Invesco BulletShares 2024 Municipal Bond ETF (BSMO) Exchange: NASDAQ
Data as of Aug. 18, 2025
$24.88 ($0.02) 0.10%
Invesco BulletShares 2024 Municipal Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2024 Municipal Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $24.87 |
| Previous Close | $24.88 |
| High | $24.89 |
| Low | $24.82 |
| Adjusted Open | $24.87 |
| Previous Adjusted Close | $24.88 |
| Adjusted High | $24.89 |
| Adjusted Low | $24.82 |
Invest in Invesco BulletShares 2024 Municipal Bond ETF (BSMO)
Historical Stock Data for Invesco BulletShares 2024 Municipal Bond ETF (BSMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | $24.87 | $24.89 | $24.82 | $24.88 | $24.88 | 97,576 |
| 2024-12-12 | $24.87 | $24.89 | $24.83 | $24.86 | $24.85 | 80,830 |
| 2024-12-11 | $24.87 | $24.88 | $24.80 | $24.86 | $24.85 | 24,861 |
| 2024-12-10 | $24.81 | $24.87 | $24.78 | $24.87 | $24.86 | 19,699 |
| 2024-12-09 | $24.85 | $24.85 | $24.81 | $24.81 | $24.80 | 22,002 |
| 2024-12-06 | $24.84 | $24.87 | $24.80 | $24.84 | $24.83 | 17,267 |
| 2024-12-05 | $24.81 | $24.84 | $24.80 | $24.81 | $24.80 | 11,693 |
| 2024-12-04 | $24.87 | $24.89 | $24.79 | $24.84 | $24.83 | 57,225 |
| 2024-12-03 | $24.86 | $24.89 | $24.80 | $24.83 | $24.82 | 52,134 |
| 2024-12-02 | $24.67 | $24.84 | $24.67 | $24.82 | $24.81 | 33,306 |
| 2024-11-29 | $24.81 | $24.83 | $24.80 | $24.81 | $24.80 | 13,850 |
| 2024-11-27 | $24.80 | $24.85 | $24.79 | $24.81 | $24.80 | 17,963 |
| 2024-11-26 | $24.80 | $24.85 | $24.79 | $24.80 | $24.79 | 24,962 |
| 2024-11-25 | $24.80 | $24.83 | $24.80 | $24.80 | $24.79 | 29,437 |
| 2024-11-22 | $24.80 | $24.86 | $24.79 | $24.80 | $24.79 | 41,782 |
| 2024-11-21 | $24.85 | $24.85 | $24.79 | $24.84 | $24.83 | 20,324 |
| 2024-11-20 | $24.79 | $24.82 | $24.78 | $24.80 | $24.79 | 12,167 |
| 2024-11-19 | $24.79 | $24.83 | $24.76 | $24.81 | $24.80 | 15,481 |
| 2024-11-18 | $24.79 | $24.82 | $24.70 | $24.78 | $24.77 | 61,705 |
| 2024-11-15 | $24.86 | $24.87 | $24.84 | $24.87 | $24.80 | 9,966 |
| 2024-11-14 | $24.85 | $24.94 | $24.83 | $24.88 | $24.82 | 23,098 |
| 2024-11-13 | $24.84 | $24.86 | $24.75 | $24.83 | $24.77 | 60,505 |
| 2024-11-12 | $24.86 | $24.86 | $24.83 | $24.86 | $24.80 | 4,460 |
| 2024-11-11 | $24.84 | $24.87 | $24.78 | $24.85 | $24.78 | 83,458 |
| 2024-11-08 | $24.84 | $24.88 | $24.78 | $24.84 | $24.77 | 27,208 |
| 2024-11-07 | $24.81 | $24.85 | $24.80 | $24.84 | $24.77 | 7,241 |
| 2024-11-06 | $24.82 | $24.86 | $24.78 | $24.79 | $24.73 | 22,977 |
| 2024-11-05 | $24.82 | $24.87 | $24.78 | $24.83 | $24.77 | 26,889 |
| 2024-11-04 | $24.83 | $24.83 | $24.77 | $24.80 | $24.74 | 71,997 |
| 2024-11-01 | $24.82 | $24.84 | $24.72 | $24.83 | $24.77 | 511,776 |
| 2024-10-31 | $24.82 | $24.83 | $24.76 | $24.82 | $24.75 | 105,688 |
| 2024-10-30 | $24.84 | $24.86 | $24.79 | $24.80 | $24.74 | 105,452 |
| 2024-10-29 | $24.81 | $24.82 | $24.79 | $24.82 | $24.76 | 24,991 |
| 2024-10-28 | $24.81 | $24.84 | $24.79 | $24.82 | $24.75 | 31,129 |
| 2024-10-25 | $24.89 | $24.89 | $24.80 | $24.82 | $24.76 | 11,225 |
| 2024-10-24 | $24.80 | $24.84 | $24.79 | $24.79 | $24.73 | 17,303 |
| 2024-10-23 | $24.81 | $24.82 | $24.78 | $24.81 | $24.75 | 18,511 |
| 2024-10-22 | $24.80 | $24.85 | $24.78 | $24.82 | $24.75 | 14,856 |
| 2024-10-21 | $24.80 | $24.87 | $24.78 | $24.80 | $24.74 | 42,939 |
| 2024-10-18 | $24.90 | $24.90 | $24.83 | $24.90 | $24.78 | 30,676 |
| 2024-10-17 | $24.85 | $24.89 | $24.84 | $24.86 | $24.74 | 28,076 |
| 2024-10-16 | $24.89 | $24.90 | $24.84 | $24.89 | $24.77 | 38,359 |
| 2024-10-15 | $24.84 | $24.90 | $24.82 | $24.84 | $24.72 | 12,990 |
| 2024-10-14 | $24.83 | $24.92 | $24.83 | $24.87 | $24.75 | 19,565 |
| 2024-10-11 | $24.89 | $24.90 | $24.84 | $24.86 | $24.74 | 38,678 |
| 2024-10-10 | $24.84 | $24.87 | $24.82 | $24.84 | $24.72 | 21,979 |
| 2024-10-09 | $24.84 | $24.87 | $24.81 | $24.81 | $24.69 | 68,055 |
| 2024-10-08 | $24.83 | $24.89 | $24.81 | $24.89 | $24.77 | 13,330 |
| 2024-10-07 | $24.83 | $24.87 | $24.82 | $24.83 | $24.71 | 23,408 |
| 2024-10-04 | $24.82 | $24.86 | $24.80 | $24.83 | $24.71 | 7,715 |
| 2024-10-03 | $24.82 | $24.84 | $24.82 | $24.83 | $24.71 | 8,744 |
| 2024-10-02 | $24.82 | $24.84 | $24.80 | $24.82 | $24.70 | 48,393 |
| 2024-10-01 | $24.83 | $24.85 | $24.78 | $24.82 | $24.70 | 22,728 |
| 2024-09-30 | $24.82 | $24.86 | $24.82 | $24.82 | $24.70 | 11,830 |
| 2024-09-27 | $24.81 | $24.92 | $24.80 | $24.85 | $24.73 | 39,383 |
| 2024-09-26 | $24.83 | $24.83 | $24.79 | $24.81 | $24.69 | 12,264 |
| 2024-09-25 | $24.82 | $24.83 | $24.82 | $24.83 | $24.71 | 15,482 |
| 2024-09-24 | $24.81 | $24.86 | $24.81 | $24.83 | $24.71 | 6,671 |
| 2024-09-23 | $24.82 | $24.84 | $24.80 | $24.83 | $24.71 | 14,576 |
| 2024-09-20 | $24.86 | $24.88 | $24.81 | $24.87 | $24.70 | 22,359 |
| 2024-09-19 | $24.86 | $24.89 | $24.79 | $24.87 | $24.70 | 73,836 |
| 2024-09-18 | $24.84 | $24.89 | $24.78 | $24.84 | $24.67 | 160,039 |
| 2024-09-17 | $24.84 | $24.86 | $24.84 | $24.86 | $24.69 | 12,564 |
| 2024-09-16 | $24.85 | $24.88 | $24.85 | $24.88 | $24.70 | 18,165 |
| 2024-09-13 | $24.85 | $24.90 | $24.84 | $24.88 | $24.70 | 33,179 |
| 2024-09-12 | $24.84 | $24.90 | $24.84 | $24.85 | $24.68 | 21,630 |
| 2024-09-11 | $24.84 | $24.88 | $24.81 | $24.88 | $24.71 | 19,229 |
| 2024-09-10 | $24.84 | $24.88 | $24.82 | $24.82 | $24.65 | 44,086 |
| 2024-09-09 | $24.84 | $24.88 | $24.74 | $24.86 | $24.69 | 22,612 |
| 2024-09-06 | $24.84 | $24.89 | $24.84 | $24.86 | $24.86 | 21,053 |
| 2024-09-05 | $24.86 | $24.88 | $24.82 | $24.86 | $24.86 | 42,912 |
| 2024-09-04 | $24.83 | $24.88 | $24.82 | $24.87 | $24.87 | 78,773 |
| 2024-09-03 | $24.88 | $24.88 | $24.81 | $24.84 | $24.84 | 28,143 |
| 2024-08-30 | $24.82 | $24.86 | $24.82 | $24.84 | $24.84 | 13,724 |
| 2024-08-29 | $24.82 | $24.86 | $24.81 | $24.83 | $24.83 | 21,403 |
| 2024-08-28 | $24.82 | $24.86 | $24.81 | $24.85 | $24.85 | 12,072 |
| 2024-08-27 | $24.81 | $24.86 | $24.81 | $24.84 | $24.84 | 19,352 |
| 2024-08-26 | $24.86 | $24.86 | $24.76 | $24.79 | $24.79 | 71,704 |
| 2024-08-23 | $24.85 | $24.85 | $24.76 | $24.81 | $24.81 | 53,753 |
| 2024-08-22 | $24.81 | $24.82 | $24.75 | $24.79 | $24.79 | 40,785 |
| 2024-08-21 | $24.82 | $24.85 | $24.73 | $24.79 | $24.79 | 162,647 |
| 2024-08-20 | $24.80 | $24.85 | $24.78 | $24.79 | $24.79 | 16,799 |
| 2024-08-19 | $24.80 | $24.84 | $24.76 | $24.79 | $24.79 | 22,097 |
| 2024-08-16 | $24.85 | $24.87 | $24.80 | $24.86 | $24.80 | 35,297 |
| 2024-08-15 | $24.86 | $24.88 | $24.82 | $24.82 | $24.77 | 19,507 |
| 2024-08-14 | $24.95 | $24.96 | $24.88 | $24.91 | $24.91 | 37,153 |
| 2024-08-13 | $24.90 | $24.92 | $24.86 | $24.90 | $24.90 | 16,703 |
| 2024-08-12 | $24.90 | $24.92 | $24.81 | $24.91 | $24.91 | 32,477 |
| 2024-08-09 | $24.85 | $24.95 | $24.82 | $24.89 | $24.89 | 141,418 |
| 2024-08-08 | $24.83 | $24.87 | $24.77 | $24.83 | $24.83 | 7,951 |
| 2024-08-07 | $24.83 | $24.92 | $24.83 | $24.84 | $24.84 | 69,934 |
| 2024-08-06 | $24.85 | $24.87 | $24.82 | $24.86 | $24.86 | 15,419 |
| 2024-08-05 | $24.83 | $24.87 | $24.79 | $24.82 | $24.82 | 39,299 |
| 2024-08-02 | $24.87 | $24.88 | $24.82 | $24.87 | $24.87 | 25,557 |
| 2024-08-01 | $24.81 | $24.85 | $24.80 | $24.81 | $24.81 | 34,551 |
| 2024-07-31 | $24.85 | $24.86 | $24.80 | $24.86 | $24.86 | 42,021 |
| 2024-07-30 | $24.83 | $24.86 | $24.80 | $24.86 | $24.86 | 15,469 |
| 2024-07-29 | $24.83 | $24.84 | $24.80 | $24.82 | $24.82 | 56,595 |
| 2024-07-26 | $24.84 | $24.85 | $24.78 | $24.83 | $24.83 | 14,375 |
| 2024-07-25 | $24.80 | $24.84 | $24.80 | $24.80 | $24.80 | 15,133 |
| 2024-07-24 | $24.81 | $24.82 | $24.78 | $24.82 | $24.82 | 17,822 |
| 2024-07-23 | $24.79 | $24.81 | $24.76 | $24.79 | $24.79 | 176,998 |
| 2024-07-22 | $24.78 | $24.83 | $24.78 | $24.79 | $24.79 | 24,013 |
| 2024-07-19 | $24.84 | $24.90 | $24.84 | $24.85 | $24.85 | 41,336 |
| 2024-07-18 | $24.86 | $24.88 | $24.83 | $24.86 | $24.86 | 48,131 |
| 2024-07-17 | $24.88 | $24.88 | $24.82 | $24.85 | $24.85 | 35,552 |
| 2024-07-16 | $24.82 | $24.87 | $24.81 | $24.85 | $24.85 | 22,790 |
| 2024-07-15 | $24.83 | $24.86 | $24.82 | $24.83 | $24.83 | 10,695 |
| 2024-07-12 | $24.84 | $24.87 | $24.81 | $24.85 | $24.85 | 36,139 |
| 2024-07-11 | $24.83 | $24.84 | $24.81 | $24.82 | $24.82 | 15,024 |
| 2024-07-10 | $24.81 | $24.84 | $24.80 | $24.82 | $24.82 | 29,404 |
| 2024-07-09 | $24.80 | $24.85 | $24.80 | $24.82 | $24.82 | 20,005 |
| 2024-07-08 | $24.83 | $24.85 | $24.80 | $24.82 | $24.82 | 10,390 |
| 2024-07-05 | $24.80 | $24.85 | $24.80 | $24.82 | $24.82 | 12,963 |
| 2024-07-03 | $24.78 | $24.83 | $24.78 | $24.80 | $24.80 | 10,398 |
| 2024-07-02 | $24.78 | $24.83 | $24.77 | $24.78 | $24.78 | 43,027 |
| 2024-07-01 | $24.82 | $24.82 | $24.77 | $24.81 | $24.81 | 31,685 |
| 2024-06-28 | $24.80 | $24.83 | $24.78 | $24.82 | $24.82 | 7,815 |
| 2024-06-27 | $24.78 | $24.82 | $24.77 | $24.78 | $24.78 | 33,215 |
| 2024-06-26 | $24.78 | $24.85 | $24.76 | $24.81 | $24.81 | 22,490 |
| 2024-06-25 | $24.72 | $24.82 | $24.72 | $24.77 | $24.77 | 64,486 |
| 2024-06-24 | $24.78 | $24.82 | $24.77 | $24.78 | $24.78 | 18,543 |
| 2024-06-21 | $24.82 | $24.87 | $24.81 | $24.84 | $24.79 | 25,586 |
| 2024-06-20 | $24.83 | $24.89 | $24.81 | $24.84 | $24.78 | 32,355 |
| 2024-06-18 | $24.81 | $24.84 | $24.81 | $24.84 | $24.78 | 8,207 |
| 2024-06-17 | $24.81 | $24.85 | $24.80 | $24.81 | $24.81 | 19,609 |
| 2024-06-14 | $24.85 | $24.85 | $24.80 | $24.84 | $24.84 | 18,287 |
| 2024-06-13 | $24.79 | $24.83 | $24.79 | $24.82 | $24.82 | 117,021 |
| 2024-06-12 | $24.84 | $24.84 | $24.79 | $24.82 | $24.82 | 6,801 |
| 2024-06-11 | $24.80 | $24.82 | $24.78 | $24.82 | $24.82 | 14,595 |
| 2024-06-10 | $24.80 | $24.82 | $24.78 | $24.78 | $24.78 | 7,137 |
| 2024-06-07 | $24.83 | $24.83 | $24.78 | $24.83 | $24.83 | 18,027 |
| 2024-06-06 | $24.83 | $24.83 | $24.76 | $24.80 | $24.80 | 11,476 |
| 2024-06-05 | $24.82 | $24.82 | $24.77 | $24.80 | $24.80 | 17,261 |
| 2024-06-04 | $24.76 | $24.81 | $24.64 | $24.78 | $24.78 | 40,355 |
| 2024-06-03 | $24.76 | $24.80 | $24.73 | $24.76 | $24.76 | 90,138 |
| 2024-05-31 | $24.75 | $24.80 | $24.75 | $24.78 | $24.78 | 13,535 |
| 2024-05-30 | $24.75 | $24.80 | $24.73 | $24.74 | $24.74 | 21,119 |
| 2024-05-29 | $24.78 | $24.80 | $24.75 | $24.76 | $24.76 | 30,282 |
| 2024-05-28 | $24.80 | $24.82 | $24.78 | $24.79 | $24.79 | 13,261 |
| 2024-05-24 | $24.81 | $24.81 | $24.77 | $24.80 | $24.80 | 13,541 |
| 2024-05-23 | $24.82 | $24.82 | $24.77 | $24.81 | $24.81 | 14,526 |
| 2024-05-22 | $24.79 | $24.81 | $24.77 | $24.80 | $24.80 | 20,225 |
| 2024-05-21 | $24.81 | $24.81 | $24.77 | $24.79 | $24.79 | 32,723 |
| 2024-05-20 | $24.77 | $24.82 | $24.77 | $24.81 | $24.81 | 11,159 |
| 2024-05-17 | $24.83 | $24.86 | $24.82 | $24.83 | $24.77 | 32,493 |
| 2024-05-16 | $24.85 | $24.86 | $24.83 | $24.85 | $24.79 | 13,920 |
| 2024-05-15 | $24.85 | $24.87 | $24.82 | $24.84 | $24.78 | 14,546 |
| 2024-05-14 | $24.81 | $24.86 | $24.81 | $24.84 | $24.78 | 15,987 |
| 2024-05-13 | $24.84 | $24.86 | $24.81 | $24.86 | $24.80 | 17,330 |
| 2024-05-10 | $24.84 | $24.84 | $24.81 | $24.83 | $24.77 | 10,798 |
| 2024-05-09 | $24.81 | $24.84 | $24.81 | $24.83 | $24.77 | 17,728 |
| 2024-05-08 | $24.84 | $24.86 | $24.80 | $24.83 | $24.77 | 35,619 |
| 2024-05-07 | $24.83 | $24.85 | $24.83 | $24.84 | $24.78 | 23,298 |
| 2024-05-06 | $24.84 | $24.85 | $24.82 | $24.84 | $24.78 | 13,661 |
| 2024-05-03 | $24.82 | $24.85 | $24.81 | $24.84 | $24.84 | 27,414 |
| 2024-05-02 | $24.81 | $24.84 | $24.81 | $24.83 | $24.83 | 17,409 |
| 2024-05-01 | $24.79 | $24.87 | $24.78 | $24.82 | $24.82 | 49,633 |
| 2024-04-30 | $24.81 | $24.82 | $24.79 | $24.80 | $24.80 | 29,531 |
| 2024-04-29 | $24.83 | $24.83 | $24.79 | $24.82 | $24.82 | 11,840 |
| 2024-04-26 | $24.80 | $24.82 | $24.77 | $24.79 | $24.79 | 14,960 |
| 2024-04-25 | $24.79 | $24.81 | $24.78 | $24.80 | $24.80 | 13,845 |
| 2024-04-24 | $24.79 | $24.81 | $24.79 | $24.79 | $24.79 | 13,322 |
| 2024-04-23 | $24.79 | $24.81 | $24.79 | $24.80 | $24.80 | 5,370 |
| 2024-04-22 | $24.82 | $24.82 | $24.78 | $24.80 | $24.80 | 33,339 |
| 2024-04-19 | $24.86 | $24.87 | $24.83 | $24.86 | $24.80 | 6,579 |
| 2024-04-18 | $24.91 | $24.91 | $24.82 | $24.86 | $24.80 | 40,998 |
| 2024-04-17 | $24.80 | $24.90 | $24.78 | $24.84 | $24.78 | 144,910 |
| 2024-04-16 | $24.78 | $24.78 | $24.76 | $24.77 | $24.72 | 57,364 |
| 2024-04-15 | $24.75 | $24.78 | $24.72 | $24.78 | $24.73 | 112,428 |
| 2024-04-12 | $24.76 | $24.78 | $24.76 | $24.77 | $24.71 | 15,724 |
| 2024-04-11 | $24.74 | $24.78 | $24.72 | $24.76 | $24.70 | 21,790 |
| 2024-04-10 | $24.74 | $24.78 | $24.73 | $24.76 | $24.70 | 13,880 |
| 2024-04-09 | $24.79 | $24.79 | $24.75 | $24.77 | $24.72 | 33,714 |
| 2024-04-08 | $24.77 | $24.78 | $24.74 | $24.76 | $24.70 | 36,029 |
| 2024-04-05 | $24.79 | $24.79 | $24.74 | $24.79 | $24.74 | 29,091 |
| 2024-04-04 | $24.77 | $24.79 | $24.77 | $24.79 | $24.74 | 12,897 |
| 2024-04-03 | $24.76 | $24.78 | $24.73 | $24.76 | $24.70 | 18,796 |
| 2024-04-02 | $24.78 | $24.78 | $24.73 | $24.75 | $24.70 | 31,233 |
| 2024-04-01 | $24.78 | $24.78 | $24.74 | $24.77 | $24.72 | 28,000 |
| 2024-03-28 | $24.78 | $24.78 | $24.74 | $24.78 | $24.73 | 16,245 |
| 2024-03-27 | $24.74 | $24.77 | $24.74 | $24.76 | $24.76 | 22,721 |
| 2024-03-26 | $24.78 | $24.78 | $24.75 | $24.77 | $24.77 | 26,656 |
| 2024-03-25 | $24.76 | $24.78 | $24.74 | $24.78 | $24.78 | 15,536 |
| 2024-03-22 | $24.79 | $24.79 | $24.74 | $24.77 | $24.77 | 48,653 |
| 2024-03-21 | $24.77 | $24.78 | $24.75 | $24.76 | $24.76 | 41,104 |
| 2024-03-20 | $24.77 | $24.78 | $24.73 | $24.78 | $24.78 | 16,416 |
| 2024-03-19 | $24.76 | $24.77 | $24.75 | $24.77 | $24.77 | 18,527 |
| 2024-03-18 | $24.73 | $24.77 | $24.73 | $24.76 | $24.76 | 51,918 |
| 2024-03-15 | $24.84 | $24.84 | $24.78 | $24.79 | $24.74 | 57,548 |
| 2024-03-14 | $24.79 | $24.82 | $24.79 | $24.82 | $24.77 | 15,471 |
| 2024-03-13 | $24.83 | $24.83 | $24.79 | $24.80 | $24.75 | 17,170 |
| 2024-03-12 | $24.78 | $24.81 | $24.78 | $24.80 | $24.75 | 20,285 |
| 2024-03-11 | $24.78 | $24.81 | $24.78 | $24.80 | $24.75 | 22,069 |
| 2024-03-08 | $24.81 | $24.82 | $24.79 | $24.79 | $24.79 | 17,392 |
| 2024-03-07 | $24.79 | $24.81 | $24.78 | $24.79 | $24.79 | 21,566 |
| 2024-03-06 | $24.79 | $24.80 | $24.77 | $24.78 | $24.78 | 51,951 |
| 2024-03-05 | $24.81 | $24.81 | $24.78 | $24.78 | $24.78 | 31,294 |
| 2024-03-04 | $24.80 | $24.80 | $24.75 | $24.78 | $24.78 | 7,106 |
| 2024-03-01 | $24.81 | $24.81 | $24.78 | $24.80 | $24.80 | 19,719 |
| 2024-02-29 | $24.80 | $24.80 | $24.76 | $24.76 | $24.76 | 38,689 |
| 2024-02-28 | $24.76 | $24.77 | $24.75 | $24.77 | $24.77 | 21,153 |
| 2024-02-27 | $24.75 | $24.78 | $24.75 | $24.75 | $24.75 | 20,689 |
| 2024-02-26 | $24.76 | $24.78 | $24.75 | $24.75 | $24.75 | 30,589 |
| 2024-02-23 | $24.75 | $24.78 | $24.75 | $24.76 | $24.76 | 41,448 |
| 2024-02-22 | $24.79 | $24.79 | $24.74 | $24.74 | $24.74 | 52,708 |
| 2024-02-21 | $24.75 | $24.82 | $24.73 | $24.74 | $24.74 | 50,267 |
| 2024-02-20 | $24.76 | $24.78 | $24.74 | $24.77 | $24.77 | 21,005 |
| 2024-02-16 | $24.79 | $24.83 | $24.79 | $24.82 | $24.77 | 21,526 |
| 2024-02-15 | $24.78 | $24.83 | $24.77 | $24.78 | $24.73 | 36,349 |
| 2024-02-14 | $24.77 | $24.82 | $24.75 | $24.78 | $24.73 | 38,007 |
| 2024-02-13 | $24.79 | $24.81 | $24.76 | $24.80 | $24.75 | 67,340 |
| 2024-02-12 | $24.82 | $24.82 | $24.78 | $24.80 | $24.75 | 23,151 |
| 2024-02-09 | $24.81 | $24.81 | $24.77 | $24.79 | $24.74 | 18,468 |
| 2024-02-08 | $24.80 | $24.80 | $24.76 | $24.80 | $24.75 | 73,401 |
| 2024-02-07 | $24.80 | $24.80 | $24.75 | $24.77 | $24.72 | 24,280 |
| 2024-02-06 | $24.79 | $24.80 | $24.76 | $24.77 | $24.72 | 37,271 |
| 2024-02-05 | $24.80 | $24.80 | $24.74 | $24.77 | $24.72 | 65,293 |
| 2024-02-02 | $24.80 | $24.80 | $24.76 | $24.76 | $24.76 | 21,518 |
| 2024-02-01 | $24.79 | $24.80 | $24.77 | $24.77 | $24.77 | 162,537 |
| 2024-01-31 | $24.79 | $24.79 | $24.75 | $24.77 | $24.77 | 40,311 |
| 2024-01-30 | $24.79 | $24.79 | $24.75 | $24.75 | $24.75 | 34,792 |
| 2024-01-29 | $24.80 | $24.83 | $24.76 | $24.77 | $24.77 | 260,523 |
| 2024-01-26 | $24.88 | $24.88 | $24.79 | $24.80 | $24.80 | 38,364 |
| 2024-01-25 | $24.83 | $24.83 | $24.80 | $24.81 | $24.81 | 23,137 |
| 2024-01-24 | $24.81 | $24.83 | $24.79 | $24.80 | $24.80 | 55,114 |
| 2024-01-23 | $24.82 | $24.82 | $24.80 | $24.81 | $24.81 | 29,503 |
| 2024-01-22 | $24.83 | $24.83 | $24.79 | $24.81 | $24.81 | 50,584 |
| 2024-01-19 | $24.88 | $24.88 | $24.78 | $24.84 | $24.84 | 104,896 |
| 2024-01-18 | $24.88 | $24.88 | $24.83 | $24.86 | $24.86 | 25,476 |
| 2024-01-17 | $24.88 | $24.88 | $24.81 | $24.88 | $24.88 | 21,330 |
| 2024-01-16 | $24.85 | $24.87 | $24.85 | $24.85 | $24.85 | 40,449 |
| 2024-01-12 | $24.87 | $24.89 | $24.85 | $24.88 | $24.88 | 37,723 |
| 2024-01-11 | $24.89 | $24.91 | $24.85 | $24.86 | $24.86 | 274,006 |
| 2024-01-10 | $24.89 | $24.93 | $24.89 | $24.92 | $24.92 | 20,810 |
| 2024-01-09 | $24.90 | $24.98 | $24.90 | $24.95 | $24.95 | 155,813 |
| 2024-01-08 | $24.93 | $24.93 | $24.89 | $24.90 | $24.90 | 159,159 |
| 2024-01-05 | $24.92 | $24.92 | $24.82 | $24.87 | $24.87 | 77,194 |
| 2024-01-04 | $24.93 | $24.93 | $24.88 | $24.92 | $24.92 | 51,547 |
| 2024-01-03 | $24.89 | $24.92 | $24.89 | $24.89 | $24.89 | 43,101 |
| 2024-01-02 | $24.93 | $24.95 | $24.88 | $24.92 | $24.92 | 224,874 |
| 2023-12-29 | $24.94 | $24.94 | $24.89 | $24.92 | $24.92 | 37,394 |
| 2023-12-28 | $24.95 | $24.95 | $24.91 | $24.92 | $24.92 | 45,547 |
| 2023-12-27 | $24.93 | $24.93 | $24.89 | $24.92 | $24.92 | 41,181 |
| 2023-12-26 | $24.94 | $24.94 | $24.84 | $24.90 | $24.90 | 87,619 |
| 2023-12-22 | $24.90 | $24.90 | $24.86 | $24.89 | $24.89 | 87,353 |
| 2023-12-21 | $24.90 | $24.90 | $24.87 | $24.88 | $24.88 | 52,034 |
| 2023-12-20 | $24.89 | $24.90 | $24.85 | $24.86 | $24.86 | 67,658 |
| 2023-12-19 | $24.84 | $24.89 | $24.82 | $24.88 | $24.88 | 35,440 |
| 2023-12-18 | $24.86 | $24.89 | $24.82 | $24.84 | $24.84 | 81,387 |
| 2023-12-15 | $24.92 | $24.94 | $24.90 | $24.93 | $24.93 | 27,932 |
| 2023-12-14 | $24.97 | $24.97 | $24.89 | $24.92 | $24.92 | 77,353 |
| 2023-12-13 | $24.88 | $24.94 | $24.88 | $24.91 | $24.91 | 43,137 |
| 2023-12-12 | $24.93 | $24.93 | $24.88 | $24.90 | $24.90 | 33,807 |
| 2023-12-11 | $24.88 | $24.91 | $24.86 | $24.91 | $24.91 | 19,103 |
| 2023-12-08 | $24.85 | $24.90 | $24.84 | $24.90 | $24.90 | 35,828 |
| 2023-12-07 | $24.90 | $24.90 | $24.81 | $24.87 | $24.87 | 76,110 |
| 2023-12-06 | $24.88 | $24.94 | $24.84 | $24.89 | $24.89 | 146,070 |
| 2023-12-05 | $24.88 | $24.93 | $24.85 | $24.89 | $24.89 | 60,457 |
| 2023-12-04 | $24.88 | $24.90 | $24.83 | $24.89 | $24.89 | 78,550 |
| 2023-12-01 | $24.81 | $24.91 | $24.81 | $24.89 | $24.89 | 77,216 |
| 2023-11-30 | $24.82 | $24.85 | $24.82 | $24.83 | $24.83 | 13,297 |
| 2023-11-29 | $24.81 | $24.87 | $24.80 | $24.86 | $24.86 | 40,805 |
| 2023-11-28 | $24.79 | $24.85 | $24.79 | $24.85 | $24.85 | 35,044 |
| 2023-11-27 | $24.84 | $24.84 | $24.79 | $24.82 | $24.82 | 49,805 |
| 2023-11-24 | $24.87 | $24.87 | $24.80 | $24.80 | $24.80 | 22,001 |
| 2023-11-22 | $24.82 | $24.82 | $24.80 | $24.82 | $24.82 | 27,174 |
| 2023-11-21 | $24.83 | $24.85 | $24.79 | $24.82 | $24.82 | 37,394 |
| 2023-11-20 | $24.85 | $24.85 | $24.77 | $24.80 | $24.80 | 36,915 |
| 2023-11-17 | $24.83 | $24.85 | $24.79 | $24.84 | $24.80 | 50,955 |
| 2023-11-16 | $24.78 | $24.86 | $24.78 | $24.81 | $24.76 | 79,404 |
| 2023-11-15 | $24.86 | $24.86 | $24.76 | $24.80 | $24.75 | 32,948 |
| 2023-11-14 | $24.86 | $24.88 | $24.78 | $24.84 | $24.79 | 24,387 |
| 2023-11-13 | $24.76 | $24.79 | $24.74 | $24.79 | $24.74 | 47,975 |
| 2023-11-10 | $24.79 | $24.80 | $24.73 | $24.76 | $24.71 | 36,047 |
| 2023-11-09 | $24.76 | $24.78 | $24.72 | $24.77 | $24.72 | 16,797 |
| 2023-11-08 | $24.76 | $24.77 | $24.73 | $24.74 | $24.70 | 32,689 |
| 2023-11-07 | $24.69 | $24.76 | $24.67 | $24.73 | $24.68 | 41,009 |
| 2023-11-06 | $24.68 | $24.74 | $24.68 | $24.73 | $24.68 | 105,733 |
| 2023-11-03 | $24.75 | $24.75 | $24.69 | $24.74 | $24.74 | 30,498 |
| 2023-11-02 | $24.69 | $24.70 | $24.65 | $24.68 | $24.68 | 19,423 |
| 2023-11-01 | $24.59 | $24.67 | $24.59 | $24.63 | $24.63 | 61,461 |
| 2023-10-31 | $24.59 | $24.63 | $24.55 | $24.59 | $24.59 | 64,370 |
| 2023-10-30 | $24.62 | $24.65 | $24.60 | $24.63 | $24.63 | 38,698 |
| 2023-10-27 | $24.58 | $24.63 | $24.54 | $24.62 | $24.62 | 112,712 |
| 2023-10-26 | $24.60 | $24.62 | $24.58 | $24.59 | $24.59 | 44,345 |
| 2023-10-25 | $24.63 | $24.63 | $24.58 | $24.58 | $24.58 | 56,990 |
| 2023-10-24 | $24.59 | $24.63 | $24.59 | $24.62 | $24.62 | 21,522 |
| 2023-10-23 | $24.74 | $24.74 | $24.56 | $24.61 | $24.61 | 305,961 |
| 2023-10-20 | $24.66 | $24.66 | $24.60 | $24.65 | $24.60 | 21,858 |
| 2023-10-19 | $24.71 | $24.72 | $24.60 | $24.62 | $24.57 | 68,678 |
| 2023-10-18 | $24.62 | $24.73 | $24.62 | $24.65 | $24.60 | 54,266 |
| 2023-10-17 | $24.64 | $24.71 | $24.64 | $24.69 | $24.64 | 26,670 |
| 2023-10-16 | $24.70 | $24.75 | $24.65 | $24.75 | $24.70 | 54,445 |
| 2023-10-13 | $24.73 | $24.73 | $24.66 | $24.68 | $24.63 | 20,953 |
| 2023-10-12 | $24.68 | $24.72 | $24.58 | $24.65 | $24.60 | 55,497 |
| 2023-10-11 | $24.71 | $24.77 | $24.69 | $24.76 | $24.71 | 65,607 |
| 2023-10-10 | $24.65 | $24.67 | $24.65 | $24.67 | $24.62 | 8,175 |
| 2023-10-09 | $24.63 | $24.67 | $24.61 | $24.65 | $24.65 | 8,361 |
| 2023-10-06 | $24.60 | $24.66 | $24.58 | $24.61 | $24.61 | 79,574 |
| 2023-10-05 | $24.64 | $24.71 | $24.60 | $24.69 | $24.69 | 141,491 |
| 2023-10-04 | $24.62 | $24.66 | $24.61 | $24.61 | $24.61 | 26,051 |
| 2023-10-03 | $24.59 | $24.66 | $24.59 | $24.62 | $24.62 | 55,070 |
| 2023-10-02 | $24.61 | $24.64 | $24.60 | $24.61 | $24.61 | 20,199 |
| 2023-09-29 | $24.63 | $24.66 | $24.63 | $24.64 | $24.64 | 33,330 |
| 2023-09-28 | $24.64 | $24.64 | $24.62 | $24.63 | $24.63 | 20,074 |
| 2023-09-27 | $24.71 | $24.71 | $24.64 | $24.66 | $24.66 | 15,280 |
| 2023-09-26 | $24.64 | $24.71 | $24.63 | $24.71 | $24.71 | 47,905 |
| 2023-09-25 | $24.70 | $24.70 | $24.64 | $24.67 | $24.67 | 23,961 |
| 2023-09-22 | $24.72 | $24.72 | $24.67 | $24.70 | $24.70 | 37,762 |
| 2023-09-21 | $24.63 | $24.68 | $24.63 | $24.67 | $24.67 | 37,211 |
| 2023-09-20 | $24.65 | $24.72 | $24.65 | $24.69 | $24.69 | 53,245 |
| 2023-09-19 | $24.65 | $24.68 | $24.65 | $24.67 | $24.67 | 9,619 |
| 2023-09-18 | $24.71 | $24.71 | $24.68 | $24.69 | $24.69 | 18,803 |
| 2023-09-15 | $24.73 | $24.77 | $24.73 | $24.74 | $24.70 | 23,952 |
| 2023-09-14 | $24.73 | $24.78 | $24.72 | $24.74 | $24.70 | 18,186 |
| 2023-09-13 | $24.70 | $24.83 | $24.69 | $24.72 | $24.68 | 68,639 |
| 2023-09-12 | $24.71 | $24.80 | $24.68 | $24.72 | $24.68 | 35,886 |
| 2023-09-11 | $24.77 | $24.79 | $24.69 | $24.74 | $24.70 | 39,081 |
| 2023-09-08 | $24.67 | $24.74 | $24.67 | $24.68 | $24.64 | 39,600 |
| 2023-09-07 | $24.68 | $24.71 | $24.66 | $24.66 | $24.62 | 42,380 |
| 2023-09-06 | $24.70 | $24.73 | $24.66 | $24.72 | $24.67 | 68,685 |
| 2023-09-05 | $24.70 | $24.72 | $24.69 | $24.72 | $24.68 | 50,622 |
| 2023-09-01 | $24.68 | $24.72 | $24.66 | $24.72 | $24.68 | 28,891 |
| 2023-08-31 | $24.65 | $24.75 | $24.65 | $24.74 | $24.70 | 91,390 |
| 2023-08-30 | $24.67 | $24.77 | $24.64 | $24.71 | $24.67 | 213,425 |
| 2023-08-29 | $24.66 | $24.68 | $24.62 | $24.68 | $24.64 | 69,715 |
| 2023-08-28 | $24.66 | $24.67 | $24.64 | $24.67 | $24.63 | 25,571 |
| 2023-08-25 | $24.66 | $24.66 | $24.63 | $24.63 | $24.59 | 73,449 |
| 2023-08-24 | $24.64 | $24.66 | $24.62 | $24.63 | $24.59 | 21,925 |
| 2023-08-23 | $24.62 | $24.66 | $24.61 | $24.65 | $24.61 | 43,574 |
| 2023-08-22 | $24.66 | $24.66 | $24.58 | $24.65 | $24.61 | 28,726 |
| 2023-08-21 | $24.63 | $24.68 | $24.59 | $24.62 | $24.58 | 35,931 |
| 2023-08-18 | $24.69 | $24.70 | $24.67 | $24.70 | $24.61 | 11,770 |
| 2023-08-17 | $24.71 | $24.71 | $24.67 | $24.70 | $24.61 | 14,166 |
| 2023-08-16 | $24.70 | $24.70 | $24.65 | $24.67 | $24.58 | 33,198 |
| 2023-08-15 | $24.69 | $24.70 | $24.65 | $24.65 | $24.56 | 37,032 |
| 2023-08-14 | $24.68 | $24.69 | $24.61 | $24.63 | $24.54 | 78,760 |
| 2023-08-11 | $24.72 | $24.72 | $24.58 | $24.66 | $24.56 | 111,889 |
| 2023-08-10 | $24.76 | $24.79 | $24.63 | $24.72 | $24.63 | 316,036 |
| 2023-08-09 | $24.76 | $24.78 | $24.74 | $24.78 | $24.69 | 63,079 |
| 2023-08-08 | $24.73 | $24.76 | $24.73 | $24.76 | $24.67 | 21,834 |
| 2023-08-07 | $24.74 | $24.77 | $24.73 | $24.77 | $24.68 | 8,657 |
| 2023-08-04 | $24.72 | $24.76 | $24.72 | $24.72 | $24.63 | 51,964 |
| 2023-08-03 | $24.73 | $24.77 | $24.70 | $24.70 | $24.61 | 34,106 |
| 2023-08-02 | $24.77 | $24.78 | $24.72 | $24.72 | $24.63 | 53,291 |
| 2023-08-01 | $24.74 | $24.79 | $24.74 | $24.78 | $24.69 | 28,642 |
| 2023-07-31 | $24.75 | $24.78 | $24.74 | $24.74 | $24.65 | 44,688 |
| 2023-07-28 | $24.76 | $24.80 | $24.72 | $24.73 | $24.73 | 34,916 |
| 2023-07-27 | $24.76 | $24.78 | $24.74 | $24.78 | $24.78 | 22,673 |
| 2023-07-26 | $24.76 | $24.83 | $24.75 | $24.81 | $24.81 | 117,050 |
| 2023-07-25 | $24.79 | $24.79 | $24.71 | $24.77 | $24.77 | 100,650 |
| 2023-07-24 | $24.77 | $24.78 | $24.71 | $24.77 | $24.77 | 59,430 |
| 2023-07-21 | $24.86 | $24.86 | $24.81 | $24.86 | $24.81 | 72,664 |
| 2023-07-20 | $24.81 | $24.83 | $24.77 | $24.81 | $24.76 | 31,701 |
| 2023-07-19 | $24.83 | $24.86 | $24.80 | $24.86 | $24.81 | 15,684 |
| 2023-07-18 | $24.80 | $24.82 | $24.77 | $24.77 | $24.72 | 36,374 |
| 2023-07-17 | $24.79 | $24.80 | $24.75 | $24.78 | $24.73 | 28,085 |
| 2023-07-14 | $24.80 | $24.82 | $24.78 | $24.79 | $24.74 | 26,290 |
| 2023-07-13 | $24.78 | $24.82 | $24.74 | $24.78 | $24.74 | 21,546 |
| 2023-07-12 | $24.81 | $24.82 | $24.72 | $24.74 | $24.69 | 54,513 |
| 2023-07-11 | $24.76 | $24.79 | $24.76 | $24.76 | $24.76 | 13,319 |
| 2023-07-10 | $24.75 | $24.79 | $24.69 | $24.77 | $24.77 | 57,937 |
| 2023-07-07 | $24.74 | $24.80 | $24.74 | $24.76 | $24.76 | 69,357 |
| 2023-07-06 | $24.72 | $24.86 | $24.70 | $24.81 | $24.81 | 183,033 |
| 2023-07-05 | $24.78 | $24.79 | $24.74 | $24.76 | $24.76 | 19,426 |
| 2023-07-03 | $24.84 | $24.84 | $24.75 | $24.78 | $24.78 | 9,052 |
| 2023-06-30 | $24.81 | $24.81 | $24.74 | $24.77 | $24.77 | 18,309 |
| 2023-06-29 | $24.76 | $24.79 | $24.73 | $24.76 | $24.76 | 43,398 |
| 2023-06-28 | $24.69 | $24.78 | $24.69 | $24.74 | $24.74 | 28,753 |
| 2023-06-27 | $24.73 | $24.76 | $24.72 | $24.75 | $24.75 | 11,397 |
| 2023-06-26 | $24.73 | $24.78 | $24.70 | $24.75 | $24.75 | 23,381 |
| 2023-06-23 | $24.73 | $24.77 | $24.69 | $24.73 | $24.73 | 35,281 |
| 2023-06-22 | $24.76 | $24.76 | $24.69 | $24.74 | $24.74 | 15,782 |
| 2023-06-21 | $24.75 | $24.76 | $24.71 | $24.76 | $24.76 | 17,676 |
| 2023-06-20 | $24.65 | $24.80 | $24.65 | $24.70 | $24.70 | 40,851 |
| 2023-06-16 | $24.75 | $24.75 | $24.70 | $24.75 | $24.75 | 28,495 |
| 2023-06-15 | $24.78 | $24.78 | $24.70 | $24.74 | $24.74 | 51,082 |
| 2023-06-14 | $24.64 | $24.71 | $24.64 | $24.68 | $24.68 | 38,280 |
| 2023-06-13 | $24.78 | $24.78 | $24.65 | $24.71 | $24.71 | 21,995 |
| 2023-06-12 | $24.68 | $24.71 | $24.68 | $24.68 | $24.68 | 17,817 |
| 2023-06-09 | $24.70 | $24.71 | $24.68 | $24.69 | $24.69 | 14,768 |
| 2023-06-08 | $24.71 | $24.71 | $24.68 | $24.69 | $24.69 | 10,227 |
| 2023-06-07 | $24.67 | $24.69 | $24.67 | $24.69 | $24.69 | 26,363 |
| 2023-06-06 | $24.67 | $24.68 | $24.62 | $24.68 | $24.68 | 38,263 |
| 2023-06-05 | $24.67 | $24.68 | $24.63 | $24.66 | $24.66 | 15,783 |
| 2023-06-02 | $24.65 | $24.68 | $24.64 | $24.66 | $24.66 | 10,948 |
| 2023-06-01 | $24.65 | $24.68 | $24.65 | $24.67 | $24.67 | 20,258 |
| 2023-05-31 | $24.64 | $24.65 | $24.58 | $24.64 | $24.64 | 17,690 |
| 2023-05-30 | $24.64 | $24.65 | $24.61 | $24.62 | $24.62 | 20,108 |
| 2023-05-26 | $24.65 | $24.65 | $24.58 | $24.63 | $24.63 | 9,946 |
| 2023-05-25 | $24.61 | $24.62 | $24.60 | $24.62 | $24.62 | 20,401 |
| 2023-05-24 | $24.61 | $24.63 | $24.56 | $24.56 | $24.56 | 23,993 |
| 2023-05-23 | $24.65 | $24.65 | $24.57 | $24.61 | $24.61 | 23,639 |
| 2023-05-22 | $24.62 | $24.62 | $24.58 | $24.61 | $24.61 | 7,602 |
| 2023-05-19 | $24.69 | $24.69 | $24.63 | $24.67 | $24.62 | 17,215 |
| 2023-05-18 | $24.72 | $24.72 | $24.65 | $24.69 | $24.64 | 21,759 |
| 2023-05-17 | $24.72 | $24.72 | $24.67 | $24.69 | $24.64 | 23,440 |
| 2023-05-16 | $24.74 | $24.74 | $24.68 | $24.70 | $24.65 | 8,986 |
| 2023-05-15 | $24.68 | $24.77 | $24.67 | $24.72 | $24.67 | 55,309 |
| 2023-05-12 | $24.72 | $24.73 | $24.71 | $24.71 | $24.66 | 3,782 |
| 2023-05-11 | $24.74 | $24.74 | $24.72 | $24.72 | $24.67 | 32,655 |
| 2023-05-10 | $24.76 | $24.76 | $24.72 | $24.74 | $24.74 | 19,945 |
| 2023-05-09 | $24.75 | $24.75 | $24.70 | $24.72 | $24.72 | 12,028 |
| 2023-05-08 | $24.72 | $24.78 | $24.71 | $24.74 | $24.74 | 10,383 |
| 2023-05-05 | $24.71 | $24.74 | $24.68 | $24.68 | $24.68 | 51,149 |
| 2023-05-04 | $24.73 | $24.80 | $24.66 | $24.72 | $24.72 | 168,089 |
| 2023-05-03 | $24.77 | $24.79 | $24.75 | $24.75 | $24.75 | 22,901 |
| 2023-05-02 | $24.76 | $24.79 | $24.73 | $24.78 | $24.78 | 24,620 |
| 2023-05-01 | $24.74 | $24.78 | $24.74 | $24.76 | $24.76 | 19,018 |
| 2023-04-28 | $24.79 | $24.79 | $24.76 | $24.78 | $24.78 | 29,093 |
| 2023-04-27 | $24.73 | $24.79 | $24.73 | $24.79 | $24.79 | 49,808 |
| 2023-04-26 | $24.77 | $24.80 | $24.77 | $24.79 | $24.79 | 23,905 |
| 2023-04-25 | $24.77 | $24.80 | $24.74 | $24.80 | $24.80 | 20,146 |
| 2023-04-24 | $24.78 | $24.81 | $24.77 | $24.79 | $24.79 | 21,964 |
| 2023-04-21 | $24.86 | $24.86 | $24.82 | $24.83 | $24.78 | 53,596 |
| 2023-04-20 | $24.84 | $24.87 | $24.80 | $24.83 | $24.83 | 20,704 |
| 2023-04-19 | $24.80 | $24.85 | $24.80 | $24.83 | $24.83 | 20,747 |
| 2023-04-18 | $24.84 | $24.89 | $24.83 | $24.85 | $24.85 | 18,689 |
| 2023-04-17 | $24.81 | $24.86 | $24.78 | $24.81 | $24.81 | 44,943 |
| 2023-04-14 | $24.87 | $24.87 | $24.82 | $24.85 | $24.85 | 38,415 |
| 2023-04-13 | $24.94 | $24.94 | $24.83 | $24.84 | $24.84 | 15,521 |
| 2023-04-12 | $24.91 | $24.96 | $24.91 | $24.94 | $24.94 | 16,809 |
| 2023-04-11 | $24.89 | $24.94 | $24.89 | $24.93 | $24.93 | 22,159 |
| 2023-04-10 | $24.91 | $24.94 | $24.89 | $24.90 | $24.90 | 43,846 |
| 2023-04-06 | $24.92 | $24.94 | $24.90 | $24.92 | $24.92 | 16,603 |
| 2023-04-05 | $24.91 | $24.94 | $24.90 | $24.91 | $24.91 | 45,969 |
| 2023-04-04 | $24.88 | $24.92 | $24.88 | $24.90 | $24.90 | 44,751 |
| 2023-04-03 | $24.89 | $24.92 | $24.88 | $24.90 | $24.90 | 24,911 |
| 2023-03-31 | $24.89 | $24.91 | $24.86 | $24.90 | $24.90 | 27,421 |
| 2023-03-30 | $24.87 | $24.89 | $24.87 | $24.88 | $24.88 | 30,818 |
| 2023-03-29 | $24.89 | $24.89 | $24.84 | $24.85 | $24.85 | 15,280 |
| 2023-03-28 | $24.86 | $24.89 | $24.84 | $24.87 | $24.87 | 22,992 |
| 2023-03-27 | $24.87 | $24.87 | $24.84 | $24.87 | $24.87 | 26,404 |
| 2023-03-24 | $24.91 | $24.91 | $24.82 | $24.86 | $24.86 | 29,081 |
| 2023-03-23 | $24.86 | $24.89 | $24.84 | $24.87 | $24.87 | 34,270 |
| 2023-03-22 | $24.83 | $24.91 | $24.81 | $24.86 | $24.86 | 245,375 |
| 2023-03-21 | $24.85 | $24.85 | $24.81 | $24.82 | $24.82 | 47,192 |
| 2023-03-20 | $24.88 | $24.88 | $24.80 | $24.85 | $24.85 | 33,418 |
| 2023-03-17 | $24.87 | $24.92 | $24.86 | $24.90 | $24.90 | 24,800 |
| 2023-03-16 | $24.86 | $24.89 | $24.85 | $24.87 | $24.87 | 46,321 |
| 2023-03-15 | $24.88 | $24.91 | $24.82 | $24.88 | $24.88 | 34,582 |
| 2023-03-14 | $24.77 | $24.82 | $24.77 | $24.80 | $24.80 | 32,605 |
| 2023-03-13 | $24.89 | $24.96 | $24.81 | $24.86 | $24.86 | 164,380 |
| 2023-03-10 | $24.81 | $24.81 | $24.76 | $24.78 | $24.78 | 31,443 |
| 2023-03-09 | $24.76 | $24.78 | $24.75 | $24.76 | $24.76 | 34,857 |
| 2023-03-08 | $24.73 | $24.74 | $24.72 | $24.73 | $24.73 | 16,402 |
| 2023-03-07 | $24.73 | $24.73 | $24.70 | $24.72 | $24.72 | 83,440 |
| 2023-03-06 | $24.74 | $24.80 | $24.71 | $24.76 | $24.76 | 75,962 |
| 2023-03-03 | $24.71 | $24.76 | $24.69 | $24.72 | $24.72 | 22,820 |
| 2023-03-02 | $24.72 | $24.72 | $24.66 | $24.71 | $24.71 | 31,193 |
| 2023-03-01 | $24.69 | $24.69 | $24.65 | $24.67 | $24.67 | 36,685 |
| 2023-02-28 | $24.67 | $24.73 | $24.62 | $24.69 | $24.69 | 90,752 |
| 2023-02-27 | $24.71 | $24.71 | $24.67 | $24.71 | $24.71 | 56,740 |
| 2023-02-24 | $24.67 | $24.67 | $24.65 | $24.67 | $24.67 | 78,465 |
| 2023-02-23 | $24.68 | $24.69 | $24.66 | $24.69 | $24.69 | 23,185 |
| 2023-02-22 | $24.65 | $24.67 | $24.62 | $24.66 | $24.66 | 19,748 |
| 2023-02-21 | $24.67 | $24.67 | $24.64 | $24.67 | $24.67 | 22,022 |
| 2023-02-17 | $24.69 | $24.73 | $24.69 | $24.72 | $24.68 | 31,370 |
| 2023-02-16 | $24.78 | $24.78 | $24.72 | $24.74 | $24.70 | 22,771 |
| 2023-02-15 | $24.83 | $24.83 | $24.77 | $24.81 | $24.77 | 44,969 |
| 2023-02-14 | $24.83 | $24.85 | $24.81 | $24.84 | $24.80 | 17,304 |
| 2023-02-13 | $24.86 | $24.87 | $24.84 | $24.84 | $24.80 | 30,354 |
| 2023-02-10 | $24.85 | $24.87 | $24.84 | $24.87 | $24.87 | 85,368 |
| 2023-02-09 | $24.87 | $24.88 | $24.86 | $24.87 | $24.87 | 47,374 |
| 2023-02-08 | $24.87 | $24.89 | $24.87 | $24.89 | $24.89 | 23,218 |
| 2023-02-07 | $24.85 | $24.91 | $24.85 | $24.89 | $24.89 | 13,593 |
| 2023-02-06 | $24.92 | $24.92 | $24.89 | $24.90 | $24.90 | 47,506 |
| 2023-02-03 | $24.91 | $24.94 | $24.89 | $24.94 | $24.94 | 54,926 |
| 2023-02-02 | $24.96 | $24.99 | $24.90 | $24.93 | $24.93 | 56,918 |
| 2023-02-01 | $24.96 | $24.97 | $24.90 | $24.97 | $24.97 | 22,631 |
| 2023-01-31 | $24.97 | $24.98 | $24.80 | $24.96 | $24.96 | 79,832 |
| 2023-01-30 | $24.96 | $24.96 | $24.90 | $24.96 | $24.96 | 38,430 |
| 2023-01-27 | $24.95 | $24.96 | $24.92 | $24.95 | $24.95 | 41,987 |
| 2023-01-26 | $24.95 | $24.95 | $24.91 | $24.95 | $24.95 | 21,799 |
| 2023-01-25 | $24.90 | $24.97 | $24.90 | $24.94 | $24.94 | 53,505 |
| 2023-01-24 | $24.92 | $24.96 | $24.90 | $24.91 | $24.91 | 43,837 |
| 2023-01-23 | $24.92 | $24.95 | $24.90 | $24.92 | $24.92 | 52,625 |
| 2023-01-20 | $24.95 | $24.98 | $24.93 | $24.97 | $24.92 | 13,909 |
| 2023-01-19 | $24.97 | $25.00 | $24.94 | $24.97 | $24.92 | 87,823 |
| 2023-01-18 | $24.98 | $24.99 | $24.92 | $24.96 | $24.91 | 67,213 |
| 2023-01-17 | $24.94 | $24.95 | $24.91 | $24.95 | $24.90 | 59,910 |
| 2023-01-13 | $24.92 | $24.93 | $24.90 | $24.92 | $24.87 | 53,557 |
| 2023-01-12 | $24.93 | $24.96 | $24.89 | $24.95 | $24.90 | 105,869 |
| 2023-01-11 | $24.88 | $24.92 | $24.86 | $24.91 | $24.86 | 37,735 |
| 2023-01-10 | $24.89 | $24.96 | $24.82 | $24.82 | $24.77 | 114,680 |
| 2023-01-09 | $24.88 | $24.90 | $24.84 | $24.90 | $24.85 | 29,302 |
| 2023-01-06 | $24.80 | $24.92 | $24.80 | $24.84 | $24.79 | 43,719 |
| 2023-01-05 | $24.82 | $24.85 | $24.79 | $24.82 | $24.77 | 27,539 |
| 2023-01-04 | $24.78 | $24.84 | $24.75 | $24.80 | $24.75 | 66,021 |
| 2023-01-03 | $24.79 | $24.79 | $24.73 | $24.78 | $24.73 | 23,699 |
| 2022-12-30 | $24.69 | $24.78 | $24.69 | $24.75 | $24.70 | 29,671 |
| 2022-12-29 | $24.73 | $24.79 | $24.73 | $24.75 | $24.70 | 151,227 |
| 2022-12-28 | $24.72 | $24.83 | $24.72 | $24.73 | $24.68 | 84,202 |
| 2022-12-27 | $24.78 | $24.79 | $24.73 | $24.78 | $24.73 | 38,585 |
| 2022-12-23 | $24.78 | $24.83 | $24.74 | $24.76 | $24.76 | 77,220 |
| 2022-12-22 | $24.77 | $24.80 | $24.75 | $24.78 | $24.78 | 105,885 |
| 2022-12-21 | $24.76 | $24.79 | $24.75 | $24.76 | $24.76 | 62,645 |
| 2022-12-20 | $24.74 | $24.85 | $24.70 | $24.73 | $24.73 | 78,873 |
| 2022-12-19 | $24.79 | $24.80 | $24.76 | $24.79 | $24.79 | 46,039 |
| 2022-12-16 | $24.82 | $24.85 | $24.80 | $24.83 | $24.79 | 77,358 |
| 2022-12-15 | $24.83 | $24.84 | $24.79 | $24.83 | $24.80 | 128,689 |
| 2022-12-14 | $24.83 | $24.89 | $24.78 | $24.78 | $24.75 | 148,087 |
| 2022-12-13 | $24.86 | $24.88 | $24.78 | $24.86 | $24.86 | 54,109 |
| 2022-12-12 | $24.81 | $24.87 | $24.79 | $24.83 | $24.83 | 75,564 |
| 2022-12-09 | $24.89 | $24.89 | $24.83 | $24.85 | $24.85 | 50,445 |
| 2022-12-08 | $24.83 | $24.89 | $24.83 | $24.85 | $24.85 | 53,143 |
| 2022-12-07 | $24.87 | $24.88 | $24.82 | $24.85 | $24.85 | 96,740 |
| 2022-12-06 | $24.85 | $24.86 | $24.79 | $24.85 | $24.85 | 80,535 |
| 2022-12-05 | $24.84 | $24.85 | $24.78 | $24.84 | $24.84 | 55,537 |
| 2022-12-02 | $24.81 | $24.83 | $24.80 | $24.81 | $24.81 | 43,822 |
| 2022-12-01 | $24.78 | $24.84 | $24.78 | $24.84 | $24.84 | 52,971 |
| 2022-11-30 | $24.77 | $24.81 | $24.73 | $24.81 | $24.81 | 43,673 |
| 2022-11-29 | $24.75 | $24.81 | $24.72 | $24.76 | $24.76 | 33,272 |
| 2022-11-28 | $24.68 | $24.75 | $24.65 | $24.72 | $24.72 | 48,803 |
| 2022-11-25 | $24.74 | $24.74 | $24.69 | $24.73 | $24.73 | 42,187 |
| 2022-11-23 | $24.71 | $24.80 | $24.70 | $24.71 | $24.71 | 162,987 |
| 2022-11-22 | $24.64 | $24.74 | $24.64 | $24.71 | $24.71 | 45,290 |
| 2022-11-21 | $24.67 | $24.70 | $24.65 | $24.68 | $24.68 | 24,415 |
| 2022-11-18 | $24.70 | $24.76 | $24.69 | $24.74 | $24.74 | 126,285 |
| 2022-11-17 | $24.62 | $24.72 | $24.62 | $24.70 | $24.70 | 53,982 |
| 2022-11-16 | $24.69 | $24.71 | $24.63 | $24.65 | $24.65 | 54,569 |
| 2022-11-15 | $24.56 | $24.64 | $24.56 | $24.64 | $24.64 | 34,596 |
| 2022-11-14 | $24.64 | $24.64 | $24.57 | $24.59 | $24.59 | 38,220 |
| 2022-11-11 | $24.55 | $24.64 | $24.55 | $24.60 | $24.60 | 15,323 |
| 2022-11-10 | $24.55 | $24.65 | $24.55 | $24.59 | $24.59 | 31,083 |
| 2022-11-09 | $24.46 | $24.51 | $24.44 | $24.47 | $24.47 | 33,123 |
| 2022-11-08 | $24.44 | $24.49 | $24.40 | $24.47 | $24.47 | 81,459 |
| 2022-11-07 | $24.45 | $24.47 | $24.42 | $24.46 | $24.46 | 84,616 |
| 2022-11-04 | $24.43 | $24.48 | $24.40 | $24.47 | $24.47 | 42,958 |
| 2022-11-03 | $24.42 | $24.51 | $24.41 | $24.45 | $24.45 | 42,102 |
| 2022-11-02 | $24.42 | $24.49 | $24.42 | $24.49 | $24.49 | 79,948 |
| 2022-11-01 | $24.44 | $24.48 | $24.42 | $24.44 | $24.44 | 97,768 |
| 2022-10-31 | $24.44 | $24.44 | $24.41 | $24.42 | $24.42 | 60,992 |
| 2022-10-28 | $24.38 | $24.41 | $24.38 | $24.40 | $24.40 | 23,899 |
| 2022-10-27 | $24.44 | $24.44 | $24.34 | $24.40 | $24.40 | 38,774 |
| 2022-10-26 | $24.40 | $24.45 | $24.34 | $24.44 | $24.44 | 66,374 |
| 2022-10-25 | $24.43 | $24.43 | $24.38 | $24.39 | $24.39 | 35,896 |
| 2022-10-24 | $24.45 | $24.48 | $24.39 | $24.47 | $24.47 | 162,378 |
| 2022-10-21 | $24.51 | $24.69 | $24.46 | $24.48 | $24.44 | 93,674 |
| 2022-10-20 | $24.55 | $24.57 | $24.52 | $24.52 | $24.48 | 89,815 |
| 2022-10-19 | $24.55 | $24.62 | $24.49 | $24.52 | $24.48 | 261,973 |
| 2022-10-18 | $24.55 | $24.57 | $24.51 | $24.53 | $24.49 | 35,223 |
| 2022-10-17 | $24.56 | $24.58 | $24.52 | $24.53 | $24.49 | 35,173 |
| 2022-10-14 | $24.50 | $24.53 | $24.46 | $24.47 | $24.43 | 27,504 |
| 2022-10-13 | $24.53 | $24.62 | $24.47 | $24.51 | $24.47 | 39,708 |
| 2022-10-12 | $24.59 | $24.59 | $24.52 | $24.53 | $24.53 | 19,231 |
| 2022-10-11 | $24.52 | $24.56 | $24.48 | $24.51 | $24.51 | 60,685 |
| 2022-10-10 | $24.53 | $24.57 | $24.49 | $24.51 | $24.51 | 21,888 |
| 2022-10-07 | $24.54 | $24.57 | $24.46 | $24.51 | $24.51 | 71,232 |
| 2022-10-06 | $24.56 | $24.58 | $24.45 | $24.51 | $24.51 | 43,349 |
| 2022-10-05 | $24.58 | $24.58 | $24.49 | $24.50 | $24.50 | 26,857 |
| 2022-10-04 | $24.51 | $24.55 | $24.47 | $24.51 | $24.51 | 20,101 |
| 2022-10-03 | $24.42 | $24.76 | $24.42 | $24.45 | $24.45 | 155,652 |
| 2022-09-30 | $24.47 | $24.48 | $24.35 | $24.38 | $24.38 | 156,041 |
| 2022-09-29 | $24.56 | $24.56 | $24.45 | $24.48 | $24.48 | 14,638 |
| 2022-09-28 | $24.43 | $24.50 | $24.43 | $24.46 | $24.46 | 20,388 |
| 2022-09-27 | $24.47 | $24.49 | $24.40 | $24.46 | $24.46 | 22,356 |
| 2022-09-26 | $24.54 | $24.54 | $24.45 | $24.52 | $24.52 | 12,172 |
| 2022-09-23 | $24.64 | $24.64 | $24.54 | $24.55 | $24.55 | 29,447 |
| 2022-09-22 | $24.58 | $24.65 | $24.58 | $24.60 | $24.60 | 23,222 |
| 2022-09-21 | $24.70 | $24.70 | $24.60 | $24.61 | $24.61 | 69,134 |
| 2022-09-20 | $24.66 | $24.71 | $24.64 | $24.67 | $24.67 | 45,083 |
| 2022-09-19 | $24.72 | $24.75 | $24.67 | $24.75 | $24.75 | 43,349 |
| 2022-09-16 | $24.82 | $24.82 | $24.72 | $24.76 | $24.74 | 51,985 |
| 2022-09-15 | $24.80 | $24.80 | $24.74 | $24.76 | $24.74 | 4,073 |
| 2022-09-14 | $24.83 | $24.83 | $24.75 | $24.76 | $24.74 | 11,184 |
| 2022-09-13 | $24.74 | $24.82 | $24.74 | $24.74 | $24.72 | 11,863 |
| 2022-09-12 | $24.84 | $24.86 | $24.83 | $24.85 | $24.83 | 22,583 |
| 2022-09-09 | $24.80 | $24.83 | $24.79 | $24.81 | $24.79 | 8,583 |
| 2022-09-08 | $24.78 | $24.84 | $24.78 | $24.83 | $24.81 | 9,933 |
| 2022-09-07 | $24.77 | $24.82 | $24.77 | $24.82 | $24.80 | 23,286 |
| 2022-09-06 | $24.82 | $24.84 | $24.78 | $24.80 | $24.78 | 14,502 |
| 2022-09-02 | $24.84 | $24.85 | $24.80 | $24.82 | $24.80 | 16,050 |
| 2022-09-01 | $24.80 | $24.85 | $24.76 | $24.85 | $24.83 | 51,703 |
| 2022-08-31 | $24.86 | $24.88 | $24.82 | $24.83 | $24.80 | 22,337 |
| 2022-08-30 | $24.85 | $24.87 | $24.74 | $24.86 | $24.84 | 50,613 |
| 2022-08-29 | $24.88 | $24.88 | $24.81 | $24.84 | $24.82 | 18,953 |
| 2022-08-26 | $24.90 | $24.90 | $24.83 | $24.87 | $24.85 | 9,059 |
| 2022-08-25 | $24.85 | $24.90 | $24.84 | $24.86 | $24.84 | 149,594 |
| 2022-08-24 | $24.87 | $24.88 | $24.81 | $24.88 | $24.86 | 35,712 |
| 2022-08-23 | $24.87 | $24.91 | $24.86 | $24.86 | $24.84 | 13,105 |
| 2022-08-22 | $24.86 | $24.88 | $24.81 | $24.81 | $24.79 | 24,054 |
| 2022-08-19 | $24.89 | $24.91 | $24.89 | $24.91 | $24.86 | 9,238 |
| 2022-08-18 | $24.95 | $24.98 | $24.93 | $24.94 | $24.90 | 12,891 |
| 2022-08-17 | $24.99 | $25.00 | $24.91 | $24.91 | $24.87 | 14,904 |
| 2022-08-16 | $25.03 | $25.07 | $25.03 | $25.03 | $24.98 | 18,711 |
| 2022-08-15 | $25.07 | $25.10 | $25.05 | $25.05 | $25.01 | 19,047 |
| 2022-08-12 | $25.05 | $25.13 | $25.01 | $25.05 | $25.00 | 30,793 |
| 2022-08-11 | $25.06 | $25.13 | $24.94 | $25.09 | $25.05 | 45,634 |
| 2022-08-10 | $25.10 | $25.13 | $25.04 | $25.08 | $25.04 | 23,859 |
| 2022-08-09 | $25.09 | $25.09 | $25.01 | $25.03 | $24.99 | 31,019 |
| 2022-08-08 | $25.10 | $25.10 | $24.98 | $25.07 | $25.03 | 10,923 |
| 2022-08-05 | $25.02 | $25.06 | $25.02 | $25.04 | $25.00 | 6,949 |
| 2022-08-04 | $25.09 | $25.17 | $25.01 | $25.08 | $25.04 | 41,931 |
| 2022-08-03 | $25.10 | $25.20 | $25.07 | $25.11 | $25.07 | 33,019 |
| 2022-08-02 | $25.04 | $25.15 | $25.03 | $25.04 | $25.00 | 37,174 |
| 2022-08-01 | $25.16 | $25.16 | $25.11 | $25.14 | $25.10 | 88,456 |
| 2022-07-29 | $25.10 | $25.15 | $25.09 | $25.10 | $25.06 | 130,779 |
| 2022-07-28 | $25.07 | $25.12 | $25.07 | $25.11 | $25.07 | 39,104 |
| 2022-07-27 | $25.04 | $25.07 | $25.03 | $25.07 | $25.03 | 8,668 |
| 2022-07-26 | $25.05 | $25.07 | $25.04 | $25.05 | $25.01 | 12,284 |
| 2022-07-25 | $25.05 | $25.07 | $24.99 | $25.02 | $24.98 | 24,161 |
| 2022-07-22 | $25.12 | $25.12 | $25.04 | $25.06 | $25.06 | 22,863 |
| 2022-07-21 | $25.03 | $25.06 | $25.02 | $25.03 | $25.03 | 21,224 |
| 2022-07-20 | $24.99 | $25.04 | $24.99 | $25.01 | $25.01 | 37,729 |
| 2022-07-19 | $24.96 | $25.03 | $24.96 | $24.99 | $24.99 | 7,654 |
| 2022-07-18 | $24.96 | $25.02 | $24.96 | $25.00 | $25.00 | 6,973 |
| 2022-07-15 | $24.99 | $25.06 | $24.99 | $25.05 | $25.03 | 25,874 |
| 2022-07-14 | $25.00 | $25.03 | $24.99 | $25.01 | $24.99 | 19,339 |
| 2022-07-13 | $24.93 | $25.00 | $24.93 | $25.00 | $24.98 | 18,209 |
| 2022-07-12 | $24.98 | $25.04 | $24.98 | $25.00 | $24.99 | 23,609 |
| 2022-07-11 | $24.99 | $25.01 | $24.93 | $24.96 | $24.94 | 21,021 |
| 2022-07-08 | $24.92 | $24.96 | $24.88 | $24.93 | $24.91 | 12,751 |
| 2022-07-07 | $24.97 | $24.97 | $24.91 | $24.94 | $24.92 | 8,977 |
| 2022-07-06 | $25.01 | $25.01 | $24.87 | $24.94 | $24.92 | 16,375 |
| 2022-07-05 | $24.94 | $24.95 | $24.91 | $24.93 | $24.91 | 41,549 |
| 2022-07-01 | $24.94 | $24.96 | $24.89 | $24.91 | $24.89 | 10,700 |
| 2022-06-30 | $24.89 | $24.97 | $24.89 | $24.89 | $24.87 | 20,312 |
| 2022-06-29 | $24.86 | $24.89 | $24.80 | $24.83 | $24.81 | 28,272 |
| 2022-06-28 | $24.84 | $24.89 | $24.82 | $24.85 | $24.84 | 47,587 |
| 2022-06-27 | $24.86 | $24.91 | $24.81 | $24.84 | $24.82 | 36,440 |
| 2022-06-24 | $24.84 | $24.92 | $24.82 | $24.84 | $24.82 | 46,030 |
| 2022-06-23 | $24.81 | $24.88 | $24.77 | $24.79 | $24.77 | 41,319 |
| 2022-06-22 | $24.83 | $24.84 | $24.77 | $24.77 | $24.75 | 35,877 |
| 2022-06-21 | $24.76 | $24.82 | $24.73 | $24.79 | $24.77 | 41,521 |
| 2022-06-17 | $24.80 | $24.85 | $24.77 | $24.80 | $24.77 | 16,541 |
| 2022-06-16 | $24.78 | $24.83 | $24.71 | $24.76 | $24.72 | 55,266 |
| 2022-06-15 | $24.79 | $24.82 | $24.77 | $24.79 | $24.76 | 5,240 |
| 2022-06-14 | $24.83 | $24.83 | $24.70 | $24.79 | $24.76 | 106,681 |
| 2022-06-13 | $24.92 | $24.92 | $24.74 | $24.80 | $24.77 | 45,596 |
| 2022-06-10 | $24.92 | $24.98 | $24.92 | $24.94 | $24.91 | 63,420 |
| 2022-06-09 | $24.97 | $25.03 | $24.96 | $24.96 | $24.93 | 248,434 |
| 2022-06-08 | $24.95 | $25.01 | $24.95 | $24.98 | $24.94 | 52,424 |
| 2022-06-07 | $25.04 | $25.04 | $24.94 | $24.96 | $24.93 | 29,824 |
| 2022-06-06 | $24.98 | $25.00 | $24.93 | $24.96 | $24.93 | 85,168 |
| 2022-06-03 | $24.93 | $24.99 | $24.93 | $24.96 | $24.93 | 41,949 |
| 2022-06-02 | $24.95 | $24.99 | $24.93 | $24.97 | $24.93 | 34,714 |
| 2022-06-01 | $24.94 | $24.94 | $24.92 | $24.93 | $24.90 | 16,336 |
| 2022-05-31 | $24.92 | $24.95 | $24.92 | $24.93 | $24.90 | 13,540 |
| 2022-05-27 | $24.86 | $24.93 | $24.86 | $24.90 | $24.86 | 27,574 |
| 2022-05-26 | $24.81 | $24.93 | $24.81 | $24.88 | $24.85 | 52,574 |
| 2022-05-25 | $24.84 | $24.84 | $24.81 | $24.82 | $24.78 | 28,354 |
| 2022-05-24 | $24.67 | $24.76 | $24.67 | $24.74 | $24.71 | 12,224 |
| 2022-05-23 | $24.67 | $24.70 | $24.61 | $24.66 | $24.63 | 39,344 |
| 2022-05-20 | $24.63 | $24.71 | $24.63 | $24.69 | $24.64 | 27,179 |
| 2022-05-19 | $24.63 | $24.65 | $24.59 | $24.62 | $24.57 | 17,582 |
| 2022-05-18 | $24.67 | $24.67 | $24.55 | $24.61 | $24.56 | 55,019 |
| 2022-05-17 | $24.66 | $24.66 | $24.58 | $24.61 | $24.56 | 42,407 |
| 2022-05-16 | $24.66 | $24.69 | $24.64 | $24.67 | $24.62 | 40,318 |
| 2022-05-13 | $24.64 | $24.72 | $24.64 | $24.66 | $24.61 | 45,586 |
| 2022-05-12 | $24.68 | $24.70 | $24.65 | $24.65 | $24.60 | 38,477 |
| 2022-05-11 | $24.68 | $24.72 | $24.63 | $24.65 | $24.60 | 35,142 |
| 2022-05-10 | $24.70 | $24.70 | $24.64 | $24.68 | $24.63 | 32,364 |
| 2022-05-09 | $24.68 | $24.68 | $24.62 | $24.65 | $24.60 | 18,133 |
| 2022-05-06 | $24.61 | $24.68 | $24.61 | $24.65 | $24.60 | 7,546 |
| 2022-05-05 | $24.67 | $24.70 | $24.62 | $24.67 | $24.62 | 20,790 |
| 2022-05-04 | $24.70 | $24.70 | $24.69 | $24.69 | $24.64 | 5,851 |
| 2022-05-03 | $24.70 | $24.70 | $24.66 | $24.68 | $24.63 | 10,955 |
| 2022-05-02 | $24.70 | $24.70 | $24.64 | $24.67 | $24.62 | 28,008 |
| 2022-04-29 | $24.74 | $24.74 | $24.62 | $24.68 | $24.63 | 22,113 |
| 2022-04-28 | $24.73 | $24.75 | $24.66 | $24.71 | $24.66 | 54,372 |
| 2022-04-27 | $24.69 | $24.75 | $24.68 | $24.71 | $24.66 | 48,805 |
| 2022-04-26 | $24.75 | $24.76 | $24.70 | $24.73 | $24.68 | 18,525 |
| 2022-04-25 | $24.81 | $24.81 | $24.69 | $24.69 | $24.64 | 17,978 |
| 2022-04-22 | $24.74 | $24.77 | $24.70 | $24.73 | $24.68 | 31,418 |
| 2022-04-21 | $24.76 | $24.78 | $24.71 | $24.72 | $24.67 | 10,901 |
| 2022-04-20 | $24.72 | $24.75 | $24.68 | $24.73 | $24.68 | 30,029 |
| 2022-04-19 | $24.68 | $24.75 | $24.68 | $24.69 | $24.64 | 9,971 |
| 2022-04-18 | $24.79 | $24.80 | $24.74 | $24.77 | $24.72 | 3,751 |
| 2022-04-14 | $24.83 | $24.83 | $24.79 | $24.80 | $24.74 | 4,085 |
| 2022-04-13 | $24.82 | $24.84 | $24.82 | $24.82 | $24.75 | 5,915 |
| 2022-04-12 | $24.86 | $24.86 | $24.83 | $24.83 | $24.76 | 10,302 |
| 2022-04-11 | $24.86 | $24.86 | $24.85 | $24.85 | $24.79 | 961 |
| 2022-04-08 | $24.94 | $24.94 | $24.87 | $24.87 | $24.81 | 15,394 |
| 2022-04-07 | $24.90 | $24.91 | $24.81 | $24.89 | $24.83 | 14,564 |
| 2022-04-06 | $24.88 | $24.92 | $24.88 | $24.89 | $24.83 | 45,974 |
| 2022-04-05 | $24.98 | $24.98 | $24.90 | $24.91 | $24.84 | 5,926 |
| 2022-04-04 | $24.84 | $24.96 | $24.84 | $24.94 | $24.88 | 6,680 |
| 2022-04-01 | $24.96 | $24.96 | $24.91 | $24.92 | $24.86 | 10,624 |
| 2022-03-31 | $24.95 | $24.98 | $24.92 | $24.94 | $24.87 | 15,325 |
| 2022-03-30 | $24.95 | $25.00 | $24.91 | $24.94 | $24.87 | 15,385 |
| 2022-03-29 | $24.94 | $24.96 | $24.90 | $24.95 | $24.89 | 23,831 |
| 2022-03-28 | $24.96 | $25.03 | $24.94 | $25.03 | $24.97 | 12,261 |
| 2022-03-25 | $24.96 | $24.97 | $24.95 | $24.95 | $24.88 | 14,671 |
| 2022-03-24 | $24.98 | $25.07 | $24.97 | $25.00 | $24.94 | 30,912 |
| 2022-03-23 | $25.02 | $25.04 | $25.02 | $25.02 | $24.96 | 8,193 |
| 2022-03-22 | $25.03 | $25.07 | $25.03 | $25.04 | $24.98 | 8,720 |
| 2022-03-21 | $25.10 | $25.10 | $25.02 | $25.05 | $24.99 | 4,693 |
| 2022-03-18 | $25.12 | $25.13 | $25.11 | $25.11 | $25.03 | 13,985 |
| 2022-03-17 | $25.13 | $25.13 | $25.09 | $25.13 | $25.06 | 4,335 |
| 2022-03-16 | $25.08 | $25.12 | $25.02 | $25.05 | $24.98 | 18,084 |
| 2022-03-15 | $25.12 | $25.12 | $25.07 | $25.12 | $25.05 | 2,364 |
| 2022-03-14 | $25.11 | $25.17 | $25.07 | $25.17 | $25.10 | 28,448 |
| 2022-03-11 | $25.21 | $25.23 | $25.15 | $25.18 | $25.11 | 6,789 |
| 2022-03-10 | $25.24 | $25.29 | $25.20 | $25.22 | $25.15 | 107,156 |
| 2022-03-09 | $25.24 | $25.32 | $25.23 | $25.23 | $25.16 | 66,653 |
| 2022-03-08 | $25.25 | $25.25 | $25.18 | $25.22 | $25.15 | 17,454 |
| 2022-03-07 | $25.25 | $25.29 | $25.23 | $25.26 | $25.19 | 9,808 |
| 2022-03-04 | $25.26 | $25.29 | $25.26 | $25.29 | $25.22 | 1,882 |
| 2022-03-03 | $25.28 | $25.29 | $25.24 | $25.26 | $25.19 | 4,460 |
| 2022-03-02 | $25.26 | $25.29 | $25.22 | $25.28 | $25.21 | 5,327 |
| 2022-03-01 | $25.27 | $25.29 | $25.25 | $25.29 | $25.22 | 6,877 |
| 2022-02-28 | $25.27 | $25.30 | $25.24 | $25.27 | $25.20 | 10,439 |
| 2022-02-25 | $25.25 | $25.28 | $25.22 | $25.27 | $25.20 | 11,071 |
| 2022-02-24 | $25.27 | $25.29 | $25.26 | $25.26 | $25.19 | 6,408 |
| 2022-02-23 | $25.27 | $25.27 | $25.21 | $25.24 | $25.17 | 5,474 |
| 2022-02-22 | $25.30 | $25.30 | $25.25 | $25.25 | $25.18 | 33,450 |
| 2022-02-18 | $25.26 | $25.30 | $25.24 | $25.27 | $25.18 | 9,648 |
| 2022-02-17 | $25.24 | $25.27 | $25.24 | $25.24 | $25.16 | 7,350 |
| 2022-02-16 | $25.23 | $25.27 | $25.23 | $25.27 | $25.19 | 32,489 |
| 2022-02-15 | $25.24 | $25.26 | $25.23 | $25.26 | $25.18 | 9,858 |
| 2022-02-14 | $25.27 | $25.27 | $25.23 | $25.27 | $25.19 | 3,429 |
| 2022-02-11 | $25.33 | $25.33 | $25.27 | $25.29 | $25.21 | 3,335 |
| 2022-02-10 | $25.34 | $25.36 | $25.26 | $25.30 | $25.21 | 8,860 |
| 2022-02-09 | $25.35 | $25.36 | $25.32 | $25.36 | $25.27 | 803 |
| 2022-02-08 | $25.37 | $25.37 | $25.33 | $25.37 | $25.28 | 1,576 |
| 2022-02-07 | $25.42 | $25.42 | $25.33 | $25.38 | $25.29 | 1,167 |
| 2022-02-04 | $25.37 | $25.39 | $25.36 | $25.37 | $25.28 | 6,781 |
| 2022-02-03 | $25.31 | $25.44 | $25.31 | $25.39 | $25.30 | 15,246 |
| 2022-02-02 | $25.41 | $25.41 | $25.33 | $25.37 | $25.28 | 12,123 |
| 2022-02-01 | $25.35 | $25.35 | $25.31 | $25.35 | $25.27 | 2,921 |
| 2022-01-31 | $25.40 | $25.40 | $25.35 | $25.36 | $25.27 | 12,993 |
| 2022-01-28 | $25.38 | $25.38 | $25.34 | $25.37 | $25.29 | 10,881 |
| 2022-01-27 | $25.37 | $25.43 | $25.35 | $25.38 | $25.30 | 10,275 |
| 2022-01-26 | $25.46 | $25.48 | $25.44 | $25.44 | $25.36 | 1,774 |
| 2022-01-25 | $25.55 | $25.55 | $25.46 | $25.48 | $25.40 | 5,356 |
| 2022-01-24 | $25.52 | $25.54 | $25.52 | $25.52 | $25.43 | 27,721 |
| 2022-01-21 | $25.57 | $25.58 | $25.53 | $25.55 | $25.45 | 1,222 |
| 2022-01-20 | $25.60 | $25.60 | $25.57 | $25.57 | $25.48 | 478 |
| 2022-01-19 | $25.56 | $25.61 | $25.54 | $25.58 | $25.48 | 4,320 |
| 2022-01-18 | $25.61 | $25.61 | $25.60 | $25.61 | $25.51 | 9,886 |
| 2022-01-14 | $25.63 | $25.63 | $25.62 | $25.62 | $25.53 | 6,149 |
| 2022-01-13 | $25.66 | $25.66 | $25.63 | $25.64 | $25.54 | 4,245 |
| 2022-01-12 | $25.62 | $25.65 | $25.62 | $25.65 | $25.55 | 1,613 |
| 2022-01-11 | $25.64 | $25.64 | $25.63 | $25.63 | $25.54 | 2,076 |
| 2022-01-10 | $25.67 | $25.68 | $25.61 | $25.64 | $25.55 | 8,439 |
| 2022-01-07 | $25.66 | $25.68 | $25.66 | $25.66 | $25.56 | 3,321 |
| 2022-01-06 | $25.65 | $25.70 | $25.63 | $25.68 | $25.59 | 50,759 |
| 2022-01-05 | $25.68 | $25.74 | $25.65 | $25.69 | $25.60 | 22,696 |
| 2022-01-04 | $25.75 | $25.77 | $25.68 | $25.72 | $25.63 | 11,144 |
| 2022-01-03 | $25.78 | $25.78 | $25.71 | $25.73 | $25.64 | 7,186 |
| 2021-12-31 | $25.75 | $25.75 | $25.74 | $25.74 | $25.64 | 3,217 |
| 2021-12-30 | $25.76 | $25.77 | $25.74 | $25.77 | $25.68 | 5,410 |
| 2021-12-29 | $25.77 | $25.77 | $25.76 | $25.76 | $25.67 | 8,703 |
| 2021-12-28 | $25.77 | $25.77 | $25.75 | $25.76 | $25.67 | 24,823 |
| 2021-12-27 | $25.77 | $25.78 | $25.70 | $25.77 | $25.68 | 21,983 |
| 2021-12-23 | $25.76 | $25.76 | $25.74 | $25.74 | $25.64 | 4,144 |
| 2021-12-22 | $25.74 | $25.77 | $25.71 | $25.76 | $25.67 | 25,196 |
| 2021-12-21 | $25.77 | $25.77 | $25.73 | $25.73 | $25.64 | 20,153 |
| 2021-12-20 | $25.72 | $25.77 | $25.72 | $25.74 | $25.65 | 1,747 |
| 2021-12-17 | $25.78 | $25.78 | $25.75 | $25.77 | $25.66 | 13,334 |
| 2021-12-16 | $25.74 | $25.78 | $25.74 | $25.75 | $25.64 | 2,924 |
| 2021-12-15 | $25.75 | $25.76 | $25.69 | $25.73 | $25.62 | 9,146 |
| 2021-12-14 | $25.73 | $25.78 | $25.73 | $25.76 | $25.65 | 2,335 |
| 2021-12-13 | $25.77 | $25.77 | $25.74 | $25.76 | $25.65 | 6,313 |
| 2021-12-10 | $25.74 | $25.75 | $25.74 | $25.75 | $25.64 | 2,225 |
| 2021-12-09 | $25.73 | $25.76 | $25.73 | $25.75 | $25.64 | 13,316 |
| 2021-12-08 | $25.74 | $25.80 | $25.74 | $25.75 | $25.64 | 51,125 |
| 2021-12-07 | $25.81 | $25.81 | $25.76 | $25.76 | $25.65 | 3,707 |
| 2021-12-06 | $25.75 | $25.75 | $25.73 | $25.73 | $25.62 | 177 |
| 2021-12-03 | $25.70 | $25.78 | $25.70 | $25.75 | $25.64 | 10,079 |
| 2021-12-02 | $25.68 | $25.77 | $25.68 | $25.74 | $25.63 | 5,510 |
| 2021-12-01 | $25.68 | $25.77 | $25.68 | $25.74 | $25.63 | 2,523 |
| 2021-11-30 | $25.72 | $25.76 | $25.69 | $25.76 | $25.65 | 7,465 |
| 2021-11-29 | $25.74 | $25.74 | $25.71 | $25.71 | $25.60 | 1,503 |
| 2021-11-26 | $25.71 | $25.74 | $25.71 | $25.74 | $25.63 | 133 |
| 2021-11-24 | $25.67 | $25.70 | $25.67 | $25.70 | $25.59 | 745 |
| 2021-11-23 | $25.73 | $25.73 | $25.71 | $25.71 | $25.60 | 375 |
| 2021-11-22 | $25.77 | $25.77 | $25.68 | $25.72 | $25.61 | 1,934 |
| 2021-11-19 | $25.77 | $25.77 | $25.68 | $25.72 | $25.60 | 6,872 |
| 2021-11-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.61 | 1 |
| 2021-11-17 | $25.77 | $25.77 | $25.71 | $25.73 | $25.61 | 2,267 |
| 2021-11-16 | $25.70 | $25.75 | $25.70 | $25.73 | $25.61 | 3,952 |
| 2021-11-15 | $25.77 | $25.77 | $25.74 | $25.74 | $25.62 | 3,387 |
| 2021-11-12 | $25.75 | $25.78 | $25.75 | $25.75 | $25.63 | 1,429 |
| 2021-11-11 | $25.75 | $25.80 | $25.74 | $25.74 | $25.62 | 12,551 |
| 2021-11-10 | $25.75 | $25.78 | $25.71 | $25.75 | $25.63 | 4,051 |
| 2021-11-09 | $25.75 | $25.76 | $25.75 | $25.76 | $25.64 | 906 |
| 2021-11-08 | $25.77 | $25.78 | $25.74 | $25.74 | $25.62 | 2,982 |
| 2021-11-05 | $25.77 | $25.77 | $25.71 | $25.74 | $25.62 | 2,262 |
| 2021-11-04 | $25.77 | $25.77 | $25.74 | $25.74 | $25.62 | 3,092 |
| 2021-11-03 | $25.69 | $25.76 | $25.69 | $25.73 | $25.61 | 2,765 |
| 2021-11-02 | $25.73 | $25.77 | $25.70 | $25.74 | $25.62 | 1,473 |
| 2021-11-01 | $25.68 | $25.76 | $25.68 | $25.73 | $25.61 | 2,673 |
| 2021-10-29 | $25.74 | $25.78 | $25.71 | $25.74 | $25.62 | 4,261 |
| 2021-10-28 | $25.76 | $25.76 | $25.71 | $25.74 | $25.62 | 21,809 |
| 2021-10-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.64 | 969 |
| 2021-10-26 | $25.75 | $25.76 | $25.73 | $25.76 | $25.64 | 7,773 |
| 2021-10-25 | $25.77 | $25.77 | $25.74 | $25.74 | $25.62 | 3,072 |
| 2021-10-22 | $25.78 | $25.78 | $25.71 | $25.74 | $25.62 | 1,151 |
| 2021-10-21 | $25.81 | $25.81 | $25.72 | $25.75 | $25.63 | 2,024 |
| 2021-10-20 | $25.77 | $25.77 | $25.72 | $25.76 | $25.64 | 4,823 |
| 2021-10-19 | $25.80 | $25.80 | $25.73 | $25.77 | $25.65 | 2,280 |
| 2021-10-18 | $25.78 | $25.79 | $25.76 | $25.76 | $25.64 | 904 |
| 2021-10-15 | $25.79 | $25.81 | $25.76 | $25.79 | $25.66 | 11,077 |
| 2021-10-14 | $25.80 | $25.80 | $25.72 | $25.77 | $25.64 | 1,001 |
| 2021-10-13 | $25.73 | $25.77 | $25.73 | $25.77 | $25.64 | 386 |
| 2021-10-12 | $25.73 | $25.78 | $25.72 | $25.76 | $25.63 | 5,515 |
| 2021-10-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.65 | 14,609 |
| 2021-10-08 | $25.71 | $25.80 | $25.71 | $25.79 | $25.66 | 797 |
| 2021-10-07 | $25.76 | $25.80 | $25.76 | $25.78 | $25.65 | 5,465 |
| 2021-10-06 | $25.81 | $25.81 | $25.73 | $25.76 | $25.63 | 4,485 |
| 2021-10-05 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 1 |
| 2021-10-04 | $25.76 | $25.76 | $25.73 | $25.76 | $25.63 | 1,117 |
| 2021-10-01 | $25.81 | $25.81 | $25.76 | $25.78 | $25.65 | 1,875 |
| 2021-09-30 | $25.73 | $25.80 | $25.73 | $25.77 | $25.64 | 4,525 |
| 2021-09-29 | $25.78 | $25.81 | $25.78 | $25.79 | $25.66 | 410 |
| 2021-09-28 | $25.81 | $25.82 | $25.77 | $25.79 | $25.66 | 1,703 |
| 2021-09-27 | $25.82 | $25.82 | $25.77 | $25.80 | $25.67 | 5,221 |
| 2021-09-24 | $25.83 | $25.84 | $25.81 | $25.84 | $25.71 | 2,270 |
| 2021-09-23 | $25.80 | $25.83 | $25.78 | $25.83 | $25.70 | 2,934 |
| 2021-09-22 | $25.84 | $25.86 | $25.84 | $25.86 | $25.73 | 1,088 |
| 2021-09-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.70 | 35 |
| 2021-09-20 | $25.86 | $25.87 | $25.80 | $25.83 | $25.70 | 4,467 |
| 2021-09-17 | $25.86 | $25.86 | $25.84 | $25.84 | $25.70 | 415 |
| 2021-09-16 | $25.84 | $25.87 | $25.84 | $25.84 | $25.70 | 873 |
| 2021-09-15 | $25.88 | $25.88 | $25.82 | $25.84 | $25.70 | 4,671 |
| 2021-09-14 | $25.87 | $25.88 | $25.81 | $25.85 | $25.71 | 2,885 |
| 2021-09-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.70 | 224 |
| 2021-09-10 | $25.88 | $25.88 | $25.84 | $25.84 | $25.70 | 4,409 |
| 2021-09-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.70 | 224 |
| 2021-09-08 | $25.80 | $25.85 | $25.80 | $25.83 | $25.69 | 794 |
| 2021-09-07 | $25.86 | $25.86 | $25.82 | $25.82 | $25.68 | 5,207 |
| 2021-09-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.73 | 744 |
| 2021-09-02 | $25.87 | $25.88 | $25.86 | $25.88 | $25.74 | 1,392 |
| 2021-09-01 | $25.88 | $25.88 | $25.86 | $25.87 | $25.73 | 8,494 |
| 2021-08-31 | $25.88 | $25.89 | $25.87 | $25.87 | $25.73 | 2,911 |
| 2021-08-30 | $25.88 | $25.88 | $25.86 | $25.86 | $25.72 | 578 |
| 2021-08-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.70 | 11 |
| 2021-08-26 | $25.89 | $25.89 | $25.83 | $25.84 | $25.70 | 5,169 |
| 2021-08-25 | $25.88 | $25.89 | $25.85 | $25.86 | $25.72 | 2,565 |
| 2021-08-24 | $25.81 | $25.89 | $25.81 | $25.83 | $25.69 | 1,508 |
| 2021-08-23 | $25.86 | $25.90 | $25.83 | $25.86 | $25.72 | 3,360 |
| 2021-08-20 | $25.90 | $25.91 | $25.83 | $25.87 | $25.72 | 2,344 |
| 2021-08-19 | $25.92 | $25.92 | $25.83 | $25.86 | $25.71 | 16,628 |
| 2021-08-18 | $25.89 | $25.89 | $25.87 | $25.87 | $25.72 | 339 |
| 2021-08-17 | $25.86 | $25.87 | $25.81 | $25.85 | $25.70 | 9,784 |
| 2021-08-16 | $25.90 | $25.91 | $25.88 | $25.88 | $25.73 | 3,831 |
| 2021-08-13 | $25.89 | $25.89 | $25.87 | $25.87 | $25.72 | 512 |
| 2021-08-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.72 | 177 |
| 2021-08-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.72 | 373 |
| 2021-08-10 | $25.93 | $25.93 | $25.88 | $25.88 | $25.73 | 7,197 |
| 2021-08-09 | $25.89 | $25.89 | $25.88 | $25.88 | $25.73 | 784 |
| 2021-08-06 | $25.89 | $25.91 | $25.88 | $25.88 | $25.73 | 2,519 |
| 2021-08-05 | $25.93 | $25.93 | $25.85 | $25.89 | $25.74 | 14,053 |
| 2021-08-04 | $25.89 | $25.92 | $25.89 | $25.89 | $25.74 | 2,385 |
| 2021-08-03 | $25.88 | $25.92 | $25.85 | $25.88 | $25.73 | 25,784 |
| 2021-08-02 | $25.91 | $25.91 | $25.83 | $25.88 | $25.73 | 6,977 |
| 2021-07-30 | $25.83 | $25.87 | $25.83 | $25.84 | $25.69 | 1,660 |
| 2021-07-29 | $25.83 | $25.91 | $25.83 | $25.87 | $25.72 | 3,999 |
| 2021-07-28 | $25.86 | $25.89 | $25.86 | $25.87 | $25.72 | 1,374 |
| 2021-07-27 | $25.86 | $25.90 | $25.86 | $25.87 | $25.72 | 8,230 |
| 2021-07-26 | $25.90 | $25.92 | $25.88 | $25.88 | $25.73 | 2,515 |
| 2021-07-23 | $25.88 | $25.93 | $25.86 | $25.89 | $25.74 | 30,090 |
| 2021-07-22 | $25.89 | $25.89 | $25.85 | $25.87 | $25.72 | 14,298 |
| 2021-07-21 | $25.88 | $25.89 | $25.87 | $25.87 | $25.72 | 5,529 |
| 2021-07-20 | $25.86 | $25.89 | $25.82 | $25.87 | $25.72 | 11,478 |
| 2021-07-19 | $25.90 | $25.90 | $25.85 | $25.85 | $25.70 | 8,230 |
| 2021-07-16 | $25.88 | $25.88 | $25.84 | $25.84 | $25.68 | 1,415 |
| 2021-07-15 | $25.82 | $25.88 | $25.82 | $25.84 | $25.68 | 1,876 |
| 2021-07-14 | $25.83 | $25.85 | $25.83 | $25.85 | $25.69 | 2,036 |
| 2021-07-13 | $25.85 | $25.87 | $25.85 | $25.85 | $25.69 | 1,021 |
| 2021-07-12 | $25.83 | $25.86 | $25.83 | $25.85 | $25.69 | 7,393 |
| 2021-07-09 | $25.86 | $25.86 | $25.85 | $25.85 | $25.69 | 8,103 |
| 2021-07-08 | $25.85 | $25.89 | $25.83 | $25.84 | $25.68 | 15,474 |
| 2021-07-07 | $25.83 | $25.86 | $25.83 | $25.83 | $25.67 | 16,396 |
| 2021-07-06 | $25.82 | $25.84 | $25.82 | $25.83 | $25.67 | 10,617 |
| 2021-07-02 | $25.82 | $25.84 | $25.80 | $25.80 | $25.64 | 7,595 |
| 2021-07-01 | $25.77 | $25.82 | $25.75 | $25.79 | $25.63 | 41,469 |
| 2021-06-30 | $25.82 | $25.82 | $25.75 | $25.79 | $25.63 | 1,983 |
| 2021-06-29 | $25.79 | $25.82 | $25.79 | $25.79 | $25.63 | 11,969 |
| 2021-06-28 | $25.82 | $25.82 | $25.79 | $25.79 | $25.63 | 6,386 |
| 2021-06-25 | $25.81 | $25.81 | $25.75 | $25.78 | $25.62 | 2,727 |
| 2021-06-24 | $25.80 | $25.81 | $25.80 | $25.81 | $25.65 | 3,666 |
| 2021-06-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.61 | 35 |
| 2021-06-22 | $25.77 | $25.81 | $25.74 | $25.77 | $25.61 | 8,509 |
| 2021-06-21 | $25.82 | $25.82 | $25.73 | $25.77 | $25.61 | 7,446 |
| 2021-06-18 | $25.81 | $25.84 | $25.77 | $25.81 | $25.63 | 8,512 |
| 2021-06-17 | $25.81 | $25.84 | $25.81 | $25.81 | $25.63 | 4,716 |
| 2021-06-16 | $25.79 | $25.85 | $25.79 | $25.80 | $25.63 | 3,442 |
| 2021-06-15 | $25.87 | $25.88 | $25.84 | $25.84 | $25.66 | 3,653 |
| 2021-06-14 | $25.87 | $25.87 | $25.80 | $25.84 | $25.66 | 3,943 |
| 2021-06-11 | $25.90 | $25.90 | $25.84 | $25.84 | $25.66 | 8,889 |
| 2021-06-10 | $25.82 | $25.83 | $25.82 | $25.83 | $25.66 | 316 |
| 2021-06-09 | $25.77 | $25.86 | $25.77 | $25.82 | $25.65 | 12,112 |
| 2021-06-08 | $25.84 | $25.85 | $25.81 | $25.81 | $25.64 | 9,708 |
| 2021-06-07 | $25.83 | $25.83 | $25.80 | $25.80 | $25.62 | 640 |
| 2021-06-04 | $25.81 | $25.82 | $25.81 | $25.82 | $25.65 | 2,789 |
| 2021-06-03 | $25.82 | $25.83 | $25.79 | $25.79 | $25.61 | 1,674 |
| 2021-06-02 | $25.76 | $25.82 | $25.76 | $25.78 | $25.61 | 2,019 |
| 2021-06-01 | $25.81 | $25.81 | $25.77 | $25.78 | $25.60 | 7,973 |
| 2021-05-28 | $25.80 | $25.81 | $25.77 | $25.78 | $25.60 | 14,005 |
| 2021-05-27 | $25.83 | $25.83 | $25.76 | $25.77 | $25.60 | 1,959 |
| 2021-05-26 | $25.81 | $25.82 | $25.74 | $25.78 | $25.61 | 2,182 |
| 2021-05-25 | $25.80 | $25.80 | $25.77 | $25.77 | $25.60 | 2,567 |
| 2021-05-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.60 | 1,015 |
| 2021-05-21 | $25.77 | $25.77 | $25.76 | $25.77 | $25.59 | 417 |
| 2021-05-20 | $25.79 | $25.79 | $25.77 | $25.77 | $25.58 | 1,294 |
| 2021-05-19 | $25.80 | $25.80 | $25.77 | $25.77 | $25.58 | 1,080 |
| 2021-05-18 | $25.76 | $25.78 | $25.76 | $25.78 | $25.59 | 4,501 |
| 2021-05-17 | $25.74 | $25.81 | $25.74 | $25.78 | $25.60 | 4,523 |
| 2021-05-14 | $25.78 | $25.80 | $25.78 | $25.78 | $25.60 | 1,285 |
| 2021-05-13 | $25.77 | $25.78 | $25.77 | $25.78 | $25.59 | 5,092 |
| 2021-05-12 | $25.81 | $25.81 | $25.77 | $25.78 | $25.59 | 2,910 |
| 2021-05-11 | $25.80 | $25.81 | $25.80 | $25.81 | $25.63 | 4,937 |
| 2021-05-10 | $25.84 | $25.84 | $25.82 | $25.82 | $25.64 | 1,298 |
| 2021-05-07 | $25.82 | $25.84 | $25.80 | $25.80 | $25.61 | 2,089 |
| 2021-05-06 | $25.78 | $25.79 | $25.78 | $25.79 | $25.60 | 4,403 |
| 2021-05-05 | $25.80 | $25.80 | $25.78 | $25.78 | $25.60 | 1,401 |
| 2021-05-04 | $25.80 | $25.82 | $25.77 | $25.82 | $25.63 | 6,466 |
| 2021-05-03 | $25.83 | $25.83 | $25.81 | $25.81 | $25.63 | 24,674 |
| 2021-04-30 | $25.82 | $25.82 | $25.82 | $25.82 | $25.63 | 1,983 |
| 2021-04-29 | $25.83 | $25.83 | $25.78 | $25.83 | $25.65 | 5,008 |
| 2021-04-28 | $25.75 | $25.86 | $25.75 | $25.81 | $25.62 | 6,580 |
| 2021-04-27 | $25.82 | $25.87 | $25.81 | $25.82 | $25.64 | 2,411 |
| 2021-04-26 | $25.85 | $25.85 | $25.82 | $25.82 | $25.63 | 278 |
| 2021-04-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.64 | 241 |
| 2021-04-22 | $25.85 | $25.85 | $25.81 | $25.82 | $25.64 | 3,370 |
| 2021-04-21 | $25.86 | $25.86 | $25.79 | $25.81 | $25.63 | 3,988 |
| 2021-04-20 | $25.86 | $25.86 | $25.81 | $25.81 | $25.63 | 1,802 |
| 2021-04-19 | $25.85 | $25.85 | $25.79 | $25.81 | $25.63 | 1,268 |
| 2021-04-16 | $25.87 | $25.87 | $25.82 | $25.82 | $25.62 | 962 |
| 2021-04-15 | $25.85 | $25.88 | $25.83 | $25.84 | $25.64 | 5,036 |
| 2021-04-14 | $25.82 | $25.84 | $25.79 | $25.79 | $25.59 | 3,136 |
| 2021-04-13 | $25.76 | $25.81 | $25.76 | $25.77 | $25.57 | 6,871 |
| 2021-04-12 | $25.80 | $25.80 | $25.75 | $25.75 | $25.55 | 547 |
| 2021-04-09 | $25.79 | $25.79 | $25.75 | $25.75 | $25.55 | 2,784 |
| 2021-04-08 | $25.75 | $25.77 | $25.75 | $25.75 | $25.55 | 1,093 |
| 2021-04-07 | $25.69 | $25.78 | $25.69 | $25.73 | $25.53 | 9,886 |
| 2021-04-06 | $25.76 | $25.76 | $25.73 | $25.73 | $25.53 | 2,031 |
| 2021-04-05 | $25.77 | $25.77 | $25.73 | $25.73 | $25.53 | 6,152 |
| 2021-04-01 | $25.73 | $25.77 | $25.73 | $25.73 | $25.53 | 2,597 |
| 2021-03-31 | $25.76 | $25.76 | $25.71 | $25.72 | $25.53 | 2,313 |
| 2021-03-30 | $25.71 | $25.74 | $25.71 | $25.72 | $25.52 | 5,522 |
| 2021-03-29 | $25.75 | $25.75 | $25.74 | $25.74 | $25.54 | 4,689 |
| 2021-03-26 | $25.74 | $25.74 | $25.71 | $25.72 | $25.52 | 20,933 |
| 2021-03-25 | $25.74 | $25.74 | $25.73 | $25.73 | $25.53 | 5,196 |
| 2021-03-24 | $25.74 | $25.74 | $25.71 | $25.72 | $25.52 | 2,691 |
| 2021-03-23 | $25.72 | $25.72 | $25.71 | $25.71 | $25.51 | 4,550 |
| 2021-03-22 | $25.71 | $25.71 | $25.70 | $25.70 | $25.50 | 974 |
| 2021-03-19 | $25.70 | $25.71 | $25.70 | $25.70 | $25.49 | 14,226 |
| 2021-03-18 | $25.70 | $25.73 | $25.70 | $25.71 | $25.50 | 2,712 |
| 2021-03-17 | $25.73 | $25.79 | $25.73 | $25.75 | $25.54 | 2,776 |
| 2021-03-16 | $25.79 | $25.79 | $25.76 | $25.76 | $25.55 | 687 |
| 2021-03-15 | $25.76 | $25.76 | $25.75 | $25.75 | $25.54 | 391 |
| 2021-03-12 | $25.78 | $25.78 | $25.74 | $25.74 | $25.53 | 9,450 |
| 2021-03-11 | $25.74 | $25.75 | $25.73 | $25.75 | $25.54 | 3,511 |
| 2021-03-10 | $25.77 | $25.78 | $25.71 | $25.74 | $25.53 | 5,932 |
| 2021-03-09 | $25.76 | $25.77 | $25.70 | $25.73 | $25.52 | 5,510 |
| 2021-03-08 | $25.75 | $25.75 | $25.69 | $25.75 | $25.54 | 4,605 |
| 2021-03-05 | $25.73 | $25.73 | $25.69 | $25.73 | $25.52 | 3,765 |
| 2021-03-04 | $25.64 | $25.73 | $25.64 | $25.68 | $25.47 | 1,620 |
| 2021-03-03 | $25.68 | $25.70 | $25.65 | $25.67 | $25.46 | 3,963 |
| 2021-03-02 | $25.61 | $25.71 | $25.61 | $25.65 | $25.44 | 10,323 |
| 2021-03-01 | $25.63 | $25.65 | $25.62 | $25.65 | $25.44 | 3,958 |
| 2021-02-26 | $25.64 | $25.67 | $25.64 | $25.64 | $25.43 | 1,024 |
| 2021-02-25 | $25.59 | $25.68 | $25.59 | $25.63 | $25.42 | 2,580 |
| 2021-02-24 | $25.69 | $25.71 | $25.66 | $25.71 | $25.50 | 5,259 |
| 2021-02-23 | $25.73 | $25.74 | $25.68 | $25.68 | $25.47 | 6,721 |
| 2021-02-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.54 | 928 |
| 2021-02-19 | $25.88 | $25.88 | $25.78 | $25.80 | $25.57 | 3,322 |
| 2021-02-18 | $25.76 | $25.86 | $25.76 | $25.85 | $25.62 | 11,703 |
| 2021-02-17 | $25.87 | $25.87 | $25.80 | $25.85 | $25.62 | 4,074 |
| 2021-02-16 | $25.90 | $25.90 | $25.83 | $25.83 | $25.60 | 2,860 |
| 2021-02-12 | $25.82 | $25.88 | $25.78 | $25.78 | $25.55 | 8,394 |
| 2021-02-11 | $25.86 | $25.87 | $25.81 | $25.83 | $25.60 | 69,812 |
| 2021-02-10 | $25.86 | $25.87 | $25.77 | $25.83 | $25.60 | 17,330 |
| 2021-02-09 | $25.83 | $25.83 | $25.82 | $25.82 | $25.59 | 2,588 |
| 2021-02-08 | $25.85 | $25.86 | $25.77 | $25.81 | $25.58 | 22,404 |
| 2021-02-05 | $25.84 | $25.84 | $25.81 | $25.81 | $25.58 | 197 |
| 2021-02-04 | $25.77 | $25.84 | $25.76 | $25.79 | $25.56 | 4,357 |
| 2021-02-03 | $25.79 | $25.83 | $25.77 | $25.83 | $25.60 | 4,066 |
| 2021-02-02 | $25.84 | $25.84 | $25.79 | $25.80 | $25.57 | 1,094 |
| 2021-02-01 | $25.79 | $25.84 | $25.76 | $25.80 | $25.57 | 6,046 |
| 2021-01-29 | $25.82 | $25.83 | $25.75 | $25.83 | $25.60 | 2,329 |
| 2021-01-28 | $25.80 | $25.83 | $25.79 | $25.79 | $25.56 | 4,474 |
| 2021-01-27 | $25.75 | $25.82 | $25.75 | $25.82 | $25.59 | 3,132 |
| 2021-01-26 | $25.80 | $25.81 | $25.75 | $25.78 | $25.55 | 14,350 |
| 2021-01-25 | $25.79 | $25.79 | $25.75 | $25.78 | $25.55 | 8,620 |
| 2021-01-22 | $25.75 | $25.78 | $25.71 | $25.74 | $25.51 | 5,351 |
| 2021-01-21 | $25.70 | $25.77 | $25.70 | $25.77 | $25.54 | 6,693 |
| 2021-01-20 | $25.74 | $25.74 | $25.72 | $25.74 | $25.51 | 1,587 |
| 2021-01-19 | $25.75 | $25.77 | $25.72 | $25.72 | $25.50 | 2,569 |
| 2021-01-15 | $25.73 | $25.77 | $25.73 | $25.77 | $25.52 | 845 |
| 2021-01-14 | $25.77 | $25.77 | $25.74 | $25.74 | $25.50 | 5,150 |
| 2021-01-13 | $25.73 | $25.77 | $25.73 | $25.76 | $25.51 | 1,904 |
| 2021-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.51 | 162 |
| 2021-01-11 | $25.78 | $25.78 | $25.73 | $25.76 | $25.51 | 2,179 |
| 2021-01-08 | $25.78 | $25.78 | $25.74 | $25.75 | $25.51 | 7,953 |
| 2021-01-07 | $25.72 | $25.76 | $25.72 | $25.76 | $25.52 | 8,691 |
| 2021-01-06 | $25.77 | $25.77 | $25.72 | $25.76 | $25.52 | 5,298 |
| 2021-01-05 | $25.73 | $25.77 | $25.72 | $25.73 | $25.48 | 1,786 |
| 2021-01-04 | $25.77 | $25.77 | $25.68 | $25.70 | $25.46 | 8,956 |
| 2020-12-31 | $25.75 | $25.76 | $25.71 | $25.72 | $25.47 | 6,471 |
| 2020-12-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.47 | 451 |
| 2020-12-29 | $25.75 | $25.76 | $25.72 | $25.75 | $25.51 | 8,694 |
| 2020-12-28 | $25.71 | $25.75 | $25.71 | $25.75 | $25.51 | 2,177 |
| 2020-12-24 | $25.75 | $25.75 | $25.69 | $25.71 | $25.47 | 2,923 |
| 2020-12-23 | $25.75 | $25.76 | $25.68 | $25.75 | $25.51 | 12,638 |
| 2020-12-22 | $25.71 | $25.76 | $25.71 | $25.74 | $25.50 | 2,588 |
| 2020-12-21 | $25.72 | $25.75 | $25.68 | $25.70 | $25.46 | 2,586 |
| 2020-12-18 | $25.75 | $25.76 | $25.72 | $25.72 | $25.46 | 2,955 |
| 2020-12-17 | $25.74 | $25.75 | $25.70 | $25.70 | $25.44 | 11,351 |
| 2020-12-16 | $25.74 | $25.75 | $25.74 | $25.75 | $25.49 | 9,851 |
| 2020-12-15 | $25.74 | $25.75 | $25.70 | $25.75 | $25.49 | 1,821 |
| 2020-12-14 | $25.75 | $25.75 | $25.73 | $25.75 | $25.49 | 3,936 |
| 2020-12-11 | $25.74 | $25.75 | $25.62 | $25.70 | $25.44 | 65,518 |
| 2020-12-10 | $25.70 | $25.81 | $25.70 | $25.70 | $25.44 | 11,390 |
| 2020-12-09 | $25.70 | $25.72 | $25.70 | $25.70 | $25.44 | 1,631 |
| 2020-12-08 | $25.72 | $25.74 | $25.71 | $25.72 | $25.46 | 5,054 |
| 2020-12-07 | $25.70 | $25.72 | $25.67 | $25.67 | $25.41 | 3,404 |
| 2020-12-04 | $25.69 | $25.71 | $25.66 | $25.66 | $25.40 | 5,211 |
| 2020-12-03 | $25.69 | $25.69 | $25.66 | $25.66 | $25.40 | 604 |
| 2020-12-02 | $25.70 | $25.70 | $25.66 | $25.68 | $25.42 | 3,292 |
| 2020-12-01 | $25.65 | $25.68 | $25.64 | $25.64 | $25.38 | 1,765 |
| 2020-11-30 | $25.69 | $25.69 | $25.60 | $25.64 | $25.38 | 4,501 |
| 2020-11-27 | $25.70 | $25.70 | $25.65 | $25.65 | $25.39 | 392 |
| 2020-11-25 | $25.71 | $25.71 | $25.63 | $25.63 | $25.37 | 11,689 |
| 2020-11-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.36 | 402 |
| 2020-11-23 | $25.69 | $25.69 | $25.67 | $25.67 | $25.41 | 398 |
| 2020-11-20 | $25.60 | $25.70 | $25.60 | $25.62 | $25.34 | 4,289 |
| 2020-11-19 | $25.68 | $25.69 | $25.64 | $25.64 | $25.36 | 3,792 |
| 2020-11-18 | $25.66 | $25.67 | $25.62 | $25.62 | $25.34 | 5,360 |
| 2020-11-17 | $25.65 | $25.66 | $25.61 | $25.61 | $25.33 | 4,193 |
| 2020-11-16 | $25.65 | $25.65 | $25.60 | $25.60 | $25.32 | 602 |
| 2020-11-13 | $25.65 | $25.65 | $25.64 | $25.64 | $25.36 | 1,363 |
| 2020-11-12 | $25.63 | $25.63 | $25.60 | $25.60 | $25.32 | 1,937 |
| 2020-11-11 | $25.58 | $25.64 | $25.58 | $25.60 | $25.33 | 2,802 |
| 2020-11-10 | $25.61 | $25.62 | $25.60 | $25.60 | $25.32 | 3,396 |
| 2020-11-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.32 | 66 |
| 2020-11-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.32 | 625 |
| 2020-11-05 | $25.65 | $25.65 | $25.54 | $25.54 | $25.27 | 2,349 |
| 2020-11-04 | $25.62 | $25.65 | $25.62 | $25.65 | $25.37 | 278 |
| 2020-11-03 | $25.58 | $25.58 | $25.54 | $25.58 | $25.31 | 2,109 |
| 2020-11-02 | $25.57 | $25.57 | $25.54 | $25.57 | $25.30 | 7,847 |
| 2020-10-30 | $25.57 | $25.57 | $25.56 | $25.57 | $25.30 | 1,815 |
| 2020-10-29 | $25.55 | $25.59 | $25.55 | $25.57 | $25.30 | 8,608 |
| 2020-10-28 | $25.56 | $25.57 | $25.56 | $25.57 | $25.30 | 1,005 |
| 2020-10-27 | $25.57 | $25.58 | $25.57 | $25.58 | $25.31 | 4,931 |
| 2020-10-26 | $25.57 | $25.59 | $25.57 | $25.58 | $25.31 | 1,612 |
| 2020-10-23 | $25.57 | $25.57 | $25.56 | $25.56 | $25.29 | 5,490 |
| 2020-10-22 | $25.53 | $25.57 | $25.53 | $25.54 | $25.26 | 5,898 |
| 2020-10-21 | $25.54 | $25.54 | $25.54 | $25.54 | $25.26 | 11 |
| 2020-10-20 | $25.56 | $25.59 | $25.54 | $25.54 | $25.26 | 3,281 |
| 2020-10-19 | $25.55 | $25.55 | $25.54 | $25.54 | $25.27 | 616 |
| 2020-10-16 | $25.61 | $25.61 | $25.57 | $25.57 | $25.27 | 1,799 |
| 2020-10-15 | $25.62 | $25.62 | $25.62 | $25.62 | $25.32 | 919 |
| 2020-10-14 | $25.60 | $25.61 | $25.57 | $25.57 | $25.27 | 3,495 |
| 2020-10-13 | $25.61 | $25.62 | $25.58 | $25.62 | $25.32 | 2,849 |
| 2020-10-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.27 | 53 |
| 2020-10-09 | $25.61 | $25.61 | $25.57 | $25.57 | $25.27 | 4,589 |
| 2020-10-08 | $25.57 | $25.61 | $25.57 | $25.57 | $25.27 | 3,230 |
| 2020-10-07 | $25.54 | $25.60 | $25.54 | $25.60 | $25.30 | 3,018 |
| 2020-10-06 | $25.60 | $25.61 | $25.58 | $25.60 | $25.30 | 4,742 |
| 2020-10-05 | $25.61 | $25.68 | $25.59 | $25.61 | $25.31 | 13,022 |
| 2020-10-02 | $25.61 | $25.61 | $25.60 | $25.60 | $25.30 | 7,645 |
| 2020-10-01 | $25.62 | $25.72 | $25.61 | $25.62 | $25.32 | 12,886 |
| 2020-09-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.32 | 3 |
| 2020-09-29 | $25.62 | $25.64 | $25.60 | $25.62 | $25.32 | 5,750 |
| 2020-09-28 | $25.64 | $25.72 | $25.61 | $25.63 | $25.33 | 8,287 |
| 2020-09-25 | $25.64 | $25.65 | $25.63 | $25.63 | $25.33 | 1,774 |
| 2020-09-24 | $25.64 | $25.64 | $25.63 | $25.63 | $25.33 | 707 |
| 2020-09-23 | $25.62 | $25.63 | $25.60 | $25.63 | $25.33 | 3,218 |
| 2020-09-22 | $25.64 | $25.72 | $25.63 | $25.63 | $25.34 | 5,874 |
| 2020-09-21 | $25.66 | $25.66 | $25.62 | $25.62 | $25.32 | 3,567 |
| 2020-09-18 | $25.65 | $25.67 | $25.63 | $25.64 | $25.33 | 2,785 |
| 2020-09-17 | $25.66 | $25.66 | $25.65 | $25.66 | $25.34 | 3,902 |
| 2020-09-16 | $25.65 | $25.73 | $25.65 | $25.65 | $25.33 | 5,389 |
| 2020-09-15 | $25.66 | $25.68 | $25.62 | $25.64 | $25.33 | 13,417 |
| 2020-09-14 | $25.66 | $25.68 | $25.63 | $25.63 | $25.31 | 7,702 |
| 2020-09-11 | $25.66 | $25.67 | $25.62 | $25.64 | $25.32 | 3,771 |
| 2020-09-10 | $25.65 | $25.66 | $25.62 | $25.65 | $25.33 | 6,760 |
| 2020-09-09 | $25.65 | $25.73 | $25.63 | $25.63 | $25.31 | 9,693 |
| 2020-09-08 | $25.65 | $25.65 | $25.62 | $25.63 | $25.31 | 4,453 |
| 2020-09-04 | $25.62 | $25.63 | $25.61 | $25.62 | $25.30 | 2,954 |
| 2020-09-03 | $25.64 | $25.64 | $25.62 | $25.63 | $25.31 | 5,483 |
| 2020-09-02 | $25.59 | $25.62 | $25.59 | $25.59 | $25.28 | 2,601 |
| 2020-09-01 | $25.65 | $25.65 | $25.60 | $25.60 | $25.28 | 5,027 |
| 2020-08-31 | $25.66 | $25.66 | $25.62 | $25.62 | $25.30 | 7,865 |
| 2020-08-28 | $25.66 | $25.66 | $25.58 | $25.58 | $25.27 | 2,225 |
| 2020-08-27 | $25.61 | $25.61 | $25.58 | $25.58 | $25.27 | 245 |
| 2020-08-26 | $25.63 | $25.69 | $25.62 | $25.64 | $25.32 | 16,363 |
| 2020-08-25 | $25.65 | $25.68 | $25.61 | $25.61 | $25.29 | 7,011 |
| 2020-08-24 | $25.65 | $25.69 | $25.65 | $25.66 | $25.34 | 6,798 |
| 2020-08-21 | $25.70 | $25.71 | $25.63 | $25.63 | $25.29 | 7,694 |
| 2020-08-20 | $25.70 | $25.71 | $25.63 | $25.63 | $25.29 | 7,139 |
| 2020-08-19 | $25.75 | $25.75 | $25.67 | $25.67 | $25.33 | 5,448 |
| 2020-08-18 | $25.69 | $25.70 | $25.63 | $25.63 | $25.29 | 2,464 |
| 2020-08-17 | $25.70 | $25.72 | $25.64 | $25.64 | $25.30 | 5,385 |
| 2020-08-14 | $25.72 | $25.72 | $25.70 | $25.70 | $25.36 | 1,905 |
| 2020-08-13 | $25.64 | $25.74 | $25.64 | $25.72 | $25.38 | 3,040 |
| 2020-08-12 | $25.73 | $25.75 | $25.71 | $25.72 | $25.38 | 2,443 |
| 2020-08-11 | $25.74 | $25.76 | $25.70 | $25.70 | $25.36 | 2,940 |
| 2020-08-10 | $25.70 | $25.79 | $25.69 | $25.69 | $25.35 | 15,565 |
| 2020-08-07 | $25.74 | $25.76 | $25.70 | $25.71 | $25.37 | 10,433 |
| 2020-08-06 | $25.68 | $25.73 | $25.67 | $25.67 | $25.33 | 2,168 |
| 2020-08-05 | $25.71 | $25.71 | $25.65 | $25.65 | $25.31 | 3,039 |
| 2020-08-04 | $25.71 | $25.71 | $25.64 | $25.64 | $25.30 | 4,164 |
| 2020-08-03 | $25.67 | $25.67 | $25.63 | $25.63 | $25.29 | 1,108 |
| 2020-07-31 | $25.68 | $25.69 | $25.56 | $25.56 | $25.23 | 2,837 |
| 2020-07-30 | $25.65 | $25.68 | $25.63 | $25.63 | $25.29 | 1,747 |
| 2020-07-29 | $25.66 | $25.67 | $25.60 | $25.60 | $25.26 | 4,184 |
| 2020-07-28 | $25.64 | $25.66 | $25.59 | $25.59 | $25.25 | 2,635 |
| 2020-07-27 | $25.65 | $25.65 | $25.58 | $25.58 | $25.24 | 1,779 |
| 2020-07-24 | $25.61 | $25.67 | $25.58 | $25.63 | $25.29 | 12,016 |
| 2020-07-23 | $25.63 | $25.68 | $25.57 | $25.57 | $25.23 | 6,241 |
| 2020-07-22 | $25.62 | $25.63 | $25.56 | $25.56 | $25.22 | 866 |
| 2020-07-21 | $25.60 | $25.61 | $25.53 | $25.60 | $25.26 | 4,262 |
| 2020-07-20 | $25.59 | $25.60 | $25.46 | $25.60 | $25.26 | 7,252 |
| 2020-07-17 | $25.60 | $25.61 | $25.45 | $25.61 | $25.25 | 6,054 |
| 2020-07-16 | $25.57 | $25.57 | $25.55 | $25.55 | $25.19 | 3,500 |
| 2020-07-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.19 | 200 |
| 2020-07-14 | $25.51 | $25.52 | $25.51 | $25.52 | $25.16 | 1,115 |
| 2020-07-13 | $25.49 | $25.52 | $25.45 | $25.51 | $25.15 | 4,359 |
| 2020-07-10 | $25.48 | $25.56 | $25.39 | $25.49 | $25.12 | 14,518 |
| 2020-07-09 | $25.45 | $25.46 | $25.39 | $25.39 | $25.03 | 6,938 |
| 2020-07-08 | $25.46 | $25.48 | $25.41 | $25.44 | $25.08 | 9,887 |
| 2020-07-07 | $25.47 | $25.48 | $25.42 | $25.43 | $25.06 | 13,719 |
| 2020-07-06 | $25.45 | $25.46 | $25.43 | $25.43 | $25.07 | 634 |
| 2020-07-02 | $25.47 | $25.50 | $25.46 | $25.47 | $25.10 | 2,504 |
| 2020-07-01 | $25.46 | $25.46 | $25.45 | $25.45 | $25.09 | 1,867 |
| 2020-06-30 | $25.46 | $25.46 | $25.45 | $25.45 | $25.09 | 2,308 |
| 2020-06-29 | $25.41 | $25.47 | $25.41 | $25.41 | $25.04 | 2,999 |
| 2020-06-26 | $25.45 | $25.46 | $25.40 | $25.40 | $25.04 | 6,712 |
| 2020-06-25 | $25.38 | $25.44 | $25.37 | $25.39 | $25.03 | 11,705 |
| 2020-06-24 | $25.45 | $25.45 | $25.42 | $25.43 | $25.06 | 3,197 |
| 2020-06-23 | $25.45 | $25.45 | $25.41 | $25.41 | $25.05 | 1,409 |
| 2020-06-22 | $25.43 | $25.44 | $25.39 | $25.41 | $25.04 | 2,492 |
| 2020-06-19 | $25.44 | $25.45 | $25.43 | $25.43 | $25.04 | 3,194 |
| 2020-06-18 | $25.43 | $25.46 | $25.43 | $25.43 | $25.04 | 13,727 |
| 2020-06-17 | $25.44 | $25.44 | $25.42 | $25.42 | $25.03 | 5,757 |
| 2020-06-16 | $25.39 | $25.46 | $25.38 | $25.41 | $25.02 | 6,444 |
| 2020-06-15 | $25.43 | $25.46 | $25.39 | $25.39 | $25.00 | 2,673 |
| 2020-06-12 | $25.41 | $25.46 | $25.38 | $25.38 | $24.99 | 2,727 |
| 2020-06-11 | $25.35 | $25.43 | $25.35 | $25.36 | $24.97 | 12,931 |
| 2020-06-10 | $25.43 | $25.43 | $25.33 | $25.33 | $24.94 | 35,351 |
| 2020-06-09 | $25.38 | $25.38 | $25.32 | $25.32 | $24.93 | 5,073 |
| 2020-06-08 | $25.37 | $25.37 | $25.31 | $25.31 | $24.92 | 7,155 |
| 2020-06-05 | $25.37 | $25.37 | $25.28 | $25.28 | $24.89 | 6,489 |
| 2020-06-04 | $25.33 | $25.33 | $25.27 | $25.27 | $24.88 | 2,960 |
| 2020-06-03 | $25.35 | $25.35 | $25.26 | $25.26 | $24.88 | 15,916 |
| 2020-06-02 | $25.30 | $25.30 | $25.26 | $25.26 | $24.87 | 22,093 |
| 2020-06-01 | $25.31 | $25.31 | $25.28 | $25.28 | $24.89 | 13,012 |
| 2020-05-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.97 | 894 |
| 2020-05-28 | $25.28 | $25.29 | $25.17 | $25.21 | $24.83 | 10,897 |
| 2020-05-27 | $25.28 | $25.28 | $25.16 | $25.17 | $24.79 | 2,006 |
| 2020-05-26 | $25.22 | $25.25 | $25.22 | $25.24 | $24.85 | 2,585 |
| 2020-05-22 | $25.17 | $25.19 | $25.13 | $25.19 | $24.80 | 11,715 |
| 2020-05-21 | $25.19 | $25.19 | $25.05 | $25.12 | $24.74 | 1,158 |
| 2020-05-20 | $25.05 | $25.13 | $25.05 | $25.09 | $24.71 | 3,077 |
| 2020-05-19 | $24.95 | $25.05 | $24.95 | $25.02 | $24.64 | 558 |
| 2020-05-18 | $25.01 | $25.04 | $24.90 | $24.97 | $24.59 | 8,672 |
| 2020-05-15 | $25.00 | $25.01 | $24.90 | $24.90 | $24.49 | 1,607 |
| 2020-05-14 | $24.96 | $24.97 | $24.88 | $24.88 | $24.47 | 5,405 |
| 2020-05-13 | $24.93 | $24.94 | $24.83 | $24.83 | $24.42 | 7,169 |
| 2020-05-12 | $24.80 | $24.91 | $24.77 | $24.79 | $24.39 | 3,583 |
| 2020-05-11 | $24.86 | $24.86 | $24.76 | $24.77 | $24.36 | 4,642 |
| 2020-05-08 | $24.78 | $24.85 | $24.75 | $24.75 | $24.34 | 529 |
| 2020-05-07 | $24.69 | $24.82 | $24.69 | $24.71 | $24.30 | 9,764 |
| 2020-05-06 | $24.77 | $24.79 | $24.67 | $24.67 | $24.27 | 723 |
| 2020-05-05 | $24.79 | $24.79 | $24.70 | $24.78 | $24.38 | 1,172 |
| 2020-05-04 | $24.52 | $24.79 | $24.52 | $24.69 | $24.28 | 4,909 |
| 2020-05-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.28 | 50,168 |
| 2020-04-30 | $24.70 | $24.70 | $24.65 | $24.67 | $24.27 | 4,785 |
| 2020-04-29 | $24.70 | $24.70 | $24.64 | $24.64 | $24.23 | 48,405 |
| 2020-04-28 | $24.67 | $24.74 | $24.63 | $24.63 | $24.22 | 1,508 |
| 2020-04-27 | $24.65 | $24.75 | $24.65 | $24.72 | $24.31 | 467 |
| 2020-04-24 | $24.71 | $24.74 | $24.63 | $24.63 | $24.22 | 1,446 |
| 2020-04-23 | $24.83 | $24.87 | $24.80 | $24.80 | $24.39 | 27,643 |
| 2020-04-22 | $24.85 | $24.95 | $24.79 | $24.84 | $24.43 | 5,672 |
| 2020-04-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.44 | 1,080 |
| 2020-04-20 | $24.86 | $24.97 | $24.79 | $24.85 | $24.44 | 5,747 |
| 2020-04-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 0 |
| 2020-04-16 | $25.06 | $25.07 | $24.89 | $24.89 | $24.45 | 2,163 |
| 2020-04-15 | $25.09 | $25.09 | $24.91 | $24.91 | $24.47 | 1,641 |
| 2020-04-14 | $25.07 | $25.07 | $24.88 | $24.88 | $24.45 | 240 |
| 2020-04-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.54 | 50,092 |
| 2020-04-09 | $24.99 | $25.00 | $24.71 | $24.82 | $24.39 | 7,620 |
| 2020-04-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.46 | 40 |
| 2020-04-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.46 | 245 |
| 2020-04-06 | $24.79 | $24.79 | $24.55 | $24.69 | $24.26 | 2,150 |
| 2020-04-03 | $24.63 | $24.69 | $24.58 | $24.58 | $24.15 | 371 |
| 2020-04-02 | $24.58 | $24.62 | $24.43 | $24.43 | $24.00 | 1,261 |
| 2020-04-01 | $24.68 | $24.68 | $24.52 | $24.52 | $24.09 | 1,121 |
| 2020-03-31 | $24.94 | $24.96 | $24.81 | $24.81 | $24.38 | 6,637 |
| 2020-03-30 | $24.93 | $24.93 | $24.68 | $24.85 | $24.41 | 1,335 |
| 2020-03-27 | $24.71 | $24.98 | $24.65 | $24.84 | $24.40 | 7,425 |
| 2020-03-26 | $24.87 | $24.87 | $24.63 | $24.78 | $24.35 | 2,164 |
| 2020-03-25 | $24.26 | $24.43 | $23.86 | $24.29 | $23.87 | 1,843 |
| 2020-03-24 | $23.75 | $23.75 | $23.45 | $23.61 | $23.19 | 3,817 |
| 2020-03-23 | $23.00 | $23.44 | $23.00 | $23.23 | $22.83 | 623 |
| 2020-03-20 | $23.61 | $23.65 | $23.24 | $23.42 | $22.98 | 2,729 |
| 2020-03-19 | $24.39 | $24.39 | $24.10 | $24.10 | $23.65 | 5,286 |
| 2020-03-18 | $24.45 | $24.45 | $24.24 | $24.24 | $23.79 | 785 |
| 2020-03-17 | $24.67 | $24.68 | $24.60 | $24.60 | $24.14 | 2,814 |
| 2020-03-16 | $24.70 | $24.74 | $24.70 | $24.71 | $24.25 | 2,064 |
| 2020-03-13 | $24.93 | $24.93 | $24.88 | $24.91 | $24.45 | 623 |
| 2020-03-12 | $24.77 | $24.77 | $24.73 | $24.73 | $24.27 | 1,168 |
| 2020-03-11 | $25.50 | $25.50 | $25.40 | $25.40 | $24.93 | 8,500 |
| 2020-03-10 | $25.61 | $25.61 | $25.51 | $25.51 | $25.03 | 1,392 |
| 2020-03-06 | $25.58 | $25.59 | $25.58 | $25.58 | $25.10 | 1,157 |
| 2020-03-05 | $25.56 | $25.57 | $25.55 | $25.55 | $25.07 | 3,713 |
| 2020-03-04 | $25.57 | $25.57 | $25.53 | $25.53 | $25.05 | 884 |
| 2020-03-03 | $25.54 | $25.54 | $25.54 | $25.54 | $25.06 | 1,767 |
| 2020-03-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.07 | 258 |
| 2020-02-28 | $25.47 | $25.51 | $25.47 | $25.49 | $25.02 | 9,322 |
| 2020-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.02 | 30 |
| 2020-02-26 | $25.50 | $25.52 | $25.50 | $25.50 | $25.02 | 1,568 |
| 2020-02-25 | $25.51 | $25.52 | $25.49 | $25.51 | $25.03 | 3,571 |
| 2020-02-24 | $25.52 | $25.52 | $25.49 | $25.49 | $25.02 | 12,367 |
| 2020-02-21 | $25.43 | $25.45 | $25.43 | $25.45 | $24.94 | 1,763 |
| 2020-02-20 | $25.41 | $25.42 | $25.41 | $25.41 | $24.91 | 6,257 |
| 2020-02-19 | $25.41 | $25.41 | $25.38 | $25.40 | $24.90 | 11,844 |
| 2020-02-18 | $25.41 | $25.41 | $25.38 | $25.38 | $24.88 | 7,308 |
| 2020-02-14 | $25.37 | $25.39 | $25.36 | $25.37 | $24.87 | 6,364 |
| 2020-02-13 | $25.36 | $25.37 | $25.34 | $25.34 | $24.84 | 3,948 |
| 2020-02-12 | $25.36 | $25.36 | $25.34 | $25.34 | $24.84 | 1,063 |
| 2020-02-11 | $25.37 | $25.37 | $25.35 | $25.35 | $24.85 | 7,643 |
| 2020-02-10 | $25.36 | $25.36 | $25.35 | $25.35 | $24.85 | 1,050 |
| 2020-02-07 | $25.34 | $25.36 | $25.34 | $25.36 | $24.86 | 1,610 |
| 2020-02-06 | $25.33 | $25.33 | $25.32 | $25.32 | $24.82 | 400 |
| 2020-02-05 | $25.34 | $25.34 | $25.32 | $25.32 | $24.82 | 2,553 |
| 2020-02-04 | $25.35 | $25.35 | $25.34 | $25.35 | $24.85 | 6,899 |
| 2020-02-03 | $25.38 | $25.39 | $25.37 | $25.37 | $24.87 | 1,683 |
| 2020-01-31 | $25.37 | $25.38 | $25.37 | $25.38 | $24.88 | 277 |
| 2020-01-30 | $25.38 | $25.38 | $25.37 | $25.37 | $24.87 | 5,617 |
| 2020-01-29 | $25.38 | $25.38 | $25.37 | $25.38 | $24.88 | 1,976 |
| 2020-01-28 | $25.35 | $25.36 | $25.34 | $25.34 | $24.84 | 3,280 |
| 2020-01-27 | $25.36 | $25.37 | $25.36 | $25.37 | $24.87 | 7,319 |
| 2020-01-24 | $25.32 | $25.33 | $25.32 | $25.33 | $24.83 | 499 |
| 2020-01-23 | $25.32 | $25.32 | $25.31 | $25.31 | $24.81 | 3,017 |
| 2020-01-22 | $25.29 | $25.29 | $25.28 | $25.28 | $24.78 | 3,011 |
| 2020-01-21 | $25.28 | $25.29 | $25.27 | $25.27 | $24.78 | 8,041 |
| 2020-01-17 | $25.27 | $25.28 | $25.27 | $25.27 | $24.74 | 3,285 |
| 2020-01-16 | $25.27 | $25.28 | $25.26 | $25.26 | $24.74 | 1,990 |
| 2020-01-15 | $25.27 | $25.27 | $25.23 | $25.26 | $24.73 | 4,212 |
| 2020-01-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.70 | 176 |
| 2020-01-13 | $25.22 | $25.22 | $25.20 | $25.22 | $24.70 | 5,908 |
| 2020-01-10 | $25.21 | $25.21 | $25.21 | $25.21 | $24.68 | 2,837 |
| 2020-01-09 | $25.20 | $25.21 | $25.20 | $25.21 | $24.68 | 3,192 |
| 2020-01-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.68 | 198 |
| 2020-01-06 | $25.19 | $25.19 | $25.18 | $25.19 | $24.67 | 3,676 |
| 2020-01-03 | $25.16 | $25.18 | $25.16 | $25.17 | $24.65 | 1,301 |
| 2020-01-02 | $25.11 | $25.12 | $25.11 | $25.12 | $24.59 | 12,260 |
| 2019-12-31 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 12 |
| 2019-12-30 | $25.10 | $25.12 | $25.08 | $25.12 | $24.60 | 4,506 |
| 2019-12-27 | $25.09 | $25.10 | $25.09 | $25.09 | $24.57 | 1,269 |
| 2019-12-26 | $25.10 | $25.10 | $25.08 | $25.08 | $24.56 | 2,373 |
| 2019-12-24 | $25.11 | $25.11 | $25.10 | $25.11 | $24.59 | 1,868 |
| 2019-12-23 | $25.07 | $25.08 | $25.07 | $25.07 | $24.54 | 1,842 |
| 2019-12-20 | $25.11 | $25.11 | $25.09 | $25.10 | $24.55 | 1,830 |
| 2019-12-19 | $25.11 | $25.12 | $25.09 | $25.11 | $24.56 | 5,763 |
| 2019-12-18 | $25.09 | $25.12 | $25.09 | $25.10 | $24.55 | 2,529 |
| 2019-12-17 | $25.09 | $25.13 | $25.09 | $25.11 | $24.56 | 10,864 |
| 2019-12-16 | $25.10 | $25.10 | $25.10 | $25.10 | $24.55 | 11 |
| 2019-12-13 | $25.11 | $25.11 | $25.10 | $25.10 | $24.55 | 796 |
| 2019-12-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.54 | 1,000 |
| 2019-12-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.55 | 1,000 |
| 2019-12-10 | $25.08 | $25.08 | $25.08 | $25.08 | $24.53 | 444 |
| 2019-12-09 | $25.09 | $25.09 | $25.08 | $25.08 | $24.53 | 358 |
| 2019-12-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.52 | 10 |
| 2019-12-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.52 | 24 |
| 2019-12-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.52 | 10 |
| 2019-12-03 | $25.05 | $25.09 | $25.05 | $25.07 | $24.52 | 2,779 |
| 2019-12-02 | $25.04 | $25.04 | $25.02 | $25.02 | $24.47 | 501 |
| 2019-11-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.51 | 10 |
| 2019-11-27 | $25.06 | $25.06 | $25.04 | $25.04 | $24.49 | 3,451 |
| 2019-11-26 | $25.02 | $25.02 | $25.02 | $25.02 | $24.47 | 986 |
| 2019-11-25 | $25.02 | $25.03 | $25.02 | $25.02 | $24.47 | 16,551 |
| 2019-11-22 | $25.03 | $25.03 | $25.01 | $25.01 | $24.46 | 738 |
| 2019-11-21 | $25.01 | $25.01 | $25.00 | $25.00 | $24.45 | 100 |
| 2019-11-20 | $25.02 | $25.03 | $25.02 | $25.03 | $24.48 | 9,322 |
| 2019-11-19 | $25.00 | $25.00 | $24.98 | $24.99 | $24.44 | 4,693 |
| 2019-11-18 | $24.99 | $24.99 | $24.98 | $24.98 | $24.43 | 750 |
| 2019-11-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 2,005 |
| 2019-11-13 | $24.99 | $25.00 | $24.97 | $24.97 | $24.39 | 5,763 |
| 2019-11-11 | $25.02 | $25.02 | $25.02 | $25.02 | $24.45 | 10 |
| 2019-11-07 | $25.02 | $25.02 | $25.02 | $25.02 | $24.45 | 30 |
| 2019-11-06 | $25.02 | $25.02 | $25.02 | $25.02 | $24.45 | 1,113 |
| 2019-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 255 |
| 2019-11-04 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 1 |
| 2019-11-01 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 8 |
| 2019-10-31 | $25.04 | $25.04 | $25.03 | $25.03 | $24.46 | 2,895 |
| 2019-10-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.40 | 250 |
| 2019-10-29 | $24.98 | $24.99 | $24.98 | $24.98 | $24.41 | 2,319 |
| 2019-10-28 | $24.96 | $24.97 | $24.96 | $24.97 | $24.40 | 2,910 |
| 2019-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 10 |
| 2019-10-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 2,000 |
| 2019-10-23 | $24.98 | $25.00 | $24.98 | $24.99 | $24.41 | 1,100 |
| 2019-10-22 | $24.93 | $24.98 | $24.93 | $24.98 | $24.41 | 1,386 |
| 2019-10-21 | $25.00 | $25.01 | $24.99 | $25.00 | $24.43 | 8,531 |
| 2019-10-18 | $25.06 | $25.06 | $25.05 | $25.05 | $24.45 | 2,785 |
| 2019-10-17 | $25.08 | $25.08 | $25.08 | $25.08 | $24.48 | 126 |
| 2019-10-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.48 | 470 |
| 2019-10-15 | $25.12 | $25.12 | $25.08 | $25.08 | $24.47 | 8,850 |
| 2019-10-14 | $25.08 | $25.08 | $25.08 | $25.08 | $24.48 | 2,988 |
| 2019-10-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.43 | 56 |
| 2019-09-26 | $25.03 | $25.03 | $25.03 | $25.03 | $24.43 | 670 |