Invesco BulletShares 2022 Municipal Bond ETF (BSMM) Exchange: NASDAQ
Data as of Nov. 21, 2025
$25.23 ($-0.03) -0.12%
Invesco BulletShares 2022 Municipal Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2022 Municipal Bond ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $25.25 |
| Previous Close | $25.23 |
| High | $25.25 |
| Low | $25.22 |
| Adjusted Open | $25.25 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.25 |
| Adjusted Low | $25.22 |
Invest in Invesco BulletShares 2022 Municipal Bond ETF (BSMM)
Historical Stock Data for Invesco BulletShares 2022 Municipal Bond ETF (BSMM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $25.25 | $25.25 | $25.22 | $25.23 | $25.23 | 242,669 |
| 2022-12-14 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 81,537 |
| 2022-12-13 | $25.29 | $25.29 | $25.26 | $25.29 | $25.24 | 23,281 |
| 2022-12-12 | $25.29 | $25.30 | $25.23 | $25.28 | $25.24 | 39,876 |
| 2022-12-09 | $25.29 | $25.30 | $25.26 | $25.30 | $25.26 | 8,620 |
| 2022-12-08 | $25.29 | $25.29 | $25.25 | $25.27 | $25.23 | 17,094 |
| 2022-12-07 | $25.29 | $25.30 | $25.26 | $25.29 | $25.25 | 8,750 |
| 2022-12-06 | $25.29 | $25.30 | $25.25 | $25.28 | $25.24 | 37,719 |
| 2022-12-05 | $25.29 | $25.30 | $25.26 | $25.28 | $25.24 | 9,175 |
| 2022-12-02 | $25.29 | $25.32 | $25.27 | $25.31 | $25.27 | 6,524 |
| 2022-12-01 | $25.32 | $25.33 | $25.29 | $25.33 | $25.29 | 7,029 |
| 2022-11-30 | $25.31 | $25.34 | $25.27 | $25.33 | $25.29 | 13,004 |
| 2022-11-29 | $25.31 | $25.36 | $25.27 | $25.34 | $25.30 | 27,068 |
| 2022-11-28 | $25.27 | $25.31 | $25.27 | $25.28 | $25.24 | 6,638 |
| 2022-11-25 | $25.30 | $25.31 | $25.30 | $25.31 | $25.26 | 213 |
| 2022-11-23 | $25.30 | $25.30 | $25.28 | $25.29 | $25.25 | 7,543 |
| 2022-11-22 | $25.30 | $25.31 | $25.28 | $25.30 | $25.26 | 8,631 |
| 2022-11-21 | $25.28 | $25.31 | $25.27 | $25.30 | $25.26 | 8,555 |
| 2022-11-18 | $25.30 | $25.31 | $25.29 | $25.30 | $25.24 | 5,336 |
| 2022-11-17 | $25.30 | $25.30 | $25.28 | $25.30 | $25.24 | 6,187 |
| 2022-11-16 | $25.28 | $25.33 | $25.28 | $25.30 | $25.24 | 5,666 |
| 2022-11-15 | $25.31 | $25.33 | $25.31 | $25.33 | $25.27 | 509 |
| 2022-11-14 | $25.31 | $25.33 | $25.28 | $25.33 | $25.27 | 3,527 |
| 2022-11-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.25 | 1,870 |
| 2022-11-10 | $25.30 | $25.32 | $25.28 | $25.32 | $25.26 | 1,165 |
| 2022-11-09 | $25.29 | $25.30 | $25.27 | $25.30 | $25.24 | 10,213 |
| 2022-11-08 | $25.27 | $25.36 | $25.26 | $25.28 | $25.22 | 34,681 |
| 2022-11-07 | $25.28 | $25.32 | $25.28 | $25.30 | $25.24 | 10,872 |
| 2022-11-04 | $25.32 | $25.32 | $25.26 | $25.28 | $25.22 | 22,868 |
| 2022-11-03 | $25.26 | $25.28 | $25.25 | $25.28 | $25.22 | 74,315 |
| 2022-11-02 | $25.27 | $25.29 | $25.25 | $25.28 | $25.22 | 15,549 |
| 2022-11-01 | $25.27 | $25.31 | $25.25 | $25.28 | $25.22 | 50,223 |
| 2022-10-31 | $25.31 | $25.31 | $25.30 | $25.30 | $25.24 | 2,678 |
| 2022-10-28 | $25.28 | $25.37 | $25.27 | $25.30 | $25.30 | 18,018 |
| 2022-10-27 | $25.26 | $25.30 | $25.24 | $25.27 | $25.27 | 4,526 |
| 2022-10-26 | $25.22 | $25.29 | $25.19 | $25.25 | $25.25 | 43,164 |
| 2022-10-25 | $25.30 | $25.33 | $25.24 | $25.27 | $25.27 | 13,298 |
| 2022-10-24 | $25.29 | $25.31 | $25.27 | $25.27 | $25.27 | 6,189 |
| 2022-10-21 | $25.29 | $25.33 | $25.29 | $25.31 | $25.29 | 14,081 |
| 2022-10-20 | $25.29 | $25.31 | $25.29 | $25.30 | $25.28 | 2,186 |
| 2022-10-19 | $25.27 | $25.30 | $25.27 | $25.28 | $25.26 | 1,873 |
| 2022-10-18 | $25.29 | $25.33 | $25.29 | $25.31 | $25.29 | 5,241 |
| 2022-10-17 | $25.31 | $25.32 | $25.27 | $25.30 | $25.28 | 9,495 |
| 2022-10-14 | $25.31 | $25.33 | $25.29 | $25.31 | $25.31 | 2,243 |
| 2022-10-13 | $25.29 | $25.32 | $25.28 | $25.31 | $25.31 | 12,626 |
| 2022-10-12 | $25.26 | $25.31 | $25.26 | $25.29 | $25.29 | 12,148 |
| 2022-10-11 | $25.32 | $25.32 | $25.27 | $25.30 | $25.30 | 3,671 |
| 2022-10-10 | $25.30 | $25.31 | $25.26 | $25.29 | $25.29 | 6,154 |
| 2022-10-07 | $25.33 | $25.33 | $25.28 | $25.30 | $25.30 | 2,898 |
| 2022-10-06 | $25.28 | $25.31 | $25.27 | $25.28 | $25.28 | 7,526 |
| 2022-10-05 | $25.30 | $25.32 | $25.27 | $25.30 | $25.30 | 26,483 |
| 2022-10-04 | $25.27 | $25.31 | $25.24 | $25.29 | $25.29 | 23,543 |
| 2022-10-03 | $25.26 | $25.30 | $25.26 | $25.28 | $25.28 | 8,877 |
| 2022-09-30 | $25.31 | $25.31 | $25.26 | $25.28 | $25.28 | 4,610 |
| 2022-09-29 | $25.35 | $25.35 | $25.28 | $25.28 | $25.28 | 17,910 |
| 2022-09-28 | $25.27 | $25.27 | $25.22 | $25.26 | $25.26 | 12,995 |
| 2022-09-27 | $25.28 | $25.28 | $25.22 | $25.24 | $25.24 | 7,470 |
| 2022-09-26 | $25.26 | $25.28 | $25.24 | $25.26 | $25.26 | 12,197 |
| 2022-09-23 | $25.26 | $25.31 | $25.24 | $25.29 | $25.29 | 22,212 |
| 2022-09-22 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 2,468 |
| 2022-09-21 | $25.31 | $25.31 | $25.26 | $25.30 | $25.30 | 12,043 |
| 2022-09-20 | $25.29 | $25.32 | $25.27 | $25.30 | $25.30 | 8,924 |
| 2022-09-19 | $25.30 | $25.33 | $25.27 | $25.29 | $25.29 | 54,563 |
| 2022-09-16 | $25.31 | $25.33 | $25.28 | $25.31 | $25.30 | 8,224 |
| 2022-09-15 | $25.29 | $25.33 | $25.26 | $25.29 | $25.28 | 6,671 |
| 2022-09-14 | $25.29 | $25.33 | $25.28 | $25.30 | $25.29 | 10,768 |
| 2022-09-13 | $25.35 | $25.35 | $25.28 | $25.30 | $25.29 | 3,104 |
| 2022-09-12 | $25.29 | $25.33 | $25.29 | $25.31 | $25.30 | 18,766 |
| 2022-09-09 | $25.29 | $25.32 | $25.29 | $25.30 | $25.29 | 1,905 |
| 2022-09-08 | $25.29 | $25.32 | $25.29 | $25.30 | $25.29 | 10,864 |
| 2022-09-07 | $25.30 | $25.34 | $25.30 | $25.32 | $25.31 | 21,567 |
| 2022-09-06 | $25.30 | $25.33 | $25.29 | $25.29 | $25.28 | 12,265 |
| 2022-09-02 | $25.30 | $25.37 | $25.30 | $25.31 | $25.30 | 20,638 |
| 2022-09-01 | $25.32 | $25.32 | $25.28 | $25.30 | $25.29 | 15,725 |
| 2022-08-31 | $25.33 | $25.33 | $25.27 | $25.30 | $25.29 | 6,557 |
| 2022-08-30 | $25.32 | $25.33 | $25.29 | $25.31 | $25.30 | 15,985 |
| 2022-08-29 | $25.30 | $25.33 | $25.28 | $25.30 | $25.29 | 25,301 |
| 2022-08-26 | $25.32 | $25.34 | $25.27 | $25.32 | $25.32 | 36,672 |
| 2022-08-25 | $25.28 | $25.32 | $25.28 | $25.30 | $25.30 | 8,704 |
| 2022-08-24 | $25.32 | $25.32 | $25.27 | $25.29 | $25.29 | 1,312 |
| 2022-08-23 | $25.31 | $25.32 | $25.28 | $25.28 | $25.28 | 3,832 |
| 2022-08-22 | $25.32 | $25.35 | $25.29 | $25.29 | $25.29 | 11,463 |
| 2022-08-19 | $25.28 | $25.31 | $25.28 | $25.31 | $25.30 | 999 |
| 2022-08-18 | $25.33 | $25.33 | $25.31 | $25.31 | $25.30 | 1,423 |
| 2022-08-17 | $25.30 | $25.32 | $25.26 | $25.29 | $25.28 | 15,332 |
| 2022-08-16 | $25.30 | $25.34 | $25.27 | $25.32 | $25.31 | 9,267 |
| 2022-08-15 | $25.36 | $25.36 | $25.30 | $25.33 | $25.32 | 31,900 |
| 2022-08-12 | $25.32 | $25.35 | $25.31 | $25.31 | $25.30 | 11,480 |
| 2022-08-11 | $25.31 | $25.35 | $25.28 | $25.33 | $25.32 | 56,204 |
| 2022-08-10 | $25.31 | $25.31 | $25.23 | $25.29 | $25.28 | 46,160 |
| 2022-08-09 | $25.31 | $25.35 | $25.26 | $25.30 | $25.29 | 152,222 |
| 2022-08-08 | $25.33 | $25.35 | $25.31 | $25.33 | $25.32 | 14,124 |
| 2022-08-05 | $25.30 | $25.37 | $25.30 | $25.35 | $25.34 | 11,865 |
| 2022-08-04 | $25.30 | $25.38 | $25.30 | $25.35 | $25.34 | 16,019 |
| 2022-08-03 | $25.37 | $25.37 | $25.30 | $25.34 | $25.33 | 18,314 |
| 2022-08-02 | $25.27 | $25.37 | $25.27 | $25.34 | $25.33 | 29,850 |
| 2022-08-01 | $25.35 | $25.37 | $25.34 | $25.37 | $25.36 | 13,992 |
| 2022-07-29 | $25.29 | $25.36 | $25.29 | $25.33 | $25.32 | 13,170 |
| 2022-07-28 | $25.32 | $25.35 | $25.32 | $25.35 | $25.34 | 4,524 |
| 2022-07-27 | $25.31 | $25.36 | $25.31 | $25.32 | $25.31 | 11,092 |
| 2022-07-26 | $25.34 | $25.35 | $25.32 | $25.35 | $25.34 | 3,699 |
| 2022-07-25 | $25.36 | $25.37 | $25.34 | $25.34 | $25.33 | 10,523 |
| 2022-07-22 | $25.33 | $25.36 | $25.33 | $25.35 | $25.34 | 5,332 |
| 2022-07-21 | $25.36 | $25.36 | $25.33 | $25.35 | $25.34 | 6,036 |
| 2022-07-20 | $25.30 | $25.36 | $25.30 | $25.36 | $25.35 | 9,971 |
| 2022-07-19 | $25.32 | $25.35 | $25.30 | $25.32 | $25.31 | 7,211 |
| 2022-07-18 | $25.33 | $25.36 | $25.30 | $25.36 | $25.35 | 5,557 |
| 2022-07-15 | $25.31 | $25.35 | $25.28 | $25.33 | $25.31 | 16,847 |
| 2022-07-14 | $25.36 | $25.36 | $25.25 | $25.33 | $25.31 | 8,228 |
| 2022-07-13 | $25.32 | $25.35 | $25.28 | $25.32 | $25.30 | 22,315 |
| 2022-07-12 | $25.35 | $25.36 | $25.30 | $25.33 | $25.31 | 14,072 |
| 2022-07-11 | $25.30 | $25.35 | $25.29 | $25.31 | $25.29 | 9,230 |
| 2022-07-08 | $25.34 | $25.36 | $25.32 | $25.34 | $25.32 | 16,748 |
| 2022-07-07 | $25.33 | $25.38 | $25.32 | $25.34 | $25.32 | 20,276 |
| 2022-07-06 | $25.31 | $25.39 | $25.31 | $25.32 | $25.30 | 109,113 |
| 2022-07-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.28 | 828 |
| 2022-07-01 | $25.34 | $25.34 | $25.27 | $25.31 | $25.29 | 13,331 |
| 2022-06-30 | $25.31 | $25.31 | $25.31 | $25.31 | $25.29 | 523 |
| 2022-06-29 | $25.29 | $25.34 | $25.28 | $25.30 | $25.28 | 15,000 |
| 2022-06-28 | $25.29 | $25.32 | $25.29 | $25.30 | $25.28 | 1,811 |
| 2022-06-27 | $25.27 | $25.32 | $25.26 | $25.29 | $25.27 | 94,301 |
| 2022-06-24 | $25.26 | $25.32 | $25.26 | $25.29 | $25.27 | 8,421 |
| 2022-06-23 | $25.27 | $25.32 | $25.23 | $25.29 | $25.27 | 57,028 |
| 2022-06-22 | $25.30 | $25.34 | $25.24 | $25.27 | $25.25 | 34,385 |
| 2022-06-21 | $25.26 | $25.30 | $25.23 | $25.28 | $25.26 | 7,851 |
| 2022-06-17 | $25.31 | $25.31 | $25.22 | $25.28 | $25.25 | 17,263 |
| 2022-06-16 | $25.26 | $25.31 | $25.25 | $25.28 | $25.25 | 5,039 |
| 2022-06-15 | $25.29 | $25.30 | $25.25 | $25.28 | $25.25 | 3,328 |
| 2022-06-14 | $25.33 | $25.33 | $25.26 | $25.27 | $25.24 | 213,718 |
| 2022-06-13 | $25.37 | $25.37 | $25.25 | $25.32 | $25.29 | 135,573 |
| 2022-06-10 | $25.30 | $25.35 | $25.30 | $25.30 | $25.27 | 5,301 |
| 2022-06-09 | $25.32 | $25.35 | $25.28 | $25.34 | $25.31 | 2,647 |
| 2022-06-08 | $25.27 | $25.35 | $25.26 | $25.29 | $25.26 | 24,137 |
| 2022-06-07 | $25.29 | $25.30 | $25.27 | $25.29 | $25.26 | 3,307 |
| 2022-06-06 | $25.29 | $25.31 | $25.27 | $25.29 | $25.26 | 9,254 |
| 2022-06-03 | $25.27 | $25.31 | $25.27 | $25.27 | $25.24 | 5,986 |
| 2022-06-02 | $25.30 | $25.32 | $25.23 | $25.29 | $25.26 | 39,686 |
| 2022-06-01 | $25.28 | $25.32 | $25.24 | $25.27 | $25.24 | 72,521 |
| 2022-05-31 | $25.28 | $25.30 | $25.26 | $25.28 | $25.25 | 7,232 |
| 2022-05-27 | $25.30 | $25.31 | $25.25 | $25.30 | $25.27 | 33,481 |
| 2022-05-26 | $25.25 | $25.31 | $25.25 | $25.29 | $25.26 | 4,890 |
| 2022-05-25 | $25.27 | $25.31 | $25.24 | $25.31 | $25.28 | 22,706 |
| 2022-05-24 | $25.26 | $25.27 | $25.23 | $25.26 | $25.23 | 11,163 |
| 2022-05-23 | $25.26 | $25.26 | $25.21 | $25.24 | $25.21 | 19,922 |
| 2022-05-20 | $25.22 | $25.30 | $25.22 | $25.27 | $25.23 | 11,832 |
| 2022-05-19 | $25.24 | $25.26 | $25.22 | $25.23 | $25.20 | 13,066 |
| 2022-05-18 | $25.22 | $25.28 | $25.22 | $25.22 | $25.19 | 18,830 |
| 2022-05-17 | $25.28 | $25.29 | $25.22 | $25.27 | $25.24 | 33,202 |
| 2022-05-16 | $25.24 | $25.27 | $25.22 | $25.22 | $25.19 | 38,876 |
| 2022-05-13 | $25.30 | $25.32 | $25.29 | $25.29 | $25.26 | 29,843 |
| 2022-05-12 | $25.26 | $25.30 | $25.25 | $25.28 | $25.25 | 14,848 |
| 2022-05-11 | $25.28 | $25.30 | $25.28 | $25.29 | $25.26 | 16,368 |
| 2022-05-10 | $25.25 | $25.30 | $25.25 | $25.28 | $25.24 | 107,543 |
| 2022-05-09 | $25.30 | $25.30 | $25.25 | $25.28 | $25.24 | 21,827 |
| 2022-05-06 | $25.25 | $25.30 | $25.25 | $25.28 | $25.25 | 10,100 |
| 2022-05-05 | $25.26 | $25.32 | $25.22 | $25.27 | $25.23 | 66,967 |
| 2022-05-04 | $25.30 | $25.32 | $25.26 | $25.29 | $25.26 | 4,026 |
| 2022-05-03 | $25.31 | $25.40 | $25.28 | $25.32 | $25.29 | 108,637 |
| 2022-05-02 | $25.26 | $25.34 | $25.26 | $25.30 | $25.27 | 14,731 |
| 2022-04-29 | $25.27 | $25.28 | $25.24 | $25.26 | $25.23 | 11,696 |
| 2022-04-28 | $25.25 | $25.27 | $25.25 | $25.26 | $25.23 | 29,864 |
| 2022-04-27 | $25.30 | $25.31 | $25.24 | $25.27 | $25.24 | 132,554 |
| 2022-04-26 | $25.27 | $25.32 | $25.24 | $25.28 | $25.24 | 20,662 |
| 2022-04-25 | $25.32 | $25.32 | $25.27 | $25.30 | $25.26 | 9,474 |
| 2022-04-22 | $25.27 | $25.32 | $25.27 | $25.30 | $25.26 | 2,761 |
| 2022-04-21 | $25.32 | $25.32 | $25.27 | $25.30 | $25.27 | 8,238 |
| 2022-04-20 | $25.30 | $25.33 | $25.28 | $25.30 | $25.27 | 27,298 |
| 2022-04-19 | $25.29 | $25.32 | $25.28 | $25.30 | $25.27 | 30,462 |
| 2022-04-18 | $25.26 | $25.29 | $25.24 | $25.29 | $25.25 | 15,286 |
| 2022-04-14 | $25.29 | $25.33 | $25.24 | $25.29 | $25.25 | 5,772 |
| 2022-04-13 | $25.32 | $25.32 | $25.26 | $25.26 | $25.22 | 5,011 |
| 2022-04-12 | $25.29 | $25.31 | $25.26 | $25.29 | $25.25 | 21,700 |
| 2022-04-11 | $25.28 | $25.32 | $25.22 | $25.28 | $25.24 | 64,257 |
| 2022-04-08 | $25.29 | $25.32 | $25.25 | $25.32 | $25.28 | 4,983 |
| 2022-04-07 | $25.25 | $25.29 | $25.23 | $25.26 | $25.22 | 59,060 |
| 2022-04-06 | $25.22 | $25.31 | $25.17 | $25.28 | $25.24 | 9,334 |
| 2022-04-05 | $25.28 | $25.32 | $25.24 | $25.29 | $25.25 | 9,184 |
| 2022-04-04 | $25.20 | $25.28 | $25.20 | $25.23 | $25.19 | 57,087 |
| 2022-04-01 | $25.27 | $25.30 | $25.24 | $25.27 | $25.23 | 4,764 |
| 2022-03-31 | $25.31 | $25.32 | $25.22 | $25.28 | $25.24 | 79,745 |
| 2022-03-30 | $25.31 | $25.31 | $25.26 | $25.29 | $25.25 | 4,552 |
| 2022-03-29 | $25.28 | $25.28 | $25.26 | $25.28 | $25.24 | 2,538 |
| 2022-03-28 | $25.29 | $25.29 | $25.26 | $25.29 | $25.25 | 1,952 |
| 2022-03-25 | $25.31 | $25.31 | $25.25 | $25.29 | $25.25 | 12,932 |
| 2022-03-24 | $25.33 | $25.33 | $25.28 | $25.30 | $25.26 | 20,379 |
| 2022-03-23 | $25.23 | $25.33 | $25.23 | $25.33 | $25.29 | 8,325 |
| 2022-03-22 | $25.27 | $25.27 | $25.22 | $25.25 | $25.21 | 12,589 |
| 2022-03-21 | $25.31 | $25.32 | $25.28 | $25.28 | $25.24 | 10,882 |
| 2022-03-18 | $25.28 | $25.35 | $25.28 | $25.35 | $25.30 | 49,550 |
| 2022-03-17 | $25.32 | $25.32 | $25.27 | $25.28 | $25.24 | 20,806 |
| 2022-03-16 | $25.30 | $25.33 | $25.27 | $25.30 | $25.26 | 26,851 |
| 2022-03-15 | $25.29 | $25.29 | $25.27 | $25.29 | $25.24 | 11,341 |
| 2022-03-14 | $25.35 | $25.35 | $25.27 | $25.27 | $25.23 | 13,255 |
| 2022-03-11 | $25.33 | $25.33 | $25.27 | $25.27 | $25.23 | 9,864 |
| 2022-03-10 | $25.29 | $25.36 | $25.25 | $25.30 | $25.26 | 16,784 |
| 2022-03-09 | $25.33 | $25.33 | $25.28 | $25.30 | $25.25 | 4,349 |
| 2022-03-08 | $25.38 | $25.38 | $25.26 | $25.27 | $25.23 | 37,784 |
| 2022-03-07 | $25.31 | $25.36 | $25.25 | $25.36 | $25.32 | 23,040 |
| 2022-03-04 | $25.32 | $25.33 | $25.31 | $25.32 | $25.27 | 14,793 |
| 2022-03-03 | $25.33 | $25.34 | $25.30 | $25.33 | $25.29 | 10,887 |
| 2022-03-02 | $25.33 | $25.35 | $25.29 | $25.35 | $25.31 | 29,669 |
| 2022-03-01 | $25.33 | $25.33 | $25.30 | $25.30 | $25.26 | 11,113 |
| 2022-02-28 | $25.34 | $25.34 | $25.32 | $25.34 | $25.30 | 96,265 |
| 2022-02-25 | $25.30 | $25.34 | $25.30 | $25.33 | $25.29 | 6,319 |
| 2022-02-24 | $25.32 | $25.35 | $25.29 | $25.33 | $25.29 | 4,382 |
| 2022-02-23 | $25.33 | $25.33 | $25.32 | $25.32 | $25.28 | 159 |
| 2022-02-22 | $25.33 | $25.36 | $25.33 | $25.33 | $25.29 | 7,681 |
| 2022-02-18 | $25.34 | $25.36 | $25.31 | $25.34 | $25.29 | 20,786 |
| 2022-02-17 | $25.33 | $25.36 | $25.30 | $25.36 | $25.31 | 33,163 |
| 2022-02-16 | $25.34 | $25.34 | $25.33 | $25.34 | $25.29 | 1,425 |
| 2022-02-15 | $25.34 | $25.34 | $25.29 | $25.33 | $25.28 | 12,589 |
| 2022-02-14 | $25.30 | $25.32 | $25.30 | $25.32 | $25.27 | 6,574 |
| 2022-02-11 | $25.31 | $25.35 | $25.31 | $25.34 | $25.29 | 2,636 |
| 2022-02-10 | $25.35 | $25.35 | $25.32 | $25.34 | $25.29 | 3,208 |
| 2022-02-09 | $25.40 | $25.40 | $25.35 | $25.36 | $25.31 | 3,898 |
| 2022-02-08 | $25.35 | $25.39 | $25.35 | $25.36 | $25.31 | 9,589 |
| 2022-02-07 | $25.33 | $25.36 | $25.33 | $25.36 | $25.31 | 660 |
| 2022-02-04 | $25.39 | $25.39 | $25.32 | $25.36 | $25.31 | 12,440 |
| 2022-02-03 | $25.36 | $25.36 | $25.31 | $25.33 | $25.28 | 2,786 |
| 2022-02-02 | $25.30 | $25.38 | $25.30 | $25.34 | $25.29 | 13,826 |
| 2022-02-01 | $25.31 | $25.37 | $25.31 | $25.34 | $25.29 | 5,399 |
| 2022-01-31 | $25.32 | $25.39 | $25.32 | $25.35 | $25.30 | 5,452 |
| 2022-01-28 | $25.30 | $25.37 | $25.28 | $25.33 | $25.28 | 26,751 |
| 2022-01-27 | $25.31 | $25.39 | $25.30 | $25.36 | $25.31 | 15,285 |
| 2022-01-26 | $25.37 | $25.37 | $25.32 | $25.34 | $25.29 | 5,612 |
| 2022-01-25 | $25.40 | $25.41 | $25.34 | $25.34 | $25.29 | 11,271 |
| 2022-01-24 | $25.41 | $25.43 | $25.35 | $25.39 | $25.34 | 73,089 |
| 2022-01-21 | $25.40 | $25.42 | $25.40 | $25.42 | $25.37 | 15,385 |
| 2022-01-20 | $25.41 | $25.41 | $25.38 | $25.40 | $25.35 | 3,996 |
| 2022-01-19 | $25.40 | $25.40 | $25.37 | $25.39 | $25.33 | 12,808 |
| 2022-01-18 | $25.40 | $25.40 | $25.36 | $25.39 | $25.34 | 14,075 |
| 2022-01-14 | $25.36 | $25.38 | $25.36 | $25.38 | $25.33 | 739 |
| 2022-01-13 | $25.42 | $25.42 | $25.38 | $25.39 | $25.33 | 2,131 |
| 2022-01-12 | $25.38 | $25.40 | $25.33 | $25.37 | $25.32 | 10,093 |
| 2022-01-11 | $25.39 | $25.41 | $25.38 | $25.38 | $25.33 | 2,139 |
| 2022-01-10 | $25.40 | $25.41 | $25.36 | $25.38 | $25.33 | 7,048 |
| 2022-01-07 | $25.37 | $25.41 | $25.37 | $25.37 | $25.32 | 3,953 |
| 2022-01-06 | $25.34 | $25.41 | $25.33 | $25.37 | $25.32 | 5,554 |
| 2022-01-05 | $25.35 | $25.39 | $25.33 | $25.35 | $25.30 | 13,452 |
| 2022-01-04 | $25.34 | $25.42 | $25.34 | $25.38 | $25.33 | 15,701 |
| 2022-01-03 | $25.39 | $25.42 | $25.36 | $25.39 | $25.34 | 5,096 |
| 2021-12-31 | $25.39 | $25.44 | $25.36 | $25.39 | $25.34 | 7,642 |
| 2021-12-30 | $25.39 | $25.45 | $25.39 | $25.42 | $25.37 | 13,000 |
| 2021-12-29 | $25.42 | $25.42 | $25.35 | $25.38 | $25.33 | 9,049 |
| 2021-12-28 | $25.41 | $25.42 | $25.38 | $25.39 | $25.33 | 17,665 |
| 2021-12-27 | $25.40 | $25.44 | $25.35 | $25.40 | $25.35 | 27,338 |
| 2021-12-23 | $25.38 | $25.41 | $25.34 | $25.38 | $25.32 | 13,880 |
| 2021-12-22 | $25.41 | $25.61 | $25.37 | $25.38 | $25.33 | 89,475 |
| 2021-12-21 | $25.39 | $25.41 | $25.37 | $25.37 | $25.32 | 11,064 |
| 2021-12-20 | $25.41 | $25.43 | $25.35 | $25.42 | $25.37 | 20,773 |
| 2021-12-17 | $25.35 | $25.42 | $25.35 | $25.41 | $25.34 | 16,745 |
| 2021-12-16 | $25.38 | $25.42 | $25.34 | $25.38 | $25.32 | 3,257 |
| 2021-12-15 | $25.34 | $25.44 | $25.34 | $25.38 | $25.32 | 9,696 |
| 2021-12-14 | $25.42 | $25.44 | $25.34 | $25.38 | $25.32 | 6,991 |
| 2021-12-13 | $25.42 | $25.42 | $25.35 | $25.38 | $25.32 | 4,261 |
| 2021-12-10 | $25.35 | $25.39 | $25.35 | $25.39 | $25.32 | 263 |
| 2021-12-09 | $25.42 | $25.44 | $25.38 | $25.42 | $25.36 | 36,106 |
| 2021-12-08 | $25.41 | $25.43 | $25.38 | $25.38 | $25.32 | 32,814 |
| 2021-12-07 | $25.42 | $25.42 | $25.38 | $25.38 | $25.32 | 2,897 |
| 2021-12-06 | $25.43 | $25.43 | $25.34 | $25.37 | $25.30 | 2,822 |
| 2021-12-03 | $25.35 | $25.42 | $25.34 | $25.38 | $25.32 | 28,652 |
| 2021-12-02 | $25.42 | $25.42 | $25.35 | $25.38 | $25.32 | 2,318 |
| 2021-12-01 | $25.42 | $25.42 | $25.34 | $25.38 | $25.32 | 2,491 |
| 2021-11-30 | $25.44 | $25.44 | $25.36 | $25.39 | $25.32 | 24,220 |
| 2021-11-29 | $25.35 | $25.42 | $25.34 | $25.38 | $25.32 | 12,041 |
| 2021-11-26 | $25.35 | $25.39 | $25.35 | $25.39 | $25.32 | 2,181 |
| 2021-11-24 | $25.35 | $25.38 | $25.35 | $25.38 | $25.31 | 2,496 |
| 2021-11-23 | $25.38 | $25.51 | $25.38 | $25.41 | $25.35 | 52,409 |
| 2021-11-22 | $25.43 | $25.43 | $25.33 | $25.38 | $25.31 | 3,189 |
| 2021-11-19 | $25.42 | $25.42 | $25.34 | $25.38 | $25.31 | 86,390 |
| 2021-11-18 | $25.35 | $25.38 | $25.34 | $25.38 | $25.31 | 1,468 |
| 2021-11-17 | $25.36 | $25.40 | $25.35 | $25.38 | $25.31 | 10,482 |
| 2021-11-16 | $25.41 | $25.44 | $25.36 | $25.40 | $25.33 | 4,852 |
| 2021-11-15 | $25.45 | $25.45 | $25.36 | $25.40 | $25.33 | 10,659 |
| 2021-11-12 | $25.44 | $25.44 | $25.40 | $25.40 | $25.33 | 2,575 |
| 2021-11-11 | $25.36 | $25.44 | $25.36 | $25.44 | $25.37 | 17,925 |
| 2021-11-10 | $25.37 | $25.46 | $25.37 | $25.41 | $25.34 | 6,890 |
| 2021-11-09 | $25.37 | $25.42 | $25.37 | $25.42 | $25.35 | 341 |
| 2021-11-08 | $25.41 | $25.45 | $25.41 | $25.41 | $25.34 | 2,284 |
| 2021-11-05 | $25.41 | $25.44 | $25.37 | $25.41 | $25.34 | 2,798 |
| 2021-11-04 | $25.45 | $25.45 | $25.36 | $25.43 | $25.36 | 3,809 |
| 2021-11-03 | $25.43 | $25.52 | $25.43 | $25.44 | $25.37 | 12,651 |
| 2021-11-02 | $25.36 | $25.40 | $25.36 | $25.40 | $25.33 | 1,401 |
| 2021-11-01 | $25.40 | $25.44 | $25.36 | $25.40 | $25.33 | 4,752 |
| 2021-10-29 | $25.44 | $25.45 | $25.40 | $25.40 | $25.33 | 5,575 |
| 2021-10-28 | $25.43 | $25.43 | $25.36 | $25.40 | $25.33 | 22,412 |
| 2021-10-27 | $25.35 | $25.42 | $25.35 | $25.39 | $25.32 | 1,816 |
| 2021-10-26 | $25.37 | $25.43 | $25.35 | $25.39 | $25.32 | 2,407 |
| 2021-10-25 | $25.43 | $25.43 | $25.40 | $25.40 | $25.33 | 1,359 |
| 2021-10-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.33 | 372 |
| 2021-10-21 | $25.44 | $25.44 | $25.36 | $25.40 | $25.33 | 4,202 |
| 2021-10-20 | $25.44 | $25.44 | $25.36 | $25.40 | $25.33 | 4,181 |
| 2021-10-19 | $25.44 | $25.44 | $25.40 | $25.40 | $25.33 | 192 |
| 2021-10-18 | $25.43 | $25.44 | $25.40 | $25.40 | $25.33 | 7,794 |
| 2021-10-15 | $25.41 | $25.45 | $25.41 | $25.42 | $25.34 | 13,457 |
| 2021-10-14 | $25.44 | $25.45 | $25.40 | $25.40 | $25.32 | 7,950 |
| 2021-10-13 | $25.44 | $25.45 | $25.43 | $25.43 | $25.35 | 19,553 |
| 2021-10-12 | $25.44 | $25.45 | $25.37 | $25.41 | $25.33 | 5,885 |
| 2021-10-11 | $25.36 | $25.40 | $25.36 | $25.40 | $25.32 | 869 |
| 2021-10-08 | $25.38 | $25.41 | $25.37 | $25.41 | $25.33 | 658 |
| 2021-10-07 | $25.36 | $25.44 | $25.36 | $25.40 | $25.32 | 2,475 |
| 2021-10-06 | $25.45 | $25.45 | $25.41 | $25.42 | $25.35 | 3,004 |
| 2021-10-05 | $25.41 | $25.48 | $25.41 | $25.43 | $25.36 | 6,811 |
| 2021-10-04 | $25.40 | $25.44 | $25.37 | $25.37 | $25.29 | 5,383 |
| 2021-10-01 | $25.45 | $25.45 | $25.37 | $25.41 | $25.33 | 1,928 |
| 2021-09-30 | $25.33 | $25.41 | $25.33 | $25.39 | $25.32 | 4,175 |
| 2021-09-29 | $25.44 | $25.44 | $25.41 | $25.43 | $25.35 | 4,100 |
| 2021-09-28 | $25.44 | $25.44 | $25.41 | $25.41 | $25.33 | 424 |
| 2021-09-27 | $25.44 | $25.44 | $25.40 | $25.41 | $25.33 | 6,142 |
| 2021-09-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.35 | 88 |
| 2021-09-23 | $25.45 | $25.45 | $25.43 | $25.43 | $25.35 | 884 |
| 2021-09-22 | $25.40 | $25.44 | $25.40 | $25.44 | $25.36 | 1,969 |
| 2021-09-21 | $25.40 | $25.47 | $25.40 | $25.43 | $25.35 | 13,924 |
| 2021-09-20 | $25.44 | $25.47 | $25.40 | $25.46 | $25.38 | 7,144 |
| 2021-09-17 | $25.43 | $25.46 | $25.40 | $25.43 | $25.35 | 8,555 |
| 2021-09-16 | $25.42 | $25.43 | $25.40 | $25.43 | $25.35 | 1,215 |
| 2021-09-15 | $25.44 | $25.46 | $25.41 | $25.44 | $25.35 | 8,696 |
| 2021-09-14 | $25.44 | $25.44 | $25.41 | $25.44 | $25.36 | 1,111 |
| 2021-09-13 | $25.46 | $25.46 | $25.45 | $25.45 | $25.37 | 8,624 |
| 2021-09-10 | $25.47 | $25.47 | $25.41 | $25.44 | $25.36 | 633 |
| 2021-09-09 | $25.46 | $25.46 | $25.44 | $25.44 | $25.35 | 253 |
| 2021-09-08 | $25.46 | $25.46 | $25.43 | $25.44 | $25.35 | 1,401 |
| 2021-09-07 | $25.41 | $25.45 | $25.41 | $25.43 | $25.35 | 1,900 |
| 2021-09-03 | $25.45 | $25.45 | $25.44 | $25.44 | $25.35 | 511 |
| 2021-09-02 | $25.46 | $25.46 | $25.44 | $25.44 | $25.35 | 8,777 |
| 2021-09-01 | $25.46 | $25.46 | $25.41 | $25.44 | $25.35 | 3,460 |
| 2021-08-31 | $25.41 | $25.41 | $25.41 | $25.41 | $25.33 | 1,089 |
| 2021-08-30 | $25.41 | $25.44 | $25.41 | $25.42 | $25.34 | 3,118 |
| 2021-08-27 | $25.41 | $25.41 | $25.41 | $25.41 | $25.33 | 384 |
| 2021-08-26 | $25.47 | $25.47 | $25.41 | $25.41 | $25.33 | 22,800 |
| 2021-08-25 | $25.43 | $25.46 | $25.41 | $25.46 | $25.38 | 2,735 |
| 2021-08-24 | $25.45 | $25.47 | $25.45 | $25.46 | $25.38 | 5,668 |
| 2021-08-23 | $25.46 | $25.47 | $25.43 | $25.44 | $25.36 | 5,450 |
| 2021-08-20 | $25.47 | $25.47 | $25.46 | $25.46 | $25.37 | 1,079 |
| 2021-08-19 | $25.38 | $25.44 | $25.38 | $25.43 | $25.34 | 3,849 |
| 2021-08-18 | $25.49 | $25.49 | $25.46 | $25.46 | $25.37 | 5,520 |
| 2021-08-17 | $25.48 | $25.48 | $25.41 | $25.43 | $25.34 | 3,387 |
| 2021-08-16 | $25.46 | $25.47 | $25.39 | $25.45 | $25.36 | 3,586 |
| 2021-08-13 | $25.47 | $25.47 | $25.46 | $25.46 | $25.37 | 10,306 |
| 2021-08-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.37 | 2,455 |
| 2021-08-11 | $25.47 | $25.47 | $25.46 | $25.46 | $25.37 | 2,683 |
| 2021-08-10 | $25.38 | $25.47 | $25.38 | $25.47 | $25.38 | 9,651 |
| 2021-08-09 | $25.47 | $25.47 | $25.45 | $25.46 | $25.37 | 1,096 |
| 2021-08-06 | $25.40 | $25.47 | $25.40 | $25.47 | $25.37 | 1,557 |
| 2021-08-05 | $25.47 | $25.48 | $25.44 | $25.44 | $25.35 | 2,744 |
| 2021-08-04 | $25.44 | $25.47 | $25.40 | $25.44 | $25.35 | 2,554 |
| 2021-08-03 | $25.48 | $25.48 | $25.40 | $25.44 | $25.35 | 4,780 |
| 2021-08-02 | $25.40 | $25.44 | $25.40 | $25.44 | $25.35 | 253 |
| 2021-07-30 | $25.45 | $25.46 | $25.45 | $25.46 | $25.37 | 153 |
| 2021-07-29 | $25.47 | $25.47 | $25.39 | $25.43 | $25.34 | 2,136 |
| 2021-07-28 | $25.47 | $25.48 | $25.43 | $25.45 | $25.36 | 6,428 |
| 2021-07-27 | $25.47 | $25.47 | $25.43 | $25.43 | $25.34 | 8,970 |
| 2021-07-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.34 | 160 |
| 2021-07-23 | $25.45 | $25.48 | $25.45 | $25.46 | $25.37 | 21,413 |
| 2021-07-22 | $25.47 | $25.47 | $25.39 | $25.43 | $25.34 | 3,984 |
| 2021-07-21 | $25.47 | $25.47 | $25.44 | $25.44 | $25.35 | 6,063 |
| 2021-07-20 | $25.44 | $25.46 | $25.37 | $25.45 | $25.35 | 22,569 |
| 2021-07-19 | $25.46 | $25.47 | $25.41 | $25.46 | $25.37 | 11,414 |
| 2021-07-16 | $25.44 | $25.48 | $25.44 | $25.44 | $25.34 | 2,509 |
| 2021-07-15 | $25.47 | $25.47 | $25.40 | $25.43 | $25.33 | 3,555 |
| 2021-07-14 | $25.39 | $25.43 | $25.39 | $25.43 | $25.33 | 3,002 |
| 2021-07-13 | $25.47 | $25.47 | $25.39 | $25.43 | $25.33 | 5,260 |
| 2021-07-12 | $25.47 | $25.50 | $25.43 | $25.43 | $25.33 | 6,210 |
| 2021-07-09 | $25.47 | $25.47 | $25.39 | $25.43 | $25.33 | 2,790 |
| 2021-07-08 | $25.38 | $25.47 | $25.38 | $25.43 | $25.33 | 1,088 |
| 2021-07-07 | $25.37 | $25.46 | $25.37 | $25.43 | $25.33 | 1,713 |
| 2021-07-06 | $25.47 | $25.48 | $25.36 | $25.42 | $25.32 | 20,119 |
| 2021-07-02 | $25.46 | $25.46 | $25.43 | $25.43 | $25.33 | 452 |
| 2021-07-01 | $25.39 | $25.46 | $25.38 | $25.42 | $25.32 | 9,888 |
| 2021-06-30 | $25.37 | $25.41 | $25.37 | $25.41 | $25.31 | 1,531 |
| 2021-06-29 | $25.42 | $25.45 | $25.42 | $25.42 | $25.32 | 1,111 |
| 2021-06-28 | $25.43 | $25.46 | $25.38 | $25.42 | $25.32 | 8,899 |
| 2021-06-25 | $25.38 | $25.45 | $25.38 | $25.39 | $25.29 | 5,267 |
| 2021-06-24 | $25.40 | $25.46 | $25.38 | $25.43 | $25.33 | 8,375 |
| 2021-06-23 | $25.44 | $25.44 | $25.42 | $25.42 | $25.32 | 249 |
| 2021-06-22 | $25.40 | $25.47 | $25.40 | $25.44 | $25.34 | 12,477 |
| 2021-06-21 | $25.44 | $25.46 | $25.44 | $25.44 | $25.34 | 7,688 |
| 2021-06-18 | $25.47 | $25.48 | $25.40 | $25.44 | $25.33 | 12,928 |
| 2021-06-17 | $25.47 | $25.48 | $25.44 | $25.45 | $25.34 | 1,323 |
| 2021-06-16 | $25.49 | $25.49 | $25.44 | $25.44 | $25.33 | 701 |
| 2021-06-15 | $25.45 | $25.49 | $25.45 | $25.45 | $25.34 | 10,079 |
| 2021-06-14 | $25.48 | $25.49 | $25.43 | $25.45 | $25.34 | 13,148 |
| 2021-06-11 | $25.48 | $25.49 | $25.39 | $25.44 | $25.33 | 7,748 |
| 2021-06-10 | $25.48 | $25.48 | $25.44 | $25.44 | $25.33 | 1,867 |
| 2021-06-09 | $25.39 | $25.48 | $25.39 | $25.44 | $25.33 | 1,559 |
| 2021-06-08 | $25.48 | $25.50 | $25.45 | $25.45 | $25.34 | 10,054 |
| 2021-06-07 | $25.43 | $25.46 | $25.41 | $25.45 | $25.34 | 7,859 |
| 2021-06-04 | $25.47 | $25.47 | $25.44 | $25.44 | $25.33 | 12,654 |
| 2021-06-03 | $25.43 | $25.44 | $25.43 | $25.44 | $25.33 | 6,019 |
| 2021-06-02 | $25.47 | $25.49 | $25.45 | $25.45 | $25.34 | 18,732 |
| 2021-06-01 | $25.47 | $25.47 | $25.46 | $25.46 | $25.35 | 3,045 |
| 2021-05-28 | $25.47 | $25.49 | $25.44 | $25.44 | $25.33 | 9,849 |
| 2021-05-27 | $25.47 | $25.47 | $25.44 | $25.44 | $25.33 | 5,018 |
| 2021-05-26 | $25.42 | $25.44 | $25.40 | $25.44 | $25.33 | 1,199 |
| 2021-05-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.33 | 1,171 |
| 2021-05-24 | $25.46 | $25.46 | $25.44 | $25.44 | $25.33 | 2,375 |
| 2021-05-21 | $25.45 | $25.47 | $25.44 | $25.44 | $25.33 | 3,509 |
| 2021-05-20 | $25.48 | $25.48 | $25.44 | $25.46 | $25.35 | 5,310 |
| 2021-05-19 | $25.47 | $25.48 | $25.40 | $25.44 | $25.32 | 9,731 |
| 2021-05-18 | $25.47 | $25.47 | $25.42 | $25.44 | $25.33 | 3,506 |
| 2021-05-17 | $25.44 | $25.54 | $25.40 | $25.40 | $25.29 | 8,817 |
| 2021-05-14 | $25.47 | $25.47 | $25.46 | $25.46 | $25.35 | 507 |
| 2021-05-13 | $25.46 | $25.51 | $25.44 | $25.44 | $25.33 | 6,141 |
| 2021-05-12 | $25.42 | $25.48 | $25.42 | $25.44 | $25.32 | 8,350 |
| 2021-05-11 | $25.44 | $25.54 | $25.44 | $25.44 | $25.33 | 7,201 |
| 2021-05-10 | $25.48 | $25.48 | $25.44 | $25.48 | $25.37 | 4,749 |
| 2021-05-07 | $25.47 | $25.47 | $25.47 | $25.47 | $25.35 | 283 |
| 2021-05-06 | $25.47 | $25.52 | $25.46 | $25.46 | $25.35 | 5,019 |
| 2021-05-05 | $25.47 | $25.48 | $25.45 | $25.45 | $25.34 | 7,598 |
| 2021-05-04 | $25.47 | $25.48 | $25.42 | $25.45 | $25.34 | 52,916 |
| 2021-05-03 | $25.44 | $25.48 | $25.41 | $25.44 | $25.33 | 16,458 |
| 2021-04-30 | $25.47 | $25.48 | $25.47 | $25.47 | $25.36 | 4,626 |
| 2021-04-29 | $25.48 | $25.48 | $25.41 | $25.46 | $25.34 | 2,356 |
| 2021-04-28 | $25.45 | $25.48 | $25.45 | $25.45 | $25.33 | 2,139 |
| 2021-04-27 | $25.45 | $25.49 | $25.45 | $25.45 | $25.33 | 4,395 |
| 2021-04-26 | $25.45 | $25.49 | $25.45 | $25.45 | $25.33 | 4,041 |
| 2021-04-23 | $25.46 | $25.49 | $25.41 | $25.45 | $25.33 | 1,891 |
| 2021-04-22 | $25.48 | $25.48 | $25.45 | $25.45 | $25.33 | 2,177 |
| 2021-04-21 | $25.48 | $25.51 | $25.43 | $25.45 | $25.33 | 17,057 |
| 2021-04-20 | $25.45 | $25.48 | $25.45 | $25.45 | $25.33 | 4,011 |
| 2021-04-19 | $25.45 | $25.48 | $25.42 | $25.45 | $25.33 | 3,044 |
| 2021-04-16 | $25.49 | $25.50 | $25.45 | $25.45 | $25.33 | 3,050 |
| 2021-04-15 | $25.49 | $25.50 | $25.45 | $25.46 | $25.34 | 5,534 |
| 2021-04-14 | $25.49 | $25.49 | $25.45 | $25.45 | $25.32 | 2,578 |
| 2021-04-13 | $25.45 | $25.48 | $25.40 | $25.45 | $25.32 | 13,060 |
| 2021-04-12 | $25.49 | $25.49 | $25.45 | $25.45 | $25.32 | 19,258 |
| 2021-04-09 | $25.47 | $25.49 | $25.45 | $25.47 | $25.35 | 8,962 |
| 2021-04-08 | $25.47 | $25.48 | $25.44 | $25.44 | $25.32 | 2,187 |
| 2021-04-07 | $25.43 | $25.47 | $25.43 | $25.44 | $25.32 | 3,320 |
| 2021-04-06 | $25.43 | $25.45 | $25.40 | $25.43 | $25.30 | 9,770 |
| 2021-04-05 | $25.47 | $25.47 | $25.40 | $25.44 | $25.31 | 90,226 |
| 2021-04-01 | $25.44 | $25.48 | $25.44 | $25.45 | $25.32 | 5,046 |
| 2021-03-31 | $25.42 | $25.46 | $25.42 | $25.44 | $25.32 | 3,939 |
| 2021-03-30 | $25.46 | $25.47 | $25.44 | $25.44 | $25.31 | 12,112 |
| 2021-03-29 | $25.45 | $25.47 | $25.45 | $25.45 | $25.33 | 13,973 |
| 2021-03-26 | $25.43 | $25.46 | $25.43 | $25.43 | $25.31 | 19,795 |
| 2021-03-25 | $25.40 | $25.47 | $25.40 | $25.44 | $25.32 | 71,798 |
| 2021-03-24 | $25.47 | $25.47 | $25.44 | $25.44 | $25.32 | 2,866 |
| 2021-03-23 | $25.45 | $25.46 | $25.42 | $25.44 | $25.31 | 6,655 |
| 2021-03-22 | $25.43 | $25.45 | $25.42 | $25.43 | $25.31 | 1,255 |
| 2021-03-19 | $25.46 | $25.46 | $25.42 | $25.43 | $25.30 | 5,660 |
| 2021-03-18 | $25.40 | $25.46 | $25.40 | $25.40 | $25.27 | 3,367 |
| 2021-03-17 | $25.45 | $25.49 | $25.45 | $25.47 | $25.34 | 13,474 |
| 2021-03-16 | $25.47 | $25.49 | $25.46 | $25.48 | $25.35 | 12,003 |
| 2021-03-15 | $25.46 | $25.48 | $25.45 | $25.48 | $25.35 | 2,111 |
| 2021-03-12 | $25.49 | $25.49 | $25.45 | $25.47 | $25.34 | 12,082 |
| 2021-03-11 | $25.48 | $25.49 | $25.41 | $25.45 | $25.32 | 3,729 |
| 2021-03-10 | $25.45 | $25.48 | $25.45 | $25.45 | $25.32 | 6,792 |
| 2021-03-09 | $25.48 | $25.48 | $25.43 | $25.45 | $25.32 | 6,729 |
| 2021-03-08 | $25.46 | $25.48 | $25.42 | $25.46 | $25.33 | 14,591 |
| 2021-03-05 | $25.47 | $25.47 | $25.45 | $25.46 | $25.33 | 5,665 |
| 2021-03-04 | $25.47 | $25.47 | $25.45 | $25.46 | $25.33 | 8,039 |
| 2021-03-03 | $25.43 | $25.46 | $25.43 | $25.45 | $25.32 | 10,330 |
| 2021-03-02 | $25.41 | $25.46 | $25.41 | $25.42 | $25.29 | 32,367 |
| 2021-03-01 | $25.46 | $25.46 | $25.43 | $25.43 | $25.30 | 20,034 |
| 2021-02-26 | $25.44 | $25.45 | $25.44 | $25.45 | $25.32 | 9,223 |
| 2021-02-25 | $25.45 | $25.46 | $25.43 | $25.46 | $25.33 | 11,014 |
| 2021-02-24 | $25.45 | $25.46 | $25.43 | $25.46 | $25.33 | 3,034 |
| 2021-02-23 | $25.43 | $25.46 | $25.42 | $25.44 | $25.31 | 3,933 |
| 2021-02-22 | $25.49 | $25.49 | $25.40 | $25.44 | $25.31 | 11,136 |
| 2021-02-19 | $25.51 | $25.51 | $25.41 | $25.48 | $25.34 | 12,219 |
| 2021-02-18 | $25.45 | $25.47 | $25.40 | $25.45 | $25.31 | 3,946 |
| 2021-02-17 | $25.51 | $25.51 | $25.47 | $25.47 | $25.33 | 6,805 |
| 2021-02-16 | $25.51 | $25.52 | $25.45 | $25.50 | $25.36 | 28,880 |
| 2021-02-12 | $25.50 | $25.50 | $25.42 | $25.46 | $25.32 | 3,726 |
| 2021-02-11 | $25.44 | $25.50 | $25.43 | $25.46 | $25.32 | 69,240 |
| 2021-02-10 | $25.47 | $25.52 | $25.42 | $25.46 | $25.32 | 52,906 |
| 2021-02-09 | $25.46 | $25.46 | $25.45 | $25.45 | $25.31 | 2,323 |
| 2021-02-08 | $25.50 | $25.50 | $25.42 | $25.49 | $25.35 | 67,786 |
| 2021-02-05 | $25.44 | $25.48 | $25.43 | $25.48 | $25.34 | 2,044 |
| 2021-02-04 | $25.40 | $25.49 | $25.39 | $25.44 | $25.30 | 6,749 |
| 2021-02-03 | $25.47 | $25.49 | $25.42 | $25.48 | $25.34 | 20,792 |
| 2021-02-02 | $25.47 | $25.50 | $25.44 | $25.50 | $25.36 | 31,060 |
| 2021-02-01 | $25.48 | $25.50 | $25.39 | $25.48 | $25.34 | 38,452 |
| 2021-01-29 | $25.48 | $25.48 | $25.38 | $25.47 | $25.33 | 5,382 |
| 2021-01-28 | $25.45 | $25.49 | $25.44 | $25.44 | $25.30 | 8,757 |
| 2021-01-27 | $25.39 | $25.49 | $25.39 | $25.45 | $25.31 | 4,197 |
| 2021-01-26 | $25.40 | $25.47 | $25.39 | $25.47 | $25.33 | 24,168 |
| 2021-01-25 | $25.41 | $25.47 | $25.39 | $25.42 | $25.28 | 11,552 |
| 2021-01-22 | $25.41 | $25.48 | $25.40 | $25.43 | $25.29 | 11,024 |
| 2021-01-21 | $25.37 | $25.41 | $25.36 | $25.41 | $25.27 | 23,435 |
| 2021-01-20 | $25.45 | $25.47 | $25.36 | $25.41 | $25.27 | 22,055 |
| 2021-01-19 | $25.46 | $25.46 | $25.36 | $25.41 | $25.27 | 35,595 |
| 2021-01-15 | $25.38 | $25.46 | $25.36 | $25.36 | $25.21 | 22,989 |
| 2021-01-14 | $25.47 | $25.47 | $25.36 | $25.37 | $25.22 | 27,359 |
| 2021-01-13 | $25.37 | $25.47 | $25.35 | $25.35 | $25.20 | 47,494 |
| 2021-01-12 | $25.37 | $25.47 | $25.36 | $25.38 | $25.23 | 24,907 |
| 2021-01-11 | $25.37 | $25.46 | $25.36 | $25.38 | $25.23 | 27,060 |
| 2021-01-08 | $25.41 | $25.47 | $25.38 | $25.42 | $25.27 | 15,256 |
| 2021-01-07 | $25.43 | $25.46 | $25.37 | $25.39 | $25.24 | 11,645 |
| 2021-01-06 | $25.47 | $25.47 | $25.43 | $25.45 | $25.30 | 207,050 |
| 2021-01-05 | $25.47 | $25.47 | $25.43 | $25.46 | $25.31 | 6,708 |
| 2021-01-04 | $25.45 | $25.47 | $25.45 | $25.46 | $25.31 | 26,872 |
| 2020-12-31 | $25.46 | $25.49 | $25.43 | $25.46 | $25.31 | 32,973 |
| 2020-12-30 | $25.44 | $25.51 | $25.44 | $25.46 | $25.31 | 75,327 |
| 2020-12-29 | $25.46 | $25.51 | $25.45 | $25.46 | $25.31 | 35,113 |
| 2020-12-28 | $25.46 | $25.47 | $25.44 | $25.46 | $25.31 | 13,749 |
| 2020-12-24 | $25.45 | $25.48 | $25.45 | $25.46 | $25.31 | 24,941 |
| 2020-12-23 | $25.46 | $25.47 | $25.43 | $25.46 | $25.31 | 22,895 |
| 2020-12-22 | $25.44 | $25.46 | $25.44 | $25.46 | $25.31 | 21,205 |
| 2020-12-21 | $25.46 | $25.48 | $25.39 | $25.42 | $25.27 | 20,128 |
| 2020-12-18 | $25.47 | $25.47 | $25.38 | $25.42 | $25.27 | 28,816 |
| 2020-12-17 | $25.36 | $25.49 | $25.36 | $25.44 | $25.29 | 27,596 |
| 2020-12-16 | $25.43 | $25.46 | $25.42 | $25.46 | $25.30 | 6,239 |
| 2020-12-15 | $25.46 | $25.46 | $25.41 | $25.45 | $25.30 | 4,447 |
| 2020-12-14 | $25.40 | $25.49 | $25.40 | $25.46 | $25.31 | 19,928 |
| 2020-12-11 | $25.44 | $25.46 | $25.35 | $25.43 | $25.28 | 27,905 |
| 2020-12-10 | $25.35 | $25.45 | $25.35 | $25.45 | $25.30 | 4,135 |
| 2020-12-09 | $25.43 | $25.45 | $25.40 | $25.45 | $25.30 | 4,057 |
| 2020-12-08 | $25.44 | $25.47 | $25.40 | $25.40 | $25.25 | 13,740 |
| 2020-12-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.28 | 308 |
| 2020-12-04 | $25.40 | $25.42 | $25.40 | $25.41 | $25.25 | 1,416 |
| 2020-12-03 | $25.43 | $25.44 | $25.39 | $25.44 | $25.29 | 8,167 |
| 2020-12-02 | $25.43 | $25.43 | $25.37 | $25.39 | $25.23 | 3,973 |
| 2020-12-01 | $25.43 | $25.43 | $25.39 | $25.39 | $25.23 | 3,288 |
| 2020-11-30 | $25.43 | $25.44 | $25.35 | $25.39 | $25.23 | 5,397 |
| 2020-11-27 | $25.43 | $25.43 | $25.39 | $25.39 | $25.24 | 2,231 |
| 2020-11-25 | $25.41 | $25.42 | $25.39 | $25.42 | $25.27 | 2,201 |
| 2020-11-24 | $25.42 | $25.42 | $25.34 | $25.39 | $25.23 | 5,144 |
| 2020-11-23 | $25.44 | $25.44 | $25.42 | $25.43 | $25.28 | 2,738 |
| 2020-11-20 | $25.35 | $25.46 | $25.35 | $25.46 | $25.29 | 4,749 |
| 2020-11-19 | $25.44 | $25.45 | $25.40 | $25.40 | $25.23 | 20,008 |
| 2020-11-18 | $25.44 | $25.45 | $25.40 | $25.40 | $25.23 | 6,732 |
| 2020-11-17 | $25.43 | $25.45 | $25.39 | $25.39 | $25.22 | 7,242 |
| 2020-11-16 | $25.43 | $25.43 | $25.39 | $25.40 | $25.24 | 3,395 |
| 2020-11-13 | $25.34 | $25.43 | $25.34 | $25.43 | $25.26 | 4,515 |
| 2020-11-12 | $25.44 | $25.44 | $25.41 | $25.42 | $25.25 | 2,807 |
| 2020-11-11 | $25.34 | $25.43 | $25.34 | $25.42 | $25.25 | 5,681 |
| 2020-11-10 | $25.32 | $25.44 | $25.32 | $25.41 | $25.24 | 4,397 |
| 2020-11-09 | $25.38 | $25.41 | $25.33 | $25.41 | $25.24 | 4,899 |
| 2020-11-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 656 |
| 2020-11-05 | $25.42 | $25.42 | $25.33 | $25.42 | $25.25 | 3,116 |
| 2020-11-04 | $25.45 | $25.46 | $25.35 | $25.40 | $25.23 | 4,074 |
| 2020-11-03 | $25.39 | $25.40 | $25.38 | $25.40 | $25.23 | 5,268 |
| 2020-11-02 | $25.39 | $25.40 | $25.39 | $25.40 | $25.23 | 1,455 |
| 2020-10-30 | $25.35 | $25.40 | $25.34 | $25.40 | $25.23 | 2,586 |
| 2020-10-29 | $25.33 | $25.39 | $25.32 | $25.34 | $25.17 | 3,856 |
| 2020-10-28 | $25.39 | $25.41 | $25.37 | $25.40 | $25.23 | 5,130 |
| 2020-10-27 | $25.38 | $25.40 | $25.38 | $25.40 | $25.23 | 6,588 |
| 2020-10-26 | $25.40 | $25.42 | $25.33 | $25.40 | $25.23 | 15,752 |
| 2020-10-23 | $25.38 | $25.40 | $25.38 | $25.40 | $25.23 | 7,715 |
| 2020-10-22 | $25.39 | $25.40 | $25.39 | $25.39 | $25.22 | 1,347 |
| 2020-10-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.22 | 1,935 |
| 2020-10-20 | $25.40 | $25.40 | $25.37 | $25.37 | $25.20 | 2,422 |
| 2020-10-19 | $25.38 | $25.43 | $25.38 | $25.38 | $25.21 | 17,008 |
| 2020-10-16 | $25.43 | $25.44 | $25.39 | $25.39 | $25.21 | 6,039 |
| 2020-10-15 | $25.43 | $25.43 | $25.38 | $25.39 | $25.21 | 25,789 |
| 2020-10-14 | $25.38 | $25.42 | $25.36 | $25.38 | $25.20 | 2,870 |
| 2020-10-13 | $25.39 | $25.42 | $25.39 | $25.39 | $25.21 | 1,779 |
| 2020-10-12 | $25.41 | $25.41 | $25.38 | $25.38 | $25.20 | 702 |
| 2020-10-09 | $25.41 | $25.43 | $25.38 | $25.39 | $25.22 | 5,374 |
| 2020-10-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.20 | 1,339 |
| 2020-10-07 | $25.34 | $25.40 | $25.34 | $25.37 | $25.19 | 3,228 |
| 2020-10-06 | $25.41 | $25.41 | $25.34 | $25.35 | $25.17 | 172,463 |
| 2020-10-05 | $25.34 | $25.43 | $25.34 | $25.40 | $25.22 | 12,801 |
| 2020-10-02 | $25.36 | $25.43 | $25.36 | $25.40 | $25.22 | 10,571 |
| 2020-10-01 | $25.41 | $25.43 | $25.41 | $25.41 | $25.23 | 6,903 |
| 2020-09-30 | $25.42 | $25.42 | $25.39 | $25.42 | $25.24 | 5,807 |
| 2020-09-29 | $25.41 | $25.44 | $25.40 | $25.41 | $25.23 | 11,328 |
| 2020-09-28 | $25.43 | $25.44 | $25.40 | $25.41 | $25.23 | 7,634 |
| 2020-09-25 | $25.42 | $25.44 | $25.41 | $25.42 | $25.24 | 10,053 |
| 2020-09-24 | $25.41 | $25.42 | $25.41 | $25.41 | $25.24 | 970 |
| 2020-09-23 | $25.41 | $25.42 | $25.41 | $25.41 | $25.23 | 2,132 |
| 2020-09-22 | $25.41 | $25.43 | $25.40 | $25.40 | $25.23 | 5,913 |
| 2020-09-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.24 | 2,536 |
| 2020-09-18 | $25.44 | $25.44 | $25.41 | $25.44 | $25.25 | 13,797 |
| 2020-09-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.24 | 1,401 |
| 2020-09-16 | $25.43 | $25.51 | $25.43 | $25.43 | $25.24 | 6,505 |
| 2020-09-15 | $25.44 | $25.51 | $25.41 | $25.43 | $25.24 | 25,074 |
| 2020-09-14 | $25.43 | $25.44 | $25.41 | $25.42 | $25.23 | 5,744 |
| 2020-09-11 | $25.40 | $25.44 | $25.40 | $25.42 | $25.23 | 1,736 |
| 2020-09-10 | $25.41 | $25.44 | $25.41 | $25.42 | $25.23 | 7,207 |
| 2020-09-09 | $25.41 | $25.50 | $25.41 | $25.42 | $25.22 | 22,183 |
| 2020-09-08 | $25.41 | $25.42 | $25.39 | $25.41 | $25.21 | 4,188 |
| 2020-09-04 | $25.41 | $25.42 | $25.41 | $25.42 | $25.23 | 2,941 |
| 2020-09-03 | $25.42 | $25.42 | $25.38 | $25.39 | $25.20 | 6,208 |
| 2020-09-02 | $25.42 | $25.43 | $25.38 | $25.43 | $25.24 | 8,682 |
| 2020-09-01 | $25.40 | $25.40 | $25.39 | $25.40 | $25.21 | 3,901 |
| 2020-08-31 | $25.44 | $25.45 | $25.40 | $25.40 | $25.21 | 3,834 |
| 2020-08-28 | $25.44 | $25.46 | $25.38 | $25.40 | $25.21 | 12,315 |
| 2020-08-27 | $25.44 | $25.44 | $25.43 | $25.43 | $25.24 | 469 |
| 2020-08-26 | $25.44 | $25.45 | $25.43 | $25.43 | $25.23 | 7,903 |
| 2020-08-25 | $25.44 | $25.46 | $25.40 | $25.41 | $25.21 | 11,189 |
| 2020-08-24 | $25.41 | $25.42 | $25.35 | $25.40 | $25.21 | 3,830 |
| 2020-08-21 | $25.45 | $25.46 | $25.44 | $25.45 | $25.24 | 1,989 |
| 2020-08-20 | $25.46 | $25.46 | $25.43 | $25.45 | $25.24 | 4,012 |
| 2020-08-19 | $25.49 | $25.49 | $25.44 | $25.45 | $25.24 | 14,045 |
| 2020-08-18 | $25.44 | $25.46 | $25.43 | $25.45 | $25.25 | 3,893 |
| 2020-08-17 | $25.45 | $25.47 | $25.43 | $25.45 | $25.24 | 7,697 |
| 2020-08-14 | $25.44 | $25.48 | $25.44 | $25.45 | $25.25 | 599 |
| 2020-08-13 | $25.45 | $25.49 | $25.45 | $25.46 | $25.26 | 4,099 |
| 2020-08-12 | $25.44 | $25.45 | $25.43 | $25.45 | $25.25 | 2,396 |
| 2020-08-11 | $25.47 | $25.47 | $25.44 | $25.45 | $25.24 | 4,214 |
| 2020-08-10 | $25.47 | $25.49 | $25.45 | $25.45 | $25.25 | 11,420 |
| 2020-08-07 | $25.47 | $25.48 | $25.42 | $25.42 | $25.21 | 1,525 |
| 2020-08-06 | $25.46 | $25.47 | $25.45 | $25.47 | $25.27 | 7,128 |
| 2020-08-05 | $25.46 | $25.47 | $25.39 | $25.41 | $25.21 | 8,342 |
| 2020-08-04 | $25.46 | $25.47 | $25.39 | $25.45 | $25.25 | 19,440 |
| 2020-08-03 | $25.43 | $25.45 | $25.41 | $25.44 | $25.24 | 4,247 |
| 2020-07-31 | $25.45 | $25.46 | $25.41 | $25.41 | $25.20 | 915 |
| 2020-07-30 | $25.43 | $25.44 | $25.40 | $25.40 | $25.19 | 1,986 |
| 2020-07-29 | $25.51 | $25.51 | $25.38 | $25.40 | $25.19 | 17,203 |
| 2020-07-28 | $25.40 | $25.43 | $25.39 | $25.39 | $25.19 | 137,752 |
| 2020-07-27 | $25.41 | $25.42 | $25.34 | $25.35 | $25.14 | 8,440 |
| 2020-07-24 | $25.39 | $25.41 | $25.32 | $25.41 | $25.20 | 8,965 |
| 2020-07-23 | $25.39 | $25.40 | $25.33 | $25.33 | $25.13 | 5,596 |
| 2020-07-22 | $25.37 | $25.40 | $25.33 | $25.33 | $25.13 | 7,538 |
| 2020-07-21 | $25.28 | $25.42 | $25.25 | $25.33 | $25.12 | 143,191 |
| 2020-07-20 | $25.38 | $25.40 | $25.36 | $25.37 | $25.17 | 16,858 |
| 2020-07-17 | $25.36 | $25.38 | $25.36 | $25.38 | $25.16 | 5,387 |
| 2020-07-16 | $25.35 | $25.38 | $25.35 | $25.38 | $25.15 | 3,679 |
| 2020-07-15 | $25.38 | $25.38 | $25.32 | $25.32 | $25.10 | 2,993 |
| 2020-07-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.09 | 4,001 |
| 2020-07-13 | $25.31 | $25.35 | $25.28 | $25.31 | $25.08 | 9,301 |
| 2020-07-10 | $25.29 | $25.31 | $25.27 | $25.29 | $25.06 | 9,354 |
| 2020-07-09 | $25.25 | $25.30 | $25.25 | $25.28 | $25.05 | 3,645 |
| 2020-07-08 | $25.29 | $25.29 | $25.26 | $25.26 | $25.03 | 6,504 |
| 2020-07-07 | $25.26 | $25.29 | $25.24 | $25.26 | $25.03 | 8,342 |
| 2020-07-06 | $25.24 | $25.30 | $25.23 | $25.26 | $25.03 | 566 |
| 2020-07-02 | $25.27 | $25.28 | $25.24 | $25.24 | $25.01 | 903 |
| 2020-07-01 | $25.28 | $25.29 | $25.22 | $25.22 | $25.00 | 2,413 |
| 2020-06-30 | $25.24 | $25.28 | $25.22 | $25.22 | $25.00 | 4,794 |
| 2020-06-29 | $25.20 | $25.28 | $25.20 | $25.23 | $25.00 | 7,806 |
| 2020-06-26 | $25.27 | $25.27 | $25.22 | $25.22 | $24.99 | 4,812 |
| 2020-06-25 | $25.24 | $25.29 | $25.23 | $25.23 | $25.00 | 513 |
| 2020-06-24 | $25.27 | $25.27 | $25.18 | $25.22 | $24.99 | 3,838 |
| 2020-06-23 | $25.23 | $25.27 | $25.21 | $25.21 | $24.99 | 557 |
| 2020-06-22 | $25.31 | $25.31 | $25.21 | $25.21 | $24.99 | 5,474 |
| 2020-06-19 | $25.15 | $25.27 | $25.15 | $25.22 | $24.98 | 11,223 |
| 2020-06-18 | $25.17 | $25.27 | $25.16 | $25.23 | $24.99 | 5,659 |
| 2020-06-17 | $25.27 | $25.28 | $25.15 | $25.22 | $24.98 | 887 |
| 2020-06-16 | $25.23 | $25.30 | $25.20 | $25.26 | $25.02 | 8,409 |
| 2020-06-15 | $25.31 | $25.31 | $25.23 | $25.23 | $24.99 | 10,306 |
| 2020-06-12 | $25.29 | $25.29 | $25.23 | $25.23 | $24.99 | 3,279 |
| 2020-06-11 | $25.29 | $25.29 | $25.24 | $25.24 | $25.00 | 2,097 |
| 2020-06-10 | $25.29 | $25.29 | $25.20 | $25.22 | $24.98 | 10,786 |
| 2020-06-09 | $25.29 | $25.29 | $25.14 | $25.22 | $24.98 | 13,357 |
| 2020-06-08 | $25.29 | $25.29 | $25.22 | $25.22 | $24.98 | 1,330 |
| 2020-06-05 | $25.27 | $25.28 | $25.21 | $25.21 | $24.97 | 5,649 |
| 2020-06-04 | $25.27 | $25.27 | $25.21 | $25.21 | $24.97 | 629 |
| 2020-06-03 | $25.26 | $25.27 | $25.22 | $25.25 | $25.01 | 13,663 |
| 2020-06-02 | $25.21 | $25.29 | $25.21 | $25.22 | $24.98 | 2,802 |
| 2020-06-01 | $25.28 | $25.30 | $25.14 | $25.22 | $24.98 | 29,771 |
| 2020-05-29 | $25.23 | $25.28 | $25.20 | $25.20 | $24.96 | 3,705 |
| 2020-05-28 | $25.11 | $25.26 | $25.11 | $25.19 | $24.95 | 14,347 |
| 2020-05-27 | $25.27 | $25.27 | $25.11 | $25.20 | $24.96 | 38,674 |
| 2020-05-26 | $25.23 | $25.26 | $25.18 | $25.21 | $24.97 | 197,454 |
| 2020-05-22 | $25.17 | $25.19 | $25.17 | $25.19 | $24.95 | 2,002 |
| 2020-05-21 | $25.28 | $25.28 | $25.17 | $25.17 | $24.93 | 2,000 |
| 2020-05-20 | $25.18 | $25.20 | $25.15 | $25.17 | $24.93 | 3,519 |
| 2020-05-19 | $25.19 | $25.19 | $25.12 | $25.12 | $24.88 | 4,266 |
| 2020-05-18 | $25.13 | $25.13 | $25.12 | $25.12 | $24.88 | 4,100 |
| 2020-05-15 | $25.09 | $25.09 | $25.07 | $25.07 | $24.81 | 1,209 |
| 2020-05-14 | $25.13 | $25.18 | $25.07 | $25.07 | $24.80 | 14,474 |
| 2020-05-13 | $25.14 | $25.15 | $25.04 | $25.13 | $24.86 | 6,518 |
| 2020-05-12 | $25.09 | $25.15 | $25.02 | $25.02 | $24.76 | 13,177 |
| 2020-05-11 | $25.00 | $25.02 | $25.00 | $25.02 | $24.76 | 1,723 |
| 2020-05-08 | $25.09 | $25.11 | $24.87 | $25.00 | $24.74 | 4,703 |
| 2020-05-07 | $24.91 | $25.09 | $24.91 | $24.97 | $24.71 | 1,236 |
| 2020-05-06 | $24.94 | $25.06 | $24.91 | $24.91 | $24.64 | 838 |
| 2020-05-05 | $25.06 | $25.06 | $24.91 | $24.91 | $24.64 | 780 |
| 2020-05-04 | $24.80 | $25.07 | $24.80 | $25.07 | $24.81 | 9,895 |
| 2020-05-01 | $25.02 | $25.02 | $24.91 | $24.91 | $24.64 | 880 |
| 2020-04-30 | $24.98 | $24.98 | $24.78 | $24.97 | $24.70 | 7,103 |
| 2020-04-29 | $24.78 | $24.99 | $24.78 | $24.88 | $24.62 | 988 |
| 2020-04-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 556 |
| 2020-04-27 | $25.00 | $25.02 | $24.89 | $24.89 | $24.62 | 1,389 |
| 2020-04-24 | $24.92 | $24.95 | $24.92 | $24.92 | $24.66 | 4,006 |
| 2020-04-23 | $24.98 | $24.99 | $24.93 | $24.93 | $24.66 | 28,062 |
| 2020-04-22 | $24.98 | $24.98 | $24.92 | $24.92 | $24.66 | 2,795 |
| 2020-04-21 | $24.98 | $25.00 | $24.78 | $24.90 | $24.64 | 3,318 |
| 2020-04-20 | $25.00 | $25.00 | $24.89 | $24.89 | $24.63 | 7,944 |
| 2020-04-17 | $25.06 | $25.06 | $24.95 | $24.95 | $24.66 | 4,481 |
| 2020-04-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.73 | 0 |
| 2020-04-15 | $25.03 | $25.03 | $25.02 | $25.02 | $24.73 | 398 |
| 2020-04-14 | $24.99 | $25.04 | $24.99 | $25.04 | $24.75 | 1,081 |
| 2020-04-13 | $25.03 | $25.03 | $24.82 | $25.01 | $24.72 | 3,849 |
| 2020-04-09 | $25.08 | $25.08 | $24.80 | $24.94 | $24.65 | 6,149 |
| 2020-04-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.69 | 646 |
| 2020-04-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 532 |
| 2020-04-06 | $24.90 | $24.93 | $24.85 | $24.91 | $24.62 | 2,800 |
| 2020-04-03 | $24.85 | $24.85 | $24.75 | $24.75 | $24.47 | 2,410 |
| 2020-04-02 | $24.84 | $24.86 | $24.65 | $24.65 | $24.37 | 2,605 |
| 2020-04-01 | $24.90 | $24.90 | $24.72 | $24.72 | $24.44 | 607 |
| 2020-03-31 | $25.03 | $25.06 | $24.86 | $24.86 | $24.57 | 2,978 |
| 2020-03-30 | $25.07 | $25.07 | $24.90 | $24.90 | $24.61 | 1,715 |
| 2020-03-27 | $25.01 | $25.07 | $25.00 | $25.07 | $24.78 | 12,998 |
| 2020-03-26 | $25.07 | $25.10 | $24.88 | $24.90 | $24.61 | 2,078 |
| 2020-03-25 | $24.79 | $24.85 | $24.65 | $24.65 | $24.37 | 1,214 |
| 2020-03-24 | $24.34 | $24.38 | $24.34 | $24.34 | $24.06 | 1,162 |
| 2020-03-23 | $24.09 | $24.21 | $23.79 | $23.99 | $23.71 | 3,529 |
| 2020-03-20 | $24.28 | $24.28 | $24.12 | $24.12 | $23.81 | 1,000 |
| 2020-03-19 | $24.36 | $24.62 | $24.27 | $24.27 | $23.96 | 12,644 |
| 2020-03-18 | $24.73 | $24.74 | $24.62 | $24.62 | $24.31 | 2,078 |
| 2020-03-17 | $24.86 | $24.86 | $24.82 | $24.84 | $24.52 | 4,189 |
| 2020-03-16 | $24.91 | $24.92 | $24.89 | $24.89 | $24.58 | 1,443 |
| 2020-03-13 | $25.11 | $25.11 | $25.02 | $25.02 | $24.70 | 1,589 |
| 2020-03-12 | $24.91 | $24.91 | $24.89 | $24.89 | $24.58 | 6,963 |
| 2020-03-11 | $25.30 | $25.30 | $25.23 | $25.23 | $24.91 | 4,300 |
| 2020-03-10 | $25.36 | $25.36 | $25.31 | $25.31 | $24.99 | 1,144 |
| 2020-03-09 | $25.42 | $25.43 | $25.40 | $25.40 | $25.08 | 568 |
| 2020-03-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.02 | 6,239 |
| 2020-03-05 | $25.33 | $25.33 | $25.29 | $25.32 | $25.00 | 3,262 |
| 2020-03-04 | $25.28 | $25.30 | $25.28 | $25.30 | $24.98 | 3,324 |
| 2020-03-03 | $25.32 | $25.32 | $25.29 | $25.30 | $24.98 | 2,164 |
| 2020-03-02 | $25.26 | $25.26 | $25.26 | $25.26 | $24.94 | 6 |
| 2020-02-28 | $25.27 | $25.27 | $25.26 | $25.26 | $24.94 | 1,553 |
| 2020-02-27 | $25.28 | $25.30 | $25.26 | $25.27 | $24.95 | 9,231 |
| 2020-02-26 | $25.29 | $25.29 | $25.27 | $25.27 | $24.95 | 251 |
| 2020-02-25 | $25.29 | $25.29 | $25.27 | $25.27 | $24.95 | 2,605 |
| 2020-02-24 | $25.29 | $25.29 | $25.27 | $25.27 | $24.95 | 10,495 |
| 2020-02-21 | $25.26 | $25.27 | $25.25 | $25.25 | $24.91 | 1,331 |
| 2020-02-20 | $25.24 | $25.24 | $25.23 | $25.23 | $24.89 | 2,315 |
| 2020-02-19 | $25.24 | $25.24 | $25.21 | $25.24 | $24.90 | 29,632 |
| 2020-02-18 | $25.22 | $25.22 | $25.21 | $25.21 | $24.86 | 6,433 |
| 2020-02-14 | $25.22 | $25.22 | $25.21 | $25.22 | $24.87 | 4,333 |
| 2020-02-13 | $25.20 | $25.21 | $25.19 | $25.19 | $24.85 | 2,021 |
| 2020-02-12 | $25.21 | $25.21 | $25.17 | $25.19 | $24.85 | 2,479 |
| 2020-02-11 | $25.21 | $25.22 | $25.20 | $25.20 | $24.85 | 5,585 |
| 2020-02-10 | $25.18 | $25.19 | $25.18 | $25.19 | $24.85 | 259 |
| 2020-02-07 | $25.22 | $25.22 | $25.20 | $25.20 | $24.86 | 807 |
| 2020-02-06 | $25.20 | $25.20 | $25.18 | $25.18 | $24.83 | 244 |
| 2020-02-05 | $25.20 | $25.20 | $25.19 | $25.19 | $24.84 | 1,803 |
| 2020-02-04 | $25.21 | $25.21 | $25.21 | $25.21 | $24.86 | 2 |
| 2020-02-03 | $25.22 | $25.22 | $25.21 | $25.21 | $24.86 | 1,902 |
| 2020-01-31 | $25.21 | $25.23 | $25.21 | $25.22 | $24.87 | 2,596 |
| 2020-01-30 | $25.23 | $25.23 | $25.21 | $25.21 | $24.87 | 6,871 |
| 2020-01-29 | $25.20 | $25.23 | $25.20 | $25.22 | $24.87 | 4,089 |
| 2020-01-28 | $25.21 | $25.21 | $25.17 | $25.19 | $24.85 | 743 |
| 2020-01-27 | $25.20 | $25.21 | $25.20 | $25.20 | $24.85 | 4,828 |
| 2020-01-24 | $25.19 | $25.20 | $25.18 | $25.18 | $24.84 | 801 |
| 2020-01-23 | $25.18 | $25.19 | $25.18 | $25.18 | $24.83 | 3,404 |
| 2020-01-22 | $25.17 | $25.18 | $25.17 | $25.18 | $24.84 | 2,655 |
| 2020-01-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.81 | 200 |
| 2020-01-17 | $25.16 | $25.18 | $25.16 | $25.16 | $24.79 | 4,838 |
| 2020-01-16 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 2,001 |
| 2020-01-15 | $25.17 | $25.17 | $25.13 | $25.16 | $24.79 | 13,567 |
| 2020-01-14 | $25.14 | $25.15 | $25.14 | $25.14 | $24.77 | 1,112 |
| 2020-01-13 | $25.16 | $25.16 | $25.13 | $25.13 | $24.76 | 6,900 |
| 2020-01-10 | $25.14 | $25.14 | $25.14 | $25.14 | $24.77 | 75,040 |
| 2020-01-09 | $25.14 | $25.14 | $25.13 | $25.14 | $24.77 | 4,690 |
| 2020-01-08 | $25.15 | $25.16 | $25.14 | $25.15 | $24.78 | 12,064 |
| 2020-01-07 | $25.14 | $25.14 | $25.12 | $25.12 | $24.75 | 465 |
| 2020-01-06 | $25.13 | $25.14 | $25.11 | $25.13 | $24.76 | 34,556 |
| 2020-01-03 | $25.13 | $25.13 | $25.09 | $25.10 | $24.73 | 3,670 |
| 2020-01-02 | $25.09 | $25.09 | $25.09 | $25.09 | $24.72 | 4,815 |
| 2019-12-31 | $25.10 | $25.10 | $25.08 | $25.08 | $24.71 | 5,514 |
| 2019-12-30 | $25.07 | $25.07 | $25.06 | $25.06 | $24.69 | 2,424 |
| 2019-12-27 | $25.07 | $25.07 | $25.05 | $25.07 | $24.70 | 2,315 |
| 2019-12-26 | $25.08 | $25.08 | $25.07 | $25.07 | $24.70 | 140 |
| 2019-12-24 | $25.08 | $25.08 | $25.08 | $25.08 | $24.71 | 67 |
| 2019-12-23 | $25.09 | $25.09 | $25.07 | $25.08 | $24.71 | 13,585 |
| 2019-12-20 | $25.10 | $25.11 | $25.10 | $25.10 | $24.70 | 4,030 |
| 2019-12-19 | $25.10 | $25.11 | $25.10 | $25.10 | $24.71 | 9,768 |
| 2019-12-18 | $25.11 | $25.11 | $25.10 | $25.11 | $24.71 | 7,924 |
| 2019-12-17 | $25.10 | $25.11 | $25.10 | $25.11 | $24.71 | 11,884 |
| 2019-12-16 | $25.09 | $25.10 | $25.09 | $25.10 | $24.70 | 1,006 |
| 2019-12-13 | $25.09 | $25.10 | $25.09 | $25.09 | $24.70 | 2,989 |
| 2019-12-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.69 | 809 |
| 2019-12-11 | $25.10 | $25.10 | $25.06 | $25.08 | $24.69 | 1,517 |
| 2019-12-10 | $25.07 | $25.09 | $25.07 | $25.07 | $24.67 | 1,056 |
| 2019-12-09 | $25.09 | $25.09 | $25.07 | $25.07 | $24.67 | 534 |
| 2019-12-06 | $25.08 | $25.08 | $25.06 | $25.06 | $24.67 | 1,376 |
| 2019-12-05 | $25.07 | $25.07 | $25.05 | $25.06 | $24.66 | 558 |
| 2019-12-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.68 | 10 |
| 2019-12-03 | $25.06 | $25.07 | $25.06 | $25.07 | $24.68 | 498 |
| 2019-12-02 | $25.02 | $25.04 | $25.02 | $25.04 | $24.65 | 1,004 |
| 2019-11-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.67 | 110 |
| 2019-11-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.66 | 8,109 |
| 2019-11-26 | $25.04 | $25.05 | $25.04 | $25.04 | $24.64 | 1,991 |
| 2019-11-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.64 | 16,190 |
| 2019-11-22 | $25.03 | $25.04 | $25.02 | $25.02 | $24.63 | 2,008 |
| 2019-11-21 | $25.02 | $25.03 | $25.02 | $25.03 | $24.64 | 301 |
| 2019-11-20 | $25.03 | $25.06 | $25.03 | $25.04 | $24.64 | 13,951 |
| 2019-11-19 | $25.05 | $25.05 | $25.02 | $25.02 | $24.62 | 2,878 |
| 2019-11-18 | $25.02 | $25.02 | $25.01 | $25.02 | $24.62 | 2,172 |
| 2019-11-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.63 | 326 |
| 2019-11-14 | $25.05 | $25.05 | $25.05 | $25.05 | $24.63 | 750 |
| 2019-11-13 | $25.04 | $25.05 | $25.04 | $25.05 | $24.63 | 2,666 |
| 2019-11-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.62 | 0 |
| 2019-11-11 | $25.04 | $25.04 | $25.04 | $25.04 | $24.62 | 10 |
| 2019-11-08 | $25.04 | $25.04 | $25.04 | $25.04 | $24.62 | 200 |
| 2019-11-07 | $25.04 | $25.04 | $25.01 | $25.02 | $24.60 | 3,267 |
| 2019-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $24.64 | 19,664 |
| 2019-11-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.62 | 101 |
| 2019-11-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.63 | 0 |
| 2019-11-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.63 | 1,601 |
| 2019-10-31 | $25.06 | $25.08 | $25.06 | $25.08 | $24.66 | 8,440 |
| 2019-10-30 | $25.00 | $25.04 | $25.00 | $25.03 | $24.61 | 6,718 |
| 2019-10-29 | $25.03 | $25.03 | $25.02 | $25.02 | $24.60 | 1,000 |
| 2019-10-28 | $25.01 | $25.01 | $25.00 | $25.01 | $24.59 | 3,990 |
| 2019-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.56 | 1,192 |
| 2019-10-24 | $25.03 | $25.03 | $25.00 | $25.00 | $24.58 | 2,691 |
| 2019-10-23 | $25.03 | $25.04 | $25.02 | $25.03 | $24.62 | 2,399 |
| 2019-10-22 | $25.01 | $25.01 | $25.01 | $25.01 | $24.59 | 400 |
| 2019-10-21 | $25.01 | $25.03 | $25.01 | $25.02 | $24.60 | 1,100 |
| 2019-10-18 | $25.08 | $25.08 | $25.08 | $25.08 | $24.64 | 0 |
| 2019-10-17 | $25.08 | $25.08 | $25.08 | $25.08 | $24.64 | 92 |
| 2019-10-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.64 | 378 |
| 2019-10-15 | $25.07 | $25.14 | $25.07 | $25.08 | $24.64 | 14,986 |
| 2019-10-14 | $25.09 | $25.09 | $25.09 | $25.09 | $24.64 | 0 |
| 2019-10-11 | $25.09 | $25.09 | $25.09 | $25.09 | $24.64 | 0 |
| 2019-10-10 | $25.09 | $25.09 | $25.09 | $25.09 | $24.64 | 0 |
| 2019-10-09 | $25.10 | $25.10 | $25.08 | $25.09 | $24.64 | 1,268 |
| 2019-10-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 0 |
| 2019-10-07 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 0 |
| 2019-10-04 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 0 |
| 2019-10-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 0 |
| 2019-10-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 500 |
| 2019-10-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.57 | 0 |
| 2019-09-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.57 | 0 |
| 2019-09-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.57 | 200 |