Invesco BulletShares 2023 Municipal Bond ETF (BSMN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$25.05 ($0.00) 0.00%
Invesco BulletShares 2023 Municipal Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2023 Municipal Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.05 |
| Previous Close | $25.05 |
| High | $25.06 |
| Low | $25.03 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.05 |
| Adjusted High | $25.06 |
| Adjusted Low | $25.03 |
About Invesco BulletShares 2023 Municipal Bond ETF (BSMN)
Invesco ExchangeTraded SelfIndexed Fund Trust Invesco BulletShares 2023 Municipal Bond ETF
Invest in Invesco BulletShares 2023 Municipal Bond ETF (BSMN)
Historical Stock Data for Invesco BulletShares 2023 Municipal Bond ETF (BSMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | $25.05 | $25.06 | $25.03 | $25.05 | $25.05 | 50,295 |
| 2023-12-14 | $25.07 | $25.08 | $25.02 | $25.05 | $25.05 | 67,537 |
| 2023-12-13 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 52,089 |
| 2023-12-12 | $25.05 | $25.07 | $25.04 | $25.07 | $25.07 | 22,361 |
| 2023-12-11 | $25.05 | $25.05 | $25.04 | $25.05 | $25.05 | 27,288 |
| 2023-12-08 | $25.05 | $25.05 | $25.04 | $25.05 | $25.05 | 28,257 |
| 2023-12-07 | $25.05 | $25.07 | $25.05 | $25.05 | $25.05 | 37,906 |
| 2023-12-06 | $25.05 | $25.06 | $25.02 | $25.06 | $25.06 | 42,372 |
| 2023-12-05 | $25.04 | $25.07 | $25.04 | $25.04 | $25.04 | 61,959 |
| 2023-12-04 | $25.04 | $25.07 | $25.04 | $25.07 | $25.07 | 29,129 |
| 2023-12-01 | $25.04 | $25.06 | $25.03 | $25.04 | $25.04 | 32,065 |
| 2023-11-30 | $25.05 | $25.05 | $25.03 | $25.04 | $25.04 | 6,551 |
| 2023-11-29 | $25.04 | $25.07 | $25.04 | $25.05 | $25.05 | 22,937 |
| 2023-11-28 | $25.05 | $25.07 | $25.04 | $25.05 | $25.05 | 22,579 |
| 2023-11-27 | $25.01 | $25.08 | $25.01 | $25.05 | $25.05 | 27,175 |
| 2023-11-24 | $25.04 | $25.09 | $25.04 | $25.06 | $25.06 | 3,498 |
| 2023-11-22 | $25.03 | $25.07 | $25.03 | $25.05 | $25.05 | 14,933 |
| 2023-11-21 | $25.04 | $25.05 | $24.95 | $25.04 | $25.04 | 65,751 |
| 2023-11-20 | $25.08 | $25.08 | $25.02 | $25.05 | $25.05 | 5,069 |
| 2023-11-17 | $25.12 | $25.12 | $25.08 | $25.12 | $25.06 | 11,646 |
| 2023-11-16 | $25.08 | $25.10 | $25.07 | $25.10 | $25.04 | 72,141 |
| 2023-11-15 | $25.09 | $25.09 | $25.07 | $25.07 | $25.01 | 17,274 |
| 2023-11-14 | $25.09 | $25.10 | $25.06 | $25.08 | $25.03 | 14,676 |
| 2023-11-13 | $25.08 | $25.09 | $25.06 | $25.07 | $25.01 | 28,288 |
| 2023-11-10 | $25.10 | $25.10 | $25.07 | $25.08 | $25.02 | 6,342 |
| 2023-11-09 | $25.10 | $25.10 | $25.07 | $25.07 | $25.01 | 12,600 |
| 2023-11-08 | $25.07 | $25.10 | $25.06 | $25.10 | $25.04 | 11,192 |
| 2023-11-07 | $25.05 | $25.08 | $25.03 | $25.08 | $25.02 | 11,940 |
| 2023-11-06 | $25.08 | $25.08 | $25.02 | $25.02 | $24.96 | 50,388 |
| 2023-11-03 | $25.06 | $25.06 | $25.04 | $25.06 | $25.06 | 28,968 |
| 2023-11-02 | $25.04 | $25.06 | $25.01 | $25.05 | $25.05 | 66,228 |
| 2023-11-01 | $25.03 | $25.05 | $25.03 | $25.05 | $25.05 | 239,556 |
| 2023-10-31 | $25.03 | $25.06 | $25.02 | $25.06 | $25.06 | 24,040 |
| 2023-10-30 | $25.02 | $25.04 | $25.00 | $25.00 | $25.00 | 312,892 |
| 2023-10-27 | $25.02 | $25.06 | $24.97 | $24.97 | $24.97 | 80,753 |
| 2023-10-26 | $25.02 | $25.05 | $25.02 | $25.05 | $25.05 | 11,966 |
| 2023-10-25 | $25.01 | $25.04 | $24.98 | $24.98 | $24.98 | 57,909 |
| 2023-10-24 | $25.04 | $25.05 | $25.02 | $25.04 | $25.04 | 8,399 |
| 2023-10-23 | $25.00 | $25.02 | $25.00 | $25.01 | $25.01 | 8,669 |
| 2023-10-20 | $25.10 | $25.10 | $25.07 | $25.10 | $25.10 | 13,358 |
| 2023-10-19 | $25.07 | $25.09 | $25.06 | $25.07 | $25.07 | 18,586 |
| 2023-10-18 | $25.06 | $25.08 | $25.06 | $25.07 | $25.07 | 9,864 |
| 2023-10-17 | $25.06 | $25.08 | $25.05 | $25.06 | $25.06 | 10,228 |
| 2023-10-16 | $25.08 | $25.09 | $25.00 | $25.02 | $25.02 | 22,813 |
| 2023-10-13 | $25.07 | $25.09 | $25.06 | $25.06 | $25.06 | 10,168 |
| 2023-10-12 | $25.08 | $25.09 | $25.06 | $25.09 | $25.09 | 8,436 |
| 2023-10-11 | $25.05 | $25.09 | $25.04 | $25.07 | $25.07 | 32,577 |
| 2023-10-10 | $25.04 | $25.07 | $25.04 | $25.05 | $25.05 | 20,530 |
| 2023-10-09 | $25.03 | $25.04 | $25.01 | $25.04 | $25.04 | 3,984 |
| 2023-10-06 | $25.04 | $25.07 | $25.02 | $25.07 | $25.07 | 39,900 |
| 2023-10-05 | $25.05 | $25.05 | $25.04 | $25.05 | $25.05 | 8,242 |
| 2023-10-04 | $25.04 | $25.06 | $25.01 | $25.05 | $25.05 | 13,124 |
| 2023-10-03 | $25.05 | $25.05 | $25.03 | $25.04 | $25.04 | 60,310 |
| 2023-10-02 | $25.05 | $25.05 | $25.03 | $25.05 | $25.05 | 7,988 |
| 2023-09-29 | $25.05 | $25.06 | $25.04 | $25.04 | $25.04 | 4,297 |
| 2023-09-28 | $25.04 | $25.08 | $25.04 | $25.08 | $25.08 | 14,877 |
| 2023-09-27 | $25.05 | $25.06 | $25.03 | $25.06 | $25.06 | 17,974 |
| 2023-09-26 | $25.04 | $25.05 | $25.02 | $25.03 | $25.03 | 20,339 |
| 2023-09-25 | $25.04 | $25.06 | $25.04 | $25.05 | $25.05 | 22,723 |
| 2023-09-22 | $25.07 | $25.08 | $25.04 | $25.08 | $25.08 | 13,145 |
| 2023-09-21 | $25.04 | $25.07 | $25.04 | $25.04 | $25.04 | 17,421 |
| 2023-09-20 | $25.04 | $25.07 | $25.03 | $25.04 | $25.04 | 24,201 |
| 2023-09-19 | $25.06 | $25.06 | $25.04 | $25.06 | $25.06 | 5,088 |
| 2023-09-18 | $25.04 | $25.06 | $25.04 | $25.05 | $25.05 | 20,123 |
| 2023-09-15 | $25.12 | $25.13 | $25.10 | $25.12 | $25.05 | 9,493 |
| 2023-09-14 | $25.11 | $25.13 | $25.11 | $25.12 | $25.06 | 3,336 |
| 2023-09-13 | $25.10 | $25.12 | $25.10 | $25.12 | $25.05 | 1,616 |
| 2023-09-12 | $25.10 | $25.13 | $25.10 | $25.13 | $25.07 | 4,177 |
| 2023-09-11 | $25.12 | $25.14 | $25.08 | $25.09 | $25.03 | 21,289 |
| 2023-09-08 | $25.09 | $25.13 | $25.09 | $25.11 | $25.11 | 4,497 |
| 2023-09-07 | $25.08 | $25.13 | $25.08 | $25.13 | $25.13 | 5,219 |
| 2023-09-06 | $25.07 | $25.09 | $25.07 | $25.07 | $25.07 | 26,775 |
| 2023-09-05 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 14,044 |
| 2023-09-01 | $25.08 | $25.09 | $25.07 | $25.07 | $25.07 | 8,337 |
| 2023-08-31 | $25.09 | $25.10 | $25.07 | $25.10 | $25.10 | 20,042 |
| 2023-08-30 | $25.06 | $25.10 | $25.06 | $25.06 | $25.06 | 16,628 |
| 2023-08-29 | $25.11 | $25.11 | $25.05 | $25.05 | $25.05 | 45,675 |
| 2023-08-28 | $25.06 | $25.08 | $25.05 | $25.05 | $25.05 | 31,531 |
| 2023-08-25 | $25.10 | $25.10 | $25.04 | $25.10 | $25.10 | 45,536 |
| 2023-08-24 | $25.05 | $25.08 | $25.04 | $25.06 | $25.06 | 7,321 |
| 2023-08-23 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 8,523 |
| 2023-08-22 | $25.02 | $25.06 | $25.02 | $25.04 | $25.04 | 30,159 |
| 2023-08-21 | $25.09 | $25.09 | $25.03 | $25.04 | $25.04 | 26,162 |
| 2023-08-18 | $25.09 | $25.13 | $25.09 | $25.12 | $25.06 | 14,655 |
| 2023-08-17 | $25.10 | $25.12 | $25.10 | $25.11 | $25.05 | 19,389 |
| 2023-08-16 | $25.09 | $25.10 | $25.08 | $25.10 | $25.04 | 29,765 |
| 2023-08-15 | $25.09 | $25.11 | $25.07 | $25.09 | $25.03 | 45,618 |
| 2023-08-14 | $25.11 | $25.12 | $25.11 | $25.12 | $25.06 | 8,291 |
| 2023-08-11 | $25.09 | $25.10 | $25.07 | $25.07 | $25.01 | 57,293 |
| 2023-08-10 | $25.13 | $25.13 | $25.08 | $25.13 | $25.07 | 271,722 |
| 2023-08-09 | $25.08 | $25.14 | $25.08 | $25.09 | $25.03 | 104,757 |
| 2023-08-08 | $25.10 | $25.13 | $25.09 | $25.11 | $25.05 | 15,131 |
| 2023-08-07 | $25.10 | $25.10 | $25.08 | $25.10 | $25.10 | 1,547 |
| 2023-08-04 | $25.09 | $25.13 | $25.07 | $25.12 | $25.12 | 20,535 |
| 2023-08-03 | $25.08 | $25.10 | $25.07 | $25.09 | $25.09 | 21,236 |
| 2023-08-02 | $25.06 | $25.09 | $25.06 | $25.09 | $25.09 | 11,872 |
| 2023-08-01 | $25.07 | $25.10 | $25.07 | $25.10 | $25.10 | 12,178 |
| 2023-07-31 | $25.12 | $25.12 | $25.07 | $25.09 | $25.09 | 15,673 |
| 2023-07-28 | $25.11 | $25.12 | $25.08 | $25.09 | $25.09 | 13,036 |
| 2023-07-27 | $25.09 | $25.11 | $25.08 | $25.08 | $25.08 | 17,249 |
| 2023-07-26 | $25.07 | $25.11 | $25.07 | $25.09 | $25.09 | 12,715 |
| 2023-07-25 | $25.08 | $25.10 | $25.07 | $25.09 | $25.09 | 50,627 |
| 2023-07-24 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 10,587 |
| 2023-07-21 | $25.15 | $25.15 | $25.12 | $25.14 | $25.08 | 8,395 |
| 2023-07-20 | $25.12 | $25.16 | $25.12 | $25.14 | $25.08 | 23,829 |
| 2023-07-19 | $25.11 | $25.14 | $25.11 | $25.14 | $25.14 | 6,401 |
| 2023-07-18 | $25.13 | $25.14 | $25.11 | $25.13 | $25.13 | 14,033 |
| 2023-07-17 | $25.10 | $25.14 | $25.10 | $25.12 | $25.12 | 5,073 |
| 2023-07-14 | $25.10 | $25.14 | $25.10 | $25.12 | $25.12 | 19,588 |
| 2023-07-13 | $25.10 | $25.14 | $25.10 | $25.11 | $25.11 | 14,412 |
| 2023-07-12 | $25.09 | $25.14 | $25.09 | $25.13 | $25.13 | 13,268 |
| 2023-07-11 | $25.11 | $25.14 | $25.10 | $25.10 | $25.10 | 7,138 |
| 2023-07-10 | $25.08 | $25.15 | $25.08 | $25.13 | $25.13 | 27,848 |
| 2023-07-07 | $25.06 | $25.11 | $25.06 | $25.08 | $25.08 | 36,365 |
| 2023-07-06 | $25.08 | $25.12 | $25.08 | $25.11 | $25.11 | 7,598 |
| 2023-07-05 | $25.14 | $25.14 | $25.09 | $25.09 | $25.09 | 16,220 |
| 2023-07-03 | $25.09 | $25.12 | $25.08 | $25.08 | $25.08 | 3,855 |
| 2023-06-30 | $25.06 | $25.09 | $25.06 | $25.08 | $25.08 | 16,263 |
| 2023-06-29 | $25.08 | $25.12 | $25.05 | $25.08 | $25.08 | 51,237 |
| 2023-06-28 | $25.11 | $25.11 | $25.07 | $25.09 | $25.09 | 46,494 |
| 2023-06-27 | $25.08 | $25.11 | $25.07 | $25.10 | $25.10 | 24,838 |
| 2023-06-26 | $25.08 | $25.12 | $25.08 | $25.08 | $25.08 | 14,935 |
| 2023-06-23 | $25.11 | $25.12 | $25.08 | $25.11 | $25.11 | 5,285 |
| 2023-06-22 | $25.06 | $25.10 | $25.06 | $25.08 | $25.08 | 10,752 |
| 2023-06-21 | $25.06 | $25.10 | $25.06 | $25.08 | $25.08 | 5,842 |
| 2023-06-20 | $25.04 | $25.10 | $25.04 | $25.10 | $25.10 | 70,978 |
| 2023-06-16 | $25.14 | $25.15 | $25.11 | $25.13 | $25.08 | 13,773 |
| 2023-06-15 | $25.10 | $25.14 | $25.10 | $25.12 | $25.07 | 14,364 |
| 2023-06-14 | $25.09 | $25.11 | $25.09 | $25.09 | $25.04 | 16,066 |
| 2023-06-13 | $25.12 | $25.12 | $25.08 | $25.09 | $25.03 | 41,953 |
| 2023-06-12 | $25.12 | $25.12 | $25.08 | $25.09 | $25.04 | 18,858 |
| 2023-06-09 | $25.08 | $25.12 | $25.07 | $25.09 | $25.04 | 14,957 |
| 2023-06-08 | $25.09 | $25.13 | $25.08 | $25.08 | $25.03 | 58,372 |
| 2023-06-07 | $25.08 | $25.11 | $25.07 | $25.11 | $25.06 | 35,872 |
| 2023-06-06 | $25.07 | $25.10 | $25.04 | $25.07 | $25.02 | 51,448 |
| 2023-06-05 | $25.08 | $25.10 | $25.06 | $25.09 | $25.03 | 8,582 |
| 2023-06-02 | $25.09 | $25.11 | $25.06 | $25.09 | $25.03 | 4,885 |
| 2023-06-01 | $25.06 | $25.11 | $25.06 | $25.10 | $25.05 | 23,589 |
| 2023-05-31 | $25.06 | $25.08 | $25.04 | $25.06 | $25.01 | 11,957 |
| 2023-05-30 | $25.08 | $25.08 | $25.03 | $25.06 | $25.01 | 6,892 |
| 2023-05-26 | $25.08 | $25.08 | $25.03 | $25.07 | $25.02 | 7,302 |
| 2023-05-25 | $25.02 | $25.06 | $25.01 | $25.06 | $25.01 | 7,227 |
| 2023-05-24 | $25.02 | $25.03 | $24.99 | $24.99 | $24.94 | 51,338 |
| 2023-05-23 | $25.09 | $25.09 | $25.01 | $25.02 | $24.97 | 19,017 |
| 2023-05-22 | $25.02 | $25.04 | $25.01 | $25.03 | $24.97 | 7,939 |
| 2023-05-19 | $25.08 | $25.09 | $25.06 | $25.08 | $24.98 | 12,771 |
| 2023-05-18 | $25.08 | $25.12 | $25.07 | $25.09 | $24.99 | 29,956 |
| 2023-05-17 | $25.11 | $25.13 | $25.09 | $25.12 | $25.02 | 6,627 |
| 2023-05-16 | $25.12 | $25.12 | $25.09 | $25.11 | $25.01 | 10,629 |
| 2023-05-15 | $25.12 | $25.15 | $25.09 | $25.10 | $25.00 | 26,080 |
| 2023-05-12 | $25.13 | $25.14 | $25.12 | $25.13 | $25.03 | 18,474 |
| 2023-05-11 | $25.10 | $25.13 | $25.09 | $25.12 | $25.02 | 32,723 |
| 2023-05-10 | $25.06 | $25.12 | $25.06 | $25.10 | $25.00 | 25,126 |
| 2023-05-09 | $25.09 | $25.09 | $25.08 | $25.09 | $24.99 | 15,389 |
| 2023-05-08 | $25.07 | $25.10 | $25.07 | $25.08 | $24.98 | 4,350 |
| 2023-05-05 | $25.12 | $25.12 | $25.07 | $25.09 | $24.99 | 27,663 |
| 2023-05-04 | $25.07 | $25.12 | $25.07 | $25.08 | $24.98 | 10,785 |
| 2023-05-03 | $25.11 | $25.11 | $25.07 | $25.10 | $25.00 | 4,102 |
| 2023-05-02 | $25.09 | $25.12 | $25.07 | $25.08 | $24.98 | 23,142 |
| 2023-05-01 | $25.06 | $25.10 | $25.06 | $25.06 | $24.96 | 18,459 |
| 2023-04-28 | $25.11 | $25.12 | $25.07 | $25.11 | $25.01 | 14,899 |
| 2023-04-27 | $25.05 | $25.10 | $25.05 | $25.07 | $24.97 | 32,998 |
| 2023-04-26 | $25.10 | $25.10 | $25.05 | $25.08 | $24.97 | 19,773 |
| 2023-04-25 | $25.05 | $25.10 | $25.05 | $25.07 | $24.97 | 3,254 |
| 2023-04-24 | $25.09 | $25.13 | $25.06 | $25.09 | $24.99 | 7,579 |
| 2023-04-21 | $25.14 | $25.17 | $25.12 | $25.12 | $25.12 | 29,556 |
| 2023-04-20 | $25.14 | $25.19 | $25.13 | $25.16 | $25.16 | 24,453 |
| 2023-04-19 | $25.10 | $25.14 | $25.10 | $25.11 | $25.11 | 11,557 |
| 2023-04-18 | $25.12 | $25.17 | $25.10 | $25.14 | $25.14 | 15,029 |
| 2023-04-17 | $25.15 | $25.15 | $25.13 | $25.14 | $25.14 | 4,856 |
| 2023-04-14 | $25.18 | $25.19 | $25.12 | $25.15 | $25.15 | 15,841 |
| 2023-04-13 | $25.14 | $25.16 | $25.13 | $25.14 | $25.14 | 9,824 |
| 2023-04-12 | $25.17 | $25.17 | $25.13 | $25.15 | $25.15 | 4,895 |
| 2023-04-11 | $25.14 | $25.17 | $25.13 | $25.13 | $25.13 | 21,755 |
| 2023-04-10 | $25.16 | $25.17 | $25.14 | $25.17 | $25.17 | 21,717 |
| 2023-04-06 | $25.13 | $25.16 | $25.12 | $25.13 | $25.13 | 9,154 |
| 2023-04-05 | $25.13 | $25.16 | $25.12 | $25.13 | $25.13 | 21,370 |
| 2023-04-04 | $25.09 | $25.14 | $25.09 | $25.14 | $25.14 | 51,083 |
| 2023-04-03 | $25.14 | $25.14 | $25.09 | $25.13 | $25.13 | 21,456 |
| 2023-03-31 | $25.13 | $25.13 | $25.09 | $25.10 | $25.10 | 3,283 |
| 2023-03-30 | $25.07 | $25.14 | $25.07 | $25.13 | $25.13 | 11,844 |
| 2023-03-29 | $25.12 | $25.12 | $25.06 | $25.11 | $25.11 | 9,586 |
| 2023-03-28 | $25.11 | $25.14 | $25.04 | $25.07 | $25.07 | 53,692 |
| 2023-03-27 | $25.07 | $25.13 | $25.06 | $25.06 | $25.06 | 42,540 |
| 2023-03-24 | $25.06 | $25.11 | $25.05 | $25.09 | $25.09 | 13,291 |
| 2023-03-23 | $25.10 | $25.13 | $25.06 | $25.06 | $25.06 | 8,139 |
| 2023-03-22 | $25.09 | $25.11 | $25.05 | $25.09 | $25.09 | 19,411 |
| 2023-03-21 | $25.11 | $25.11 | $25.05 | $25.08 | $25.08 | 655,209 |
| 2023-03-20 | $25.10 | $25.11 | $25.06 | $25.06 | $25.06 | 43,065 |
| 2023-03-17 | $25.12 | $25.14 | $25.10 | $25.13 | $25.13 | 113,951 |
| 2023-03-16 | $25.18 | $25.18 | $25.12 | $25.14 | $25.14 | 70,867 |
| 2023-03-15 | $25.18 | $25.19 | $25.13 | $25.15 | $25.15 | 23,771 |
| 2023-03-14 | $25.13 | $25.14 | $25.12 | $25.13 | $25.13 | 19,259 |
| 2023-03-13 | $25.11 | $25.23 | $25.11 | $25.14 | $25.14 | 141,058 |
| 2023-03-10 | $25.17 | $25.17 | $25.11 | $25.12 | $25.12 | 18,398 |
| 2023-03-09 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 39,092 |
| 2023-03-08 | $25.12 | $25.12 | $25.06 | $25.09 | $25.09 | 43,280 |
| 2023-03-07 | $25.12 | $25.12 | $25.06 | $25.09 | $25.09 | 18,300 |
| 2023-03-06 | $25.09 | $25.13 | $25.05 | $25.08 | $25.08 | 34,517 |
| 2023-03-03 | $25.11 | $25.11 | $25.05 | $25.10 | $25.10 | 28,340 |
| 2023-03-02 | $25.11 | $25.11 | $25.05 | $25.08 | $25.08 | 22,588 |
| 2023-03-01 | $25.11 | $25.11 | $25.00 | $25.09 | $25.09 | 90,977 |
| 2023-02-28 | $25.10 | $25.10 | $25.07 | $25.10 | $25.10 | 33,969 |
| 2023-02-27 | $25.09 | $25.10 | $25.06 | $25.08 | $25.08 | 8,886 |
| 2023-02-24 | $25.07 | $25.09 | $25.04 | $25.05 | $25.05 | 13,733 |
| 2023-02-23 | $25.08 | $25.08 | $25.01 | $25.07 | $25.07 | 41,616 |
| 2023-02-22 | $25.03 | $25.07 | $25.02 | $25.07 | $25.07 | 17,807 |
| 2023-02-21 | $25.07 | $25.08 | $25.04 | $25.06 | $25.06 | 22,815 |
| 2023-02-17 | $25.07 | $25.14 | $25.07 | $25.09 | $25.05 | 32,844 |
| 2023-02-16 | $25.13 | $25.13 | $25.05 | $25.12 | $25.08 | 45,033 |
| 2023-02-15 | $25.12 | $25.15 | $25.09 | $25.11 | $25.07 | 51,328 |
| 2023-02-14 | $25.14 | $25.15 | $25.12 | $25.12 | $25.08 | 5,177 |
| 2023-02-13 | $25.14 | $25.15 | $25.13 | $25.14 | $25.10 | 29,225 |
| 2023-02-10 | $25.16 | $25.16 | $25.12 | $25.14 | $25.10 | 48,559 |
| 2023-02-09 | $25.16 | $25.17 | $25.13 | $25.15 | $25.10 | 34,058 |
| 2023-02-08 | $25.16 | $25.18 | $25.14 | $25.15 | $25.11 | 22,219 |
| 2023-02-07 | $25.13 | $25.18 | $25.13 | $25.16 | $25.12 | 19,630 |
| 2023-02-06 | $25.19 | $25.19 | $25.15 | $25.15 | $25.11 | 26,749 |
| 2023-02-03 | $25.16 | $25.20 | $25.16 | $25.20 | $25.16 | 14,376 |
| 2023-02-02 | $25.18 | $25.23 | $25.14 | $25.16 | $25.12 | 60,591 |
| 2023-02-01 | $25.21 | $25.21 | $25.17 | $25.20 | $25.16 | 19,421 |
| 2023-01-31 | $25.22 | $25.23 | $25.10 | $25.19 | $25.15 | 79,754 |
| 2023-01-30 | $25.18 | $25.23 | $25.16 | $25.18 | $25.14 | 30,859 |
| 2023-01-27 | $25.21 | $25.21 | $25.17 | $25.20 | $25.16 | 25,713 |
| 2023-01-26 | $25.20 | $25.20 | $25.15 | $25.20 | $25.16 | 148,470 |
| 2023-01-25 | $25.14 | $25.21 | $25.14 | $25.18 | $25.14 | 38,652 |
| 2023-01-24 | $25.17 | $25.18 | $25.15 | $25.15 | $25.11 | 478,685 |
| 2023-01-23 | $25.18 | $25.18 | $25.15 | $25.17 | $25.13 | 96,543 |
| 2023-01-20 | $25.17 | $25.22 | $25.17 | $25.18 | $25.10 | 11,877 |
| 2023-01-19 | $25.22 | $25.22 | $25.20 | $25.21 | $25.12 | 23,858 |
| 2023-01-18 | $25.22 | $25.24 | $25.17 | $25.21 | $25.13 | 60,744 |
| 2023-01-17 | $25.15 | $25.20 | $25.15 | $25.20 | $25.12 | 47,902 |
| 2023-01-13 | $25.17 | $25.17 | $25.12 | $25.13 | $25.13 | 117,061 |
| 2023-01-12 | $25.20 | $25.20 | $25.16 | $25.19 | $25.19 | 89,514 |
| 2023-01-11 | $25.17 | $25.18 | $25.15 | $25.15 | $25.15 | 170,034 |
| 2023-01-10 | $25.17 | $25.26 | $25.16 | $25.21 | $25.21 | 48,515 |
| 2023-01-09 | $25.17 | $25.20 | $25.16 | $25.20 | $25.20 | 159,857 |
| 2023-01-06 | $25.17 | $25.19 | $25.16 | $25.18 | $25.18 | 13,770 |
| 2023-01-05 | $25.15 | $25.17 | $25.15 | $25.17 | $25.17 | 30,345 |
| 2023-01-04 | $25.16 | $25.18 | $25.15 | $25.17 | $25.17 | 35,419 |
| 2023-01-03 | $25.17 | $25.17 | $25.11 | $25.15 | $25.15 | 35,843 |
| 2022-12-30 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 33,577 |
| 2022-12-29 | $25.10 | $25.14 | $25.08 | $25.12 | $25.12 | 96,410 |
| 2022-12-28 | $25.09 | $25.25 | $25.08 | $25.09 | $25.09 | 102,344 |
| 2022-12-27 | $25.10 | $25.14 | $25.09 | $25.12 | $25.12 | 27,444 |
| 2022-12-23 | $25.10 | $25.17 | $25.09 | $25.11 | $25.11 | 81,838 |
| 2022-12-22 | $25.12 | $25.13 | $25.08 | $25.13 | $25.13 | 82,892 |
| 2022-12-21 | $25.12 | $25.15 | $25.08 | $25.10 | $25.10 | 364,902 |
| 2022-12-20 | $25.13 | $25.15 | $25.07 | $25.10 | $25.10 | 100,375 |
| 2022-12-19 | $25.12 | $25.15 | $25.10 | $25.13 | $25.13 | 99,222 |
| 2022-12-16 | $25.09 | $25.18 | $25.09 | $25.15 | $25.12 | 40,023 |
| 2022-12-15 | $25.17 | $25.19 | $25.11 | $25.18 | $25.15 | 123,799 |
| 2022-12-14 | $25.17 | $25.20 | $25.13 | $25.15 | $25.11 | 119,954 |
| 2022-12-13 | $25.17 | $25.22 | $25.13 | $25.16 | $25.13 | 59,078 |
| 2022-12-12 | $25.18 | $25.20 | $25.14 | $25.18 | $25.14 | 32,256 |
| 2022-12-09 | $25.19 | $25.21 | $25.15 | $25.17 | $25.14 | 25,808 |
| 2022-12-08 | $25.19 | $25.20 | $25.15 | $25.18 | $25.15 | 21,380 |
| 2022-12-07 | $25.18 | $25.25 | $25.15 | $25.19 | $25.15 | 70,106 |
| 2022-12-06 | $25.19 | $25.20 | $25.11 | $25.17 | $25.14 | 84,340 |
| 2022-12-05 | $25.17 | $25.19 | $25.12 | $25.19 | $25.15 | 54,815 |
| 2022-12-02 | $25.09 | $25.21 | $25.09 | $25.16 | $25.13 | 40,263 |
| 2022-12-01 | $25.13 | $25.19 | $25.10 | $25.14 | $25.11 | 42,627 |
| 2022-11-30 | $25.14 | $25.17 | $25.10 | $25.16 | $25.13 | 36,208 |
| 2022-11-29 | $25.17 | $25.19 | $25.13 | $25.18 | $25.15 | 43,493 |
| 2022-11-28 | $25.07 | $25.18 | $25.04 | $25.12 | $25.09 | 41,297 |
| 2022-11-25 | $25.15 | $25.15 | $25.09 | $25.13 | $25.09 | 12,632 |
| 2022-11-23 | $25.06 | $25.24 | $25.06 | $25.09 | $25.06 | 154,792 |
| 2022-11-22 | $25.03 | $25.12 | $25.03 | $25.08 | $25.05 | 40,575 |
| 2022-11-21 | $25.07 | $25.10 | $25.03 | $25.07 | $25.03 | 16,908 |
| 2022-11-18 | $25.06 | $25.16 | $25.06 | $25.10 | $25.03 | 73,090 |
| 2022-11-17 | $25.05 | $25.10 | $25.04 | $25.10 | $25.03 | 40,370 |
| 2022-11-16 | $25.10 | $25.10 | $25.03 | $25.10 | $25.10 | 33,551 |
| 2022-11-15 | $24.99 | $25.06 | $24.99 | $25.05 | $25.05 | 27,148 |
| 2022-11-14 | $25.03 | $25.07 | $25.01 | $25.02 | $25.02 | 29,285 |
| 2022-11-11 | $24.97 | $25.05 | $24.97 | $25.05 | $25.05 | 16,809 |
| 2022-11-10 | $25.00 | $25.05 | $24.99 | $25.02 | $25.02 | 35,683 |
| 2022-11-09 | $24.93 | $24.94 | $24.89 | $24.94 | $24.94 | 29,941 |
| 2022-11-08 | $24.89 | $24.96 | $24.89 | $24.91 | $24.91 | 156,566 |
| 2022-11-07 | $24.90 | $24.93 | $24.87 | $24.89 | $24.89 | 77,801 |
| 2022-11-04 | $24.90 | $24.93 | $24.87 | $24.91 | $24.91 | 31,377 |
| 2022-11-03 | $24.88 | $24.93 | $24.85 | $24.90 | $24.90 | 34,082 |
| 2022-11-02 | $24.88 | $24.94 | $24.85 | $24.93 | $24.93 | 59,461 |
| 2022-11-01 | $24.90 | $24.93 | $24.90 | $24.90 | $24.90 | 110,249 |
| 2022-10-31 | $24.88 | $24.90 | $24.85 | $24.88 | $24.88 | 27,709 |
| 2022-10-28 | $24.86 | $24.90 | $24.82 | $24.84 | $24.84 | 110,021 |
| 2022-10-27 | $24.86 | $24.90 | $24.83 | $24.85 | $24.85 | 33,372 |
| 2022-10-26 | $24.89 | $24.92 | $24.83 | $24.87 | $24.87 | 43,273 |
| 2022-10-25 | $24.88 | $24.94 | $24.83 | $24.86 | $24.86 | 96,523 |
| 2022-10-24 | $24.87 | $24.93 | $24.84 | $24.88 | $24.88 | 196,221 |
| 2022-10-21 | $24.93 | $24.93 | $24.86 | $24.89 | $24.86 | 54,326 |
| 2022-10-20 | $24.92 | $24.97 | $24.92 | $24.95 | $24.92 | 101,988 |
| 2022-10-19 | $24.90 | $25.04 | $24.87 | $24.95 | $24.92 | 251,904 |
| 2022-10-18 | $24.90 | $24.93 | $24.88 | $24.93 | $24.90 | 27,575 |
| 2022-10-17 | $24.90 | $24.90 | $24.84 | $24.89 | $24.86 | 34,085 |
| 2022-10-14 | $24.88 | $24.91 | $24.82 | $24.88 | $24.85 | 34,868 |
| 2022-10-13 | $24.89 | $24.92 | $24.83 | $24.87 | $24.84 | 30,840 |
| 2022-10-12 | $24.88 | $24.92 | $24.88 | $24.91 | $24.88 | 22,792 |
| 2022-10-11 | $24.87 | $24.90 | $24.86 | $24.88 | $24.85 | 22,444 |
| 2022-10-10 | $24.90 | $24.93 | $24.84 | $24.89 | $24.86 | 51,991 |
| 2022-10-07 | $24.87 | $24.92 | $24.84 | $24.90 | $24.87 | 54,237 |
| 2022-10-06 | $24.91 | $24.91 | $24.83 | $24.88 | $24.85 | 23,892 |
| 2022-10-05 | $24.95 | $24.95 | $24.84 | $24.84 | $24.81 | 22,645 |
| 2022-10-04 | $24.85 | $24.91 | $24.85 | $24.86 | $24.83 | 27,511 |
| 2022-10-03 | $24.78 | $24.84 | $24.78 | $24.80 | $24.77 | 25,045 |
| 2022-09-30 | $24.91 | $24.92 | $24.72 | $24.78 | $24.78 | 335,098 |
| 2022-09-29 | $24.97 | $25.10 | $24.87 | $24.87 | $24.87 | 52,351 |
| 2022-09-28 | $24.90 | $24.97 | $24.87 | $24.93 | $24.93 | 27,032 |
| 2022-09-27 | $24.92 | $24.92 | $24.86 | $24.87 | $24.87 | 15,475 |
| 2022-09-26 | $24.93 | $24.93 | $24.89 | $24.91 | $24.91 | 13,252 |
| 2022-09-23 | $25.01 | $25.05 | $24.92 | $25.00 | $25.00 | 45,474 |
| 2022-09-22 | $24.98 | $25.00 | $24.96 | $24.98 | $24.98 | 19,958 |
| 2022-09-21 | $25.03 | $25.03 | $24.99 | $25.01 | $25.01 | 27,737 |
| 2022-09-20 | $25.01 | $25.04 | $24.97 | $25.00 | $25.00 | 32,999 |
| 2022-09-19 | $25.07 | $25.07 | $25.00 | $25.06 | $25.06 | 43,285 |
| 2022-09-16 | $25.14 | $25.14 | $25.04 | $25.10 | $25.07 | 43,366 |
| 2022-09-15 | $25.10 | $25.10 | $25.03 | $25.06 | $25.06 | 15,456 |
| 2022-09-14 | $25.11 | $25.11 | $25.03 | $25.05 | $25.05 | 12,694 |
| 2022-09-13 | $25.13 | $25.13 | $25.04 | $25.06 | $25.06 | 7,315 |
| 2022-09-12 | $25.11 | $25.12 | $25.07 | $25.09 | $25.09 | 8,482 |
| 2022-09-09 | $25.10 | $25.11 | $25.07 | $25.07 | $25.07 | 3,425 |
| 2022-09-08 | $25.06 | $25.10 | $25.06 | $25.09 | $25.09 | 9,793 |
| 2022-09-07 | $25.09 | $25.10 | $25.07 | $25.08 | $25.08 | 19,685 |
| 2022-09-06 | $25.06 | $25.13 | $25.05 | $25.08 | $25.08 | 30,807 |
| 2022-09-02 | $25.10 | $25.12 | $25.10 | $25.10 | $25.10 | 14,623 |
| 2022-09-01 | $25.09 | $25.12 | $25.06 | $25.10 | $25.10 | 42,789 |
| 2022-08-31 | $25.17 | $25.17 | $25.08 | $25.09 | $25.09 | 25,319 |
| 2022-08-30 | $25.14 | $25.14 | $25.10 | $25.11 | $25.11 | 22,688 |
| 2022-08-29 | $25.12 | $25.15 | $25.11 | $25.15 | $25.15 | 19,479 |
| 2022-08-26 | $25.14 | $25.17 | $25.12 | $25.14 | $25.14 | 16,534 |
| 2022-08-25 | $25.14 | $25.20 | $25.11 | $25.14 | $25.14 | 339,369 |
| 2022-08-24 | $25.13 | $25.16 | $25.10 | $25.13 | $25.13 | 24,854 |
| 2022-08-23 | $25.13 | $25.18 | $25.13 | $25.13 | $25.13 | 14,706 |
| 2022-08-22 | $25.14 | $25.22 | $25.11 | $25.14 | $25.14 | 39,951 |
| 2022-08-19 | $25.18 | $25.21 | $25.17 | $25.17 | $25.15 | 21,754 |
| 2022-08-18 | $25.19 | $25.21 | $25.18 | $25.18 | $25.16 | 7,899 |
| 2022-08-17 | $25.17 | $25.20 | $25.16 | $25.19 | $25.17 | 14,772 |
| 2022-08-16 | $25.24 | $25.27 | $25.22 | $25.27 | $25.25 | 17,240 |
| 2022-08-15 | $25.26 | $25.27 | $25.22 | $25.24 | $25.22 | 20,094 |
| 2022-08-12 | $25.27 | $25.27 | $25.20 | $25.24 | $25.22 | 15,028 |
| 2022-08-11 | $25.23 | $25.29 | $25.23 | $25.28 | $25.26 | 32,807 |
| 2022-08-10 | $25.29 | $25.29 | $25.23 | $25.25 | $25.23 | 17,862 |
| 2022-08-09 | $25.28 | $25.28 | $25.25 | $25.25 | $25.23 | 3,802 |
| 2022-08-08 | $25.29 | $25.29 | $25.24 | $25.27 | $25.24 | 9,434 |
| 2022-08-05 | $25.28 | $25.28 | $25.22 | $25.24 | $25.22 | 15,221 |
| 2022-08-04 | $25.32 | $25.32 | $25.24 | $25.27 | $25.25 | 21,739 |
| 2022-08-03 | $25.30 | $25.33 | $25.23 | $25.28 | $25.25 | 40,960 |
| 2022-08-02 | $25.21 | $25.32 | $25.21 | $25.23 | $25.21 | 21,728 |
| 2022-08-01 | $25.34 | $25.34 | $25.27 | $25.29 | $25.26 | 74,986 |
| 2022-07-29 | $25.30 | $25.32 | $25.26 | $25.29 | $25.26 | 23,336 |
| 2022-07-28 | $25.28 | $25.31 | $25.28 | $25.29 | $25.27 | 7,518 |
| 2022-07-27 | $25.25 | $25.30 | $25.23 | $25.28 | $25.25 | 215,589 |
| 2022-07-26 | $25.31 | $25.31 | $25.23 | $25.28 | $25.26 | 11,368 |
| 2022-07-25 | $25.30 | $25.32 | $25.27 | $25.27 | $25.25 | 23,903 |
| 2022-07-22 | $25.36 | $25.36 | $25.22 | $25.28 | $25.26 | 48,344 |
| 2022-07-21 | $25.29 | $25.30 | $25.27 | $25.28 | $25.25 | 11,838 |
| 2022-07-20 | $25.26 | $25.29 | $25.25 | $25.26 | $25.23 | 34,282 |
| 2022-07-19 | $25.27 | $25.27 | $25.24 | $25.24 | $25.21 | 2,627 |
| 2022-07-18 | $25.28 | $25.28 | $25.22 | $25.28 | $25.26 | 11,633 |
| 2022-07-15 | $25.23 | $25.32 | $25.23 | $25.30 | $25.26 | 20,000 |
| 2022-07-14 | $25.27 | $25.29 | $25.25 | $25.26 | $25.22 | 3,591 |
| 2022-07-13 | $25.20 | $25.28 | $25.19 | $25.27 | $25.23 | 22,835 |
| 2022-07-12 | $25.28 | $25.29 | $25.24 | $25.26 | $25.22 | 7,961 |
| 2022-07-11 | $25.23 | $25.29 | $25.17 | $25.25 | $25.21 | 26,833 |
| 2022-07-08 | $25.26 | $25.26 | $25.20 | $25.23 | $25.18 | 22,434 |
| 2022-07-07 | $25.25 | $25.27 | $25.25 | $25.26 | $25.22 | 18,867 |
| 2022-07-06 | $25.27 | $25.50 | $25.23 | $25.25 | $25.21 | 248,580 |
| 2022-07-05 | $25.19 | $25.26 | $25.19 | $25.23 | $25.19 | 25,329 |
| 2022-07-01 | $25.25 | $25.26 | $25.16 | $25.22 | $25.18 | 14,310 |
| 2022-06-30 | $25.21 | $25.23 | $25.19 | $25.19 | $25.15 | 15,797 |
| 2022-06-29 | $25.11 | $25.21 | $25.11 | $25.16 | $25.12 | 19,566 |
| 2022-06-28 | $25.13 | $25.20 | $25.13 | $25.15 | $25.11 | 32,098 |
| 2022-06-27 | $25.14 | $25.21 | $25.12 | $25.15 | $25.11 | 42,320 |
| 2022-06-24 | $25.15 | $25.20 | $25.14 | $25.16 | $25.12 | 50,838 |
| 2022-06-23 | $25.16 | $25.23 | $25.14 | $25.14 | $25.09 | 62,872 |
| 2022-06-22 | $25.14 | $25.18 | $25.08 | $25.12 | $25.08 | 135,789 |
| 2022-06-21 | $25.05 | $25.14 | $25.02 | $25.09 | $25.05 | 41,531 |
| 2022-06-17 | $25.13 | $25.13 | $25.08 | $25.10 | $25.05 | 23,882 |
| 2022-06-16 | $25.09 | $25.12 | $25.08 | $25.09 | $25.03 | 46,750 |
| 2022-06-15 | $25.24 | $25.24 | $25.07 | $25.11 | $25.06 | 19,137 |
| 2022-06-14 | $25.13 | $25.16 | $25.09 | $25.12 | $25.07 | 68,123 |
| 2022-06-13 | $25.22 | $25.22 | $25.06 | $25.08 | $25.03 | 133,817 |
| 2022-06-10 | $25.26 | $25.27 | $25.22 | $25.23 | $25.18 | 46,620 |
| 2022-06-09 | $25.25 | $25.27 | $25.24 | $25.25 | $25.20 | 12,033 |
| 2022-06-08 | $25.25 | $25.28 | $25.25 | $25.28 | $25.23 | 38,784 |
| 2022-06-07 | $25.31 | $25.31 | $25.23 | $25.27 | $25.22 | 38,232 |
| 2022-06-06 | $25.25 | $25.31 | $25.22 | $25.25 | $25.20 | 98,483 |
| 2022-06-03 | $25.21 | $25.30 | $25.21 | $25.25 | $25.19 | 50,319 |
| 2022-06-02 | $25.23 | $25.26 | $25.20 | $25.24 | $25.18 | 12,893 |
| 2022-06-01 | $25.23 | $25.29 | $25.20 | $25.23 | $25.18 | 35,864 |
| 2022-05-31 | $25.23 | $25.25 | $25.19 | $25.21 | $25.15 | 8,153 |
| 2022-05-27 | $25.23 | $25.23 | $25.16 | $25.22 | $25.17 | 22,348 |
| 2022-05-26 | $25.20 | $25.23 | $25.17 | $25.20 | $25.15 | 69,312 |
| 2022-05-25 | $25.15 | $25.20 | $25.12 | $25.17 | $25.11 | 16,825 |
| 2022-05-24 | $25.05 | $25.15 | $25.05 | $25.10 | $25.05 | 7,347 |
| 2022-05-23 | $25.06 | $25.09 | $25.04 | $25.07 | $25.01 | 17,497 |
| 2022-05-20 | $25.08 | $25.11 | $25.03 | $25.09 | $25.03 | 38,106 |
| 2022-05-19 | $25.03 | $25.09 | $25.03 | $25.04 | $24.97 | 20,963 |
| 2022-05-18 | $25.03 | $25.06 | $25.03 | $25.03 | $24.96 | 23,532 |
| 2022-05-17 | $25.05 | $25.07 | $25.01 | $25.03 | $24.97 | 45,264 |
| 2022-05-16 | $25.04 | $25.09 | $25.01 | $25.06 | $25.00 | 21,090 |
| 2022-05-13 | $25.01 | $25.08 | $25.01 | $25.08 | $25.02 | 15,592 |
| 2022-05-12 | $25.14 | $25.14 | $25.03 | $25.06 | $25.00 | 114,860 |
| 2022-05-11 | $25.07 | $25.11 | $25.03 | $25.06 | $25.00 | 45,588 |
| 2022-05-10 | $25.10 | $25.10 | $25.03 | $25.07 | $25.01 | 11,868 |
| 2022-05-09 | $25.05 | $25.07 | $25.00 | $25.05 | $24.98 | 19,055 |
| 2022-05-06 | $25.01 | $25.07 | $24.98 | $25.03 | $24.97 | 65,505 |
| 2022-05-05 | $25.07 | $25.08 | $24.98 | $25.06 | $25.00 | 92,390 |
| 2022-05-04 | $25.08 | $25.12 | $25.05 | $25.07 | $25.01 | 13,087 |
| 2022-05-03 | $25.06 | $25.08 | $25.01 | $25.06 | $25.00 | 20,602 |
| 2022-05-02 | $25.07 | $25.12 | $25.01 | $25.06 | $25.00 | 38,954 |
| 2022-04-29 | $25.07 | $25.07 | $25.02 | $25.05 | $24.98 | 17,720 |
| 2022-04-28 | $25.04 | $25.13 | $25.03 | $25.09 | $25.02 | 27,001 |
| 2022-04-27 | $25.09 | $25.09 | $25.01 | $25.07 | $25.00 | 45,759 |
| 2022-04-26 | $25.07 | $25.11 | $25.05 | $25.08 | $25.02 | 13,985 |
| 2022-04-25 | $25.11 | $25.13 | $25.05 | $25.09 | $25.03 | 15,288 |
| 2022-04-22 | $25.08 | $25.10 | $25.05 | $25.07 | $25.00 | 21,482 |
| 2022-04-21 | $25.09 | $25.12 | $25.06 | $25.07 | $25.01 | 23,173 |
| 2022-04-20 | $25.12 | $25.12 | $25.01 | $25.08 | $25.02 | 39,164 |
| 2022-04-19 | $25.11 | $25.11 | $25.05 | $25.07 | $25.01 | 12,322 |
| 2022-04-18 | $25.09 | $25.12 | $25.05 | $25.09 | $25.02 | 6,435 |
| 2022-04-14 | $25.13 | $25.14 | $25.09 | $25.09 | $25.02 | 4,919 |
| 2022-04-13 | $25.18 | $25.18 | $25.14 | $25.14 | $25.07 | 7,942 |
| 2022-04-12 | $25.16 | $25.16 | $25.14 | $25.14 | $25.07 | 17,155 |
| 2022-04-11 | $25.18 | $25.18 | $25.13 | $25.14 | $25.07 | 2,902 |
| 2022-04-08 | $25.23 | $25.23 | $25.15 | $25.15 | $25.07 | 7,965 |
| 2022-04-07 | $25.12 | $25.17 | $25.12 | $25.16 | $25.09 | 45,051 |
| 2022-04-06 | $25.17 | $25.18 | $25.09 | $25.15 | $25.07 | 57,640 |
| 2022-04-05 | $25.17 | $25.19 | $25.11 | $25.14 | $25.07 | 5,541 |
| 2022-04-04 | $25.13 | $25.19 | $25.13 | $25.19 | $25.11 | 4,896 |
| 2022-04-01 | $25.18 | $25.20 | $25.12 | $25.16 | $25.09 | 11,193 |
| 2022-03-31 | $25.11 | $25.22 | $25.11 | $25.21 | $25.14 | 22,025 |
| 2022-03-30 | $25.20 | $25.20 | $25.16 | $25.17 | $25.10 | 2,715 |
| 2022-03-29 | $25.24 | $25.24 | $25.17 | $25.17 | $25.09 | 9,390 |
| 2022-03-28 | $25.18 | $25.21 | $25.18 | $25.21 | $25.14 | 2,496 |
| 2022-03-25 | $25.19 | $25.22 | $25.14 | $25.19 | $25.12 | 12,809 |
| 2022-03-24 | $25.21 | $25.25 | $25.18 | $25.22 | $25.14 | 16,180 |
| 2022-03-23 | $25.24 | $25.27 | $25.17 | $25.24 | $25.16 | 12,891 |
| 2022-03-22 | $25.24 | $25.28 | $25.20 | $25.26 | $25.19 | 10,814 |
| 2022-03-21 | $25.30 | $25.30 | $25.26 | $25.27 | $25.20 | 2,675 |
| 2022-03-18 | $25.32 | $25.32 | $25.30 | $25.31 | $25.22 | 15,273 |
| 2022-03-17 | $25.30 | $25.34 | $25.27 | $25.30 | $25.22 | 21,388 |
| 2022-03-16 | $25.26 | $25.31 | $25.23 | $25.26 | $25.18 | 22,474 |
| 2022-03-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 438 |
| 2022-03-14 | $25.31 | $25.32 | $25.24 | $25.24 | $25.16 | 10,102 |
| 2022-03-11 | $25.36 | $25.36 | $25.27 | $25.33 | $25.25 | 9,782 |
| 2022-03-10 | $25.36 | $25.37 | $25.31 | $25.36 | $25.28 | 14,297 |
| 2022-03-09 | $25.36 | $25.37 | $25.36 | $25.36 | $25.28 | 8,156 |
| 2022-03-08 | $25.38 | $25.38 | $25.34 | $25.36 | $25.28 | 2,876 |
| 2022-03-07 | $25.40 | $25.40 | $25.32 | $25.37 | $25.29 | 26,882 |
| 2022-03-04 | $25.40 | $25.40 | $25.35 | $25.38 | $25.30 | 6,802 |
| 2022-03-03 | $25.38 | $25.39 | $25.35 | $25.37 | $25.29 | 3,283 |
| 2022-03-02 | $25.39 | $25.39 | $25.36 | $25.38 | $25.29 | 5,536 |
| 2022-03-01 | $25.39 | $25.40 | $25.37 | $25.39 | $25.30 | 11,189 |
| 2022-02-28 | $25.40 | $25.42 | $25.37 | $25.39 | $25.30 | 10,102 |
| 2022-02-25 | $25.37 | $25.39 | $25.35 | $25.36 | $25.28 | 12,894 |
| 2022-02-24 | $25.38 | $25.41 | $25.37 | $25.38 | $25.30 | 7,606 |
| 2022-02-23 | $25.37 | $25.40 | $25.35 | $25.37 | $25.29 | 43,833 |
| 2022-02-22 | $25.36 | $25.38 | $25.33 | $25.38 | $25.30 | 12,957 |
| 2022-02-18 | $25.38 | $25.41 | $25.35 | $25.38 | $25.29 | 7,167 |
| 2022-02-17 | $25.37 | $25.37 | $25.35 | $25.36 | $25.26 | 5,651 |
| 2022-02-16 | $25.38 | $25.38 | $25.35 | $25.35 | $25.26 | 1,101 |
| 2022-02-15 | $25.37 | $25.39 | $25.36 | $25.36 | $25.26 | 9,027 |
| 2022-02-14 | $25.42 | $25.42 | $25.36 | $25.37 | $25.28 | 2,438 |
| 2022-02-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.31 | 909 |
| 2022-02-10 | $25.42 | $25.43 | $25.40 | $25.41 | $25.32 | 1,646 |
| 2022-02-09 | $25.44 | $25.44 | $25.40 | $25.43 | $25.33 | 2,458 |
| 2022-02-08 | $25.42 | $25.46 | $25.42 | $25.43 | $25.33 | 10,253 |
| 2022-02-07 | $25.48 | $25.48 | $25.44 | $25.44 | $25.34 | 4,336 |
| 2022-02-04 | $25.46 | $25.48 | $25.42 | $25.45 | $25.36 | 12,721 |
| 2022-02-03 | $25.40 | $25.47 | $25.40 | $25.44 | $25.34 | 2,278 |
| 2022-02-02 | $25.45 | $25.49 | $25.43 | $25.43 | $25.34 | 19,234 |
| 2022-02-01 | $25.42 | $25.45 | $25.38 | $25.40 | $25.31 | 8,015 |
| 2022-01-31 | $25.46 | $25.46 | $25.43 | $25.46 | $25.37 | 9,306 |
| 2022-01-28 | $25.47 | $25.49 | $25.39 | $25.43 | $25.34 | 29,959 |
| 2022-01-27 | $25.50 | $25.50 | $25.42 | $25.44 | $25.35 | 5,151 |
| 2022-01-26 | $25.51 | $25.51 | $25.48 | $25.48 | $25.39 | 1,653 |
| 2022-01-25 | $25.54 | $25.54 | $25.48 | $25.50 | $25.41 | 7,060 |
| 2022-01-24 | $25.50 | $25.58 | $25.48 | $25.51 | $25.42 | 39,029 |
| 2022-01-21 | $25.51 | $25.51 | $25.49 | $25.51 | $25.41 | 1,564 |
| 2022-01-20 | $25.49 | $25.57 | $25.49 | $25.53 | $25.43 | 712 |
| 2022-01-19 | $25.52 | $25.57 | $25.52 | $25.53 | $25.43 | 7,103 |
| 2022-01-18 | $25.56 | $25.56 | $25.54 | $25.55 | $25.45 | 9,123 |
| 2022-01-14 | $25.50 | $25.58 | $25.50 | $25.55 | $25.45 | 7,098 |
| 2022-01-13 | $25.59 | $25.59 | $25.56 | $25.56 | $25.46 | 4,147 |
| 2022-01-12 | $25.56 | $25.56 | $25.53 | $25.56 | $25.45 | 1,138 |
| 2022-01-11 | $25.58 | $25.59 | $25.56 | $25.56 | $25.45 | 2,072 |
| 2022-01-10 | $25.58 | $25.59 | $25.56 | $25.56 | $25.45 | 19,834 |
| 2022-01-07 | $25.52 | $25.60 | $25.52 | $25.56 | $25.46 | 3,843 |
| 2022-01-06 | $25.58 | $25.60 | $25.53 | $25.59 | $25.48 | 56,130 |
| 2022-01-05 | $25.62 | $25.62 | $25.59 | $25.59 | $25.48 | 3,912 |
| 2022-01-04 | $25.63 | $25.64 | $25.55 | $25.61 | $25.51 | 7,018 |
| 2022-01-03 | $25.63 | $25.65 | $25.56 | $25.60 | $25.50 | 21,432 |
| 2021-12-31 | $25.64 | $25.64 | $25.60 | $25.60 | $25.50 | 3,422 |
| 2021-12-30 | $25.64 | $25.64 | $25.60 | $25.60 | $25.50 | 4,936 |
| 2021-12-29 | $25.63 | $25.64 | $25.60 | $25.60 | $25.50 | 2,144 |
| 2021-12-28 | $25.64 | $25.64 | $25.60 | $25.61 | $25.50 | 18,715 |
| 2021-12-27 | $25.64 | $25.66 | $25.63 | $25.64 | $25.54 | 10,547 |
| 2021-12-23 | $25.64 | $25.66 | $25.58 | $25.61 | $25.51 | 7,206 |
| 2021-12-22 | $25.63 | $25.64 | $25.57 | $25.60 | $25.50 | 5,715 |
| 2021-12-21 | $25.64 | $25.64 | $25.60 | $25.60 | $25.50 | 11,601 |
| 2021-12-20 | $25.62 | $25.66 | $25.59 | $25.60 | $25.50 | 14,113 |
| 2021-12-17 | $25.65 | $25.67 | $25.58 | $25.65 | $25.54 | 19,983 |
| 2021-12-16 | $25.65 | $25.65 | $25.58 | $25.61 | $25.50 | 6,270 |
| 2021-12-15 | $25.62 | $25.65 | $25.61 | $25.61 | $25.50 | 4,643 |
| 2021-12-14 | $25.55 | $25.66 | $25.55 | $25.62 | $25.51 | 8,117 |
| 2021-12-13 | $25.59 | $25.65 | $25.59 | $25.63 | $25.52 | 6,862 |
| 2021-12-10 | $25.56 | $25.60 | $25.56 | $25.60 | $25.49 | 1,929 |
| 2021-12-09 | $25.59 | $25.63 | $25.59 | $25.62 | $25.51 | 5,177 |
| 2021-12-08 | $25.62 | $25.68 | $25.62 | $25.63 | $25.52 | 48,233 |
| 2021-12-07 | $25.65 | $25.65 | $25.60 | $25.62 | $25.51 | 2,384 |
| 2021-12-06 | $25.64 | $25.64 | $25.61 | $25.61 | $25.50 | 764 |
| 2021-12-03 | $25.59 | $25.63 | $25.58 | $25.62 | $25.51 | 9,777 |
| 2021-12-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.53 | 5,171 |
| 2021-12-01 | $25.65 | $25.65 | $25.62 | $25.64 | $25.53 | 27,597 |
| 2021-11-30 | $25.62 | $25.64 | $25.61 | $25.61 | $25.50 | 6,472 |
| 2021-11-29 | $25.63 | $25.63 | $25.61 | $25.61 | $25.50 | 1,405 |
| 2021-11-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.50 | 537 |
| 2021-11-24 | $25.62 | $25.63 | $25.58 | $25.60 | $25.49 | 14,065 |
| 2021-11-23 | $25.62 | $25.70 | $25.59 | $25.59 | $25.48 | 42,492 |
| 2021-11-22 | $25.65 | $25.65 | $25.57 | $25.60 | $25.49 | 1,800 |
| 2021-11-19 | $25.65 | $25.65 | $25.61 | $25.61 | $25.49 | 2,678 |
| 2021-11-18 | $25.56 | $25.60 | $25.56 | $25.60 | $25.48 | 604 |
| 2021-11-17 | $25.64 | $25.64 | $25.56 | $25.60 | $25.48 | 5,375 |
| 2021-11-16 | $25.63 | $25.63 | $25.56 | $25.56 | $25.44 | 2,992 |
| 2021-11-15 | $25.63 | $25.63 | $25.61 | $25.61 | $25.50 | 2,896 |
| 2021-11-12 | $25.63 | $25.63 | $25.59 | $25.61 | $25.49 | 1,770 |
| 2021-11-11 | $25.64 | $25.66 | $25.61 | $25.61 | $25.49 | 8,825 |
| 2021-11-10 | $25.57 | $25.65 | $25.57 | $25.62 | $25.50 | 1,547 |
| 2021-11-09 | $25.58 | $25.63 | $25.58 | $25.63 | $25.51 | 1,001 |
| 2021-11-08 | $25.61 | $25.64 | $25.61 | $25.61 | $25.49 | 2,348 |
| 2021-11-05 | $25.64 | $25.64 | $25.57 | $25.61 | $25.49 | 14,064 |
| 2021-11-04 | $25.65 | $25.65 | $25.57 | $25.61 | $25.49 | 4,711 |
| 2021-11-03 | $25.56 | $25.63 | $25.56 | $25.63 | $25.51 | 1,887 |
| 2021-11-02 | $25.56 | $25.62 | $25.56 | $25.57 | $25.45 | 2,937 |
| 2021-11-01 | $25.60 | $25.64 | $25.56 | $25.60 | $25.48 | 3,910 |
| 2021-10-29 | $25.55 | $25.64 | $25.55 | $25.57 | $25.45 | 5,523 |
| 2021-10-28 | $25.61 | $25.62 | $25.54 | $25.56 | $25.44 | 23,888 |
| 2021-10-27 | $25.63 | $25.63 | $25.62 | $25.62 | $25.50 | 431 |
| 2021-10-26 | $25.63 | $25.64 | $25.60 | $25.62 | $25.50 | 2,662 |
| 2021-10-25 | $25.63 | $25.63 | $25.62 | $25.62 | $25.50 | 1,947 |
| 2021-10-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.50 | 376 |
| 2021-10-21 | $25.66 | $25.66 | $25.62 | $25.62 | $25.50 | 1,771 |
| 2021-10-20 | $25.61 | $25.63 | $25.61 | $25.63 | $25.51 | 2,219 |
| 2021-10-19 | $25.66 | $25.66 | $25.64 | $25.64 | $25.52 | 1,248 |
| 2021-10-18 | $25.64 | $25.67 | $25.64 | $25.64 | $25.52 | 2,091 |
| 2021-10-15 | $25.64 | $25.67 | $25.62 | $25.64 | $25.51 | 6,151 |
| 2021-10-14 | $25.60 | $25.64 | $25.60 | $25.62 | $25.49 | 1,206 |
| 2021-10-13 | $25.63 | $25.64 | $25.63 | $25.64 | $25.51 | 206 |
| 2021-10-12 | $25.64 | $25.64 | $25.63 | $25.64 | $25.51 | 4,104 |
| 2021-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.50 | 866 |
| 2021-10-08 | $25.65 | $25.67 | $25.64 | $25.64 | $25.51 | 4,243 |
| 2021-10-07 | $25.66 | $25.66 | $25.63 | $25.63 | $25.50 | 10,505 |
| 2021-10-06 | $25.66 | $25.67 | $25.60 | $25.63 | $25.50 | 3,192 |
| 2021-10-05 | $25.66 | $25.69 | $25.63 | $25.63 | $25.50 | 4,846 |
| 2021-10-04 | $25.60 | $25.63 | $25.60 | $25.63 | $25.50 | 1,830 |
| 2021-10-01 | $25.66 | $25.66 | $25.65 | $25.65 | $25.52 | 16,764 |
| 2021-09-30 | $25.64 | $25.66 | $25.64 | $25.65 | $25.52 | 1,356 |
| 2021-09-29 | $25.60 | $25.64 | $25.60 | $25.63 | $25.50 | 489 |
| 2021-09-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.53 | 1,398 |
| 2021-09-27 | $25.64 | $25.66 | $25.60 | $25.61 | $25.48 | 4,544 |
| 2021-09-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.47 | 1,440 |
| 2021-09-23 | $25.60 | $25.64 | $25.60 | $25.64 | $25.51 | 842 |
| 2021-09-22 | $25.52 | $25.67 | $25.52 | $25.67 | $25.54 | 8,950 |
| 2021-09-21 | $25.62 | $25.65 | $25.61 | $25.65 | $25.52 | 10,245 |
| 2021-09-20 | $25.66 | $25.69 | $25.62 | $25.66 | $25.53 | 7,021 |
| 2021-09-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.52 | 79 |
| 2021-09-16 | $25.66 | $25.66 | $25.65 | $25.66 | $25.52 | 796 |
| 2021-09-15 | $25.66 | $25.68 | $25.64 | $25.66 | $25.52 | 1,228 |
| 2021-09-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.53 | 2,900 |
| 2021-09-13 | $25.70 | $25.70 | $25.69 | $25.70 | $25.56 | 540 |
| 2021-09-10 | $25.72 | $25.72 | $25.67 | $25.69 | $25.55 | 1,543 |
| 2021-09-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.55 | 226 |
| 2021-09-08 | $25.67 | $25.68 | $25.67 | $25.68 | $25.54 | 397 |
| 2021-09-07 | $25.67 | $25.68 | $25.67 | $25.68 | $25.54 | 5,636 |
| 2021-09-03 | $25.68 | $25.69 | $25.68 | $25.69 | $25.55 | 630 |
| 2021-09-02 | $25.68 | $25.69 | $25.67 | $25.69 | $25.55 | 1,747 |
| 2021-09-01 | $25.71 | $25.73 | $25.67 | $25.69 | $25.55 | 10,951 |
| 2021-08-31 | $25.67 | $25.69 | $25.67 | $25.69 | $25.55 | 444 |
| 2021-08-30 | $25.70 | $25.70 | $25.62 | $25.67 | $25.53 | 1,704 |
| 2021-08-27 | $25.69 | $25.69 | $25.62 | $25.66 | $25.52 | 2,100 |
| 2021-08-26 | $25.70 | $25.70 | $25.62 | $25.68 | $25.54 | 8,201 |
| 2021-08-25 | $25.66 | $25.69 | $25.66 | $25.68 | $25.54 | 11,174 |
| 2021-08-24 | $25.68 | $25.70 | $25.68 | $25.70 | $25.56 | 922 |
| 2021-08-23 | $25.63 | $25.71 | $25.63 | $25.67 | $25.53 | 4,467 |
| 2021-08-20 | $25.70 | $25.72 | $25.68 | $25.68 | $25.53 | 2,661 |
| 2021-08-19 | $25.64 | $25.72 | $25.64 | $25.68 | $25.53 | 12,717 |
| 2021-08-18 | $25.67 | $25.68 | $25.64 | $25.68 | $25.53 | 1,481 |
| 2021-08-17 | $25.70 | $25.70 | $25.68 | $25.68 | $25.53 | 2,050 |
| 2021-08-16 | $25.71 | $25.71 | $25.67 | $25.68 | $25.53 | 3,256 |
| 2021-08-13 | $25.70 | $25.72 | $25.64 | $25.68 | $25.53 | 10,436 |
| 2021-08-12 | $25.70 | $25.70 | $25.68 | $25.68 | $25.53 | 176 |
| 2021-08-11 | $25.69 | $25.69 | $25.69 | $25.69 | $25.54 | 474 |
| 2021-08-10 | $25.72 | $25.73 | $25.65 | $25.69 | $25.54 | 5,470 |
| 2021-08-09 | $25.65 | $25.70 | $25.65 | $25.69 | $25.54 | 2,971 |
| 2021-08-06 | $25.69 | $25.72 | $25.69 | $25.69 | $25.54 | 2,541 |
| 2021-08-05 | $25.74 | $25.74 | $25.63 | $25.69 | $25.54 | 9,338 |
| 2021-08-04 | $25.68 | $25.72 | $25.66 | $25.70 | $25.55 | 2,801 |
| 2021-08-03 | $25.72 | $25.73 | $25.66 | $25.70 | $25.55 | 3,726 |
| 2021-08-02 | $25.72 | $25.72 | $25.66 | $25.70 | $25.55 | 4,207 |
| 2021-07-30 | $25.74 | $25.74 | $25.70 | $25.70 | $25.55 | 1,983 |
| 2021-07-29 | $25.74 | $25.74 | $25.71 | $25.73 | $25.58 | 1,910 |
| 2021-07-28 | $25.69 | $25.71 | $25.64 | $25.64 | $25.49 | 1,720 |
| 2021-07-27 | $25.69 | $25.73 | $25.65 | $25.69 | $25.54 | 14,812 |
| 2021-07-26 | $25.65 | $25.69 | $25.65 | $25.69 | $25.54 | 121 |
| 2021-07-23 | $25.69 | $25.69 | $25.68 | $25.68 | $25.53 | 172 |
| 2021-07-22 | $25.73 | $25.73 | $25.64 | $25.67 | $25.52 | 2,752 |
| 2021-07-21 | $25.69 | $25.72 | $25.68 | $25.68 | $25.53 | 5,699 |
| 2021-07-20 | $25.69 | $25.72 | $25.65 | $25.68 | $25.53 | 13,473 |
| 2021-07-19 | $25.72 | $25.72 | $25.68 | $25.71 | $25.56 | 6,452 |
| 2021-07-16 | $25.72 | $25.72 | $25.68 | $25.68 | $25.53 | 2,952 |
| 2021-07-15 | $25.64 | $25.73 | $25.64 | $25.67 | $25.52 | 738 |
| 2021-07-14 | $25.62 | $25.66 | $25.62 | $25.66 | $25.51 | 1,974 |
| 2021-07-13 | $25.63 | $25.67 | $25.63 | $25.67 | $25.52 | 277 |
| 2021-07-12 | $25.72 | $25.72 | $25.63 | $25.67 | $25.51 | 4,656 |
| 2021-07-09 | $25.63 | $25.67 | $25.63 | $25.67 | $25.52 | 115 |
| 2021-07-08 | $25.70 | $25.70 | $25.67 | $25.67 | $25.52 | 1,059 |
| 2021-07-07 | $25.69 | $25.69 | $25.68 | $25.69 | $25.53 | 1,808 |
| 2021-07-06 | $25.67 | $25.70 | $25.67 | $25.69 | $25.53 | 7,084 |
| 2021-07-02 | $25.70 | $25.70 | $25.66 | $25.66 | $25.51 | 306 |
| 2021-07-01 | $25.69 | $25.69 | $25.61 | $25.64 | $25.48 | 2,313 |
| 2021-06-30 | $25.66 | $25.66 | $25.64 | $25.66 | $25.51 | 701 |
| 2021-06-29 | $25.65 | $25.69 | $25.65 | $25.65 | $25.50 | 5,730 |
| 2021-06-28 | $25.64 | $25.66 | $25.64 | $25.64 | $25.49 | 7,204 |
| 2021-06-25 | $25.68 | $25.68 | $25.60 | $25.64 | $25.49 | 6,594 |
| 2021-06-24 | $25.59 | $25.64 | $25.59 | $25.64 | $25.49 | 595 |
| 2021-06-23 | $25.60 | $25.63 | $25.59 | $25.63 | $25.48 | 4,239 |
| 2021-06-22 | $25.60 | $25.67 | $25.60 | $25.63 | $25.48 | 7,891 |
| 2021-06-21 | $25.66 | $25.69 | $25.61 | $25.65 | $25.49 | 7,070 |
| 2021-06-18 | $25.70 | $25.71 | $25.67 | $25.67 | $25.51 | 14,090 |
| 2021-06-17 | $25.69 | $25.72 | $25.69 | $25.72 | $25.55 | 1,047 |
| 2021-06-16 | $25.74 | $25.74 | $25.69 | $25.69 | $25.52 | 5,985 |
| 2021-06-15 | $25.66 | $25.73 | $25.66 | $25.70 | $25.53 | 3,490 |
| 2021-06-14 | $25.73 | $25.73 | $25.68 | $25.70 | $25.53 | 14,013 |
| 2021-06-11 | $25.76 | $25.76 | $25.68 | $25.68 | $25.51 | 8,940 |
| 2021-06-10 | $25.71 | $25.72 | $25.68 | $25.68 | $25.52 | 2,791 |
| 2021-06-09 | $25.62 | $25.72 | $25.62 | $25.67 | $25.50 | 1,462 |
| 2021-06-08 | $25.71 | $25.73 | $25.62 | $25.70 | $25.54 | 10,613 |
| 2021-06-07 | $25.70 | $25.72 | $25.70 | $25.70 | $25.53 | 12,230 |
| 2021-06-04 | $25.69 | $25.70 | $25.66 | $25.68 | $25.52 | 16,237 |
| 2021-06-03 | $25.66 | $25.70 | $25.66 | $25.68 | $25.52 | 1,849 |
| 2021-06-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.51 | 1,671 |
| 2021-06-01 | $25.68 | $25.69 | $25.66 | $25.68 | $25.51 | 9,727 |
| 2021-05-28 | $25.69 | $25.70 | $25.65 | $25.65 | $25.49 | 9,800 |
| 2021-05-27 | $25.59 | $25.65 | $25.59 | $25.64 | $25.47 | 8,455 |
| 2021-05-26 | $25.68 | $25.69 | $25.65 | $25.65 | $25.49 | 999 |
| 2021-05-25 | $25.59 | $25.68 | $25.59 | $25.64 | $25.48 | 1,145 |
| 2021-05-24 | $25.63 | $25.70 | $25.63 | $25.64 | $25.47 | 4,106 |
| 2021-05-21 | $25.64 | $25.69 | $25.64 | $25.69 | $25.51 | 5,821 |
| 2021-05-20 | $25.67 | $25.68 | $25.62 | $25.64 | $25.46 | 1,449 |
| 2021-05-19 | $25.58 | $25.65 | $25.58 | $25.63 | $25.46 | 3,751 |
| 2021-05-18 | $25.68 | $25.68 | $25.67 | $25.67 | $25.50 | 8,269 |
| 2021-05-17 | $25.67 | $25.68 | $25.63 | $25.63 | $25.46 | 1,367 |
| 2021-05-14 | $25.68 | $25.68 | $25.63 | $25.66 | $25.48 | 851 |
| 2021-05-13 | $25.67 | $25.72 | $25.67 | $25.67 | $25.50 | 7,348 |
| 2021-05-12 | $25.59 | $25.68 | $25.59 | $25.64 | $25.46 | 3,674 |
| 2021-05-11 | $25.59 | $25.68 | $25.59 | $25.67 | $25.50 | 3,911 |
| 2021-05-10 | $25.70 | $25.70 | $25.64 | $25.67 | $25.50 | 5,367 |
| 2021-05-07 | $25.69 | $25.69 | $25.65 | $25.65 | $25.48 | 1,978 |
| 2021-05-06 | $25.68 | $25.69 | $25.67 | $25.69 | $25.51 | 5,720 |
| 2021-05-05 | $25.68 | $25.70 | $25.65 | $25.68 | $25.50 | 8,338 |
| 2021-05-04 | $25.65 | $25.73 | $25.59 | $25.64 | $25.47 | 48,847 |
| 2021-05-03 | $25.69 | $25.70 | $25.64 | $25.64 | $25.47 | 15,346 |
| 2021-04-30 | $25.65 | $25.70 | $25.65 | $25.70 | $25.52 | 19,122 |
| 2021-04-29 | $25.70 | $25.70 | $25.65 | $25.65 | $25.48 | 4,335 |
| 2021-04-28 | $25.66 | $25.71 | $25.66 | $25.71 | $25.53 | 6,439 |
| 2021-04-27 | $25.72 | $25.72 | $25.67 | $25.67 | $25.50 | 1,296 |
| 2021-04-26 | $25.72 | $25.72 | $25.67 | $25.67 | $25.49 | 5,791 |
| 2021-04-23 | $25.62 | $25.72 | $25.62 | $25.67 | $25.50 | 1,983 |
| 2021-04-22 | $25.66 | $25.71 | $25.66 | $25.67 | $25.50 | 2,846 |
| 2021-04-21 | $25.70 | $25.71 | $25.66 | $25.66 | $25.49 | 3,531 |
| 2021-04-20 | $25.69 | $25.71 | $25.66 | $25.66 | $25.49 | 481 |
| 2021-04-19 | $25.72 | $25.72 | $25.63 | $25.69 | $25.51 | 1,914 |
| 2021-04-16 | $25.73 | $25.73 | $25.67 | $25.67 | $25.48 | 4,662 |
| 2021-04-15 | $25.64 | $25.73 | $25.64 | $25.69 | $25.50 | 11,247 |
| 2021-04-14 | $25.69 | $25.72 | $25.66 | $25.66 | $25.48 | 5,227 |
| 2021-04-13 | $25.65 | $25.68 | $25.65 | $25.65 | $25.47 | 6,520 |
| 2021-04-12 | $25.70 | $25.70 | $25.64 | $25.64 | $25.46 | 9,499 |
| 2021-04-09 | $25.68 | $25.69 | $25.64 | $25.64 | $25.46 | 2,471 |
| 2021-04-08 | $25.69 | $25.69 | $25.64 | $25.64 | $25.46 | 1,240 |
| 2021-04-07 | $25.64 | $25.69 | $25.63 | $25.63 | $25.45 | 8,873 |
| 2021-04-06 | $25.63 | $25.69 | $25.63 | $25.64 | $25.46 | 10,552 |
| 2021-04-05 | $25.67 | $25.68 | $25.59 | $25.64 | $25.46 | 88,365 |
| 2021-04-01 | $25.63 | $25.68 | $25.63 | $25.63 | $25.45 | 4,123 |
| 2021-03-31 | $25.60 | $25.66 | $25.60 | $25.63 | $25.44 | 6,704 |
| 2021-03-30 | $25.65 | $25.66 | $25.64 | $25.64 | $25.46 | 4,821 |
| 2021-03-29 | $25.66 | $25.67 | $25.63 | $25.63 | $25.45 | 4,543 |
| 2021-03-26 | $25.65 | $25.65 | $25.63 | $25.63 | $25.45 | 20,460 |
| 2021-03-25 | $25.66 | $25.67 | $25.64 | $25.66 | $25.48 | 6,702 |
| 2021-03-24 | $25.65 | $25.65 | $25.64 | $25.65 | $25.47 | 3,293 |
| 2021-03-23 | $25.63 | $25.63 | $25.58 | $25.62 | $25.43 | 6,257 |
| 2021-03-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.42 | 500 |
| 2021-03-19 | $25.62 | $25.65 | $25.61 | $25.63 | $25.43 | 16,499 |
| 2021-03-18 | $25.63 | $25.65 | $25.62 | $25.63 | $25.43 | 1,575 |
| 2021-03-17 | $25.67 | $25.72 | $25.64 | $25.68 | $25.48 | 10,983 |
| 2021-03-16 | $25.70 | $25.74 | $25.66 | $25.66 | $25.46 | 10,354 |
| 2021-03-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.45 | 456 |
| 2021-03-12 | $25.68 | $25.68 | $25.58 | $25.63 | $25.43 | 10,542 |
| 2021-03-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.44 | 306 |
| 2021-03-10 | $25.65 | $25.68 | $25.63 | $25.64 | $25.44 | 5,703 |
| 2021-03-09 | $25.62 | $25.68 | $25.58 | $25.63 | $25.43 | 7,270 |
| 2021-03-08 | $25.66 | $25.67 | $25.59 | $25.63 | $25.43 | 3,981 |
| 2021-03-05 | $25.62 | $25.66 | $25.62 | $25.62 | $25.42 | 21,710 |
| 2021-03-04 | $25.64 | $25.66 | $25.62 | $25.62 | $25.42 | 5,512 |
| 2021-03-03 | $25.60 | $25.62 | $25.58 | $25.60 | $25.40 | 5,357 |
| 2021-03-02 | $25.59 | $25.66 | $25.59 | $25.63 | $25.43 | 20,789 |
| 2021-03-01 | $25.61 | $25.64 | $25.61 | $25.63 | $25.43 | 14,975 |
| 2021-02-26 | $25.60 | $25.63 | $25.59 | $25.61 | $25.41 | 6,446 |
| 2021-02-25 | $25.61 | $25.63 | $25.61 | $25.61 | $25.41 | 10,481 |
| 2021-02-24 | $25.61 | $25.63 | $25.59 | $25.62 | $25.42 | 7,687 |
| 2021-02-23 | $25.63 | $25.63 | $25.60 | $25.60 | $25.41 | 3,582 |
| 2021-02-22 | $25.68 | $25.68 | $25.62 | $25.62 | $25.42 | 6,763 |
| 2021-02-19 | $25.70 | $25.70 | $25.64 | $25.65 | $25.44 | 7,680 |
| 2021-02-18 | $25.70 | $25.70 | $25.63 | $25.65 | $25.44 | 8,233 |
| 2021-02-17 | $25.72 | $25.72 | $25.67 | $25.67 | $25.46 | 5,177 |
| 2021-02-16 | $25.73 | $25.73 | $25.63 | $25.70 | $25.49 | 3,713 |
| 2021-02-12 | $25.68 | $25.69 | $25.66 | $25.66 | $25.45 | 2,538 |
| 2021-02-11 | $25.65 | $25.72 | $25.65 | $25.67 | $25.46 | 71,943 |
| 2021-02-10 | $25.71 | $25.74 | $25.68 | $25.68 | $25.47 | 11,585 |
| 2021-02-09 | $25.66 | $25.72 | $25.66 | $25.69 | $25.48 | 7,414 |
| 2021-02-08 | $25.70 | $25.72 | $25.63 | $25.68 | $25.47 | 28,114 |
| 2021-02-05 | $25.65 | $25.70 | $25.65 | $25.65 | $25.44 | 4,555 |
| 2021-02-04 | $25.65 | $25.69 | $25.65 | $25.65 | $25.44 | 2,406 |
| 2021-02-03 | $25.64 | $25.71 | $25.60 | $25.65 | $25.44 | 21,479 |
| 2021-02-02 | $25.68 | $25.70 | $25.64 | $25.65 | $25.44 | 25,297 |
| 2021-02-01 | $25.65 | $25.71 | $25.64 | $25.65 | $25.44 | 34,102 |
| 2021-01-29 | $25.71 | $25.71 | $25.60 | $25.68 | $25.47 | 6,097 |
| 2021-01-28 | $25.66 | $25.66 | $25.65 | $25.65 | $25.44 | 3,361 |
| 2021-01-27 | $25.60 | $25.69 | $25.60 | $25.68 | $25.47 | 4,081 |
| 2021-01-26 | $25.63 | $25.67 | $25.61 | $25.64 | $25.43 | 14,662 |
| 2021-01-25 | $25.63 | $25.66 | $25.63 | $25.63 | $25.42 | 5,318 |
| 2021-01-22 | $25.60 | $25.66 | $25.60 | $25.66 | $25.45 | 5,748 |
| 2021-01-21 | $25.65 | $25.66 | $25.61 | $25.66 | $25.45 | 3,538 |
| 2021-01-20 | $25.63 | $25.64 | $25.63 | $25.64 | $25.43 | 1,388 |
| 2021-01-19 | $25.64 | $25.65 | $25.61 | $25.64 | $25.43 | 3,474 |
| 2021-01-15 | $25.62 | $25.65 | $25.62 | $25.65 | $25.43 | 423 |
| 2021-01-14 | $25.66 | $25.66 | $25.63 | $25.65 | $25.43 | 3,818 |
| 2021-01-13 | $25.64 | $25.65 | $25.63 | $25.65 | $25.43 | 2,485 |
| 2021-01-12 | $25.64 | $25.65 | $25.64 | $25.65 | $25.43 | 1,759 |
| 2021-01-11 | $25.64 | $25.65 | $25.64 | $25.65 | $25.43 | 2,184 |
| 2021-01-08 | $25.65 | $25.65 | $25.62 | $25.65 | $25.43 | 7,172 |
| 2021-01-07 | $25.65 | $25.65 | $25.62 | $25.65 | $25.43 | 7,618 |
| 2021-01-06 | $25.61 | $25.65 | $25.61 | $25.65 | $25.43 | 3,410 |
| 2021-01-05 | $25.61 | $25.65 | $25.61 | $25.65 | $25.43 | 2,688 |
| 2021-01-04 | $25.65 | $25.65 | $25.59 | $25.63 | $25.41 | 11,618 |
| 2020-12-31 | $25.63 | $25.64 | $25.61 | $25.62 | $25.39 | 6,025 |
| 2020-12-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.43 | 1,142 |
| 2020-12-29 | $25.63 | $25.65 | $25.62 | $25.65 | $25.43 | 21,882 |
| 2020-12-28 | $25.64 | $25.64 | $25.62 | $25.63 | $25.41 | 11,107 |
| 2020-12-24 | $25.63 | $25.64 | $25.61 | $25.62 | $25.39 | 2,967 |
| 2020-12-23 | $25.64 | $25.65 | $25.59 | $25.63 | $25.41 | 15,923 |
| 2020-12-22 | $25.63 | $25.63 | $25.60 | $25.63 | $25.41 | 9,038 |
| 2020-12-21 | $25.63 | $25.63 | $25.57 | $25.59 | $25.37 | 2,051 |
| 2020-12-18 | $25.62 | $25.62 | $25.56 | $25.59 | $25.35 | 17,467 |
| 2020-12-17 | $25.63 | $25.63 | $25.59 | $25.59 | $25.36 | 6,909 |
| 2020-12-16 | $25.63 | $25.63 | $25.58 | $25.58 | $25.35 | 11,650 |
| 2020-12-15 | $25.62 | $25.63 | $25.58 | $25.58 | $25.35 | 2,239 |
| 2020-12-14 | $25.54 | $25.62 | $25.54 | $25.62 | $25.38 | 5,729 |
| 2020-12-11 | $25.59 | $25.63 | $25.50 | $25.58 | $25.35 | 55,450 |
| 2020-12-10 | $25.59 | $25.69 | $25.59 | $25.59 | $25.35 | 9,892 |
| 2020-12-09 | $25.61 | $25.62 | $25.58 | $25.61 | $25.38 | 2,133 |
| 2020-12-08 | $25.61 | $25.61 | $25.56 | $25.58 | $25.35 | 4,282 |
| 2020-12-07 | $25.51 | $25.61 | $25.50 | $25.58 | $25.35 | 7,815 |
| 2020-12-04 | $25.59 | $25.59 | $25.55 | $25.55 | $25.32 | 1,187 |
| 2020-12-03 | $25.59 | $25.59 | $25.55 | $25.55 | $25.32 | 605 |
| 2020-12-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.35 | 451 |
| 2020-12-01 | $25.59 | $25.61 | $25.54 | $25.54 | $25.31 | 4,462 |
| 2020-11-30 | $25.60 | $25.63 | $25.56 | $25.60 | $25.37 | 7,563 |
| 2020-11-27 | $25.59 | $25.60 | $25.55 | $25.55 | $25.32 | 1,296 |
| 2020-11-25 | $25.59 | $25.59 | $25.54 | $25.54 | $25.31 | 5,530 |
| 2020-11-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.36 | 0 |
| 2020-11-23 | $25.60 | $25.60 | $25.58 | $25.60 | $25.36 | 741 |
| 2020-11-20 | $25.62 | $25.62 | $25.59 | $25.59 | $25.35 | 4,779 |
| 2020-11-19 | $25.60 | $25.60 | $25.55 | $25.55 | $25.30 | 470 |
| 2020-11-18 | $25.59 | $25.60 | $25.55 | $25.55 | $25.30 | 3,511 |
| 2020-11-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.30 | 464 |
| 2020-11-16 | $25.57 | $25.57 | $25.54 | $25.54 | $25.29 | 576 |
| 2020-11-13 | $25.54 | $25.57 | $25.54 | $25.57 | $25.32 | 1,279 |
| 2020-11-12 | $25.58 | $25.58 | $25.54 | $25.57 | $25.32 | 2,969 |
| 2020-11-11 | $25.53 | $25.60 | $25.53 | $25.56 | $25.31 | 3,115 |
| 2020-11-10 | $25.57 | $25.63 | $25.53 | $25.56 | $25.31 | 3,661 |
| 2020-11-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.30 | 1,133 |
| 2020-11-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.30 | 365 |
| 2020-11-05 | $25.61 | $25.61 | $25.56 | $25.56 | $25.31 | 1,327 |
| 2020-11-04 | $25.59 | $25.59 | $25.51 | $25.55 | $25.30 | 3,063 |
| 2020-11-03 | $25.52 | $25.54 | $25.52 | $25.53 | $25.28 | 6,993 |
| 2020-11-02 | $25.53 | $25.53 | $25.51 | $25.53 | $25.28 | 1,943 |
| 2020-10-30 | $25.52 | $25.52 | $25.50 | $25.52 | $25.27 | 1,594 |
| 2020-10-29 | $25.50 | $25.53 | $25.50 | $25.53 | $25.28 | 2,157 |
| 2020-10-28 | $25.53 | $25.54 | $25.52 | $25.54 | $25.29 | 4,432 |
| 2020-10-27 | $25.54 | $25.54 | $25.54 | $25.54 | $25.29 | 187 |
| 2020-10-26 | $25.54 | $25.55 | $25.50 | $25.55 | $25.30 | 4,837 |
| 2020-10-23 | $25.53 | $25.55 | $25.53 | $25.54 | $25.29 | 6,999 |
| 2020-10-22 | $25.56 | $25.56 | $25.53 | $25.53 | $25.28 | 2,645 |
| 2020-10-21 | $25.53 | $25.54 | $25.53 | $25.53 | $25.28 | 11,671 |
| 2020-10-20 | $25.53 | $25.53 | $25.51 | $25.53 | $25.28 | 635 |
| 2020-10-19 | $25.53 | $25.54 | $25.50 | $25.50 | $25.25 | 2,496 |
| 2020-10-16 | $25.56 | $25.58 | $25.55 | $25.55 | $25.29 | 5,942 |
| 2020-10-15 | $25.63 | $25.63 | $25.56 | $25.57 | $25.31 | 2,082 |
| 2020-10-14 | $25.56 | $25.57 | $25.55 | $25.55 | $25.29 | 2,001 |
| 2020-10-13 | $25.53 | $25.57 | $25.53 | $25.53 | $25.27 | 1,652 |
| 2020-10-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.30 | 1 |
| 2020-10-09 | $25.57 | $25.57 | $25.55 | $25.56 | $25.30 | 1,788 |
| 2020-10-08 | $25.56 | $25.56 | $25.55 | $25.55 | $25.29 | 559 |
| 2020-10-07 | $25.54 | $25.55 | $25.53 | $25.55 | $25.29 | 2,816 |
| 2020-10-06 | $25.57 | $25.57 | $25.56 | $25.56 | $25.30 | 2,886 |
| 2020-10-05 | $25.58 | $25.64 | $25.56 | $25.57 | $25.31 | 9,839 |
| 2020-10-02 | $25.57 | $25.59 | $25.57 | $25.57 | $25.31 | 7,283 |
| 2020-10-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.33 | 184 |
| 2020-09-30 | $25.56 | $25.59 | $25.56 | $25.58 | $25.31 | 439 |
| 2020-09-29 | $25.58 | $25.60 | $25.58 | $25.58 | $25.32 | 6,785 |
| 2020-09-28 | $25.60 | $25.61 | $25.58 | $25.58 | $25.32 | 8,720 |
| 2020-09-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.33 | 79 |
| 2020-09-24 | $25.61 | $25.61 | $25.59 | $25.59 | $25.33 | 2,215 |
| 2020-09-23 | $25.58 | $25.60 | $25.58 | $25.58 | $25.32 | 3,683 |
| 2020-09-22 | $25.60 | $25.61 | $25.59 | $25.59 | $25.33 | 4,488 |
| 2020-09-21 | $25.59 | $25.60 | $25.58 | $25.58 | $25.32 | 6,029 |
| 2020-09-18 | $25.60 | $25.60 | $25.58 | $25.58 | $25.30 | 462 |
| 2020-09-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.31 | 600 |
| 2020-09-16 | $25.61 | $25.68 | $25.57 | $25.59 | $25.31 | 8,142 |
| 2020-09-15 | $25.60 | $25.62 | $25.58 | $25.58 | $25.30 | 4,708 |
| 2020-09-14 | $25.60 | $25.62 | $25.55 | $25.58 | $25.30 | 9,182 |
| 2020-09-11 | $25.60 | $25.61 | $25.58 | $25.58 | $25.30 | 1,993 |
| 2020-09-10 | $25.58 | $25.60 | $25.57 | $25.58 | $25.30 | 6,131 |
| 2020-09-09 | $25.59 | $25.67 | $25.58 | $25.58 | $25.30 | 8,047 |
| 2020-09-08 | $25.59 | $25.59 | $25.55 | $25.55 | $25.27 | 782 |
| 2020-09-04 | $25.58 | $25.59 | $25.57 | $25.57 | $25.29 | 1,312 |
| 2020-09-03 | $25.59 | $25.59 | $25.54 | $25.58 | $25.30 | 5,978 |
| 2020-09-02 | $25.58 | $25.58 | $25.48 | $25.53 | $25.25 | 2,008 |
| 2020-09-01 | $25.57 | $25.58 | $25.53 | $25.53 | $25.25 | 710 |
| 2020-08-31 | $25.54 | $25.54 | $25.54 | $25.54 | $25.26 | 216 |
| 2020-08-28 | $25.61 | $25.62 | $25.53 | $25.53 | $25.25 | 8,132 |
| 2020-08-27 | $25.59 | $25.59 | $25.55 | $25.55 | $25.27 | 447 |
| 2020-08-26 | $25.60 | $25.64 | $25.54 | $25.54 | $25.26 | 7,276 |
| 2020-08-25 | $25.60 | $25.64 | $25.54 | $25.55 | $25.27 | 4,999 |
| 2020-08-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.29 | 7 |
| 2020-08-21 | $25.65 | $25.65 | $25.57 | $25.57 | $25.28 | 933 |
| 2020-08-20 | $25.57 | $25.65 | $25.57 | $25.64 | $25.34 | 4,924 |
| 2020-08-19 | $25.65 | $25.66 | $25.59 | $25.59 | $25.29 | 3,947 |
| 2020-08-18 | $25.65 | $25.65 | $25.58 | $25.58 | $25.29 | 1,650 |
| 2020-08-17 | $25.65 | $25.67 | $25.59 | $25.59 | $25.29 | 7,877 |
| 2020-08-14 | $25.68 | $25.68 | $25.60 | $25.60 | $25.30 | 220 |
| 2020-08-13 | $25.64 | $25.69 | $25.62 | $25.62 | $25.32 | 7,459 |
| 2020-08-12 | $25.68 | $25.69 | $25.62 | $25.62 | $25.32 | 1,101 |
| 2020-08-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.33 | 32 |
| 2020-08-10 | $25.70 | $25.72 | $25.63 | $25.63 | $25.33 | 9,271 |
| 2020-08-07 | $25.70 | $25.70 | $25.63 | $25.63 | $25.33 | 1,130 |
| 2020-08-06 | $25.64 | $25.69 | $25.63 | $25.63 | $25.33 | 1,704 |
| 2020-08-05 | $25.67 | $25.68 | $25.60 | $25.60 | $25.30 | 4,154 |
| 2020-08-04 | $25.66 | $25.68 | $25.60 | $25.60 | $25.30 | 3,436 |
| 2020-08-03 | $25.66 | $25.66 | $25.57 | $25.59 | $25.29 | 3,250 |
| 2020-07-31 | $25.65 | $25.65 | $25.58 | $25.58 | $25.29 | 1,006 |
| 2020-07-30 | $25.63 | $25.64 | $25.58 | $25.58 | $25.29 | 1,863 |
| 2020-07-29 | $25.63 | $25.64 | $25.56 | $25.56 | $25.27 | 2,641 |
| 2020-07-28 | $25.60 | $25.61 | $25.60 | $25.61 | $25.31 | 603 |
| 2020-07-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.31 | 167 |
| 2020-07-24 | $25.62 | $25.63 | $25.59 | $25.59 | $25.29 | 8,502 |
| 2020-07-23 | $25.58 | $25.60 | $25.53 | $25.53 | $25.23 | 5,740 |
| 2020-07-22 | $25.56 | $25.59 | $25.51 | $25.52 | $25.23 | 6,457 |
| 2020-07-21 | $25.50 | $25.58 | $25.49 | $25.52 | $25.22 | 142,617 |
| 2020-07-20 | $25.50 | $25.56 | $25.50 | $25.56 | $25.26 | 1,152 |
| 2020-07-17 | $25.58 | $25.59 | $25.57 | $25.57 | $25.25 | 454 |
| 2020-07-16 | $25.56 | $25.58 | $25.54 | $25.56 | $25.24 | 6,664 |
| 2020-07-15 | $25.56 | $25.56 | $25.50 | $25.50 | $25.18 | 2,469 |
| 2020-07-14 | $25.53 | $25.58 | $25.44 | $25.50 | $25.18 | 7,475 |
| 2020-07-13 | $25.51 | $25.54 | $25.47 | $25.48 | $25.16 | 5,506 |
| 2020-07-10 | $25.49 | $25.56 | $25.45 | $25.45 | $25.13 | 12,725 |
| 2020-07-09 | $25.48 | $25.49 | $25.47 | $25.48 | $25.16 | 4,179 |
| 2020-07-08 | $25.50 | $25.50 | $25.44 | $25.44 | $25.12 | 1,099 |
| 2020-07-07 | $25.45 | $25.51 | $25.41 | $25.45 | $25.13 | 20,225 |
| 2020-07-06 | $25.50 | $25.50 | $25.43 | $25.43 | $25.11 | 435 |
| 2020-07-02 | $25.43 | $25.51 | $25.43 | $25.44 | $25.12 | 1,159 |
| 2020-07-01 | $25.49 | $25.49 | $25.43 | $25.43 | $25.11 | 1,226 |
| 2020-06-30 | $25.44 | $25.51 | $25.40 | $25.43 | $25.11 | 11,627 |
| 2020-06-29 | $25.49 | $25.49 | $25.38 | $25.44 | $25.12 | 4,021 |
| 2020-06-26 | $25.47 | $25.48 | $25.41 | $25.41 | $25.09 | 5,886 |
| 2020-06-25 | $25.42 | $25.48 | $25.33 | $25.41 | $25.09 | 2,515 |
| 2020-06-24 | $25.40 | $25.46 | $25.40 | $25.40 | $25.08 | 23,755 |
| 2020-06-23 | $25.46 | $25.46 | $25.40 | $25.40 | $25.08 | 2,612 |
| 2020-06-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.16 | 1,009 |
| 2020-06-19 | $25.47 | $25.47 | $25.37 | $25.46 | $25.11 | 4,294 |
| 2020-06-18 | $25.47 | $25.48 | $25.40 | $25.44 | $25.10 | 8,188 |
| 2020-06-17 | $25.44 | $25.47 | $25.44 | $25.44 | $25.09 | 1,550 |
| 2020-06-16 | $25.46 | $25.48 | $25.39 | $25.45 | $25.11 | 5,697 |
| 2020-06-15 | $25.50 | $25.50 | $25.42 | $25.42 | $25.08 | 6,703 |
| 2020-06-12 | $25.43 | $25.46 | $25.37 | $25.40 | $25.06 | 8,613 |
| 2020-06-11 | $25.38 | $25.43 | $25.38 | $25.39 | $25.05 | 1,629 |
| 2020-06-10 | $25.46 | $25.46 | $25.36 | $25.38 | $25.04 | 14,334 |
| 2020-06-09 | $25.37 | $25.38 | $25.31 | $25.36 | $25.02 | 10,202 |
| 2020-06-08 | $25.40 | $25.40 | $25.36 | $25.36 | $25.02 | 2,205 |
| 2020-06-05 | $25.46 | $25.46 | $25.34 | $25.34 | $25.00 | 5,735 |
| 2020-06-04 | $25.39 | $25.39 | $25.33 | $25.33 | $24.99 | 27,213 |
| 2020-06-03 | $25.41 | $25.41 | $25.33 | $25.33 | $24.99 | 17,840 |
| 2020-06-02 | $25.34 | $25.40 | $25.32 | $25.40 | $25.06 | 5,654 |
| 2020-06-01 | $25.34 | $25.43 | $25.33 | $25.34 | $25.00 | 16,896 |
| 2020-05-29 | $25.34 | $25.36 | $25.32 | $25.32 | $24.98 | 2,505 |
| 2020-05-28 | $25.38 | $25.38 | $25.26 | $25.30 | $24.96 | 13,217 |
| 2020-05-27 | $25.25 | $25.32 | $25.25 | $25.32 | $24.98 | 272 |
| 2020-05-26 | $25.34 | $25.36 | $25.18 | $25.28 | $24.94 | 6,340 |
| 2020-05-22 | $25.33 | $25.35 | $25.17 | $25.26 | $24.92 | 10,128 |
| 2020-05-21 | $25.33 | $25.33 | $25.18 | $25.21 | $24.87 | 3,740 |
| 2020-05-20 | $25.17 | $25.20 | $25.17 | $25.20 | $24.86 | 421 |
| 2020-05-19 | $25.23 | $25.23 | $25.15 | $25.15 | $24.81 | 272 |
| 2020-05-18 | $25.19 | $25.21 | $25.12 | $25.12 | $24.78 | 8,851 |
| 2020-05-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.71 | 7 |
| 2020-05-14 | $25.15 | $25.16 | $25.07 | $25.07 | $24.71 | 5,989 |
| 2020-05-13 | $25.13 | $25.15 | $25.02 | $25.04 | $24.68 | 7,542 |
| 2020-05-12 | $25.02 | $25.11 | $24.98 | $25.00 | $24.65 | 2,550 |
| 2020-05-11 | $25.09 | $25.09 | $24.98 | $24.98 | $24.62 | 4,703 |
| 2020-05-08 | $25.06 | $25.10 | $24.98 | $24.98 | $24.62 | 5,721 |
| 2020-05-07 | $24.90 | $24.92 | $24.90 | $24.92 | $24.56 | 403 |
| 2020-05-06 | $24.99 | $25.00 | $24.88 | $24.88 | $24.52 | 668 |
| 2020-05-05 | $24.98 | $24.98 | $24.87 | $24.87 | $24.51 | 1,515 |
| 2020-05-04 | $24.98 | $24.98 | $24.86 | $24.86 | $24.50 | 4,662 |
| 2020-05-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.44 | 68 |
| 2020-04-30 | $24.91 | $24.91 | $24.69 | $24.80 | $24.44 | 1,308 |
| 2020-04-29 | $24.92 | $24.92 | $24.80 | $24.80 | $24.44 | 3,628 |
| 2020-04-28 | $24.96 | $24.96 | $24.82 | $24.82 | $24.46 | 1,361 |
| 2020-04-27 | $24.94 | $24.94 | $24.83 | $24.83 | $24.47 | 474 |
| 2020-04-24 | $24.88 | $24.88 | $24.76 | $24.80 | $24.44 | 1,289 |
| 2020-04-23 | $25.00 | $25.00 | $24.89 | $24.89 | $24.53 | 27,703 |
| 2020-04-22 | $25.00 | $25.00 | $24.89 | $24.89 | $24.53 | 2,696 |
| 2020-04-21 | $25.20 | $25.20 | $24.83 | $24.92 | $24.56 | 6,010 |
| 2020-04-20 | $25.02 | $25.06 | $25.02 | $25.03 | $24.67 | 2,914 |
| 2020-04-17 | $25.02 | $25.12 | $25.00 | $25.00 | $24.61 | 3,356 |
| 2020-04-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.61 | 0 |
| 2020-04-15 | $25.06 | $25.06 | $24.99 | $24.99 | $24.61 | 740 |
| 2020-04-14 | $25.18 | $25.18 | $24.95 | $24.98 | $24.60 | 618 |
| 2020-04-13 | $24.99 | $24.99 | $24.97 | $24.97 | $24.58 | 1,095 |
| 2020-04-09 | $25.00 | $25.00 | $24.75 | $24.94 | $24.56 | 1,506 |
| 2020-04-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 40 |
| 2020-04-07 | $24.67 | $25.04 | $24.67 | $24.86 | $24.48 | 3,079 |
| 2020-04-06 | $24.96 | $24.97 | $24.62 | $24.81 | $24.43 | 1,329 |
| 2020-04-03 | $24.84 | $24.84 | $24.57 | $24.71 | $24.33 | 1,014 |
| 2020-04-02 | $24.47 | $24.68 | $24.47 | $24.63 | $24.25 | 581 |
| 2020-04-01 | $24.86 | $24.93 | $24.67 | $24.67 | $24.29 | 2,067 |
| 2020-03-31 | $24.99 | $24.99 | $24.74 | $24.89 | $24.50 | 1,878 |
| 2020-03-30 | $25.00 | $25.07 | $24.80 | $24.93 | $24.55 | 3,360 |
| 2020-03-27 | $24.95 | $25.00 | $24.78 | $24.80 | $24.42 | 13,860 |
| 2020-03-26 | $25.00 | $25.00 | $24.74 | $24.88 | $24.49 | 2,364 |
| 2020-03-25 | $24.41 | $24.65 | $24.33 | $24.55 | $24.17 | 2,669 |
| 2020-03-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.38 | 1,001 |
| 2020-03-23 | $23.84 | $23.86 | $23.45 | $23.69 | $23.32 | 2,254 |
| 2020-03-20 | $23.59 | $23.77 | $23.59 | $23.77 | $23.38 | 313 |
| 2020-03-19 | $24.13 | $24.43 | $24.00 | $24.00 | $23.61 | 12,865 |
| 2020-03-18 | $24.58 | $24.58 | $24.41 | $24.41 | $24.01 | 1,602 |
| 2020-03-17 | $24.75 | $24.75 | $24.71 | $24.71 | $24.31 | 2,071 |
| 2020-03-16 | $24.80 | $24.85 | $24.80 | $24.82 | $24.41 | 1,716 |
| 2020-03-13 | $25.06 | $25.06 | $24.98 | $24.98 | $24.57 | 1,607 |
| 2020-03-12 | $24.77 | $24.80 | $24.77 | $24.80 | $24.40 | 1,051 |
| 2020-03-11 | $25.31 | $25.31 | $25.28 | $25.28 | $24.87 | 1,732 |
| 2020-03-10 | $25.46 | $25.46 | $25.37 | $25.37 | $24.96 | 1,448 |
| 2020-03-09 | $25.54 | $25.55 | $25.54 | $25.55 | $25.13 | 555 |
| 2020-03-06 | $25.48 | $25.48 | $25.43 | $25.43 | $25.02 | 700 |
| 2020-03-05 | $25.40 | $25.40 | $25.38 | $25.38 | $24.97 | 2,341 |
| 2020-03-04 | $25.40 | $25.40 | $25.39 | $25.39 | $24.97 | 527 |
| 2020-03-03 | $25.40 | $25.41 | $25.37 | $25.38 | $24.97 | 4,142 |
| 2020-03-02 | $25.38 | $25.38 | $25.34 | $25.35 | $24.94 | 1,258 |
| 2020-02-28 | $25.30 | $25.35 | $25.30 | $25.33 | $24.92 | 1,087 |
| 2020-02-27 | $25.37 | $25.37 | $25.34 | $25.35 | $24.94 | 2,329 |
| 2020-02-26 | $25.35 | $25.35 | $25.34 | $25.34 | $24.93 | 1,070 |
| 2020-02-25 | $25.35 | $25.36 | $25.33 | $25.35 | $24.93 | 2,246 |
| 2020-02-24 | $25.37 | $25.42 | $25.35 | $25.35 | $24.94 | 4,428 |
| 2020-02-21 | $25.32 | $25.32 | $25.32 | $25.32 | $24.88 | 2,154 |
| 2020-02-20 | $25.30 | $25.31 | $25.29 | $25.29 | $24.85 | 2,901 |
| 2020-02-19 | $25.29 | $25.29 | $25.25 | $25.27 | $24.84 | 11,910 |
| 2020-02-18 | $25.29 | $25.29 | $25.27 | $25.27 | $24.84 | 438 |
| 2020-02-14 | $25.28 | $25.29 | $25.26 | $25.26 | $24.83 | 7,402 |
| 2020-02-13 | $25.27 | $25.27 | $25.25 | $25.25 | $24.82 | 3,981 |
| 2020-02-12 | $25.27 | $25.27 | $25.25 | $25.25 | $24.82 | 1,065 |
| 2020-02-11 | $25.27 | $25.28 | $25.26 | $25.26 | $24.83 | 9,147 |
| 2020-02-10 | $25.27 | $25.27 | $25.27 | $25.27 | $24.84 | 64 |
| 2020-02-07 | $25.25 | $25.29 | $25.25 | $25.27 | $24.84 | 3,605 |
| 2020-02-06 | $25.25 | $25.25 | $25.23 | $25.23 | $24.80 | 269 |
| 2020-02-05 | $25.26 | $25.26 | $25.25 | $25.25 | $24.82 | 3,804 |
| 2020-02-04 | $25.27 | $25.27 | $25.26 | $25.26 | $24.82 | 2,203 |
| 2020-02-03 | $25.29 | $25.29 | $25.28 | $25.28 | $24.85 | 4,060 |
| 2020-01-31 | $25.29 | $25.30 | $25.29 | $25.29 | $24.85 | 2,990 |
| 2020-01-30 | $25.31 | $25.31 | $25.29 | $25.29 | $24.85 | 1,935 |
| 2020-01-29 | $25.29 | $25.30 | $25.29 | $25.29 | $24.85 | 1,015 |
| 2020-01-28 | $25.28 | $25.28 | $25.28 | $25.28 | $24.84 | 190 |
| 2020-01-27 | $25.29 | $25.29 | $25.28 | $25.28 | $24.84 | 1,990 |
| 2020-01-24 | $25.27 | $25.27 | $25.26 | $25.27 | $24.83 | 1,575 |
| 2020-01-23 | $25.26 | $25.27 | $25.26 | $25.26 | $24.83 | 2,897 |
| 2020-01-22 | $25.25 | $25.25 | $25.24 | $25.24 | $24.80 | 3,693 |
| 2020-01-21 | $25.24 | $25.24 | $25.23 | $25.23 | $24.79 | 800 |
| 2020-01-17 | $25.25 | $25.25 | $25.23 | $25.23 | $24.77 | 4,803 |
| 2020-01-16 | $25.24 | $25.24 | $25.23 | $25.23 | $24.77 | 1,000 |
| 2020-01-15 | $25.19 | $25.23 | $25.19 | $25.23 | $24.77 | 6,307 |
| 2020-01-14 | $25.20 | $25.20 | $25.19 | $25.19 | $24.73 | 450 |
| 2020-01-13 | $25.19 | $25.19 | $25.18 | $25.18 | $24.72 | 4,300 |
| 2020-01-10 | $25.19 | $25.19 | $25.18 | $25.18 | $24.72 | 287 |
| 2020-01-09 | $25.18 | $25.19 | $25.18 | $25.18 | $24.72 | 4,887 |
| 2020-01-08 | $25.20 | $25.20 | $25.18 | $25.18 | $24.72 | 5,868 |
| 2020-01-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.71 | 218 |
| 2020-01-06 | $25.18 | $25.18 | $25.17 | $25.17 | $24.71 | 704 |
| 2020-01-03 | $25.13 | $25.15 | $25.13 | $25.15 | $24.69 | 1,102 |
| 2020-01-02 | $25.13 | $25.13 | $25.11 | $25.11 | $24.65 | 5,350 |
| 2019-12-31 | $25.13 | $25.13 | $25.13 | $25.13 | $24.67 | 0 |
| 2019-12-30 | $25.13 | $25.13 | $25.09 | $25.13 | $24.67 | 4,028 |
| 2019-12-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 226 |
| 2019-12-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.64 | 5 |
| 2019-12-24 | $25.12 | $25.13 | $25.10 | $25.10 | $24.64 | 1,794 |
| 2019-12-23 | $25.08 | $25.09 | $25.08 | $25.09 | $24.63 | 503 |
| 2019-12-20 | $25.14 | $25.14 | $25.12 | $25.12 | $24.64 | 5,256 |
| 2019-12-19 | $25.13 | $25.14 | $25.12 | $25.12 | $24.64 | 8,553 |
| 2019-12-18 | $25.13 | $25.13 | $25.12 | $25.12 | $24.64 | 4,849 |
| 2019-12-17 | $25.11 | $25.13 | $25.11 | $25.11 | $24.63 | 10,390 |
| 2019-12-16 | $25.12 | $25.13 | $25.11 | $25.11 | $24.63 | 1,800 |
| 2019-12-13 | $25.11 | $25.13 | $25.11 | $25.12 | $24.63 | 3,338 |
| 2019-12-12 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 499 |
| 2019-12-11 | $25.13 | $25.13 | $25.13 | $25.13 | $24.65 | 1,000 |
| 2019-12-10 | $25.10 | $25.12 | $25.09 | $25.10 | $24.61 | 3,564 |
| 2019-12-09 | $25.11 | $25.11 | $25.09 | $25.09 | $24.61 | 100 |
| 2019-12-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.60 | 0 |
| 2019-12-05 | $25.09 | $25.10 | $25.09 | $25.09 | $24.60 | 210 |
| 2019-12-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 5 |
| 2019-12-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 1 |
| 2019-12-02 | $25.08 | $25.08 | $25.06 | $25.06 | $24.58 | 1,452 |
| 2019-11-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2019-11-27 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2019-11-26 | $25.05 | $25.06 | $25.05 | $25.06 | $24.58 | 481 |
| 2019-11-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.57 | 16,319 |
| 2019-11-22 | $25.06 | $25.07 | $25.05 | $25.05 | $24.56 | 3,319 |
| 2019-11-21 | $25.07 | $25.07 | $25.04 | $25.04 | $24.56 | 500 |
| 2019-11-20 | $25.08 | $25.08 | $25.06 | $25.08 | $24.59 | 4,647 |
| 2019-11-19 | $25.04 | $25.05 | $25.03 | $25.04 | $24.56 | 1,460 |
| 2019-11-18 | $25.02 | $25.06 | $25.02 | $25.03 | $24.55 | 2,395 |
| 2019-11-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.53 | 0 |
| 2019-11-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.53 | 2,000 |
| 2019-11-13 | $25.02 | $25.06 | $25.02 | $25.06 | $24.56 | 3,529 |
| 2019-11-12 | $25.07 | $25.07 | $25.07 | $25.07 | $24.57 | 0 |
| 2019-11-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.57 | 0 |
| 2019-11-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.57 | 0 |
| 2019-11-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.57 | 4 |
| 2019-11-06 | $25.07 | $25.08 | $25.07 | $25.07 | $24.57 | 3,058 |
| 2019-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.55 | 717 |
| 2019-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.60 | 0 |
| 2019-11-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.60 | 6 |
| 2019-10-31 | $25.08 | $25.10 | $25.08 | $25.10 | $24.60 | 8,092 |
| 2019-10-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.53 | 598 |
| 2019-10-29 | $25.04 | $25.04 | $25.03 | $25.03 | $24.53 | 683 |
| 2019-10-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.50 | 12 |
| 2019-10-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.50 | 1,000 |
| 2019-10-24 | $25.04 | $25.05 | $25.04 | $25.04 | $24.54 | 2,990 |
| 2019-10-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.55 | 1,698 |
| 2019-10-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.50 | 200 |
| 2019-10-21 | $25.04 | $25.04 | $25.03 | $25.03 | $24.52 | 3,187 |
| 2019-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.57 | 0 |
| 2019-10-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.57 | 0 |
| 2019-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $24.57 | 53 |
| 2019-10-15 | $25.13 | $25.17 | $25.08 | $25.10 | $24.57 | 15,772 |
| 2019-10-14 | $25.11 | $25.12 | $25.11 | $25.11 | $24.58 | 4,085 |
| 2019-10-11 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 0 |
| 2019-10-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 0 |
| 2019-10-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 56 |
| 2019-10-08 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 0 |
| 2019-10-07 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 0 |
| 2019-10-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 200 |
| 2019-10-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 0 |
| 2019-10-02 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 339 |
| 2019-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 0 |
| 2019-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 0 |
| 2019-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 200 |
| 2019-09-26 | $24.98 | $25.00 | $24.98 | $25.00 | $24.47 | 1,335 |
Invesco BulletShares 2023 Municipal Bond ETF (BSMN) News Headlines
Recent Invesco BulletShares 2023 Municipal Bond ETF (BSMN) News
Similar Companies to Invesco BulletShares 2023 Municipal Bond ETF (BSMN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |