 | $25.71 | $25.72 | $25.69 | $25.71 | $25.23 | 3,727 |
| 2022-01-10 | $25.74 | $25.74 | $25.69 | $25.69 | $25.22 | 4,436 |
| 2022-01-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.37 | 1,227 |
| 2022-01-06 | $25.70 | $25.74 | $25.68 | $25.73 | $25.25 | 4,416 |
| 2022-01-05 | $25.78 | $25.79 | $25.69 | $25.69 | $25.21 | 14,659 |
| 2022-01-04 | $25.77 | $25.79 | $25.77 | $25.77 | $25.29 | 9,703 |
| 2022-01-03 | $25.80 | $25.80 | $25.76 | $25.77 | $25.29 | 4,381 |
| 2021-12-31 | $25.82 | $25.82 | $25.81 | $25.81 | $25.33 | 816 |
| 2021-12-30 | $25.78 | $25.83 | $25.78 | $25.82 | $25.34 | 3,322 |
| 2021-12-29 | $25.80 | $25.80 | $25.79 | $25.79 | $25.31 | 3,046 |
| 2021-12-28 | $25.70 | $25.79 | $25.70 | $25.78 | $25.30 | 2,199 |
| 2021-12-27 | $25.76 | $25.79 | $25.74 | $25.79 | $25.31 | 3,611 |
| 2021-12-23 | $25.78 | $25.78 | $25.75 | $25.78 | $25.30 | 6,520 |
| 2021-12-22 | $25.74 | $25.75 | $25.72 | $25.74 | $25.26 | 4,089 |
| 2021-12-21 | $25.71 | $25.72 | $25.69 | $25.72 | $25.24 | 5,282 |
| 2021-12-20 | $25.68 | $25.74 | $25.68 | $25.74 | $25.26 | 1,865 |
| 2021-12-17 | $25.86 | $25.86 | $25.79 | $25.81 | $25.27 | 19,792 |
| 2021-12-16 | $25.85 | $25.88 | $25.85 | $25.86 | $25.32 | 10,927 |
| 2021-12-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.28 | 766 |
| 2021-12-14 | $25.82 | $25.84 | $25.82 | $25.84 | $25.30 | 538 |
| 2021-12-13 | $25.81 | $25.88 | $25.81 | $25.85 | $25.32 | 1,858 |
| 2021-12-10 | $25.86 | $25.86 | $25.82 | $25.82 | $25.28 | 599 |
| 2021-12-09 | $25.81 | $25.83 | $25.81 | $25.83 | $25.29 | 1,707 |
| 2021-12-08 | $25.87 | $25.87 | $25.82 | $25.82 | $25.28 | 2,086 |
| 2021-12-07 | $25.97 | $25.97 | $25.80 | $25.81 | $25.27 | 1,565 |
| 2021-12-06 | $25.79 | $25.79 | $25.76 | $25.78 | $25.24 | 1,568 |
| 2021-12-03 | $25.76 | $25.78 | $25.76 | $25.77 | $25.23 | 1,120 |
| 2021-12-02 | $25.75 | $25.77 | $25.75 | $25.77 | $25.23 | 1,295 |
| 2021-12-01 | $25.78 | $25.78 | $25.74 | $25.74 | $25.21 | 6,136 |
| 2021-11-30 | $25.81 | $25.81 | $25.73 | $25.73 | $25.20 | 2,472 |
| 2021-11-29 | $25.75 | $25.79 | $25.75 | $25.78 | $25.24 | 3,490 |
| 2021-11-26 | $25.75 | $25.75 | $25.72 | $25.72 | $25.18 | 359 |
| 2021-11-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.25 | 330 |
| 2021-11-23 | $25.78 | $25.81 | $25.77 | $25.79 | $25.25 | 4,291 |
| 2021-11-22 | $25.88 | $25.88 | $25.82 | $25.83 | $25.29 | 910 |
| 2021-11-19 | $25.96 | $25.97 | $25.94 | $25.95 | $25.35 | 1,084 |
| 2021-11-18 | $25.96 | $25.97 | $25.96 | $25.97 | $25.37 | 102 |
| 2021-11-17 | $25.98 | $25.98 | $25.95 | $25.97 | $25.37 | 3,030 |
| 2021-11-16 | $25.97 | $25.99 | $25.96 | $25.96 | $25.36 | 5,669 |
| 2021-11-15 | $25.97 | $25.99 | $25.96 | $25.97 | $25.37 | 1,031 |
| 2021-11-12 | $25.98 | $25.98 | $25.97 | $25.97 | $25.37 | 894 |
| 2021-11-11 | $25.94 | $25.98 | $25.94 | $25.95 | $25.35 | 454 |
| 2021-11-10 | $25.97 | $25.99 | $25.93 | $25.93 | $25.33 | 1,282 |
| 2021-11-09 | $26.02 | $26.06 | $26.02 | $26.04 | $25.44 | 2,582 |
| 2021-11-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.45 | 174 |
| 2021-11-05 | $26.06 | $26.06 | $26.06 | $26.06 | $25.45 | 568 |
| 2021-11-04 | $26.03 | $26.05 | $26.02 | $26.03 | $25.43 | 3,535 |
| 2021-11-03 | $26.00 | $26.00 | $25.95 | $25.98 | $25.38 | 3,064 |
| 2021-11-02 | $25.99 | $25.99 | $25.97 | $25.97 | $25.37 | 694 |
| 2021-11-01 | $25.97 | $25.98 | $25.97 | $25.97 | $25.37 | 2,023 |
| 2021-10-29 | $25.94 | $25.99 | $25.94 | $25.98 | $25.38 | 2,208 |
| 2021-10-28 | $26.00 | $26.02 | $25.97 | $25.99 | $25.39 | 2,525 |
| 2021-10-27 | $26.01 | $26.01 | $25.98 | $26.00 | $25.40 | 1,075 |
| 2021-10-26 | $25.98 | $26.00 | $25.96 | $25.98 | $25.38 | 2,203 |
| 2021-10-25 | $25.95 | $25.97 | $25.95 | $25.97 | $25.37 | 2,139 |
| 2021-10-22 | $25.97 | $25.97 | $25.96 | $25.96 | $25.36 | 352 |
| 2021-10-21 | $25.91 | $26.00 | $25.91 | $25.97 | $25.37 | 3,008 |
| 2021-10-20 | $26.00 | $26.01 | $26.00 | $26.00 | $25.40 | 726 |
| 2021-10-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.38 | 279 |
| 2021-10-18 | $25.99 | $25.99 | $25.97 | $25.98 | $25.38 | 836 |
| 2021-10-15 | $26.07 | $26.07 | $26.04 | $26.06 | $25.40 | 1,955 |
| 2021-10-14 | $26.21 | $26.21 | $26.06 | $26.07 | $25.41 | 1,210 |
| 2021-10-13 | $26.05 | $26.06 | $26.05 | $26.05 | $25.39 | 1,996 |
| 2021-10-12 | $26.03 | $26.03 | $25.99 | $26.01 | $25.35 | 11,226 |
| 2021-10-11 | $26.04 | $26.07 | $26.00 | $26.00 | $25.34 | 18,146 |
| 2021-10-08 | $25.99 | $26.07 | $25.99 | $26.05 | $25.39 | 1,502 |
| 2021-10-07 | $26.08 | $26.08 | $26.08 | $26.08 | $25.41 | 232 |
| 2021-10-06 | $26.01 | $26.05 | $26.01 | $26.05 | $25.39 | 961 |
| 2021-10-05 | $26.08 | $26.09 | $26.07 | $26.09 | $25.43 | 1,755 |
| 2021-10-04 | $26.13 | $26.13 | $26.06 | $26.09 | $25.42 | 4,874 |
| 2021-10-01 | $26.14 | $26.14 | $26.09 | $26.09 | $25.42 | 2,538 |
| 2021-09-30 | $26.09 | $26.09 | $26.09 | $26.09 | $25.43 | 1,255 |
| 2021-09-29 | $26.12 | $26.12 | $26.09 | $26.09 | $25.43 | 2,737 |
| 2021-09-28 | $26.11 | $26.11 | $26.07 | $26.09 | $25.43 | 453 |
| 2021-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.44 | 22 |
| 2021-09-24 | $26.17 | $26.17 | $26.10 | $26.10 | $25.44 | 825 |
| 2021-09-23 | $26.20 | $26.20 | $26.15 | $26.15 | $25.48 | 1,896 |
| 2021-09-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.50 | 2 |
| 2021-09-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.50 | 0 |
| 2021-09-20 | $26.20 | $26.20 | $26.14 | $26.17 | $25.50 | 5,920 |
| 2021-09-17 | $26.25 | $26.27 | $26.25 | $26.26 | $25.54 | 523 |
| 2021-09-16 | $26.30 | $26.30 | $26.29 | $26.29 | $25.56 | 824 |
| 2021-09-15 | $26.39 | $26.39 | $26.29 | $26.31 | $25.58 | 690 |
| 2021-09-14 | $26.34 | $26.34 | $26.32 | $26.32 | $25.59 | 608 |
| 2021-09-13 | $26.31 | $26.33 | $26.31 | $26.32 | $25.59 | 1,019 |
| 2021-09-10 | $26.33 | $26.33 | $26.31 | $26.31 | $25.58 | 259 |
| 2021-09-09 | $26.31 | $26.33 | $26.31 | $26.33 | $25.60 | 361 |
| 2021-09-08 | $26.32 | $26.32 | $26.28 | $26.30 | $25.57 | 1,056 |
| 2021-09-07 | $26.33 | $26.33 | $26.28 | $26.30 | $25.57 | 3,224 |
| 2021-09-03 | $26.32 | $26.32 | $26.28 | $26.30 | $25.57 | 1,232 |
| 2021-09-02 | $26.27 | $26.32 | $26.27 | $26.30 | $25.57 | 1,646 |
| 2021-09-01 | $26.31 | $26.31 | $26.29 | $26.29 | $25.56 | 684 |
| 2021-08-31 | $26.29 | $26.29 | $26.26 | $26.28 | $25.56 | 1,164 |
| 2021-08-30 | $26.28 | $26.29 | $26.27 | $26.28 | $25.55 | 1,205 |
| 2021-08-27 | $26.28 | $26.28 | $26.26 | $26.26 | $25.54 | 441 |
| 2021-08-26 | $26.23 | $26.23 | $26.23 | $26.23 | $25.51 | 621 |
| 2021-08-25 | $26.24 | $26.25 | $26.23 | $26.23 | $25.51 | 1,303 |
| 2021-08-24 | $26.24 | $26.24 | $26.22 | $26.23 | $25.51 | 446 |
| 2021-08-23 | $26.31 | $26.31 | $26.18 | $26.21 | $25.48 | 972 |
| 2021-08-20 | $26.27 | $26.27 | $26.27 | $26.27 | $25.49 | 91 |
| 2021-08-19 | $26.25 | $26.27 | $26.14 | $26.27 | $25.49 | 7,626 |
| 2021-08-18 | $26.28 | $26.28 | $26.26 | $26.26 | $25.47 | 169 |
| 2021-08-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.50 | 95 |
| 2021-08-16 | $26.28 | $26.29 | $26.27 | $26.28 | $25.50 | 1,356 |
| 2021-08-13 | $26.26 | $26.27 | $26.26 | $26.27 | $25.48 | 437 |
| 2021-08-12 | $26.24 | $26.25 | $26.24 | $26.25 | $25.47 | 1,131 |
| 2021-08-11 | $26.25 | $26.25 | $26.24 | $26.24 | $25.46 | 714 |
| 2021-08-10 | $26.22 | $26.23 | $26.22 | $26.22 | $25.44 | 1,334 |
| 2021-08-09 | $26.23 | $26.23 | $26.21 | $26.22 | $25.43 | 16,218 |
| 2021-08-06 | $26.22 | $26.23 | $26.21 | $26.23 | $25.44 | 1,080 |
| 2021-08-05 | $26.23 | $26.24 | $26.23 | $26.24 | $25.46 | 544 |
| 2021-08-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.47 | 310 |
| 2021-08-03 | $26.24 | $26.25 | $26.24 | $26.25 | $25.46 | 372 |
| 2021-08-02 | $26.24 | $26.25 | $26.23 | $26.23 | $25.44 | 3,003 |
| 2021-07-30 | $26.20 | $26.22 | $26.20 | $26.21 | $25.43 | 1,128 |
| 2021-07-29 | $26.20 | $26.22 | $26.20 | $26.21 | $25.43 | 2,556 |
| 2021-07-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.45 | 149 |
| 2021-07-27 | $26.24 | $26.24 | $26.24 | $26.24 | $25.45 | 79 |
| 2021-07-26 | $26.25 | $26.25 | $26.24 | $26.24 | $25.45 | 146 |
| 2021-07-23 | $26.26 | $26.26 | $26.25 | $26.26 | $25.48 | 2,883 |
| 2021-07-22 | $26.24 | $26.25 | $26.24 | $26.25 | $25.47 | 1,444 |
| 2021-07-21 | $26.24 | $26.24 | $26.23 | $26.24 | $25.45 | 4,433 |
| 2021-07-20 | $26.26 | $26.27 | $26.26 | $26.26 | $25.48 | 680 |
| 2021-07-19 | $26.26 | $26.26 | $26.23 | $26.24 | $25.45 | 11,640 |
| 2021-07-16 | $26.33 | $26.33 | $26.33 | $26.33 | $25.48 | 60 |
| 2021-07-15 | $26.44 | $26.44 | $26.32 | $26.33 | $25.48 | 1,112 |
| 2021-07-14 | $26.34 | $26.36 | $26.32 | $26.32 | $25.47 | 8,949 |
| 2021-07-13 | $26.34 | $26.34 | $26.32 | $26.32 | $25.48 | 2,196 |
| 2021-07-12 | $26.34 | $26.34 | $26.33 | $26.34 | $25.49 | 1,199 |
| 2021-07-09 | $26.33 | $26.34 | $26.33 | $26.33 | $25.49 | 3,196 |
| 2021-07-08 | $26.34 | $26.34 | $26.33 | $26.33 | $25.48 | 237 |
| 2021-07-07 | $26.33 | $26.34 | $26.33 | $26.34 | $25.49 | 558 |
| 2021-07-06 | $26.33 | $26.33 | $26.33 | $26.33 | $25.49 | 766 |
| 2021-07-02 | $26.32 | $26.35 | $26.32 | $26.35 | $25.50 | 1,782 |
| 2021-07-01 | $26.33 | $26.33 | $26.33 | $26.33 | $25.48 | 1,632 |
| 2021-06-30 | $26.32 | $26.33 | $26.32 | $26.33 | $25.48 | 1,604 |
| 2021-06-29 | $26.31 | $26.33 | $26.31 | $26.32 | $25.48 | 1,039 |
| 2021-06-28 | $26.31 | $26.33 | $26.31 | $26.33 | $25.48 | 504 |
| 2021-06-25 | $26.32 | $26.32 | $26.30 | $26.31 | $25.46 | 1,527 |
| 2021-06-24 | $26.37 | $26.37 | $26.31 | $26.32 | $25.47 | 9,782 |
| 2021-06-23 | $26.31 | $26.31 | $26.30 | $26.30 | $25.46 | 1,271 |
| 2021-06-22 | $26.50 | $26.50 | $26.28 | $26.30 | $25.45 | 6,001 |
| 2021-06-21 | $26.27 | $26.29 | $26.27 | $26.28 | $25.44 | 3,323 |
| 2021-06-18 | $26.35 | $26.35 | $26.33 | $26.34 | $25.43 | 6,252 |
| 2021-06-17 | $26.36 | $26.36 | $26.23 | $26.35 | $25.44 | 6,410 |
| 2021-06-16 | $26.40 | $26.40 | $26.32 | $26.35 | $25.44 | 7,665 |
| 2021-06-15 | $26.36 | $26.40 | $26.17 | $26.40 | $25.49 | 12,969 |
| 2021-06-14 | $26.38 | $26.38 | $26.37 | $26.37 | $25.46 | 1,133 |
| 2021-06-11 | $26.40 | $26.41 | $26.39 | $26.41 | $25.50 | 3,978 |
| 2021-06-10 | $26.38 | $26.40 | $26.38 | $26.39 | $25.48 | 14,631 |
| 2021-06-09 | $26.39 | $26.39 | $26.37 | $26.37 | $25.46 | 3,096 |
| 2021-06-08 | $26.37 | $26.38 | $26.37 | $26.38 | $25.47 | 4,419 |
| 2021-06-07 | $26.36 | $26.36 | $26.35 | $26.36 | $25.45 | 2,745 |
| 2021-06-04 | $26.36 | $26.36 | $26.36 | $26.36 | $25.45 | 804 |
| 2021-06-03 | $26.32 | $26.32 | $26.31 | $26.31 | $25.41 | 2,976 |
| 2021-06-02 | $26.50 | $26.50 | $26.35 | $26.35 | $25.44 | 6,411 |
| 2021-06-01 | $26.35 | $26.35 | $26.33 | $26.34 | $25.43 | 12,469 |
| 2021-05-28 | $26.32 | $26.32 | $26.32 | $26.32 | $25.41 | 361 |
| 2021-05-27 | $26.31 | $26.33 | $26.31 | $26.32 | $25.41 | 5,083 |
| 2021-05-26 | $26.38 | $26.38 | $26.31 | $26.32 | $25.41 | 2,552 |
| 2021-05-25 | $26.32 | $26.35 | $26.31 | $26.31 | $25.41 | 120,711 |
| 2021-05-24 | $26.28 | $26.28 | $26.28 | $26.28 | $25.38 | 9,336 |
| 2021-05-21 | $26.36 | $26.36 | $26.34 | $26.34 | $25.36 | 1,727 |
| 2021-05-20 | $26.35 | $26.36 | $26.35 | $26.35 | $25.38 | 2,857 |
| 2021-05-19 | $26.29 | $26.30 | $26.29 | $26.30 | $25.32 | 7,326 |
| 2021-05-18 | $26.37 | $26.37 | $26.30 | $26.31 | $25.34 | 7,766 |
| 2021-05-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.32 | 24 |
| 2021-05-14 | $26.31 | $26.31 | $26.28 | $26.30 | $25.32 | 5,133 |
| 2021-05-13 | $26.25 | $26.28 | $26.25 | $26.28 | $25.31 | 364 |
| 2021-05-12 | $26.25 | $26.25 | $26.22 | $26.23 | $25.26 | 1,848 |
| 2021-05-11 | $26.29 | $26.29 | $26.28 | $26.29 | $25.32 | 1,071 |
| 2021-05-10 | $26.30 | $26.30 | $26.29 | $26.29 | $25.32 | 1,223 |
| 2021-05-07 | $26.27 | $26.27 | $26.27 | $26.27 | $25.30 | 67 |
| 2021-05-06 | $26.28 | $26.28 | $26.26 | $26.27 | $25.30 | 3,182 |
| 2021-05-05 | $26.28 | $26.28 | $26.24 | $26.26 | $25.29 | 2,381 |
| 2021-05-04 | $26.24 | $26.25 | $26.23 | $26.25 | $25.28 | 23,765 |
| 2021-05-03 | $26.25 | $26.25 | $26.23 | $26.24 | $25.27 | 5,625 |
| 2021-04-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.27 | 246 |
| 2021-04-29 | $26.17 | $26.20 | $26.17 | $26.19 | $25.22 | 1,086 |
| 2021-04-28 | $26.18 | $26.19 | $26.18 | $26.19 | $25.22 | 690 |
| 2021-04-27 | $26.29 | $26.30 | $26.13 | $26.15 | $25.18 | 7,498 |
| 2021-04-26 | $26.17 | $26.17 | $26.16 | $26.16 | $25.19 | 752 |
| 2021-04-23 | $26.15 | $26.15 | $26.15 | $26.15 | $25.19 | 205 |
| 2021-04-22 | $26.18 | $26.18 | $26.15 | $26.15 | $25.19 | 1,230 |
| 2021-04-21 | $26.15 | $26.17 | $26.15 | $26.16 | $25.19 | 927 |
| 2021-04-20 | $26.08 | $26.16 | $26.08 | $26.16 | $25.19 | 6,315 |
| 2021-04-19 | $26.15 | $26.17 | $26.14 | $26.17 | $25.20 | 2,483 |
| 2021-04-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.21 | 3,957 |
| 2021-04-15 | $26.22 | $26.26 | $26.22 | $26.26 | $25.23 | 437 |
| 2021-04-14 | $26.19 | $26.19 | $26.17 | $26.19 | $25.16 | 6,185 |
| 2021-04-13 | $26.18 | $26.19 | $26.18 | $26.19 | $25.16 | 350 |
| 2021-04-12 | $26.18 | $26.18 | $26.16 | $26.16 | $25.13 | 454 |
| 2021-04-09 | $26.18 | $26.18 | $26.17 | $26.17 | $25.14 | 2,703 |
| 2021-04-08 | $26.17 | $26.18 | $26.17 | $26.18 | $25.15 | 539 |
| 2021-04-07 | $26.14 | $26.14 | $26.14 | $26.14 | $25.11 | 386 |
| 2021-04-06 | $26.14 | $26.15 | $26.14 | $26.15 | $25.12 | 621 |
| 2021-04-05 | $26.08 | $26.13 | $26.08 | $26.13 | $25.10 | 581 |
| 2021-04-01 | $26.11 | $26.14 | $26.10 | $26.14 | $25.11 | 5,124 |
| 2021-03-31 | $26.11 | $26.11 | $26.08 | $26.10 | $25.07 | 1,720 |
| 2021-03-30 | $25.96 | $26.08 | $25.96 | $26.07 | $25.05 | 1,611 |
| 2021-03-29 | $26.07 | $26.07 | $26.05 | $26.05 | $25.03 | 2,848 |
| 2021-03-26 | $26.09 | $26.09 | $26.06 | $26.08 | $25.06 | 855 |
| 2021-03-25 | $26.05 | $26.08 | $26.05 | $26.08 | $25.05 | 1,002 |
| 2021-03-24 | $26.05 | $26.07 | $26.04 | $26.06 | $25.03 | 3,802 |
| 2021-03-23 | $26.15 | $26.15 | $26.03 | $26.05 | $25.02 | 1,706 |
| 2021-03-22 | $26.06 | $26.08 | $26.05 | $26.08 | $25.05 | 2,007 |
| 2021-03-19 | $26.21 | $26.23 | $26.19 | $26.23 | $25.13 | 1,722 |
| 2021-03-18 | $26.20 | $26.21 | $26.20 | $26.21 | $25.12 | 446 |
| 2021-03-17 | $26.20 | $26.32 | $26.17 | $26.32 | $25.22 | 6,513 |
| 2021-03-16 | $26.25 | $26.25 | $26.20 | $26.23 | $25.14 | 2,268 |
| 2021-03-15 | $26.22 | $26.22 | $26.22 | $26.22 | $25.13 | 1,678 |
| 2021-03-12 | $26.19 | $26.19 | $26.16 | $26.17 | $25.08 | 1,112 |
| 2021-03-11 | $26.22 | $26.24 | $26.21 | $26.24 | $25.15 | 1,324 |
| 2021-03-10 | $26.18 | $26.20 | $26.15 | $26.20 | $25.10 | 763 |
| 2021-03-09 | $26.16 | $26.16 | $26.13 | $26.15 | $25.06 | 2,131 |
| 2021-03-08 | $26.15 | $26.15 | $26.09 | $26.09 | $25.00 | 412 |
| 2021-03-05 | $26.24 | $26.24 | $26.17 | $26.23 | $25.14 | 2,193 |
| 2021-03-04 | $26.33 | $26.33 | $26.18 | $26.19 | $25.10 | 5,329 |
| 2021-03-03 | $26.26 | $26.27 | $26.23 | $26.24 | $25.15 | 4,560 |
| 2021-03-02 | $26.43 | $26.43 | $26.26 | $26.27 | $25.18 | 4,006 |
| 2021-03-01 | $26.40 | $26.40 | $26.25 | $26.28 | $25.19 | 29,728 |
| 2021-02-26 | $26.21 | $26.24 | $26.19 | $26.24 | $25.14 | 2,284 |
| 2021-02-25 | $26.26 | $26.26 | $26.21 | $26.21 | $25.11 | 1,378 |
| 2021-02-24 | $26.26 | $26.33 | $26.26 | $26.33 | $25.23 | 2,261 |
| 2021-02-23 | $26.28 | $26.32 | $26.28 | $26.31 | $25.21 | 1,657 |
| 2021-02-22 | $26.31 | $26.31 | $26.30 | $26.31 | $25.21 | 1,058 |
| 2021-02-19 | $26.40 | $26.45 | $26.40 | $26.40 | $25.23 | 106,471 |
| 2021-02-18 | $26.48 | $26.48 | $26.42 | $26.42 | $25.25 | 604 |
| 2021-02-17 | $26.39 | $26.44 | $26.39 | $26.44 | $25.26 | 3,600 |
| 2021-02-16 | $26.44 | $26.44 | $26.36 | $26.36 | $25.19 | 3,066 |
| 2021-02-12 | $26.42 | $26.44 | $26.40 | $26.41 | $25.23 | 1,943 |
| 2021-02-11 | $26.37 | $26.43 | $26.37 | $26.43 | $25.26 | 615 |
| 2021-02-10 | $26.43 | $26.43 | $26.37 | $26.37 | $25.20 | 30,334 |
| 2021-02-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.20 | 46 |
| 2021-02-08 | $26.43 | $26.43 | $26.37 | $26.37 | $25.20 | 423 |
| 2021-02-05 | $26.42 | $26.42 | $26.37 | $26.37 | $25.19 | 227 |
| 2021-02-04 | $26.39 | $26.39 | $26.34 | $26.34 | $25.17 | 956 |
| 2021-02-03 | $26.38 | $26.40 | $26.31 | $26.31 | $25.14 | 3,796 |
| 2021-02-02 | $26.34 | $26.34 | $26.31 | $26.31 | $25.14 | 464 |
| 2021-02-01 | $26.20 | $26.34 | $26.20 | $26.30 | $25.13 | 4,595 |
| 2021-01-29 | $26.27 | $26.27 | $26.27 | $26.27 | $25.10 | 29 |
| 2021-01-28 | $26.32 | $26.33 | $26.27 | $26.27 | $25.10 | 2,289 |
| 2021-01-27 | $26.17 | $26.26 | $26.17 | $26.25 | $25.08 | 655 |
| 2021-01-26 | $26.25 | $26.32 | $26.25 | $26.27 | $25.10 | 2,257 |
| 2021-01-25 | $26.31 | $26.31 | $26.25 | $26.25 | $25.08 | 332 |
| 2021-01-22 | $26.27 | $26.27 | $26.24 | $26.25 | $25.08 | 639 |
| 2021-01-21 | $26.30 | $26.31 | $26.25 | $26.25 | $25.08 | 701 |
| 2021-01-20 | $26.27 | $26.29 | $26.22 | $26.22 | $25.06 | 1,524 |
| 2021-01-19 | $26.27 | $26.27 | $26.21 | $26.21 | $25.04 | 950 |
| 2021-01-15 | $26.34 | $26.35 | $26.28 | $26.28 | $25.04 | 2,432 |
| 2021-01-14 | $26.34 | $26.35 | $26.25 | $26.28 | $25.04 | 3,384 |
| 2021-01-13 | $26.31 | $26.33 | $26.26 | $26.26 | $25.02 | 1,777 |
| 2021-01-12 | $26.27 | $26.27 | $26.27 | $26.27 | $25.03 | 161 |
| 2021-01-11 | $26.27 | $26.34 | $26.27 | $26.27 | $25.03 | 5,180 |
| 2021-01-08 | $26.30 | $26.33 | $26.27 | $26.27 | $25.03 | 825 |
| 2021-01-07 | $26.34 | $26.34 | $26.28 | $26.28 | $25.04 | 665 |
| 2021-01-06 | $26.36 | $26.36 | $26.20 | $26.28 | $25.04 | 4,268 |
| 2021-01-05 | $26.37 | $26.37 | $26.31 | $26.31 | $25.07 | 255 |
| 2021-01-04 | $26.38 | $26.39 | $26.32 | $26.32 | $25.07 | 3,882 |
| 2020-12-31 | $26.34 | $26.34 | $26.31 | $26.31 | $25.06 | 210 |
| 2020-12-30 | $26.28 | $26.28 | $26.28 | $26.28 | $25.04 | 1 |
| 2020-12-29 | $26.24 | $26.28 | $26.24 | $26.28 | $25.04 | 534 |
| 2020-12-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.00 | 65 |
| 2020-12-24 | $26.24 | $26.24 | $26.24 | $26.24 | $25.00 | 5 |
| 2020-12-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.00 | 92 |
| 2020-12-22 | $26.30 | $26.30 | $26.24 | $26.24 | $25.00 | 238 |
| 2020-12-21 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 108 |
| 2020-12-18 | $26.38 | $26.38 | $26.25 | $26.32 | $25.01 | 1,060 |
| 2020-12-17 | $26.29 | $26.29 | $26.29 | $26.29 | $24.98 | 76 |
| 2020-12-16 | $26.29 | $26.29 | $26.29 | $26.29 | $24.98 | 44 |
| 2020-12-15 | $26.34 | $26.36 | $26.25 | $26.29 | $24.98 | 3,060 |
| 2020-12-14 | $26.31 | $26.32 | $26.26 | $26.26 | $24.95 | 4,848 |
| 2020-12-11 | $26.29 | $26.29 | $26.25 | $26.29 | $24.98 | 7,056 |
| 2020-12-10 | $26.29 | $26.29 | $26.28 | $26.28 | $24.97 | 1,310 |
| 2020-12-09 | $26.23 | $26.26 | $26.23 | $26.23 | $24.92 | 868 |
| 2020-12-08 | $26.29 | $26.30 | $26.23 | $26.23 | $24.92 | 11,702 |
| 2020-12-07 | $26.27 | $26.28 | $26.22 | $26.22 | $24.91 | 1,036 |
| 2020-12-04 | $26.27 | $26.27 | $26.22 | $26.22 | $24.91 | 1,360 |
| 2020-12-03 | $26.19 | $26.19 | $26.19 | $26.19 | $24.88 | 59 |
| 2020-12-02 | $26.19 | $26.19 | $26.19 | $26.19 | $24.88 | 89 |
| 2020-12-01 | $26.21 | $26.21 | $26.19 | $26.19 | $24.88 | 415 |
| 2020-11-30 | $26.19 | $26.20 | $26.13 | $26.13 | $24.83 | 582 |
| 2020-11-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.81 | 10 |
| 2020-11-25 | $26.17 | $26.18 | $26.11 | $26.11 | $24.81 | 734 |
| 2020-11-24 | $26.08 | $26.08 | $26.08 | $26.08 | $24.78 | 116 |
| 2020-11-23 | $26.04 | $26.08 | $26.04 | $26.08 | $24.78 | 1,286 |
| 2020-11-20 | $26.15 | $26.15 | $26.15 | $26.15 | $24.78 | 0 |
| 2020-11-19 | $26.21 | $26.22 | $26.15 | $26.15 | $24.78 | 3,258 |
| 2020-11-18 | $26.08 | $26.14 | $25.91 | $26.13 | $24.76 | 14,809 |
| 2020-11-17 | $26.17 | $26.28 | $26.17 | $26.18 | $24.81 | 372 |
| 2020-11-16 | $26.05 | $26.26 | $26.05 | $26.16 | $24.79 | 691 |
| 2020-11-13 | $26.26 | $26.27 | $26.15 | $26.15 | $24.77 | 3,340 |
| 2020-11-12 | $26.21 | $26.21 | $26.21 | $26.21 | $24.84 | 10 |
| 2020-11-11 | $26.15 | $26.22 | $26.01 | $26.21 | $24.84 | 2,662 |
| 2020-11-10 | $26.16 | $26.17 | $26.00 | $26.08 | $24.71 | 1,236 |
| 2020-11-09 | $25.99 | $25.99 | $25.99 | $25.99 | $24.63 | 105 |
| 2020-11-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.63 | 68 |
| 2020-11-05 | $25.99 | $25.99 | $25.99 | $25.99 | $24.63 | 110 |
| 2020-11-04 | $26.03 | $26.04 | $25.99 | $25.99 | $24.63 | 5,922 |
| 2020-11-03 | $25.99 | $26.00 | $25.90 | $25.90 | $24.54 | 5,303 |
| 2020-11-02 | $25.90 | $25.90 | $25.90 | $25.90 | $24.54 | 122 |
| 2020-10-30 | $25.90 | $25.90 | $25.90 | $25.90 | $24.54 | 42 |
| 2020-10-29 | $26.02 | $26.02 | $25.80 | $25.90 | $24.54 | 3,415 |
| 2020-10-28 | $25.82 | $25.93 | $25.82 | $25.93 | $24.57 | 566 |
| 2020-10-27 | $26.02 | $26.06 | $25.96 | $25.96 | $24.60 | 1,669 |
| 2020-10-26 | $26.04 | $26.04 | $25.87 | $25.96 | $24.60 | 724 |
| 2020-10-23 | $25.97 | $25.98 | $25.87 | $25.98 | $24.62 | 751 |
| 2020-10-22 | $25.96 | $25.96 | $25.96 | $25.96 | $24.59 | 55 |
| 2020-10-21 | $25.96 | $25.96 | $25.96 | $25.96 | $24.59 | 55 |
| 2020-10-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.59 | 20 |
| 2020-10-19 | $26.06 | $26.06 | $25.96 | $25.96 | $24.59 | 617 |
| 2020-10-16 | $26.04 | $26.04 | $26.04 | $26.04 | $24.61 | 15 |
| 2020-10-15 | $26.04 | $26.04 | $26.04 | $26.04 | $24.60 | 15 |
| 2020-10-14 | $26.13 | $26.14 | $26.02 | $26.04 | $24.60 | 4,799 |
| 2020-10-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 40 |
| 2020-10-12 | $26.10 | $26.11 | $26.06 | $26.06 | $24.62 | 3,246 |
| 2020-10-09 | $26.13 | $26.13 | $26.04 | $26.04 | $24.60 | 169 |
| 2020-10-08 | $26.11 | $26.12 | $26.02 | $26.02 | $24.58 | 2,921 |
| 2020-10-07 | $26.08 | $26.09 | $25.92 | $25.98 | $24.55 | 1,210 |
| 2020-10-06 | $26.01 | $26.01 | $25.99 | $25.99 | $24.56 | 177 |
| 2020-10-05 | $25.85 | $26.06 | $25.84 | $25.97 | $24.53 | 1,571 |
| 2020-10-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.49 | 111 |
| 2020-10-01 | $26.02 | $26.02 | $25.92 | $25.92 | $24.49 | 237 |
| 2020-09-30 | $26.00 | $26.00 | $25.91 | $25.91 | $24.48 | 1,420 |
| 2020-09-29 | $25.90 | $25.90 | $25.90 | $25.90 | $24.47 | 67 |
| 2020-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $24.47 | 840 |
| 2020-09-25 | $25.85 | $25.91 | $25.85 | $25.91 | $24.48 | 126 |
| 2020-09-24 | $25.79 | $25.85 | $25.79 | $25.85 | $24.42 | 231 |
| 2020-09-23 | $26.12 | $26.12 | $25.79 | $25.80 | $24.38 | 10,660 |
| 2020-09-22 | $26.06 | $26.06 | $26.06 | $26.06 | $24.63 | 199 |
| 2020-09-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.63 | 66 |
| 2020-09-18 | $26.26 | $26.26 | $26.04 | $26.06 | $24.56 | 6,823 |
| 2020-09-17 | $26.10 | $26.10 | $26.10 | $26.10 | $24.59 | 208 |
| 2020-09-16 | $26.09 | $26.09 | $26.08 | $26.08 | $24.58 | 773 |
| 2020-09-15 | $26.17 | $26.17 | $26.17 | $26.17 | $24.66 | 61 |
| 2020-09-14 | $26.17 | $26.17 | $26.17 | $26.17 | $24.66 | 128 |
| 2020-09-11 | $26.10 | $26.17 | $26.10 | $26.17 | $24.66 | 851 |
| 2020-09-10 | $26.23 | $26.23 | $26.17 | $26.17 | $24.66 | 391 |
| 2020-09-09 | $26.21 | $26.21 | $26.06 | $26.13 | $24.62 | 3,183 |
| 2020-09-08 | $26.24 | $26.24 | $26.12 | $26.12 | $24.61 | 5,146 |
| 2020-09-04 | $26.14 | $26.14 | $26.14 | $26.14 | $24.63 | 71 |
| 2020-09-03 | $26.19 | $26.23 | $26.04 | $26.14 | $24.63 | 966 |
| 2020-09-02 | $26.01 | $26.05 | $26.01 | $26.04 | $24.54 | 3,016 |
| 2020-09-01 | $26.06 | $26.07 | $26.06 | $26.06 | $24.56 | 1,447 |
| 2020-08-31 | $26.13 | $26.16 | $26.05 | $26.05 | $24.55 | 3,732 |
| 2020-08-28 | $26.15 | $26.15 | $26.06 | $26.06 | $24.56 | 2,904 |
| 2020-08-27 | $26.02 | $26.03 | $25.93 | $26.02 | $24.52 | 1,008 |
| 2020-08-26 | $26.03 | $26.03 | $26.03 | $26.03 | $24.53 | 237 |
| 2020-08-25 | $26.11 | $26.11 | $26.01 | $26.01 | $24.51 | 264 |
| 2020-08-24 | $26.09 | $26.09 | $25.99 | $25.99 | $24.49 | 290 |
| 2020-08-21 | $26.07 | $26.07 | $26.07 | $26.07 | $24.49 | 168 |
| 2020-08-20 | $26.08 | $26.11 | $26.05 | $26.05 | $24.48 | 293 |
| 2020-08-19 | $25.98 | $26.01 | $25.96 | $26.01 | $24.44 | 737 |
| 2020-08-18 | $26.07 | $26.12 | $26.01 | $26.01 | $24.44 | 775 |
| 2020-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.43 | 484 |
| 2020-08-14 | $26.00 | $26.11 | $26.00 | $26.02 | $24.45 | 1,396 |
| 2020-08-13 | $26.01 | $26.01 | $26.01 | $26.01 | $24.44 | 485 |
| 2020-08-12 | $26.12 | $26.12 | $26.01 | $26.01 | $24.44 | 400 |
| 2020-08-11 | $26.04 | $26.04 | $26.01 | $26.01 | $24.44 | 144 |
| 2020-08-10 | $26.07 | $26.08 | $25.97 | $25.97 | $24.41 | 848 |
| 2020-08-07 | $26.04 | $26.04 | $25.92 | $25.93 | $24.37 | 506 |
| 2020-08-06 | $25.98 | $26.04 | $25.91 | $25.95 | $24.38 | 12,053 |
| 2020-08-05 | $25.74 | $25.82 | $25.74 | $25.82 | $24.26 | 360 |
| 2020-08-04 | $25.86 | $25.95 | $25.84 | $25.84 | $24.28 | 486 |
| 2020-08-03 | $25.74 | $25.96 | $25.74 | $25.86 | $24.31 | 1,502 |
| 2020-07-31 | $25.92 | $25.92 | $25.74 | $25.75 | $24.19 | 2,333 |
| 2020-07-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.20 | 152 |
| 2020-07-29 | $25.85 | $25.85 | $25.75 | $25.75 | $24.20 | 782 |
| 2020-07-28 | $25.71 | $25.81 | $25.64 | $25.71 | $24.16 | 2,585 |
| 2020-07-27 | $25.78 | $25.78 | $25.54 | $25.66 | $24.11 | 2,758 |
| 2020-07-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.09 | 58 |
| 2020-07-23 | $25.64 | $25.64 | $25.64 | $25.64 | $24.09 | 129 |
| 2020-07-22 | $25.70 | $25.70 | $25.52 | $25.64 | $24.09 | 1,883 |
| 2020-07-21 | $25.75 | $25.75 | $25.64 | $25.64 | $24.10 | 6,138 |
| 2020-07-20 | $25.68 | $25.68 | $25.67 | $25.67 | $24.12 | 650 |
| 2020-07-17 | $25.69 | $25.69 | $25.47 | $25.64 | $24.03 | 720 |
| 2020-07-16 | $25.74 | $25.76 | $25.55 | $25.55 | $23.94 | 1,644 |
| 2020-07-15 | $25.70 | $25.70 | $25.61 | $25.61 | $24.00 | 1,666 |
| 2020-07-14 | $25.60 | $25.73 | $25.56 | $25.56 | $23.95 | 11,000 |
| 2020-07-13 | $25.58 | $25.58 | $25.58 | $25.58 | $23.97 | 0 |
| 2020-07-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.97 | 0 |
| 2020-07-09 | $25.58 | $25.58 | $25.58 | $25.58 | $23.97 | 0 |
| 2020-07-08 | $25.62 | $25.68 | $25.58 | $25.58 | $23.97 | 1,017 |
| 2020-07-07 | $25.77 | $25.77 | $25.45 | $25.45 | $23.85 | 1,697 |
| 2020-07-06 | $25.57 | $25.57 | $25.57 | $25.57 | $23.96 | 300 |
| 2020-07-02 | $25.64 | $25.68 | $25.57 | $25.57 | $23.96 | 4,186 |
| 2020-07-01 | $25.53 | $25.63 | $25.48 | $25.48 | $23.88 | 1,100 |
| 2020-06-30 | $25.54 | $25.56 | $25.42 | $25.42 | $23.82 | 1,115 |
| 2020-06-29 | $25.51 | $25.51 | $25.42 | $25.42 | $23.82 | 963 |
| 2020-06-26 | $25.45 | $25.62 | $25.43 | $25.54 | $23.93 | 3,912 |
| 2020-06-25 | $25.56 | $25.56 | $25.45 | $25.45 | $23.85 | 627 |
| 2020-06-24 | $25.51 | $25.52 | $25.38 | $25.42 | $23.82 | 5,960 |
| 2020-06-23 | $25.49 | $25.49 | $25.49 | $25.49 | $23.89 | 24 |
| 2020-06-22 | $25.49 | $25.57 | $25.49 | $25.49 | $23.89 | 949 |
| 2020-06-19 | $25.70 | $25.70 | $25.57 | $25.57 | $23.89 | 1,732 |
| 2020-06-18 | $25.58 | $25.58 | $25.56 | $25.56 | $23.88 | 466 |
| 2020-06-17 | $25.56 | $25.56 | $25.56 | $25.56 | $23.88 | 119 |
| 2020-06-16 | $25.46 | $25.72 | $25.46 | $25.56 | $23.88 | 5,535 |
| 2020-06-15 | $25.44 | $25.46 | $25.43 | $25.43 | $23.76 | 641 |
| 2020-06-12 | $25.52 | $25.53 | $25.42 | $25.45 | $23.78 | 2,290 |
| 2020-06-11 | $25.31 | $25.47 | $25.20 | $25.29 | $23.63 | 5,152 |
| 2020-06-10 | $25.64 | $25.64 | $25.49 | $25.53 | $23.86 | 3,936 |
| 2020-06-09 | $25.40 | $25.64 | $25.40 | $25.53 | $23.86 | 6,594 |
| 2020-06-08 | $25.69 | $25.69 | $25.54 | $25.62 | $23.94 | 703 |
| 2020-06-05 | $25.77 | $25.77 | $25.64 | $25.64 | $23.96 | 2,014 |
| 2020-06-04 | $25.53 | $25.53 | $25.40 | $25.40 | $23.73 | 1,482 |
| 2020-06-03 | $25.66 | $25.66 | $25.50 | $25.62 | $23.94 | 676 |
| 2020-06-02 | $25.27 | $25.27 | $25.27 | $25.27 | $23.61 | 94 |
| 2020-06-01 | $25.27 | $25.27 | $25.27 | $25.27 | $23.61 | 640 |
| 2020-05-29 | $24.99 | $25.27 | $24.99 | $25.19 | $23.54 | 363 |
| 2020-05-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.36 | 1 |
| 2020-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.36 | 67 |
| 2020-05-26 | $25.14 | $25.14 | $25.00 | $25.00 | $23.36 | 324 |
| 2020-05-22 | $27.36 | $27.36 | $25.00 | $25.02 | $23.38 | 3,098 |
| 2020-05-21 | $25.19 | $25.19 | $25.19 | $25.19 | $23.54 | 801 |
| 2020-05-20 | $24.66 | $24.99 | $24.62 | $24.87 | $23.24 | 34,352 |
| 2020-05-19 | $24.41 | $24.41 | $24.41 | $24.41 | $22.81 | 32 |
| 2020-05-18 | $24.29 | $24.29 | $24.29 | $24.29 | $22.70 | 26 |
| 2020-05-15 | $24.41 | $24.41 | $24.41 | $24.41 | $22.73 | 40 |
| 2020-05-14 | $24.33 | $24.41 | $24.33 | $24.41 | $22.73 | 259 |
| 2020-05-13 | $24.32 | $24.32 | $24.32 | $24.32 | $22.65 | 87 |
| 2020-05-12 | $24.32 | $24.32 | $24.32 | $24.32 | $22.65 | 5 |
| 2020-05-11 | $24.40 | $24.44 | $24.26 | $24.32 | $22.65 | 2,129 |
| 2020-05-08 | $24.20 | $24.31 | $24.20 | $24.31 | $22.64 | 1,890 |
| 2020-05-07 | $24.11 | $24.11 | $24.11 | $24.11 | $22.45 | 15 |
| 2020-05-06 | $24.11 | $24.15 | $24.11 | $24.11 | $22.45 | 786 |
| 2020-05-05 | $24.07 | $24.07 | $24.07 | $24.07 | $22.42 | 2 |
| 2020-05-04 | $23.86 | $24.23 | $23.86 | $24.07 | $22.42 | 453 |
| 2020-05-01 | $23.81 | $24.00 | $23.73 | $23.90 | $22.26 | 2,144 |
| 2020-04-30 | $24.00 | $24.00 | $23.92 | $24.00 | $22.35 | 3,615 |
| 2020-04-29 | $24.20 | $24.21 | $24.09 | $24.20 | $22.54 | 4,951 |
| 2020-04-28 | $23.92 | $23.92 | $23.92 | $23.92 | $22.28 | 87 |
| 2020-04-27 | $23.72 | $24.10 | $23.72 | $23.92 | $22.28 | 5,618 |
| 2020-04-24 | $23.85 | $24.01 | $23.85 | $24.01 | $22.36 | 99,544 |
| 2020-04-23 | $24.03 | $24.03 | $23.97 | $23.97 | $22.32 | 770 |
| 2020-04-22 | $23.63 | $23.91 | $23.63 | $23.91 | $22.27 | 202 |
| 2020-04-21 | $23.97 | $23.97 | $23.81 | $23.81 | $22.17 | 3,317 |
| 2020-04-20 | $24.28 | $24.28 | $23.83 | $24.03 | $22.38 | 500 |
| 2020-04-17 | $24.21 | $24.21 | $24.20 | $24.20 | $22.46 | 328 |
| 2020-04-16 | $24.19 | $24.19 | $23.96 | $23.96 | $22.24 | 313 |
| 2020-04-15 | $24.05 | $24.22 | $23.97 | $23.97 | $22.25 | 542 |
| 2020-04-14 | $23.86 | $24.00 | $23.86 | $24.00 | $22.28 | 1,556 |
| 2020-04-13 | $24.25 | $24.25 | $24.25 | $24.25 | $22.51 | 146 |
| 2020-04-09 | $24.18 | $24.32 | $24.16 | $24.25 | $22.51 | 1,197 |
| 2020-04-08 | $23.41 | $23.41 | $23.41 | $23.41 | $21.73 | 0 |
| 2020-04-07 | $23.50 | $23.50 | $23.41 | $23.41 | $21.73 | 1,493 |
| 2020-04-06 | $22.96 | $23.20 | $22.96 | $23.20 | $21.53 | 239 |
| 2020-04-03 | $23.34 | $23.34 | $23.14 | $23.14 | $21.48 | 2,294 |
| 2020-04-02 | $23.33 | $23.33 | $23.17 | $23.17 | $21.51 | 2,706 |
| 2020-04-01 | $23.70 | $23.73 | $23.18 | $23.18 | $21.52 | 2,898 |
| 2020-03-31 | $23.48 | $23.48 | $22.87 | $23.43 | $21.75 | 3,158 |
| 2020-03-30 | $23.73 | $23.73 | $23.37 | $23.37 | $21.69 | 382 |
| 2020-03-27 | $23.58 | $23.60 | $23.21 | $23.44 | $21.76 | 9,040 |
| 2020-03-26 | $23.46 | $23.56 | $23.36 | $23.36 | $21.68 | 458 |
| 2020-03-25 | $22.06 | $22.74 | $22.06 | $22.74 | $21.11 | 2,112 |
| 2020-03-24 | $21.72 | $22.15 | $21.69 | $22.15 | $20.56 | 3,919 |
| 2020-03-23 | $21.02 | $21.48 | $21.02 | $21.48 | $19.94 | 3,401 |
| 2020-03-20 | $22.12 | $22.29 | $22.12 | $22.12 | $20.45 | 744 |
| 2020-03-19 | $22.13 | $22.22 | $22.10 | $22.10 | $20.43 | 4,180 |
| 2020-03-18 | $23.20 | $24.15 | $21.89 | $21.89 | $20.24 | 10,589 |
| 2020-03-17 | $23.24 | $23.40 | $23.24 | $23.29 | $21.53 | 773 |
| 2020-03-16 | $23.09 | $24.00 | $23.07 | $23.64 | $21.86 | 9,972 |
| 2020-03-13 | $24.49 | $24.73 | $24.49 | $24.73 | $22.86 | 481 |
| 2020-03-12 | $24.55 | $24.67 | $24.54 | $24.63 | $22.77 | 1,347 |
| 2020-03-11 | $25.31 | $25.36 | $25.10 | $25.25 | $23.34 | 3,306 |
| 2020-03-10 | $25.34 | $25.40 | $25.22 | $25.40 | $23.48 | 2,268 |
| 2020-03-09 | $25.52 | $25.52 | $24.91 | $25.16 | $23.26 | 3,962 |
| 2020-03-06 | $26.82 | $26.82 | $26.82 | $26.82 | $24.80 | 85 |
| 2020-03-05 | $26.82 | $26.82 | $26.82 | $26.82 | $24.80 | 200 |
| 2020-03-04 | $26.82 | $26.82 | $26.82 | $26.82 | $24.80 | 104 |
| 2020-03-03 | $26.77 | $26.82 | $26.74 | $26.82 | $24.80 | 1,605 |
| 2020-03-02 | $26.41 | $26.41 | $26.41 | $26.41 | $24.42 | 29 |
| 2020-02-28 | $26.22 | $26.41 | $26.22 | $26.41 | $24.42 | 1,112 |
| 2020-02-27 | $26.75 | $26.75 | $26.60 | $26.60 | $24.59 | 1,876 |
| 2020-02-26 | $26.79 | $26.79 | $26.79 | $26.79 | $24.77 | 188 |
| 2020-02-25 | $26.79 | $26.79 | $26.79 | $26.79 | $24.77 | 1 |
| 2020-02-24 | $26.83 | $26.83 | $26.72 | $26.79 | $24.77 | 23,672 |
| 2020-02-21 | $26.99 | $27.00 | $26.92 | $26.96 | $24.85 | 2,203 |
| 2020-02-20 | $26.97 | $26.97 | $26.97 | $26.97 | $24.86 | 536 |
| 2020-02-19 | $26.93 | $26.93 | $26.93 | $26.93 | $24.82 | 108 |
| 2020-02-18 | $26.98 | $26.98 | $26.93 | $26.93 | $24.82 | 1,036 |
| 2020-02-14 | $26.89 | $26.93 | $26.89 | $26.93 | $24.82 | 270 |
| 2020-02-13 | $26.93 | $26.93 | $26.93 | $26.93 | $24.82 | 235 |
| 2020-02-12 | $26.90 | $26.94 | $26.90 | $26.94 | $24.83 | 1,006 |
| 2020-02-11 | $26.94 | $26.94 | $26.94 | $26.94 | $24.83 | 1,509 |
| 2020-02-10 | $26.84 | $26.87 | $26.84 | $26.87 | $24.77 | 961 |
| 2020-02-07 | $26.90 | $26.90 | $26.87 | $26.87 | $24.77 | 575 |
| 2020-02-06 | $26.97 | $26.99 | $26.97 | $26.98 | $24.87 | 1,165 |
| 2020-02-05 | $26.94 | $26.94 | $26.87 | $26.89 | $24.79 | 1,880 |
| 2020-02-04 | $26.91 | $26.92 | $26.82 | $26.87 | $24.77 | 4,936 |
| 2020-02-03 | $26.84 | $26.84 | $25.81 | $25.81 | $23.79 | 70,856 |
| 2020-01-31 | $26.80 | $26.89 | $26.80 | $26.84 | $24.74 | 2,342 |
| 2020-01-30 | $26.67 | $26.69 | $26.62 | $26.64 | $24.55 | 23,927 |
| 2020-01-29 | $26.70 | $26.75 | $26.68 | $26.75 | $24.66 | 3,238 |
| 2020-01-28 | $26.81 | $26.81 | $26.76 | $26.76 | $24.67 | 533 |
| 2020-01-27 | $26.68 | $26.78 | $26.68 | $26.73 | $24.64 | 2,797 |
| 2020-01-24 | $26.78 | $26.79 | $26.71 | $26.74 | $24.65 | 1,374 |
| 2020-01-23 | $26.76 | $26.76 | $26.74 | $26.74 | $24.65 | 213 |
| 2020-01-22 | $26.68 | $26.73 | $26.68 | $26.71 | $24.62 | 1,791 |
| 2020-01-21 | $26.62 | $26.71 | $26.62 | $26.66 | $24.57 | 2,274 |
| 2020-01-17 | $26.73 | $26.80 | $26.73 | $26.77 | $24.59 | 1,814 |
| 2020-01-16 | $26.84 | $26.84 | $26.73 | $26.79 | $24.61 | 3,397 |
| 2020-01-15 | $26.69 | $26.81 | $26.69 | $26.76 | $24.58 | 250,251 |
| 2020-01-14 | $26.74 | $26.74 | $26.69 | $26.69 | $24.52 | 3,441 |
| 2020-01-13 | $26.70 | $26.73 | $26.68 | $26.68 | $24.51 | 3,500 |
| 2020-01-10 | $26.70 | $26.70 | $26.65 | $26.65 | $24.48 | 4,202 |
| 2020-01-09 | $26.81 | $27.34 | $26.65 | $26.65 | $24.48 | 19,538 |
| 2020-01-08 | $26.69 | $26.69 | $26.64 | $26.64 | $24.47 | 4,785 |
| 2020-01-07 | $26.66 | $26.69 | $26.63 | $26.64 | $24.47 | 4,675 |
| 2020-01-06 | $26.68 | $26.68 | $26.62 | $26.62 | $24.45 | 2,360 |
| 2020-01-03 | $26.65 | $26.66 | $26.62 | $26.62 | $24.45 | 26,724 |
| 2020-01-02 | $26.67 | $26.67 | $26.62 | $26.66 | $24.49 | 4,733 |
| 2019-12-31 | $26.63 | $26.63 | $26.63 | $26.63 | $24.46 | 155 |
| 2019-12-30 | $26.61 | $26.61 | $26.61 | $26.61 | $24.44 | 163 |
| 2019-12-27 | $26.62 | $26.63 | $26.59 | $26.59 | $24.43 | 2,154 |
| 2019-12-26 | $26.59 | $26.59 | $26.55 | $26.55 | $24.39 | 449 |
| 2019-12-24 | $26.53 | $26.53 | $26.53 | $26.53 | $24.37 | 105 |
| 2019-12-23 | $26.57 | $26.57 | $26.52 | $26.52 | $24.36 | 361 |
| 2019-12-20 | $26.75 | $26.76 | $26.70 | $26.72 | $24.44 | 3,231 |
| 2019-12-19 | $26.77 | $26.78 | $26.70 | $26.73 | $24.45 | 6,042 |
| 2019-12-18 | $26.74 | $26.74 | $26.71 | $26.71 | $24.43 | 508 |
| 2019-12-17 | $26.71 | $26.71 | $26.71 | $26.71 | $24.43 | 597 |
| 2019-12-16 | $26.62 | $26.69 | $26.62 | $26.69 | $24.42 | 390 |
| 2019-12-13 | $26.75 | $26.75 | $26.74 | $26.74 | $24.46 | 3,652 |
| 2019-12-12 | $26.72 | $26.72 | $26.67 | $26.67 | $24.40 | 3,196 |
| 2019-12-11 | $26.63 | $26.71 | $26.63 | $26.68 | $24.41 | 1,827 |
| 2019-12-10 | $26.63 | $26.73 | $26.61 | $26.63 | $24.36 | 13,854 |
| 2019-12-09 | $26.65 | $26.65 | $26.60 | $26.60 | $24.33 | 268 |
| 2019-12-06 | $26.62 | $26.62 | $26.56 | $26.58 | $24.32 | 2,348 |
| 2019-12-05 | $26.56 | $26.63 | $26.56 | $26.59 | $24.32 | 1,496 |
| 2019-12-04 | $26.59 | $26.59 | $26.55 | $26.55 | $24.29 | 210 |
| 2019-12-03 | $26.50 | $26.53 | $26.45 | $26.52 | $24.26 | 2,424 |
| 2019-12-02 | $26.55 | $26.55 | $26.54 | $26.54 | $24.28 | 388 |
| 2019-11-29 | $26.54 | $26.54 | $26.54 | $26.54 | $24.28 | 3 |
| 2019-11-27 | $26.53 | $26.56 | $26.49 | $26.55 | $24.29 | 5,876 |
| 2019-11-26 | $26.56 | $26.57 | $26.56 | $26.57 | $24.31 | 1,392 |
| 2019-11-25 | $26.56 | $26.56 | $26.56 | $26.56 | $24.30 | 1,046 |
| 2019-11-22 | $26.53 | $26.53 | $26.53 | $26.53 | $24.27 | 60 |
| 2019-11-21 | $26.51 | $26.51 | $26.51 | $26.51 | $24.25 | 0 |
| 2019-11-20 | $26.53 | $26.55 | $26.51 | $26.51 | $24.25 | 3,062 |
| 2019-11-19 | $26.53 | $26.54 | $26.53 | $26.54 | $24.28 | 2,389 |
| 2019-11-18 | $26.56 | $26.56 | $26.52 | $26.52 | $24.26 | 290 |
| 2019-11-15 | $26.60 | $26.60 | $26.60 | $26.60 | $24.25 | 0 |
| 2019-11-14 | $26.62 | $26.62 | $26.59 | $26.60 | $24.25 | 11,749 |
| 2019-11-13 | $26.59 | $26.65 | $26.59 | $26.60 | $24.25 | 8,321 |
| 2019-11-12 | $26.61 | $26.62 | $26.58 | $26.59 | $24.24 | 1,940 |
| 2019-11-11 | $26.59 | $26.59 | $26.59 | $26.59 | $24.24 | 0 |
| 2019-11-08 | $26.59 | $26.59 | $26.59 | $26.59 | $24.24 | 14 |
| 2019-11-07 | $26.61 | $26.61 | $26.56 | $26.57 | $24.22 | 1,732 |
| 2019-11-06 | $26.59 | $26.61 | $26.56 | $26.56 | $24.21 | 700 |
| 2019-11-05 | $26.57 | $26.59 | $26.52 | $26.59 | $24.24 | 1,474 |
| 2019-11-04 | $26.60 | $26.60 | $26.60 | $26.60 | $24.25 | 2 |
| 2019-11-01 | $26.59 | $26.59 | $26.56 | $26.57 | $24.22 | 592 |
| 2019-10-31 | $26.57 | $26.57 | $26.54 | $26.55 | $24.20 | 1,587 |
| 2019-10-30 | $26.58 | $26.58 | $26.58 | $26.58 | $24.23 | 45 |
| 2019-10-29 | $26.58 | $26.58 | $26.55 | $26.55 | $24.20 | 1,035 |
| 2019-10-28 | $26.54 | $26.54 | $26.54 | $26.54 | $24.19 | 77 |
| 2019-10-25 | $26.62 | $26.62 | $26.62 | $26.62 | $24.27 | 32 |
| 2019-10-24 | $26.63 | $26.63 | $26.59 | $26.59 | $24.24 | 1,863 |
| 2019-10-23 | $26.56 | $26.56 | $26.56 | $26.56 | $24.21 | 1 |
| 2019-10-22 | $26.53 | $26.53 | $26.53 | $26.53 | $24.18 | 399 |
| 2019-10-21 | $26.52 | $26.52 | $26.52 | $26.52 | $24.18 | 37 |
| 2019-10-18 | $26.69 | $26.69 | $26.64 | $26.64 | $24.20 | 1,981 |
| 2019-10-17 | $26.55 | $26.55 | $26.55 | $26.55 | $24.11 | 0 |
| 2019-10-16 | $26.55 | $26.55 | $26.55 | $26.55 | $24.11 | 4 |
| 2019-10-15 | $26.57 | $26.57 | $26.54 | $26.54 | $24.11 | 2,203 |
| 2019-10-14 | $26.53 | $26.57 | $26.53 | $26.54 | $24.11 | 695 |
| 2019-10-11 | $26.57 | $26.57 | $26.57 | $26.57 | $24.13 | 403 |
| 2019-10-10 | $26.59 | $26.59 | $26.50 | $26.55 | $24.11 | 2,427 |
| 2019-10-09 | $26.65 | $26.65 | $26.58 | $26.59 | $24.15 | 2,551 |
| 2019-10-08 | $26.62 | $26.65 | $26.62 | $26.62 | $24.18 | 4,568 |
| 2019-10-07 | $26.67 | $26.67 | $26.60 | $26.60 | $24.16 | 862 |
| 2019-10-04 | $26.63 | $26.63 | $26.63 | $26.63 | $24.19 | 156 |
| 2019-10-03 | $26.59 | $26.59 | $26.59 | $26.59 | $24.15 | 62 |
| 2019-10-02 | $26.58 | $26.58 | $26.56 | $26.56 | $24.12 | 201 |
| 2019-10-01 | $26.55 | $26.55 | $26.51 | $26.53 | $24.10 | 394 |
| 2019-09-30 | $26.55 | $26.55 | $26.55 | $26.55 | $24.11 | 118 |
| 2019-09-27 | $26.52 | $26.52 | $26.52 | $26.52 | $24.09 | 68 |
| 2019-09-26 | $26.51 | $26.51 | $26.51 | $26.51 | $24.08 | 66 |
| 2019-09-25 | $26.47 | $26.47 | $26.47 | $26.47 | $24.04 | 153 |
| 2019-09-24 | $26.70 | $26.70 | $26.52 | $26.52 | $24.09 | 1,007 |
| 2019-09-23 | $26.49 | $26.51 | $26.49 | $26.49 | $24.06 | 280 |
| 2019-09-20 | $26.62 | $26.64 | $26.59 | $26.59 | $24.07 | 3,492 |
| 2019-09-19 | $26.53 | $26.60 | $26.53 | $26.58 | $24.06 | 208 |
| 2019-09-18 | $26.57 | $26.57 | $26.50 | $26.50 | $23.99 | 2,740 |
| 2019-09-17 | $26.52 | $26.52 | $26.52 | $26.52 | $24.00 | 0 |
| 2019-09-16 | $26.54 | $26.54 | $26.46 | $26.52 | $24.00 | 1,314 |
| 2019-09-13 | $26.56 | $26.56 | $26.49 | $26.49 | $23.98 | 1,311 |
| 2019-09-12 | $26.50 | $26.57 | $26.50 | $26.52 | $24.00 | 750 |
| 2019-09-11 | $26.56 | $26.56 | $26.53 | $26.53 | $24.01 | 218 |
| 2019-09-10 | $26.57 | $26.57 | $26.49 | $26.49 | $23.98 | 558 |
| 2019-09-09 | $26.58 | $26.60 | $26.58 | $26.59 | $24.07 | 897 |
| 2019-09-06 | $26.58 | $26.61 | $26.58 | $26.61 | $24.09 | 286 |
| 2019-09-05 | $26.59 | $26.59 | $26.58 | $26.58 | $24.06 | 123 |
| 2019-09-04 | $26.62 | $26.64 | $26.55 | $26.60 | $24.08 | 1,154 |
| 2019-09-03 | $26.49 | $26.54 | $26.49 | $26.54 | $24.02 | 409 |
| 2019-08-30 | $26.52 | $26.52 | $26.52 | $26.52 | $24.00 | 0 |
| 2019-08-29 | $26.48 | $26.48 | $26.48 | $26.48 | $23.96 | 0 |
| 2019-08-28 | $26.48 | $26.48 | $26.43 | $26.44 | $23.93 | 1,016 |
| 2019-08-27 | $26.45 | $26.45 | $26.45 | $26.45 | $23.94 | 84 |
| 2019-08-26 | $26.45 | $26.45 | $26.39 | $26.39 | $23.89 | 182 |
| 2019-08-23 | $26.45 | $26.45 | $26.45 | $26.45 | $23.94 | 156 |
| 2019-08-22 | $26.41 | $26.41 | $26.41 | $26.41 | $23.90 | 0 |
| 2019-08-21 | $26.43 | $26.43 | $26.43 | $26.43 | $23.92 | 1 |
| 2019-08-20 | $26.43 | $26.44 | $26.40 | $26.40 | $23.90 | 7,057 |
| 2019-08-19 | $26.43 | $26.43 | $26.38 | $26.38 | $23.88 | 1,038 |
| 2019-08-16 | $26.46 | $26.46 | $26.46 | $26.46 | $23.87 | 0 |
| 2019-08-15 | $26.42 | $26.42 | $26.42 | $26.42 | $23.83 | 13,200 |
| 2019-08-14 | $26.38 | $26.43 | $26.38 | $26.42 | $23.83 | 6,966 |
| 2019-08-13 | $26.45 | $26.45 | $26.42 | $26.42 | $23.83 | 157 |
| 2019-08-12 | $26.42 | $26.42 | $26.42 | $26.42 | $23.83 | 0 |
| 2019-08-09 | $26.47 | $26.47 | $26.47 | $26.47 | $23.88 | 0 |
| 2019-08-08 | $26.47 | $26.47 | $26.47 | $26.47 | $23.88 | 18 |
| 2019-08-07 | $26.43 | $26.43 | $26.39 | $26.39 | $23.81 | 300 |
| 2019-08-06 | $26.32 | $26.38 | $26.32 | $26.38 | $23.80 | 1,346 |
| 2019-08-05 | $26.31 | $26.31 | $26.31 | $26.31 | $23.73 | 326 |
| 2019-08-02 | $26.34 | $26.34 | $26.34 | $26.34 | $23.76 | 30 |
| 2019-08-01 | $26.36 | $26.37 | $26.31 | $26.34 | $23.76 | 1,554 |
| 2019-07-31 | $26.31 | $26.32 | $26.27 | $26.32 | $23.74 | 304 |
| 2019-07-30 | $26.35 | $26.35 | $26.33 | $26.33 | $23.75 | 249 |
| 2019-07-29 | $26.38 | $26.38 | $26.34 | $26.34 | $23.76 | 646 |
| 2019-07-26 | $26.34 | $26.37 | $26.33 | $26.33 | $23.75 | 788 |
| 2019-07-25 | $26.33 | $26.33 | $26.29 | $26.29 | $23.72 | 2,489 |
| 2019-07-24 | $26.34 | $26.34 | $26.34 | $26.34 | $23.76 | 1,000 |
| 2019-07-23 | $26.23 | $26.27 | $26.23 | $26.27 | $23.70 | 4,251 |
| 2019-07-22 | $26.29 | $26.29 | $26.21 | $26.23 | $23.66 | 5,311 |
| 2019-07-19 | $26.32 | $26.36 | $26.31 | $26.31 | $23.65 | 3,427 |
| 2019-07-18 | $26.35 | $26.38 | $26.34 | $26.34 | $23.67 | 710 |
| 2019-07-17 | $26.43 | $26.43 | $26.30 | $26.30 | $23.64 | 1,524 |
| 2019-07-16 | $26.28 | $26.31 | $26.28 | $26.28 | $23.62 | 1,675 |
| 2019-07-15 | $26.26 | $26.28 | $26.26 | $26.27 | $23.61 | 2,620 |
| 2019-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $23.59 | 225 |
| 2019-07-11 | $26.26 | $26.26 | $26.24 | $26.24 | $23.58 | 1,058 |
| 2019-07-10 | $26.21 | $26.24 | $26.21 | $26.23 | $23.57 | 2,072 |
| 2019-07-09 | $26.28 | $26.30 | $26.24 | $26.24 | $23.58 | 2,384 |
| 2019-07-08 | $26.29 | $26.38 | $26.25 | $26.25 | $23.59 | 2,725 |
| 2019-07-05 | $26.26 | $26.28 | $26.21 | $26.21 | $23.56 | 2,773 |
| 2019-07-03 | $26.36 | $26.36 | $26.33 | $26.33 | $23.66 | 2,086 |
| 2019-07-02 | $26.32 | $26.32 | $26.30 | $26.30 | $23.64 | 212 |
| 2019-07-01 | $26.37 | $26.37 | $26.31 | $26.35 | $23.68 | 2,392 |
| 2019-06-28 | $26.26 | $26.37 | $26.26 | $26.29 | $23.63 | 1,179 |
| 2019-06-27 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 102 |
| 2019-06-26 | $26.22 | $26.22 | $26.12 | $26.17 | $23.52 | 3,081 |
| 2019-06-25 | $26.13 | $26.14 | $26.06 | $26.06 | $23.42 | 1,369 |
| 2019-06-24 | $26.11 | $26.11 | $26.11 | $26.11 | $23.47 | 78 |
| 2019-06-21 | $26.17 | $26.17 | $26.17 | $26.17 | $23.43 | 0 |
| 2019-06-20 | $26.28 | $26.28 | $26.28 | $26.28 | $23.53 | 244 |
| 2019-06-19 | $26.21 | $26.22 | $26.15 | $26.15 | $23.42 | 2,514 |
| 2019-06-18 | $26.01 | $26.02 | $25.98 | $25.98 | $23.26 | 926 |
| 2019-06-17 | $25.89 | $25.95 | $25.89 | $25.92 | $23.21 | 920 |
| 2019-06-14 | $25.93 | $25.93 | $25.93 | $25.93 | $23.22 | 0 |
| 2019-06-13 | $25.94 | $25.97 | $25.93 | $25.93 | $23.22 | 7,385 |
| 2019-06-12 | $25.94 | $25.98 | $25.91 | $25.91 | $23.20 | 1,554 |
| 2019-06-11 | $25.87 | $25.87 | $25.87 | $25.87 | $23.17 | 0 |
| 2019-06-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.15 | 0 |
| 2019-06-07 | $25.87 | $25.87 | $25.83 | $25.83 | $23.13 | 1,296 |
| 2019-06-06 | $25.83 | $25.83 | $25.83 | $25.83 | $23.13 | 69 |
| 2019-06-05 | $25.81 | $25.81 | $25.81 | $25.81 | $23.11 | 138 |
| 2019-06-04 | $25.72 | $25.72 | $25.72 | $25.72 | $23.03 | 66 |
| 2019-06-03 | $25.75 | $25.75 | $25.75 | $25.75 | $23.06 | 6 |
| 2019-05-31 | $25.68 | $25.68 | $25.68 | $25.68 | $23.00 | 2 |
| 2019-05-30 | $25.70 | $25.70 | $25.70 | $25.70 | $23.01 | 100 |
| 2019-05-29 | $25.63 | $25.64 | $25.63 | $25.64 | $22.96 | 353 |
| 2019-05-28 | $25.66 | $25.66 | $25.63 | $25.63 | $22.95 | 234 |
| 2019-05-24 | $25.57 | $25.65 | $25.57 | $25.60 | $22.92 | 2,390 |
| 2019-05-23 | $25.63 | $25.63 | $25.59 | $25.59 | $22.91 | 2,196 |
| 2019-05-22 | $25.65 | $25.66 | $25.62 | $25.62 | $22.94 | 1,400 |
| 2019-05-21 | $25.66 | $25.66 | $25.62 | $25.62 | $22.94 | 435 |
| 2019-05-20 | $25.61 | $25.62 | $25.59 | $25.62 | $22.94 | 452 |
| 2019-05-17 | $25.73 | $25.73 | $25.73 | $25.73 | $22.95 | 0 |
| 2019-05-16 | $25.71 | $25.73 | $25.71 | $25.73 | $22.95 | 1,520 |
| 2019-05-15 | $25.66 | $25.71 | $25.66 | $25.71 | $22.93 | 100 |
| 2019-05-14 | $25.70 | $25.70 | $25.68 | $25.68 | $22.91 | 204 |
| 2019-05-13 | $25.62 | $25.62 | $25.62 | $25.62 | $22.85 | 0 |
| 2019-05-10 | $25.67 | $25.67 | $25.67 | $25.67 | $22.90 | 0 |
| 2019-05-09 | $25.65 | $25.69 | $25.65 | $25.69 | $22.92 | 1,209 |
| 2019-05-08 | $25.68 | $25.68 | $25.68 | $25.68 | $22.90 | 405 |
| 2019-05-07 | $25.70 | $25.70 | $25.65 | $25.67 | $22.90 | 3,916 |
| 2019-05-06 | $25.70 | $25.71 | $25.66 | $25.69 | $22.92 | 1,164 |
| 2019-05-03 | $25.79 | $25.79 | $25.72 | $25.72 | $22.94 | 1,212 |
| 2019-05-02 | $25.69 | $25.69 | $25.65 | $25.65 | $22.88 | 370 |
| 2019-05-01 | $25.72 | $25.72 | $25.69 | $25.69 | $22.92 | 944 |
| 2019-04-30 | $25.67 | $25.67 | $25.67 | $25.67 | $22.90 | 538 |
| 2019-04-29 | $25.64 | $25.64 | $25.61 | $25.61 | $22.84 | 445 |
| 2019-04-26 | $25.62 | $25.62 | $25.59 | $25.59 | $22.82 | 1,374 |
| 2019-04-25 | $25.61 | $25.71 | $25.61 | $25.61 | $22.84 | 9,176 |
| 2019-04-24 | $25.60 | $25.60 | $25.60 | $25.60 | $22.84 | 0 |
| 2019-04-23 | $25.64 | $25.65 | $25.60 | $25.60 | $22.84 | 717 |
| 2019-04-22 | $25.59 | $25.61 | $25.57 | $25.57 | $22.81 | 1,808 |
| 2019-04-18 | $25.63 | $25.73 | $25.63 | $25.69 | $22.83 | 12,555 |
| 2019-04-17 | $25.71 | $25.71 | $25.71 | $25.71 | $22.85 | 0 |
| 2019-04-16 | $25.70 | $25.73 | $25.70 | $25.73 | $22.87 | 286 |
| 2019-04-15 | $25.76 | $25.76 | $25.72 | $25.72 | $22.86 | 301 |
| 2019-04-12 | $25.61 | $25.61 | $25.61 | $25.61 | $22.76 | 237 |
| 2019-04-11 | $25.64 | $25.64 | $25.64 | $25.64 | $22.79 | 0 |
| 2019-04-10 | $25.68 | $25.73 | $25.68 | $25.73 | $22.87 | 550 |
| 2019-04-09 | $25.65 | $25.65 | $25.65 | $25.65 | $22.79 | 67 |
| 2019-04-08 | $25.67 | $25.67 | $25.63 | $25.63 | $22.78 | 1,100 |
| 2019-04-05 | $25.66 | $25.71 | $25.61 | $25.66 | $22.80 | 4,498 |
| 2019-04-04 | $25.72 | $25.72 | $25.67 | $25.67 | $22.81 | 525 |
| 2019-04-03 | $25.69 | $25.69 | $25.69 | $25.69 | $22.83 | 23 |
| 2019-04-02 | $25.70 | $25.70 | $25.70 | $25.70 | $22.83 | 26 |
| 2019-04-01 | $25.70 | $25.70 | $25.70 | $25.70 | $22.83 | 5 |
| 2019-03-29 | $25.58 | $25.58 | $25.58 | $25.58 | $22.73 | 2 |
| 2019-03-28 | $25.65 | $25.65 | $25.58 | $25.58 | $22.73 | 136 |
| 2019-03-27 | $25.49 | $25.50 | $25.48 | $25.48 | $22.64 | 1,016 |
| 2019-03-26 | $25.58 | $25.62 | $25.58 | $25.62 | $22.77 | 892 |
| 2019-03-25 | $25.52 | $25.56 | $25.52 | $25.52 | $22.68 | 2,289 |
| 2019-03-22 | $25.60 | $25.60 | $25.57 | $25.57 | $22.72 | 856 |
| 2019-03-21 | $25.62 | $25.65 | $25.54 | $25.59 | $22.74 | 2,554 |
| 2019-03-20 | $25.62 | $25.62 | $25.62 | $25.62 | $22.77 | 133 |
| 2019-03-19 | $25.58 | $25.58 | $25.55 | $25.55 | $22.71 | 5,015 |
| 2019-03-18 | $25.54 | $25.54 | $25.49 | $25.49 | $22.65 | 374 |
| 2019-03-15 | $25.56 | $25.56 | $25.56 | $25.56 | $22.62 | 25 |
| 2019-03-14 | $25.51 | $25.51 | $25.51 | $25.51 | $22.58 | 40 |
| 2019-03-13 | $25.49 | $25.49 | $25.49 | $25.49 | $22.56 | 25 |
| 2019-03-12 | $25.49 | $25.57 | $25.49 | $25.52 | $22.59 | 393 |
| 2019-03-11 | $25.54 | $25.54 | $25.48 | $25.48 | $22.56 | 931 |
| 2019-03-08 | $25.42 | $25.42 | $25.42 | $25.42 | $22.50 | 250 |
| 2019-03-07 | $25.41 | $25.41 | $25.41 | $25.41 | $22.49 | 0 |
| 2019-03-06 | $25.44 | $25.44 | $25.39 | $25.41 | $22.49 | 1,333 |
| 2019-03-05 | $25.37 | $25.42 | $25.37 | $25.42 | $22.50 | 275 |
| 2019-03-04 | $25.43 | $25.44 | $25.43 | $25.43 | $22.51 | 2,928 |
| 2019-03-01 | $25.42 | $25.42 | $25.38 | $25.38 | $22.46 | 284 |
| 2019-02-28 | $25.41 | $25.41 | $25.39 | $25.39 | $22.48 | 512 |
| 2019-02-27 | $25.42 | $25.42 | $25.42 | $25.42 | $22.50 | 0 |
| 2019-02-26 | $25.41 | $25.42 | $25.41 | $25.42 | $22.50 | 269 |
| 2019-02-25 | $25.36 | $25.36 | $25.36 | $25.36 | $22.45 | 62 |
| 2019-02-22 | $25.31 | $25.33 | $25.31 | $25.33 | $22.42 | 630 |
| 2019-02-21 | $25.45 | $25.45 | $25.31 | $25.31 | $22.41 | 1,100 |
| 2019-02-20 | $25.32 | $25.33 | $25.26 | $25.26 | $22.36 | 12,054 |
| 2019-02-19 | $25.37 | $25.38 | $25.33 | $25.33 | $22.42 | 12,052 |
| 2019-02-15 | $25.37 | $25.37 | $25.37 | $25.37 | $22.38 | 104 |
| 2019-02-14 | $25.39 | $25.39 | $25.39 | $25.39 | $22.40 | 0 |
| 2019-02-13 | $25.34 | $25.34 | $25.34 | $25.34 | $22.35 | 0 |
| 2019-02-12 | $25.33 | $25.33 | $25.33 | $25.33 | $22.34 | 600 |
| 2019-02-11 | $25.31 | $25.31 | $25.31 | $25.31 | $22.33 | 0 |
| 2019-02-08 | $25.33 | $25.33 | $25.31 | $25.31 | $22.33 | 888 |
| 2019-02-07 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2019-02-06 | $25.34 | $25.36 | $25.33 | $25.36 | $22.37 | 3,376 |
| 2019-02-05 | $25.41 | $25.41 | $25.41 | $25.41 | $22.42 | 127 |
| 2019-02-04 | $25.33 | $25.33 | $25.33 | $25.33 | $22.34 | 0 |
| 2019-02-01 | $25.34 | $25.38 | $25.33 | $25.33 | $22.34 | 495 |
| 2019-01-31 | $25.34 | $25.34 | $25.34 | $25.34 | $22.35 | 0 |
| 2019-01-30 | $25.14 | $25.28 | $25.14 | $25.25 | $22.27 | 3,015 |
| 2019-01-29 | $25.14 | $25.14 | $25.12 | $25.12 | $22.16 | 118 |
| 2019-01-28 | $25.16 | $25.20 | $25.16 | $25.18 | $22.21 | 424 |
| 2019-01-25 | $25.17 | $25.17 | $25.16 | $25.16 | $22.19 | 992 |
| 2019-01-24 | $25.19 | $25.20 | $25.19 | $25.20 | $22.23 | 1,354 |
| 2019-01-23 | $25.04 | $25.04 | $25.04 | $25.04 | $22.09 | 0 |
| 2019-01-22 | $25.09 | $25.10 | $25.04 | $25.04 | $22.08 | 8,719 |
| 2019-01-18 | $25.13 | $25.14 | $25.07 | $25.12 | $22.07 | 547 |
| 2019-01-17 | $25.06 | $25.06 | $25.06 | $25.06 | $22.02 | 0 |
| 2019-01-16 | $25.04 | $25.04 | $25.04 | $25.04 | $22.00 | 0 |
| 2019-01-15 | $25.01 | $25.01 | $25.01 | $25.01 | $21.97 | 53 |
| 2019-01-14 | $25.01 | $25.02 | $24.97 | $24.97 | $21.94 | 1,918 |
| 2019-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.97 | 0 |
| 2019-01-10 | $25.00 | $25.02 | $25.00 | $25.00 | $21.97 | 2,809 |
| 2019-01-09 | $25.00 | $25.11 | $24.99 | $25.05 | $22.01 | 6,715 |
| 2019-01-08 | $24.94 | $24.94 | $24.94 | $24.94 | $21.91 | 141 |
| 2019-01-07 | $24.86 | $24.86 | $24.86 | $24.86 | $21.84 | 0 |
| 2019-01-04 | $24.92 | $24.92 | $24.86 | $24.86 | $21.84 | 2,808 |
| 2019-01-03 | $24.73 | $24.73 | $24.72 | $24.72 | $21.72 | 227 |
| 2019-01-02 | $24.75 | $24.76 | $24.71 | $24.71 | $21.71 | 6,075 |
| 2018-12-31 | $24.67 | $24.67 | $24.67 | $24.67 | $21.68 | 0 |
| 2018-12-28 | $24.71 | $24.71 | $24.71 | $24.71 | $21.72 | 0 |
| 2018-12-27 | $24.70 | $24.70 | $24.70 | $24.70 | $21.70 | 0 |
| 2018-12-26 | $24.63 | $24.63 | $24.63 | $24.63 | $21.64 | 0 |
| 2018-12-24 | $24.61 | $24.61 | $24.61 | $24.61 | $21.62 | 0 |
| 2018-12-21 | $24.81 | $24.81 | $24.81 | $24.81 | $21.64 | 0 |
| 2018-12-20 | $24.85 | $24.85 | $24.81 | $24.81 | $21.64 | 100 |
| 2018-12-19 | $24.81 | $24.81 | $24.81 | $24.81 | $21.64 | 0 |
| 2018-12-18 | $24.89 | $24.89 | $24.84 | $24.84 | $21.67 | 100 |
| 2018-12-17 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-12-14 | $24.78 | $24.78 | $24.75 | $24.75 | $21.59 | 100 |
| 2018-12-13 | $24.77 | $24.78 | $24.73 | $24.73 | $21.57 | 1,775 |
| 2018-12-12 | $24.67 | $24.67 | $24.67 | $24.67 | $21.52 | 0 |
| 2018-12-11 | $24.69 | $24.69 | $24.69 | $24.69 | $21.54 | 0 |
| 2018-12-10 | $24.70 | $24.70 | $24.70 | $24.70 | $21.54 | 82 |
| 2018-12-07 | $24.73 | $24.73 | $24.73 | $24.73 | $21.57 | 161 |
| 2018-12-06 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 201 |
| 2018-12-04 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-12-03 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-30 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-28 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-27 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-26 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-23 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 201 |
| 2018-11-21 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-20 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-19 | $24.79 | $24.79 | $24.79 | $24.79 | $21.63 | 0 |
| 2018-11-16 | $24.79 | $24.79 | $24.79 | $24.79 | $21.52 | 0 |
| 2018-11-15 | $24.79 | $24.79 | $24.79 | $24.79 | $21.52 | 0 |
| 2018-11-14 | $24.78 | $24.79 | $24.78 | $24.79 | $21.52 | 201 |
| 2018-11-13 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 2 |
| 2018-11-12 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-11-09 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-11-08 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-11-07 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-11-06 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 3 |
| 2018-11-05 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-11-02 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-11-01 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-31 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 2 |
| 2018-10-30 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-29 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-26 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-25 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-24 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-23 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-22 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 0 |
| 2018-10-19 | $24.83 | $24.83 | $24.83 | $24.83 | $21.55 | 100 |