VanEck Investment Grade Floating Rate ETF (FLTR) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.35 ($0.03) 0.12%
VanEck Investment Grade Floating Rate ETF - Daily Information
Click for more stock information on VanEck Investment Grade Floating Rate ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.37 |
| Previous Close | $25.35 |
| High | $25.38 |
| Low | $25.33 |
| Adjusted Open | $25.37 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $25.38 |
| Adjusted Low | $25.33 |
About VanEck Investment Grade Floating Rate ETF (FLTR)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Floating Rate Index is comprised of U.S. dollar-denominated floating rate notes issued by corporate entities or similar commercial entities that are public reporting companies in the United States and rated investment grade. The Fund may invest a significant portion of its assets in Rule 144A securities. As of June 30, 20 20 , the Floating Rate Index included 312 notes of 129 issuers and approximately 21.2 % of the Floating Rate Index was comprised of Rule 144A securities. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Floating Rate Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Floating Rate Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Floating Rate Index . Because of the practical difficulties and expense of purchasing all of the securities in the Floating Rate Index, the Fund does not purchase all of the securities in the Floating Rate Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Floating Rate Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Floating Rate Index. The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Floating Rate Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector.
Invest in VanEck Investment Grade Floating Rate ETF (FLTR)
Historical Stock Data for VanEck Investment Grade Floating Rate ETF (FLTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $25.37 | $25.38 | $25.33 | $25.35 | $25.35 | 1,179,056 |
| 2025-04-22 | $25.31 | $25.33 | $25.30 | $25.32 | $25.32 | 651,824 |
| 2025-04-21 | $25.30 | $25.32 | $25.27 | $25.29 | $25.29 | 750,836 |
| 2025-04-17 | $25.31 | $25.35 | $25.29 | $25.32 | $25.32 | 909,652 |
| 2025-04-16 | $25.27 | $25.31 | $25.25 | $25.27 | $25.27 | 2,297,221 |
| 2025-04-15 | $25.21 | $25.25 | $25.19 | $25.25 | $25.25 | 2,612,126 |
| 2025-04-14 | $25.19 | $25.21 | $25.14 | $25.17 | $25.17 | 1,625,064 |
| 2025-04-11 | $25.09 | $25.13 | $24.98 | $25.09 | $25.09 | 4,736,813 |
| 2025-04-10 | $25.27 | $25.29 | $24.85 | $25.06 | $25.06 | 4,796,543 |
| 2025-04-09 | $24.94 | $25.32 | $24.94 | $25.25 | $25.25 | 3,417,805 |
| 2025-04-08 | $25.25 | $25.33 | $25.01 | $25.08 | $25.08 | 2,795,242 |
| 2025-04-07 | $24.86 | $25.16 | $24.59 | $25.08 | $25.08 | 5,231,803 |
| 2025-04-04 | $25.39 | $25.39 | $24.85 | $24.96 | $24.96 | 6,112,371 |
| 2025-04-03 | $25.43 | $25.43 | $25.39 | $25.39 | $25.39 | 1,962,815 |
| 2025-04-02 | $25.45 | $25.45 | $25.44 | $25.45 | $25.45 | 859,043 |
| 2025-04-01 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 748,695 |
| 2025-03-31 | $25.55 | $25.55 | $25.54 | $25.55 | $25.45 | 650,793 |
| 2025-03-28 | $25.56 | $25.56 | $25.54 | $25.54 | $25.44 | 1,096,270 |
| 2025-03-27 | $25.55 | $25.55 | $25.53 | $25.54 | $25.43 | 770,311 |
| 2025-03-26 | $25.55 | $25.55 | $25.54 | $25.54 | $25.54 | 829,896 |
| 2025-03-25 | $25.55 | $25.55 | $25.54 | $25.55 | $25.55 | 873,463 |
| 2025-03-24 | $25.55 | $25.55 | $25.54 | $25.54 | $25.54 | 956,640 |
| 2025-03-21 | $25.54 | $25.54 | $25.52 | $25.54 | $25.54 | 938,111 |
| 2025-03-20 | $25.52 | $25.53 | $25.51 | $25.52 | $25.52 | 914,881 |
| 2025-03-19 | $25.51 | $25.53 | $25.50 | $25.53 | $25.53 | 714,737 |
| 2025-03-18 | $25.52 | $25.52 | $25.50 | $25.50 | $25.50 | 585,524 |
| 2025-03-17 | $25.51 | $25.51 | $25.50 | $25.51 | $25.51 | 649,296 |
| 2025-03-14 | $25.49 | $25.51 | $25.49 | $25.51 | $25.51 | 998,673 |
| 2025-03-13 | $25.50 | $25.51 | $25.48 | $25.49 | $25.49 | 2,658,086 |
| 2025-03-12 | $25.51 | $25.51 | $25.49 | $25.49 | $25.49 | 1,551,774 |
| 2025-03-11 | $25.51 | $25.52 | $25.49 | $25.50 | $25.50 | 1,882,186 |
| 2025-03-10 | $25.51 | $25.52 | $25.49 | $25.51 | $25.51 | 3,680,440 |
| 2025-03-07 | $25.48 | $25.50 | $25.47 | $25.49 | $25.49 | 1,240,523 |
| 2025-03-06 | $25.48 | $25.49 | $25.47 | $25.47 | $25.47 | 1,539,153 |
| 2025-03-05 | $25.49 | $25.49 | $25.47 | $25.48 | $25.48 | 1,138,330 |
| 2025-03-04 | $25.50 | $25.50 | $25.43 | $25.47 | $25.47 | 1,566,112 |
| 2025-03-03 | $25.49 | $25.49 | $25.47 | $25.48 | $25.48 | 1,397,600 |
| 2025-02-28 | $25.58 | $25.58 | $25.56 | $25.58 | $25.48 | 1,153,451 |
| 2025-02-27 | $25.57 | $25.58 | $25.56 | $25.56 | $25.46 | 1,285,911 |
| 2025-02-26 | $25.58 | $25.58 | $25.56 | $25.58 | $25.48 | 1,260,465 |
| 2025-02-25 | $25.57 | $25.58 | $25.56 | $25.57 | $25.47 | 831,265 |
| 2025-02-24 | $25.57 | $25.57 | $25.56 | $25.57 | $25.47 | 558,638 |
| 2025-02-21 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 551,661 |
| 2025-02-20 | $25.56 | $25.56 | $25.54 | $25.55 | $25.55 | 660,215 |
| 2025-02-19 | $25.55 | $25.55 | $25.54 | $25.55 | $25.55 | 968,523 |
| 2025-02-18 | $25.54 | $25.55 | $25.52 | $25.55 | $25.55 | 789,984 |
| 2025-02-14 | $25.52 | $25.53 | $25.51 | $25.53 | $25.53 | 804,519 |
| 2025-02-13 | $25.50 | $25.51 | $25.49 | $25.51 | $25.51 | 1,042,843 |
| 2025-02-12 | $25.51 | $25.51 | $25.49 | $25.49 | $25.49 | 891,424 |
| 2025-02-11 | $25.49 | $25.49 | $25.48 | $25.49 | $25.49 | 979,026 |
| 2025-02-10 | $25.49 | $25.49 | $25.47 | $25.48 | $25.48 | 1,053,651 |
| 2025-02-07 | $25.49 | $25.49 | $25.47 | $25.49 | $25.49 | 867,348 |
| 2025-02-06 | $25.47 | $25.48 | $25.46 | $25.48 | $25.48 | 960,543 |
| 2025-02-05 | $25.47 | $25.47 | $25.45 | $25.46 | $25.46 | 1,832,860 |
| 2025-02-04 | $25.47 | $25.47 | $25.44 | $25.47 | $25.47 | 1,820,503 |
| 2025-02-03 | $25.45 | $25.46 | $25.44 | $25.46 | $25.46 | 1,609,557 |
| 2025-01-31 | $25.55 | $25.56 | $25.54 | $25.54 | $25.43 | 1,324,277 |
| 2025-01-30 | $25.56 | $25.56 | $25.54 | $25.54 | $25.43 | 626,489 |
| 2025-01-29 | $25.56 | $25.56 | $25.53 | $25.55 | $25.44 | 1,392,047 |
| 2025-01-28 | $25.53 | $25.54 | $25.52 | $25.54 | $25.43 | 578,894 |
| 2025-01-27 | $25.52 | $25.52 | $25.50 | $25.52 | $25.41 | 680,754 |
| 2025-01-24 | $25.51 | $25.53 | $25.50 | $25.53 | $25.53 | 576,016 |
| 2025-01-23 | $25.52 | $25.52 | $25.50 | $25.50 | $25.50 | 710,088 |
| 2025-01-22 | $25.52 | $25.52 | $25.50 | $25.51 | $25.51 | 1,197,868 |
| 2025-01-21 | $25.51 | $25.52 | $25.49 | $25.51 | $25.51 | 1,102,728 |
| 2025-01-17 | $25.49 | $25.51 | $25.48 | $25.51 | $25.51 | 762,228 |
| 2025-01-16 | $25.49 | $25.50 | $25.47 | $25.47 | $25.47 | 1,133,763 |
| 2025-01-15 | $25.48 | $25.49 | $25.48 | $25.49 | $25.49 | 1,080,676 |
| 2025-01-14 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 663,667 |
| 2025-01-13 | $25.50 | $25.50 | $25.48 | $25.49 | $25.49 | 844,274 |
| 2025-01-10 | $25.48 | $25.48 | $25.46 | $25.48 | $25.48 | 1,151,899 |
| 2025-01-08 | $25.47 | $25.47 | $25.46 | $25.47 | $25.47 | 1,053,645 |
| 2025-01-07 | $25.47 | $25.47 | $25.45 | $25.47 | $25.47 | 968,222 |
| 2025-01-06 | $25.46 | $25.46 | $25.45 | $25.46 | $25.46 | 964,536 |
| 2025-01-03 | $25.45 | $25.45 | $25.44 | $25.45 | $25.45 | 958,151 |
| 2025-01-02 | $25.45 | $25.45 | $25.42 | $25.45 | $25.45 | 2,317,366 |
| 2024-12-31 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 949,386 |
| 2024-12-30 | $25.43 | $25.44 | $25.42 | $25.44 | $25.44 | 1,067,967 |
| 2024-12-27 | $25.42 | $25.43 | $25.41 | $25.42 | $25.42 | 904,966 |
| 2024-12-26 | $25.53 | $25.53 | $25.52 | $25.52 | $25.41 | 803,587 |
| 2024-12-24 | $25.53 | $25.54 | $25.51 | $25.53 | $25.42 | 566,404 |
| 2024-12-23 | $25.51 | $25.53 | $25.50 | $25.52 | $25.41 | 967,758 |
| 2024-12-20 | $25.50 | $25.51 | $25.48 | $25.51 | $25.40 | 833,040 |
| 2024-12-19 | $25.49 | $25.50 | $25.48 | $25.50 | $25.39 | 1,282,584 |
| 2024-12-18 | $25.49 | $25.50 | $25.48 | $25.50 | $25.39 | 723,544 |
| 2024-12-17 | $25.49 | $25.49 | $25.48 | $25.48 | $25.37 | 762,619 |
| 2024-12-16 | $25.48 | $25.49 | $25.47 | $25.48 | $25.37 | 837,178 |
| 2024-12-13 | $25.47 | $25.48 | $25.46 | $25.48 | $25.37 | 536,096 |
| 2024-12-12 | $25.46 | $25.47 | $25.45 | $25.47 | $25.36 | 565,530 |
| 2024-12-11 | $25.47 | $25.47 | $25.45 | $25.46 | $25.35 | 628,953 |
| 2024-12-10 | $25.45 | $25.46 | $25.45 | $25.46 | $25.35 | 1,440,976 |
| 2024-12-09 | $25.46 | $25.46 | $25.45 | $25.46 | $25.35 | 750,451 |
| 2024-12-06 | $25.44 | $25.46 | $25.44 | $25.46 | $25.35 | 716,909 |
| 2024-12-05 | $25.44 | $25.44 | $25.43 | $25.44 | $25.33 | 718,541 |
| 2024-12-04 | $25.44 | $25.44 | $25.42 | $25.43 | $25.32 | 1,284,374 |
| 2024-12-03 | $25.42 | $25.43 | $25.42 | $25.43 | $25.32 | 733,447 |
| 2024-12-02 | $25.41 | $25.44 | $25.41 | $25.43 | $25.32 | 1,031,945 |
| 2024-11-29 | $25.53 | $25.53 | $25.51 | $25.52 | $25.30 | 261,526 |
| 2024-11-27 | $25.52 | $25.52 | $25.50 | $25.52 | $25.30 | 450,070 |
| 2024-11-26 | $25.50 | $25.51 | $25.49 | $25.51 | $25.29 | 503,763 |
| 2024-11-25 | $25.51 | $25.51 | $25.49 | $25.49 | $25.27 | 719,696 |
| 2024-11-22 | $25.49 | $25.50 | $25.48 | $25.50 | $25.28 | 497,910 |
| 2024-11-21 | $25.49 | $25.49 | $25.48 | $25.49 | $25.27 | 725,330 |
| 2024-11-20 | $25.48 | $25.50 | $25.47 | $25.48 | $25.26 | 601,268 |
| 2024-11-19 | $25.48 | $25.50 | $25.47 | $25.50 | $25.28 | 468,515 |
| 2024-11-18 | $25.47 | $25.48 | $25.46 | $25.47 | $25.25 | 1,090,216 |
| 2024-11-15 | $25.46 | $25.46 | $25.45 | $25.46 | $25.24 | 693,445 |
| 2024-11-14 | $25.45 | $25.46 | $25.45 | $25.45 | $25.23 | 875,049 |
| 2024-11-13 | $25.45 | $25.46 | $25.45 | $25.46 | $25.24 | 547,561 |
| 2024-11-12 | $25.45 | $25.46 | $25.44 | $25.46 | $25.24 | 915,144 |
| 2024-11-11 | $25.44 | $25.45 | $25.43 | $25.45 | $25.23 | 547,268 |
| 2024-11-08 | $25.44 | $25.45 | $25.42 | $25.43 | $25.21 | 1,811,392 |
| 2024-11-07 | $25.43 | $25.44 | $25.42 | $25.44 | $25.22 | 743,527 |
| 2024-11-06 | $25.45 | $25.47 | $25.43 | $25.43 | $25.21 | 2,327,170 |
| 2024-11-05 | $25.41 | $25.44 | $25.40 | $25.44 | $25.22 | 1,065,809 |
| 2024-11-04 | $25.41 | $25.42 | $25.39 | $25.40 | $25.18 | 909,437 |
| 2024-11-01 | $25.38 | $25.42 | $25.36 | $25.41 | $25.19 | 2,515,706 |
| 2024-10-31 | $25.50 | $25.51 | $25.49 | $25.51 | $25.17 | 2,458,650 |
| 2024-10-30 | $25.50 | $25.52 | $25.50 | $25.51 | $25.17 | 976,401 |
| 2024-10-29 | $25.50 | $25.51 | $25.50 | $25.50 | $25.16 | 786,840 |
| 2024-10-28 | $25.50 | $25.51 | $25.49 | $25.50 | $25.16 | 556,424 |
| 2024-10-25 | $25.48 | $25.51 | $25.47 | $25.49 | $25.15 | 1,394,280 |
| 2024-10-24 | $25.46 | $25.48 | $25.46 | $25.47 | $25.13 | 797,716 |
| 2024-10-23 | $25.46 | $25.47 | $25.46 | $25.46 | $25.12 | 604,060 |
| 2024-10-22 | $25.46 | $25.46 | $25.45 | $25.46 | $25.12 | 417,939 |
| 2024-10-21 | $25.43 | $25.45 | $25.43 | $25.44 | $25.10 | 328,202 |
| 2024-10-18 | $25.44 | $25.44 | $25.43 | $25.43 | $25.09 | 347,250 |
| 2024-10-17 | $25.41 | $25.44 | $25.41 | $25.44 | $25.10 | 616,975 |
| 2024-10-16 | $25.43 | $25.43 | $25.40 | $25.41 | $25.07 | 1,051,290 |
| 2024-10-15 | $25.43 | $25.44 | $25.42 | $25.42 | $25.08 | 589,164 |
| 2024-10-14 | $25.42 | $25.44 | $25.42 | $25.44 | $25.10 | 526,298 |
| 2024-10-11 | $25.43 | $25.43 | $25.41 | $25.43 | $25.09 | 846,702 |
| 2024-10-10 | $25.42 | $25.42 | $25.40 | $25.41 | $25.07 | 564,718 |
| 2024-10-09 | $25.42 | $25.42 | $25.41 | $25.42 | $25.08 | 491,263 |
| 2024-10-08 | $25.42 | $25.42 | $25.41 | $25.42 | $25.08 | 412,079 |
| 2024-10-07 | $25.39 | $25.42 | $25.39 | $25.42 | $25.08 | 645,421 |
| 2024-10-04 | $25.36 | $25.39 | $25.36 | $25.39 | $25.05 | 381,843 |
| 2024-10-03 | $25.36 | $25.37 | $25.35 | $25.36 | $25.02 | 409,550 |
| 2024-10-02 | $25.35 | $25.36 | $25.35 | $25.35 | $25.01 | 370,449 |
| 2024-10-01 | $25.35 | $25.35 | $25.34 | $25.35 | $25.01 | 1,334,946 |
| 2024-09-30 | $25.47 | $25.47 | $25.46 | $25.47 | $25.00 | 433,191 |
| 2024-09-27 | $25.45 | $25.46 | $25.45 | $25.46 | $24.99 | 362,182 |
| 2024-09-26 | $25.45 | $25.46 | $25.44 | $25.45 | $24.98 | 495,829 |
| 2024-09-25 | $25.45 | $25.46 | $25.44 | $25.45 | $24.98 | 558,541 |
| 2024-09-24 | $25.43 | $25.45 | $25.43 | $25.45 | $24.98 | 362,208 |
| 2024-09-23 | $25.43 | $25.45 | $25.43 | $25.43 | $24.96 | 417,750 |
| 2024-09-20 | $25.43 | $25.44 | $25.42 | $25.44 | $25.44 | 810,162 |
| 2024-09-19 | $25.42 | $25.43 | $25.41 | $25.42 | $25.42 | 674,771 |
| 2024-09-18 | $25.40 | $25.42 | $25.40 | $25.41 | $25.41 | 535,291 |
| 2024-09-17 | $25.41 | $25.41 | $25.39 | $25.41 | $25.41 | 1,581,316 |
| 2024-09-16 | $25.41 | $25.41 | $25.40 | $25.41 | $25.41 | 483,934 |
| 2024-09-13 | $25.40 | $25.40 | $25.39 | $25.40 | $25.40 | 293,246 |
| 2024-09-12 | $25.38 | $25.39 | $25.37 | $25.38 | $25.38 | 340,197 |
| 2024-09-11 | $25.38 | $25.38 | $25.37 | $25.38 | $25.38 | 424,699 |
| 2024-09-10 | $25.37 | $25.37 | $25.36 | $25.37 | $25.37 | 882,801 |
| 2024-09-09 | $25.36 | $25.37 | $25.35 | $25.36 | $25.36 | 381,479 |
| 2024-09-06 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 741,028 |
| 2024-09-05 | $25.34 | $25.35 | $25.33 | $25.33 | $25.33 | 967,480 |
| 2024-09-04 | $25.34 | $25.34 | $25.33 | $25.34 | $25.34 | 391,088 |
| 2024-09-03 | $25.35 | $25.35 | $25.33 | $25.33 | $25.33 | 672,116 |
| 2024-08-30 | $25.47 | $25.48 | $25.46 | $25.47 | $25.34 | 549,582 |
| 2024-08-29 | $25.46 | $25.46 | $25.45 | $25.45 | $25.32 | 400,515 |
| 2024-08-28 | $25.45 | $25.46 | $25.44 | $25.44 | $25.31 | 660,284 |
| 2024-08-27 | $25.44 | $25.45 | $25.44 | $25.45 | $25.32 | 337,674 |
| 2024-08-26 | $25.44 | $25.44 | $25.41 | $25.43 | $25.30 | 574,410 |
| 2024-08-23 | $25.43 | $25.44 | $25.42 | $25.43 | $25.30 | 896,948 |
| 2024-08-22 | $25.42 | $25.43 | $25.41 | $25.42 | $25.29 | 1,200,712 |
| 2024-08-21 | $25.42 | $25.42 | $25.40 | $25.40 | $25.27 | 479,044 |
| 2024-08-20 | $25.41 | $25.42 | $25.38 | $25.40 | $25.27 | 1,241,592 |
| 2024-08-19 | $25.40 | $25.41 | $25.40 | $25.41 | $25.28 | 811,568 |
| 2024-08-16 | $25.39 | $25.40 | $25.38 | $25.40 | $25.27 | 387,291 |
| 2024-08-15 | $25.38 | $25.38 | $25.37 | $25.38 | $25.25 | 584,651 |
| 2024-08-14 | $25.36 | $25.37 | $25.35 | $25.37 | $25.24 | 593,443 |
| 2024-08-13 | $25.35 | $25.36 | $25.33 | $25.35 | $25.22 | 659,028 |
| 2024-08-12 | $25.36 | $25.36 | $25.34 | $25.35 | $25.22 | 457,791 |
| 2024-08-09 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 464,089 |
| 2024-08-08 | $25.32 | $25.35 | $25.31 | $25.33 | $25.33 | 784,332 |
| 2024-08-07 | $25.33 | $25.34 | $25.32 | $25.32 | $25.32 | 1,080,003 |
| 2024-08-06 | $25.29 | $25.35 | $25.20 | $25.28 | $25.28 | 2,014,304 |
| 2024-08-05 | $25.05 | $25.19 | $25.00 | $25.19 | $25.19 | 3,966,076 |
| 2024-08-02 | $25.37 | $25.37 | $25.27 | $25.29 | $25.29 | 1,796,225 |
| 2024-08-01 | $25.38 | $25.39 | $25.36 | $25.37 | $25.37 | 5,883,132 |
| 2024-07-31 | $25.50 | $25.51 | $25.49 | $25.50 | $25.38 | 6,225,088 |
| 2024-07-30 | $25.50 | $25.50 | $25.48 | $25.49 | $25.37 | 355,419 |
| 2024-07-29 | $25.51 | $25.51 | $25.49 | $25.49 | $25.37 | 559,040 |
| 2024-07-26 | $25.48 | $25.50 | $25.47 | $25.49 | $25.37 | 653,623 |
| 2024-07-25 | $25.47 | $25.48 | $25.46 | $25.47 | $25.35 | 337,746 |
| 2024-07-24 | $25.46 | $25.47 | $25.46 | $25.46 | $25.46 | 620,974 |
| 2024-07-23 | $25.48 | $25.48 | $25.46 | $25.46 | $25.46 | 712,245 |
| 2024-07-22 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 481,982 |
| 2024-07-19 | $25.50 | $25.50 | $25.45 | $25.46 | $25.46 | 505,243 |
| 2024-07-18 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 597,060 |
| 2024-07-17 | $25.43 | $25.45 | $25.42 | $25.43 | $25.43 | 648,270 |
| 2024-07-16 | $25.45 | $25.45 | $25.41 | $25.41 | $25.41 | 853,082 |
| 2024-07-15 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 589,373 |
| 2024-07-12 | $25.43 | $25.44 | $25.42 | $25.44 | $25.44 | 558,793 |
| 2024-07-11 | $25.42 | $25.43 | $25.41 | $25.41 | $25.41 | 490,028 |
| 2024-07-10 | $25.43 | $25.44 | $25.41 | $25.42 | $25.42 | 305,888 |
| 2024-07-09 | $25.42 | $25.43 | $25.41 | $25.41 | $25.41 | 1,142,549 |
| 2024-07-08 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 527,760 |
| 2024-07-05 | $25.40 | $25.43 | $25.38 | $25.41 | $25.41 | 625,751 |
| 2024-07-03 | $25.40 | $25.42 | $25.39 | $25.39 | $25.39 | 389,832 |
| 2024-07-02 | $25.39 | $25.39 | $25.37 | $25.38 | $25.38 | 606,555 |
| 2024-07-01 | $25.39 | $25.40 | $25.37 | $25.38 | $25.38 | 741,929 |
| 2024-06-28 | $25.51 | $25.51 | $25.49 | $25.51 | $25.51 | 619,883 |
| 2024-06-27 | $25.49 | $25.50 | $25.48 | $25.49 | $25.49 | 597,741 |
| 2024-06-26 | $25.49 | $25.49 | $25.48 | $25.49 | $25.49 | 266,767 |
| 2024-06-25 | $25.49 | $25.49 | $25.48 | $25.49 | $25.49 | 474,281 |
| 2024-06-24 | $25.49 | $25.49 | $25.47 | $25.49 | $25.49 | 606,220 |
| 2024-06-21 | $25.46 | $25.48 | $25.45 | $25.48 | $25.48 | 256,577 |
| 2024-06-20 | $25.47 | $25.47 | $25.45 | $25.46 | $25.46 | 720,995 |
| 2024-06-18 | $25.47 | $25.47 | $25.45 | $25.46 | $25.46 | 487,971 |
| 2024-06-17 | $25.45 | $25.46 | $25.44 | $25.46 | $25.46 | 399,169 |
| 2024-06-14 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 379,170 |
| 2024-06-13 | $25.44 | $25.44 | $25.43 | $25.44 | $25.44 | 335,634 |
| 2024-06-12 | $25.43 | $25.45 | $25.43 | $25.43 | $25.43 | 540,257 |
| 2024-06-11 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 312,398 |
| 2024-06-10 | $25.43 | $25.43 | $25.42 | $25.42 | $25.42 | 347,847 |
| 2024-06-07 | $25.42 | $25.43 | $25.41 | $25.43 | $25.43 | 510,071 |
| 2024-06-06 | $25.41 | $25.41 | $25.40 | $25.41 | $25.41 | 462,348 |
| 2024-06-05 | $25.44 | $25.44 | $25.40 | $25.40 | $25.40 | 1,131,979 |
| 2024-06-04 | $25.41 | $25.44 | $25.40 | $25.41 | $25.41 | 1,873,669 |
| 2024-06-03 | $25.40 | $25.40 | $25.39 | $25.40 | $25.40 | 547,937 |
| 2024-05-31 | $25.51 | $25.52 | $25.50 | $25.52 | $25.39 | 599,114 |
| 2024-05-30 | $25.52 | $25.52 | $25.49 | $25.50 | $25.37 | 516,224 |
| 2024-05-29 | $25.52 | $25.52 | $25.49 | $25.50 | $25.37 | 601,104 |
| 2024-05-28 | $25.50 | $25.50 | $25.49 | $25.50 | $25.37 | 496,631 |
| 2024-05-24 | $25.50 | $25.50 | $25.48 | $25.50 | $25.50 | 467,687 |
| 2024-05-23 | $25.48 | $25.50 | $25.46 | $25.48 | $25.48 | 1,190,853 |
| 2024-05-22 | $25.45 | $25.47 | $25.44 | $25.46 | $25.46 | 943,822 |
| 2024-05-21 | $25.46 | $25.46 | $25.45 | $25.45 | $25.45 | 367,445 |
| 2024-05-20 | $25.45 | $25.45 | $25.43 | $25.44 | $25.44 | 850,578 |
| 2024-05-17 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 272,201 |
| 2024-05-16 | $25.45 | $25.45 | $25.43 | $25.44 | $25.44 | 649,466 |
| 2024-05-15 | $25.45 | $25.45 | $25.43 | $25.44 | $25.44 | 491,831 |
| 2024-05-14 | $25.45 | $25.45 | $25.42 | $25.44 | $25.44 | 662,213 |
| 2024-05-13 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 354,861 |
| 2024-05-10 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 333,908 |
| 2024-05-09 | $25.41 | $25.41 | $25.40 | $25.41 | $25.41 | 444,781 |
| 2024-05-08 | $25.42 | $25.42 | $25.39 | $25.40 | $25.40 | 403,528 |
| 2024-05-07 | $25.41 | $25.41 | $25.39 | $25.40 | $25.40 | 701,498 |
| 2024-05-06 | $25.39 | $25.41 | $25.39 | $25.40 | $25.40 | 996,875 |
| 2024-05-03 | $25.39 | $25.41 | $25.38 | $25.39 | $25.39 | 1,168,503 |
| 2024-05-02 | $25.39 | $25.39 | $25.36 | $25.38 | $25.38 | 957,661 |
| 2024-05-01 | $25.36 | $25.37 | $25.35 | $25.36 | $25.36 | 1,074,736 |
| 2024-04-30 | $25.52 | $25.52 | $25.48 | $25.48 | $25.35 | 525,950 |
| 2024-04-29 | $25.50 | $25.51 | $25.50 | $25.51 | $25.38 | 940,060 |
| 2024-04-26 | $25.47 | $25.50 | $25.47 | $25.50 | $25.50 | 933,035 |
| 2024-04-25 | $25.46 | $25.49 | $25.45 | $25.48 | $25.48 | 436,309 |
| 2024-04-24 | $25.46 | $25.46 | $25.44 | $25.46 | $25.46 | 911,105 |
| 2024-04-23 | $25.46 | $25.47 | $25.45 | $25.45 | $25.45 | 913,483 |
| 2024-04-22 | $25.44 | $25.45 | $25.43 | $25.45 | $25.45 | 1,177,188 |
| 2024-04-19 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 402,014 |
| 2024-04-18 | $25.46 | $25.46 | $25.42 | $25.43 | $25.43 | 1,293,770 |
| 2024-04-17 | $25.44 | $25.45 | $25.42 | $25.44 | $25.44 | 1,014,592 |
| 2024-04-16 | $25.43 | $25.44 | $25.42 | $25.43 | $25.43 | 2,016,654 |
| 2024-04-15 | $25.44 | $25.45 | $25.42 | $25.45 | $25.45 | 856,876 |
| 2024-04-12 | $25.43 | $25.45 | $25.42 | $25.43 | $25.43 | 1,175,332 |
| 2024-04-11 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 463,651 |
| 2024-04-10 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 374,210 |
| 2024-04-09 | $25.42 | $25.43 | $25.41 | $25.41 | $25.41 | 373,731 |
| 2024-04-08 | $25.42 | $25.42 | $25.40 | $25.42 | $25.42 | 430,652 |
| 2024-04-05 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 516,154 |
| 2024-04-04 | $25.38 | $25.39 | $25.38 | $25.39 | $25.39 | 295,542 |
| 2024-04-03 | $25.40 | $25.40 | $25.37 | $25.37 | $25.37 | 1,193,246 |
| 2024-04-02 | $25.38 | $25.39 | $25.38 | $25.39 | $25.39 | 453,625 |
| 2024-04-01 | $25.37 | $25.39 | $25.37 | $25.38 | $25.38 | 515,484 |
| 2024-03-28 | $25.51 | $25.51 | $25.49 | $25.51 | $25.38 | 500,915 |
| 2024-03-27 | $25.49 | $25.50 | $25.47 | $25.49 | $25.36 | 329,564 |
| 2024-03-26 | $25.47 | $25.48 | $25.47 | $25.47 | $25.47 | 242,215 |
| 2024-03-25 | $25.48 | $25.48 | $25.47 | $25.48 | $25.48 | 277,446 |
| 2024-03-22 | $25.47 | $25.47 | $25.46 | $25.46 | $25.46 | 333,881 |
| 2024-03-21 | $25.45 | $25.47 | $25.45 | $25.46 | $25.46 | 530,838 |
| 2024-03-20 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 308,382 |
| 2024-03-19 | $25.45 | $25.45 | $25.43 | $25.44 | $25.44 | 299,971 |
| 2024-03-18 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 360,255 |
| 2024-03-15 | $25.41 | $25.42 | $25.41 | $25.41 | $25.41 | 299,623 |
| 2024-03-14 | $25.43 | $25.43 | $25.40 | $25.42 | $25.42 | 356,675 |
| 2024-03-13 | $25.42 | $25.42 | $25.39 | $25.41 | $25.41 | 318,618 |
| 2024-03-12 | $25.40 | $25.42 | $25.40 | $25.40 | $25.40 | 427,365 |
| 2024-03-11 | $25.42 | $25.42 | $25.39 | $25.41 | $25.41 | 392,967 |
| 2024-03-08 | $25.36 | $25.39 | $25.36 | $25.39 | $25.39 | 584,059 |
| 2024-03-07 | $25.38 | $25.39 | $25.37 | $25.39 | $25.39 | 455,663 |
| 2024-03-06 | $25.38 | $25.39 | $25.36 | $25.37 | $25.37 | 362,302 |
| 2024-03-05 | $25.37 | $25.38 | $25.36 | $25.37 | $25.37 | 650,597 |
| 2024-03-04 | $25.37 | $25.37 | $25.35 | $25.37 | $25.37 | 447,072 |
| 2024-03-01 | $25.36 | $25.37 | $25.34 | $25.37 | $25.37 | 959,514 |
| 2024-02-29 | $25.47 | $25.47 | $25.45 | $25.46 | $25.33 | 461,909 |
| 2024-02-28 | $25.46 | $25.47 | $25.44 | $25.46 | $25.33 | 331,304 |
| 2024-02-27 | $25.45 | $25.46 | $25.44 | $25.45 | $25.32 | 268,079 |
| 2024-02-26 | $25.45 | $25.46 | $25.43 | $25.46 | $25.33 | 341,022 |
| 2024-02-23 | $25.45 | $25.45 | $25.41 | $25.42 | $25.30 | 369,562 |
| 2024-02-22 | $25.44 | $25.44 | $25.42 | $25.42 | $25.30 | 497,484 |
| 2024-02-21 | $25.43 | $25.43 | $25.40 | $25.42 | $25.30 | 392,320 |
| 2024-02-20 | $25.40 | $25.43 | $25.40 | $25.42 | $25.30 | 680,945 |
| 2024-02-16 | $25.40 | $25.40 | $25.39 | $25.40 | $25.28 | 389,494 |
| 2024-02-15 | $25.36 | $25.38 | $25.36 | $25.38 | $25.26 | 737,611 |
| 2024-02-14 | $25.37 | $25.37 | $25.35 | $25.36 | $25.24 | 348,182 |
| 2024-02-13 | $25.35 | $25.38 | $25.33 | $25.35 | $25.23 | 297,173 |
| 2024-02-12 | $25.35 | $25.35 | $25.32 | $25.33 | $25.21 | 333,376 |
| 2024-02-09 | $25.33 | $25.35 | $25.31 | $25.34 | $25.22 | 433,635 |
| 2024-02-08 | $25.29 | $25.33 | $25.29 | $25.32 | $25.20 | 356,748 |
| 2024-02-07 | $25.30 | $25.30 | $25.28 | $25.29 | $25.17 | 349,093 |
| 2024-02-06 | $25.29 | $25.29 | $25.27 | $25.28 | $25.16 | 426,447 |
| 2024-02-05 | $25.27 | $25.28 | $25.26 | $25.26 | $25.14 | 511,145 |
| 2024-02-02 | $25.27 | $25.27 | $25.23 | $25.24 | $25.12 | 841,495 |
| 2024-02-01 | $25.25 | $25.25 | $25.22 | $25.25 | $25.13 | 629,807 |
| 2024-01-31 | $25.39 | $25.39 | $25.34 | $25.36 | $25.10 | 302,514 |
| 2024-01-30 | $25.39 | $25.39 | $25.35 | $25.35 | $25.09 | 471,836 |
| 2024-01-29 | $25.38 | $25.38 | $25.35 | $25.37 | $25.11 | 550,819 |
| 2024-01-26 | $25.37 | $25.37 | $25.34 | $25.36 | $25.36 | 338,845 |
| 2024-01-25 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 243,833 |
| 2024-01-24 | $25.32 | $25.34 | $25.31 | $25.33 | $25.33 | 243,160 |
| 2024-01-23 | $25.33 | $25.33 | $25.30 | $25.30 | $25.30 | 457,770 |
| 2024-01-22 | $25.32 | $25.32 | $25.28 | $25.30 | $25.30 | 737,010 |
| 2024-01-19 | $25.30 | $25.30 | $25.28 | $25.30 | $25.30 | 351,559 |
| 2024-01-18 | $25.28 | $25.29 | $25.26 | $25.29 | $25.29 | 279,259 |
| 2024-01-17 | $25.26 | $25.26 | $25.23 | $25.26 | $25.26 | 493,856 |
| 2024-01-16 | $25.27 | $25.27 | $25.23 | $25.25 | $25.25 | 315,322 |
| 2024-01-12 | $25.26 | $25.26 | $25.23 | $25.23 | $25.23 | 226,175 |
| 2024-01-11 | $25.25 | $25.25 | $25.22 | $25.23 | $25.23 | 345,201 |
| 2024-01-10 | $25.22 | $25.22 | $25.21 | $25.22 | $25.22 | 161,306 |
| 2024-01-09 | $25.18 | $25.24 | $25.18 | $25.22 | $25.22 | 614,059 |
| 2024-01-08 | $25.19 | $25.19 | $25.16 | $25.18 | $25.18 | 401,543 |
| 2024-01-05 | $25.17 | $25.18 | $25.16 | $25.17 | $25.17 | 232,987 |
| 2024-01-04 | $25.17 | $25.18 | $25.16 | $25.16 | $25.16 | 327,835 |
| 2024-01-03 | $25.16 | $25.17 | $25.14 | $25.16 | $25.16 | 461,152 |
| 2024-01-02 | $25.15 | $25.17 | $25.14 | $25.17 | $25.17 | 405,328 |
| 2023-12-29 | $25.17 | $25.17 | $25.14 | $25.15 | $25.15 | 199,629 |
| 2023-12-28 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 291,915 |
| 2023-12-27 | $25.13 | $25.14 | $25.11 | $25.12 | $25.12 | 413,172 |
| 2023-12-26 | $25.26 | $25.27 | $25.25 | $25.25 | $25.12 | 392,283 |
| 2023-12-22 | $25.25 | $25.27 | $25.23 | $25.26 | $25.13 | 477,033 |
| 2023-12-21 | $25.25 | $25.26 | $25.23 | $25.24 | $25.11 | 938,640 |
| 2023-12-20 | $25.23 | $25.25 | $25.22 | $25.23 | $25.10 | 871,687 |
| 2023-12-19 | $25.20 | $25.25 | $25.20 | $25.21 | $25.08 | 871,288 |
| 2023-12-18 | $25.18 | $25.21 | $25.17 | $25.20 | $25.07 | 1,072,999 |
| 2023-12-15 | $25.17 | $25.20 | $25.17 | $25.20 | $25.07 | 389,342 |
| 2023-12-14 | $25.15 | $25.17 | $25.14 | $25.16 | $25.03 | 904,096 |
| 2023-12-13 | $25.13 | $25.15 | $25.12 | $25.14 | $25.01 | 682,692 |
| 2023-12-12 | $25.13 | $25.14 | $25.12 | $25.14 | $25.01 | 281,635 |
| 2023-12-11 | $25.15 | $25.15 | $25.11 | $25.12 | $24.99 | 1,020,568 |
| 2023-12-08 | $25.14 | $25.15 | $25.13 | $25.13 | $25.00 | 283,934 |
| 2023-12-07 | $25.14 | $25.14 | $25.12 | $25.14 | $25.01 | 598,519 |
| 2023-12-06 | $25.14 | $25.14 | $25.11 | $25.13 | $25.00 | 191,386 |
| 2023-12-05 | $25.15 | $25.15 | $25.11 | $25.13 | $25.00 | 321,696 |
| 2023-12-04 | $25.13 | $25.13 | $25.09 | $25.11 | $24.98 | 864,070 |
| 2023-12-01 | $25.12 | $25.13 | $25.11 | $25.13 | $25.13 | 401,404 |
| 2023-11-30 | $25.25 | $25.25 | $25.23 | $25.24 | $25.10 | 255,769 |
| 2023-11-29 | $25.22 | $25.23 | $25.22 | $25.22 | $25.08 | 222,820 |
| 2023-11-28 | $25.23 | $25.23 | $25.21 | $25.22 | $25.08 | 280,480 |
| 2023-11-27 | $25.19 | $25.22 | $25.19 | $25.22 | $25.08 | 325,654 |
| 2023-11-24 | $25.21 | $25.22 | $25.20 | $25.21 | $25.07 | 123,668 |
| 2023-11-22 | $25.19 | $25.20 | $25.18 | $25.20 | $25.20 | 280,928 |
| 2023-11-21 | $25.16 | $25.19 | $25.16 | $25.19 | $25.19 | 330,922 |
| 2023-11-20 | $25.16 | $25.19 | $25.15 | $25.17 | $25.17 | 1,175,475 |
| 2023-11-17 | $25.17 | $25.17 | $25.14 | $25.16 | $25.16 | 495,041 |
| 2023-11-16 | $25.15 | $25.17 | $25.14 | $25.17 | $25.17 | 264,928 |
| 2023-11-15 | $25.17 | $25.17 | $25.12 | $25.12 | $25.12 | 2,088,189 |
| 2023-11-14 | $25.15 | $25.17 | $25.13 | $25.17 | $25.17 | 1,276,122 |
| 2023-11-13 | $25.16 | $25.17 | $25.13 | $25.15 | $25.15 | 436,104 |
| 2023-11-10 | $25.14 | $25.14 | $25.13 | $25.13 | $25.13 | 201,140 |
| 2023-11-09 | $25.14 | $25.14 | $25.13 | $25.13 | $25.13 | 538,738 |
| 2023-11-08 | $25.12 | $25.13 | $25.11 | $25.13 | $25.13 | 454,984 |
| 2023-11-07 | $25.14 | $25.14 | $25.11 | $25.13 | $25.13 | 487,180 |
| 2023-11-06 | $25.13 | $25.14 | $25.10 | $25.11 | $25.11 | 717,141 |
| 2023-11-03 | $25.12 | $25.13 | $25.09 | $25.12 | $25.12 | 783,861 |
| 2023-11-02 | $25.11 | $25.13 | $25.10 | $25.11 | $25.11 | 482,390 |
| 2023-11-01 | $25.10 | $25.14 | $25.08 | $25.10 | $25.10 | 1,049,690 |
| 2023-10-31 | $25.23 | $25.24 | $25.22 | $25.24 | $25.11 | 298,791 |
| 2023-10-30 | $25.23 | $25.23 | $25.21 | $25.21 | $25.08 | 627,722 |
| 2023-10-27 | $25.24 | $25.25 | $25.21 | $25.22 | $25.09 | 399,691 |
| 2023-10-26 | $25.24 | $25.25 | $25.22 | $25.24 | $25.11 | 389,703 |
| 2023-10-25 | $25.24 | $25.24 | $25.21 | $25.23 | $25.10 | 276,574 |
| 2023-10-24 | $25.24 | $25.24 | $25.22 | $25.24 | $25.11 | 398,114 |
| 2023-10-23 | $25.24 | $25.24 | $25.22 | $25.24 | $25.11 | 366,884 |
| 2023-10-20 | $25.22 | $25.25 | $25.21 | $25.25 | $25.12 | 1,941,476 |
| 2023-10-19 | $25.21 | $25.21 | $25.20 | $25.21 | $25.08 | 413,990 |
| 2023-10-18 | $25.21 | $25.21 | $25.19 | $25.21 | $25.08 | 530,430 |
| 2023-10-17 | $25.20 | $25.21 | $25.18 | $25.21 | $25.08 | 275,980 |
| 2023-10-16 | $25.18 | $25.20 | $25.18 | $25.20 | $25.07 | 217,846 |
| 2023-10-13 | $25.19 | $25.19 | $25.15 | $25.18 | $25.05 | 250,861 |
| 2023-10-12 | $25.19 | $25.19 | $25.17 | $25.18 | $25.05 | 213,673 |
| 2023-10-11 | $25.19 | $25.19 | $25.17 | $25.19 | $25.06 | 297,051 |
| 2023-10-10 | $25.18 | $25.18 | $25.16 | $25.18 | $25.05 | 260,107 |
| 2023-10-09 | $25.19 | $25.19 | $25.15 | $25.17 | $25.04 | 469,870 |
| 2023-10-06 | $25.18 | $25.18 | $25.16 | $25.18 | $25.05 | 939,069 |
| 2023-10-05 | $25.18 | $25.18 | $25.15 | $25.16 | $25.03 | 367,046 |
| 2023-10-04 | $25.18 | $25.20 | $25.16 | $25.17 | $25.04 | 538,582 |
| 2023-10-03 | $25.20 | $25.20 | $25.17 | $25.19 | $25.06 | 1,098,285 |
| 2023-10-02 | $25.19 | $25.19 | $25.17 | $25.17 | $25.04 | 486,683 |
| 2023-09-29 | $25.31 | $25.31 | $25.29 | $25.29 | $25.03 | 327,456 |
| 2023-09-28 | $25.30 | $25.30 | $25.26 | $25.30 | $25.04 | 837,313 |
| 2023-09-27 | $25.28 | $25.28 | $25.26 | $25.28 | $25.02 | 824,036 |
| 2023-09-26 | $25.28 | $25.29 | $25.25 | $25.27 | $25.01 | 1,008,394 |
| 2023-09-25 | $25.28 | $25.28 | $25.26 | $25.28 | $25.02 | 441,821 |
| 2023-09-22 | $25.27 | $25.28 | $25.24 | $25.27 | $25.01 | 375,420 |
| 2023-09-21 | $25.26 | $25.27 | $25.24 | $25.25 | $24.99 | 265,958 |
| 2023-09-20 | $25.27 | $25.27 | $25.24 | $25.26 | $25.00 | 370,497 |
| 2023-09-19 | $25.25 | $25.26 | $25.25 | $25.26 | $25.00 | 264,223 |
| 2023-09-18 | $25.24 | $25.26 | $25.24 | $25.24 | $24.98 | 160,773 |
| 2023-09-15 | $25.25 | $25.25 | $25.24 | $25.25 | $24.99 | 235,157 |
| 2023-09-14 | $25.25 | $25.25 | $25.24 | $25.25 | $24.99 | 291,101 |
| 2023-09-13 | $25.23 | $25.25 | $25.22 | $25.24 | $24.98 | 290,205 |
| 2023-09-12 | $25.25 | $25.25 | $25.23 | $25.25 | $24.99 | 160,228 |
| 2023-09-11 | $25.24 | $25.26 | $25.24 | $25.24 | $24.98 | 594,849 |
| 2023-09-08 | $25.25 | $25.25 | $25.21 | $25.24 | $24.98 | 1,237,342 |
| 2023-09-07 | $25.23 | $25.23 | $25.21 | $25.23 | $24.97 | 297,242 |
| 2023-09-06 | $25.20 | $25.24 | $25.19 | $25.22 | $24.96 | 577,951 |
| 2023-09-05 | $25.18 | $25.21 | $25.18 | $25.20 | $24.94 | 265,880 |
| 2023-09-01 | $25.17 | $25.19 | $25.17 | $25.18 | $24.92 | 670,354 |
| 2023-08-31 | $25.30 | $25.30 | $25.28 | $25.29 | $24.90 | 180,853 |
| 2023-08-30 | $25.29 | $25.30 | $25.29 | $25.29 | $24.90 | 360,496 |
| 2023-08-29 | $25.29 | $25.30 | $25.28 | $25.29 | $24.90 | 248,399 |
| 2023-08-28 | $25.27 | $25.29 | $25.27 | $25.28 | $24.89 | 319,722 |
| 2023-08-25 | $25.27 | $25.28 | $25.26 | $25.27 | $25.27 | 251,345 |
| 2023-08-24 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 260,190 |
| 2023-08-23 | $25.26 | $25.27 | $25.25 | $25.25 | $25.25 | 317,507 |
| 2023-08-22 | $25.26 | $25.27 | $25.24 | $25.25 | $25.25 | 505,302 |
| 2023-08-21 | $25.27 | $25.27 | $25.23 | $25.24 | $25.24 | 184,303 |
| 2023-08-18 | $25.24 | $25.26 | $25.22 | $25.24 | $25.24 | 406,875 |
| 2023-08-17 | $25.22 | $25.23 | $25.21 | $25.23 | $25.23 | 535,148 |
| 2023-08-16 | $25.23 | $25.24 | $25.21 | $25.24 | $25.24 | 216,168 |
| 2023-08-15 | $25.23 | $25.24 | $25.22 | $25.24 | $25.24 | 328,245 |
| 2023-08-14 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 174,443 |
| 2023-08-11 | $25.23 | $25.24 | $25.21 | $25.22 | $25.22 | 181,877 |
| 2023-08-10 | $25.22 | $25.24 | $25.21 | $25.22 | $25.22 | 400,645 |
| 2023-08-09 | $25.20 | $25.21 | $25.19 | $25.20 | $25.20 | 344,425 |
| 2023-08-08 | $25.19 | $25.21 | $25.18 | $25.21 | $25.21 | 343,454 |
| 2023-08-07 | $25.21 | $25.21 | $25.18 | $25.21 | $25.21 | 607,770 |
| 2023-08-04 | $25.22 | $25.22 | $25.18 | $25.21 | $25.21 | 346,131 |
| 2023-08-03 | $25.17 | $25.20 | $25.16 | $25.18 | $25.18 | 581,860 |
| 2023-08-02 | $25.21 | $25.21 | $25.16 | $25.18 | $25.18 | 483,776 |
| 2023-08-01 | $25.19 | $25.21 | $25.18 | $25.19 | $25.19 | 416,244 |
| 2023-07-31 | $25.31 | $25.31 | $25.29 | $25.31 | $25.18 | 246,763 |
| 2023-07-28 | $25.27 | $25.30 | $25.25 | $25.29 | $25.16 | 266,590 |
| 2023-07-27 | $25.28 | $25.28 | $25.23 | $25.25 | $25.12 | 213,819 |
| 2023-07-26 | $25.27 | $25.27 | $25.24 | $25.27 | $25.14 | 564,601 |
| 2023-07-25 | $25.23 | $25.28 | $25.23 | $25.26 | $25.13 | 604,406 |
| 2023-07-24 | $25.24 | $25.24 | $25.22 | $25.24 | $25.11 | 204,077 |
| 2023-07-21 | $25.25 | $25.25 | $25.22 | $25.22 | $25.09 | 171,145 |
| 2023-07-20 | $25.23 | $25.23 | $25.22 | $25.23 | $25.10 | 120,364 |
| 2023-07-19 | $25.19 | $25.23 | $25.19 | $25.22 | $25.09 | 308,945 |
| 2023-07-18 | $25.19 | $25.21 | $25.18 | $25.20 | $25.07 | 369,249 |
| 2023-07-17 | $25.18 | $25.18 | $25.16 | $25.18 | $25.05 | 309,573 |
| 2023-07-14 | $25.17 | $25.20 | $25.16 | $25.17 | $25.04 | 329,508 |
| 2023-07-13 | $25.16 | $25.19 | $25.16 | $25.17 | $25.04 | 333,528 |
| 2023-07-12 | $25.15 | $25.18 | $25.15 | $25.16 | $25.03 | 457,660 |
| 2023-07-11 | $25.16 | $25.18 | $25.15 | $25.15 | $25.02 | 399,050 |
| 2023-07-10 | $25.16 | $25.17 | $25.15 | $25.16 | $25.03 | 234,567 |
| 2023-07-07 | $25.14 | $25.17 | $25.13 | $25.15 | $25.02 | 278,334 |
| 2023-07-06 | $25.14 | $25.16 | $25.14 | $25.15 | $25.02 | 412,674 |
| 2023-07-05 | $25.14 | $25.16 | $25.12 | $25.14 | $25.01 | 2,420,163 |
| 2023-07-03 | $25.14 | $25.15 | $25.11 | $25.12 | $24.99 | 165,341 |
| 2023-06-30 | $25.26 | $25.26 | $25.24 | $25.25 | $24.98 | 193,224 |
| 2023-06-29 | $25.25 | $25.26 | $25.23 | $25.24 | $24.97 | 275,192 |
| 2023-06-28 | $25.23 | $25.24 | $25.22 | $25.23 | $24.96 | 239,666 |
| 2023-06-27 | $25.23 | $25.24 | $25.21 | $25.23 | $24.96 | 437,918 |
| 2023-06-26 | $25.21 | $25.22 | $25.20 | $25.22 | $24.95 | 633,990 |
| 2023-06-23 | $25.21 | $25.21 | $25.18 | $25.19 | $24.92 | 773,047 |
| 2023-06-22 | $25.18 | $25.21 | $25.17 | $25.20 | $24.93 | 1,022,214 |
| 2023-06-21 | $25.20 | $25.21 | $25.15 | $25.15 | $24.88 | 1,432,363 |
| 2023-06-20 | $25.21 | $25.21 | $25.17 | $25.19 | $24.92 | 3,466,853 |
| 2023-06-16 | $25.20 | $25.22 | $25.18 | $25.19 | $24.92 | 328,042 |
| 2023-06-15 | $25.20 | $25.21 | $25.19 | $25.19 | $24.92 | 512,190 |
| 2023-06-14 | $25.19 | $25.21 | $25.18 | $25.19 | $24.92 | 286,291 |
| 2023-06-13 | $25.19 | $25.19 | $25.17 | $25.19 | $24.92 | 215,312 |
| 2023-06-12 | $25.20 | $25.20 | $25.14 | $25.19 | $24.92 | 499,404 |
| 2023-06-09 | $25.17 | $25.19 | $25.15 | $25.18 | $24.91 | 289,821 |
| 2023-06-08 | $25.17 | $25.19 | $25.16 | $25.17 | $24.90 | 328,755 |
| 2023-06-07 | $25.15 | $25.19 | $25.15 | $25.17 | $24.90 | 266,486 |
| 2023-06-06 | $25.19 | $25.20 | $25.17 | $25.17 | $24.90 | 960,132 |
| 2023-06-05 | $25.17 | $25.19 | $25.16 | $25.17 | $24.90 | 347,075 |
| 2023-06-02 | $25.11 | $25.17 | $25.11 | $25.16 | $24.89 | 270,283 |
| 2023-06-01 | $25.09 | $25.13 | $25.09 | $25.10 | $24.83 | 243,705 |
| 2023-05-31 | $25.23 | $25.23 | $25.18 | $25.21 | $24.81 | 195,856 |
| 2023-05-30 | $25.17 | $25.18 | $25.14 | $25.15 | $24.76 | 262,728 |
| 2023-05-26 | $25.16 | $25.18 | $25.12 | $25.13 | $25.13 | 288,799 |
| 2023-05-25 | $25.15 | $25.16 | $25.11 | $25.14 | $25.14 | 1,400,023 |
| 2023-05-24 | $25.12 | $25.14 | $25.10 | $25.11 | $25.11 | 251,305 |
| 2023-05-23 | $25.09 | $25.11 | $25.07 | $25.10 | $25.10 | 202,583 |
| 2023-05-22 | $25.08 | $25.10 | $25.05 | $25.08 | $25.08 | 371,976 |
| 2023-05-19 | $25.09 | $25.09 | $25.05 | $25.05 | $25.05 | 1,101,506 |
| 2023-05-18 | $25.08 | $25.10 | $25.05 | $25.06 | $25.06 | 275,553 |
| 2023-05-17 | $25.06 | $25.08 | $25.05 | $25.05 | $25.05 | 257,377 |
| 2023-05-16 | $25.08 | $25.09 | $25.03 | $25.05 | $25.05 | 421,382 |
| 2023-05-15 | $25.08 | $25.10 | $25.04 | $25.04 | $25.04 | 311,288 |
| 2023-05-12 | $25.03 | $25.06 | $25.01 | $25.06 | $25.06 | 340,454 |
| 2023-05-11 | $25.05 | $25.05 | $24.99 | $24.99 | $24.99 | 330,122 |
| 2023-05-10 | $25.02 | $25.05 | $25.00 | $25.05 | $25.05 | 329,545 |
| 2023-05-09 | $25.02 | $25.03 | $24.98 | $25.02 | $25.02 | 786,094 |
| 2023-05-08 | $25.07 | $25.07 | $24.99 | $25.01 | $25.01 | 376,459 |
| 2023-05-05 | $24.99 | $25.01 | $24.95 | $25.01 | $25.01 | 213,437 |
| 2023-05-04 | $25.01 | $25.01 | $24.93 | $24.96 | $24.96 | 339,111 |
| 2023-05-03 | $24.96 | $25.01 | $24.96 | $25.00 | $25.00 | 581,369 |
| 2023-05-02 | $25.04 | $25.04 | $24.93 | $24.97 | $24.97 | 467,605 |
| 2023-05-01 | $24.96 | $25.05 | $24.96 | $25.03 | $25.03 | 471,805 |
| 2023-04-28 | $25.12 | $25.12 | $25.07 | $25.09 | $24.97 | 204,520 |
| 2023-04-27 | $24.99 | $25.09 | $24.94 | $25.06 | $24.94 | 626,991 |
| 2023-04-26 | $24.97 | $25.01 | $24.93 | $24.96 | $24.84 | 408,851 |
| 2023-04-25 | $25.02 | $25.04 | $24.85 | $24.95 | $24.83 | 650,644 |
| 2023-04-24 | $25.06 | $25.08 | $25.01 | $25.03 | $24.91 | 618,865 |
| 2023-04-21 | $25.04 | $25.07 | $25.02 | $25.04 | $24.92 | 510,313 |
| 2023-04-20 | $25.02 | $25.04 | $25.01 | $25.03 | $24.91 | 338,954 |
| 2023-04-19 | $25.03 | $25.04 | $24.99 | $25.02 | $24.90 | 880,108 |
| 2023-04-18 | $25.01 | $25.04 | $24.99 | $25.03 | $24.91 | 540,489 |
| 2023-04-17 | $25.00 | $25.02 | $24.96 | $24.99 | $24.87 | 349,028 |
| 2023-04-14 | $24.96 | $25.00 | $24.95 | $25.00 | $24.88 | 386,242 |
| 2023-04-13 | $24.95 | $24.99 | $24.93 | $24.93 | $24.81 | 504,511 |
| 2023-04-12 | $24.97 | $24.99 | $24.92 | $24.93 | $24.81 | 725,362 |
| 2023-04-11 | $24.89 | $24.98 | $24.84 | $24.97 | $24.85 | 725,885 |
| 2023-04-10 | $24.86 | $24.88 | $24.81 | $24.86 | $24.74 | 445,297 |
| 2023-04-06 | $24.89 | $24.89 | $24.82 | $24.86 | $24.74 | 513,821 |
| 2023-04-05 | $24.89 | $24.94 | $24.77 | $24.87 | $24.75 | 981,056 |
| 2023-04-04 | $24.94 | $24.95 | $24.82 | $24.86 | $24.86 | 955,701 |
| 2023-04-03 | $24.86 | $24.96 | $24.85 | $24.92 | $24.92 | 508,410 |
| 2023-03-31 | $24.96 | $24.99 | $24.95 | $24.97 | $24.85 | 228,445 |
| 2023-03-30 | $24.98 | $25.02 | $24.93 | $24.94 | $24.82 | 328,410 |
| 2023-03-29 | $24.91 | $24.99 | $24.88 | $24.94 | $24.82 | 568,244 |
| 2023-03-28 | $24.92 | $24.93 | $24.76 | $24.90 | $24.78 | 835,769 |
| 2023-03-27 | $24.82 | $24.94 | $24.75 | $24.86 | $24.74 | 1,836,636 |
| 2023-03-24 | $24.83 | $24.89 | $24.73 | $24.86 | $24.74 | 800,329 |
| 2023-03-23 | $24.87 | $24.96 | $24.72 | $24.85 | $24.72 | 879,450 |
| 2023-03-22 | $24.95 | $24.95 | $24.62 | $24.77 | $24.65 | 1,628,167 |
| 2023-03-21 | $24.94 | $24.96 | $24.82 | $24.95 | $24.83 | 1,879,627 |
| 2023-03-20 | $24.81 | $24.86 | $24.72 | $24.79 | $24.67 | 1,198,328 |
| 2023-03-17 | $24.65 | $24.96 | $24.53 | $24.80 | $24.68 | 1,513,902 |
| 2023-03-16 | $24.61 | $24.86 | $24.32 | $24.77 | $24.65 | 1,801,400 |
| 2023-03-15 | $24.73 | $24.78 | $24.36 | $24.62 | $24.50 | 2,477,113 |
| 2023-03-14 | $24.80 | $25.09 | $24.78 | $24.93 | $24.81 | 950,934 |
| 2023-03-13 | $25.20 | $25.22 | $24.64 | $24.71 | $24.59 | 2,699,372 |
| 2023-03-10 | $25.27 | $25.27 | $25.15 | $25.25 | $25.13 | 1,033,287 |
| 2023-03-09 | $25.28 | $25.29 | $25.26 | $25.28 | $25.16 | 447,745 |
| 2023-03-08 | $25.26 | $25.28 | $25.25 | $25.26 | $25.14 | 209,303 |
| 2023-03-07 | $25.24 | $25.26 | $25.23 | $25.26 | $25.14 | 737,097 |
| 2023-03-06 | $25.26 | $25.26 | $25.24 | $25.25 | $25.13 | 466,116 |
| 2023-03-03 | $25.23 | $25.27 | $25.23 | $25.23 | $25.11 | 389,294 |
| 2023-03-02 | $25.23 | $25.25 | $25.22 | $25.24 | $25.12 | 310,481 |
| 2023-03-01 | $25.23 | $25.24 | $25.20 | $25.23 | $25.11 | 996,003 |
| 2023-02-28 | $25.30 | $25.33 | $25.29 | $25.31 | $25.09 | 1,760,214 |
| 2023-02-27 | $25.31 | $25.32 | $25.30 | $25.32 | $25.10 | 494,791 |
| 2023-02-24 | $25.29 | $25.31 | $25.27 | $25.30 | $25.08 | 319,102 |
| 2023-02-23 | $25.27 | $25.28 | $25.26 | $25.27 | $25.05 | 222,296 |
| 2023-02-22 | $25.25 | $25.26 | $25.24 | $25.25 | $25.03 | 306,693 |
| 2023-02-21 | $25.26 | $25.27 | $25.23 | $25.25 | $25.03 | 462,321 |
| 2023-02-17 | $25.26 | $25.28 | $25.25 | $25.26 | $25.04 | 203,715 |
| 2023-02-16 | $25.23 | $25.26 | $25.22 | $25.25 | $25.03 | 548,796 |
| 2023-02-15 | $25.23 | $25.24 | $25.22 | $25.23 | $25.01 | 321,703 |
| 2023-02-14 | $25.22 | $25.24 | $25.20 | $25.22 | $25.00 | 372,531 |
| 2023-02-13 | $25.22 | $25.22 | $25.20 | $25.21 | $24.99 | 267,242 |
| 2023-02-10 | $25.20 | $25.23 | $25.19 | $25.23 | $25.01 | 586,664 |
| 2023-02-09 | $25.20 | $25.20 | $25.18 | $25.18 | $24.96 | 427,393 |
| 2023-02-08 | $25.19 | $25.19 | $25.16 | $25.18 | $24.96 | 395,605 |
| 2023-02-07 | $25.15 | $25.19 | $25.14 | $25.18 | $24.96 | 855,839 |
| 2023-02-06 | $25.13 | $25.15 | $25.12 | $25.15 | $24.93 | 366,404 |
| 2023-02-03 | $25.13 | $25.14 | $25.11 | $25.11 | $24.89 | 334,159 |
| 2023-02-02 | $25.13 | $25.14 | $25.09 | $25.12 | $24.90 | 729,918 |
| 2023-02-01 | $25.09 | $25.13 | $25.09 | $25.12 | $24.90 | 339,982 |
| 2023-01-31 | $25.20 | $25.22 | $25.18 | $25.21 | $24.86 | 415,206 |
| 2023-01-30 | $25.19 | $25.21 | $25.17 | $25.18 | $24.84 | 489,573 |
| 2023-01-27 | $25.18 | $25.21 | $25.18 | $25.21 | $24.86 | 728,243 |
| 2023-01-26 | $25.16 | $25.19 | $25.16 | $25.19 | $24.85 | 303,502 |
| 2023-01-25 | $25.14 | $25.18 | $25.14 | $25.17 | $24.83 | 373,176 |
| 2023-01-24 | $25.15 | $25.17 | $25.13 | $25.16 | $24.82 | 733,281 |
| 2023-01-23 | $25.11 | $25.16 | $25.11 | $25.13 | $24.79 | 644,227 |
| 2023-01-20 | $25.10 | $25.15 | $25.09 | $25.13 | $24.79 | 567,626 |
| 2023-01-19 | $25.06 | $25.12 | $25.05 | $25.10 | $24.76 | 628,664 |
| 2023-01-18 | $25.04 | $25.09 | $25.03 | $25.06 | $24.72 | 579,371 |
| 2023-01-17 | $25.04 | $25.06 | $25.01 | $25.02 | $24.68 | 753,806 |
| 2023-01-13 | $24.99 | $25.07 | $24.99 | $25.05 | $24.71 | 344,564 |
| 2023-01-12 | $24.99 | $25.03 | $24.99 | $25.00 | $24.66 | 511,742 |
| 2023-01-11 | $24.98 | $25.02 | $24.98 | $25.00 | $24.66 | 310,600 |
| 2023-01-10 | $24.99 | $25.02 | $24.98 | $24.99 | $24.65 | 495,768 |
| 2023-01-09 | $24.99 | $25.00 | $24.96 | $24.99 | $24.65 | 2,757,903 |
| 2023-01-06 | $24.93 | $25.01 | $24.93 | $24.99 | $24.65 | 462,513 |
| 2023-01-05 | $24.89 | $24.95 | $24.89 | $24.94 | $24.60 | 333,371 |
| 2023-01-04 | $24.89 | $24.93 | $24.89 | $24.92 | $24.58 | 333,927 |
| 2023-01-03 | $24.87 | $24.93 | $24.86 | $24.92 | $24.58 | 955,040 |
| 2022-12-30 | $24.87 | $24.89 | $24.86 | $24.88 | $24.54 | 498,187 |
| 2022-12-29 | $24.86 | $24.88 | $24.83 | $24.86 | $24.52 | 478,896 |
| 2022-12-28 | $24.85 | $24.87 | $24.82 | $24.84 | $24.50 | 556,704 |
| 2022-12-27 | $24.95 | $24.96 | $24.93 | $24.95 | $24.51 | 237,685 |
| 2022-12-23 | $24.90 | $24.94 | $24.90 | $24.94 | $24.50 | 240,867 |
| 2022-12-22 | $24.90 | $24.94 | $24.90 | $24.92 | $24.48 | 196,035 |
| 2022-12-21 | $24.90 | $24.92 | $24.88 | $24.91 | $24.47 | 537,446 |
| 2022-12-20 | $24.91 | $24.91 | $24.87 | $24.89 | $24.45 | 416,446 |
| 2022-12-19 | $24.89 | $24.89 | $24.86 | $24.87 | $24.43 | 285,796 |
| 2022-12-16 | $24.86 | $24.90 | $24.85 | $24.89 | $24.45 | 300,178 |
| 2022-12-15 | $24.84 | $24.88 | $24.84 | $24.86 | $24.42 | 200,191 |
| 2022-12-14 | $24.85 | $24.88 | $24.83 | $24.84 | $24.40 | 319,838 |
| 2022-12-13 | $24.83 | $24.86 | $24.82 | $24.84 | $24.40 | 501,479 |
| 2022-12-12 | $24.81 | $24.84 | $24.81 | $24.83 | $24.39 | 214,629 |
| 2022-12-09 | $24.82 | $24.84 | $24.80 | $24.84 | $24.84 | 341,595 |
| 2022-12-08 | $24.82 | $24.82 | $24.80 | $24.82 | $24.82 | 317,006 |
| 2022-12-07 | $24.81 | $24.82 | $24.79 | $24.81 | $24.81 | 288,306 |
| 2022-12-06 | $24.80 | $24.80 | $24.78 | $24.79 | $24.79 | 1,031,909 |
| 2022-12-05 | $24.77 | $24.80 | $24.74 | $24.78 | $24.78 | 1,060,056 |
| 2022-12-02 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 372,509 |
| 2022-12-01 | $24.77 | $24.80 | $24.76 | $24.78 | $24.78 | 555,129 |
| 2022-11-30 | $24.84 | $24.89 | $24.82 | $24.87 | $24.77 | 385,029 |
| 2022-11-29 | $24.82 | $24.86 | $24.81 | $24.85 | $24.75 | 526,586 |
| 2022-11-28 | $24.83 | $24.85 | $24.81 | $24.82 | $24.72 | 543,127 |
| 2022-11-25 | $24.86 | $24.86 | $24.84 | $24.85 | $24.75 | 94,187 |
| 2022-11-23 | $24.83 | $24.88 | $24.83 | $24.86 | $24.76 | 155,903 |
| 2022-11-22 | $24.87 | $24.87 | $24.84 | $24.85 | $24.75 | 242,790 |
| 2022-11-21 | $24.85 | $24.87 | $24.82 | $24.84 | $24.74 | 527,126 |
| 2022-11-18 | $24.82 | $24.88 | $24.82 | $24.84 | $24.74 | 533,732 |
| 2022-11-17 | $24.81 | $24.86 | $24.81 | $24.86 | $24.76 | 272,865 |
| 2022-11-16 | $24.81 | $24.86 | $24.81 | $24.84 | $24.74 | 355,077 |
| 2022-11-15 | $24.84 | $24.87 | $24.83 | $24.86 | $24.76 | 416,751 |
| 2022-11-14 | $24.84 | $24.88 | $24.83 | $24.85 | $24.75 | 537,273 |
| 2022-11-11 | $24.79 | $24.86 | $24.79 | $24.84 | $24.74 | 431,544 |
| 2022-11-10 | $24.76 | $24.83 | $24.76 | $24.82 | $24.82 | 588,687 |
| 2022-11-09 | $24.75 | $24.81 | $24.73 | $24.75 | $24.75 | 359,804 |
| 2022-11-08 | $24.72 | $24.75 | $24.71 | $24.73 | $24.73 | 568,917 |
| 2022-11-07 | $24.76 | $24.76 | $24.69 | $24.73 | $24.73 | 1,276,337 |
| 2022-11-04 | $24.71 | $24.76 | $24.71 | $24.74 | $24.74 | 663,076 |
| 2022-11-03 | $24.77 | $24.77 | $24.68 | $24.69 | $24.69 | 617,683 |
| 2022-11-02 | $24.73 | $24.77 | $24.70 | $24.70 | $24.70 | 234,679 |
| 2022-11-01 | $24.78 | $24.78 | $24.71 | $24.76 | $24.76 | 353,576 |
| 2022-10-31 | $24.82 | $24.82 | $24.79 | $24.81 | $24.73 | 284,794 |
| 2022-10-28 | $24.79 | $24.82 | $24.78 | $24.81 | $24.73 | 193,378 |
| 2022-10-27 | $24.78 | $24.81 | $24.77 | $24.78 | $24.70 | 264,256 |
| 2022-10-26 | $24.78 | $24.81 | $24.74 | $24.75 | $24.67 | 526,717 |
| 2022-10-25 | $24.79 | $24.83 | $24.74 | $24.77 | $24.69 | 739,153 |
| 2022-10-24 | $24.81 | $24.81 | $24.78 | $24.79 | $24.71 | 278,550 |
| 2022-10-21 | $24.81 | $24.86 | $24.81 | $24.81 | $24.73 | 372,404 |
| 2022-10-20 | $24.75 | $24.82 | $24.75 | $24.81 | $24.73 | 301,738 |
| 2022-10-19 | $24.70 | $24.75 | $24.70 | $24.74 | $24.66 | 583,430 |
| 2022-10-18 | $24.76 | $24.80 | $24.71 | $24.73 | $24.65 | 556,511 |
| 2022-10-17 | $24.68 | $24.77 | $24.68 | $24.74 | $24.66 | 250,386 |
| 2022-10-14 | $24.74 | $24.75 | $24.67 | $24.70 | $24.62 | 436,554 |
| 2022-10-13 | $24.75 | $24.82 | $24.71 | $24.76 | $24.68 | 508,342 |
| 2022-10-12 | $24.80 | $24.83 | $24.77 | $24.80 | $24.72 | 309,767 |
| 2022-10-11 | $24.81 | $24.85 | $24.81 | $24.83 | $24.75 | 268,252 |
| 2022-10-10 | $24.82 | $24.86 | $24.82 | $24.85 | $24.77 | 181,778 |
| 2022-10-07 | $24.85 | $24.88 | $24.82 | $24.85 | $24.85 | 376,494 |
| 2022-10-06 | $24.81 | $24.86 | $24.81 | $24.85 | $24.85 | 464,045 |
| 2022-10-05 | $24.81 | $24.87 | $24.81 | $24.87 | $24.87 | 405,043 |
| 2022-10-04 | $24.78 | $24.86 | $24.76 | $24.84 | $24.84 | 407,256 |
| 2022-10-03 | $24.79 | $24.81 | $24.74 | $24.77 | $24.77 | 676,754 |
| 2022-09-30 | $24.89 | $24.89 | $24.83 | $24.84 | $24.84 | 325,182 |
| 2022-09-29 | $24.88 | $24.91 | $24.85 | $24.87 | $24.87 | 533,335 |
| 2022-09-28 | $24.93 | $24.99 | $24.83 | $24.99 | $24.99 | 710,963 |
| 2022-09-27 | $24.99 | $24.99 | $24.91 | $24.96 | $24.96 | 767,838 |
| 2022-09-26 | $24.97 | $25.05 | $24.97 | $25.02 | $25.02 | 1,108,667 |
| 2022-09-23 | $25.00 | $25.02 | $24.98 | $25.00 | $25.00 | 1,408,615 |
| 2022-09-22 | $24.96 | $25.02 | $24.96 | $25.00 | $25.00 | 566,327 |
| 2022-09-21 | $25.03 | $25.03 | $24.93 | $24.99 | $24.99 | 501,788 |
| 2022-09-20 | $25.00 | $25.03 | $24.97 | $25.01 | $25.01 | 637,766 |
| 2022-09-19 | $24.95 | $25.03 | $24.93 | $25.03 | $25.03 | 303,479 |
| 2022-09-16 | $24.95 | $24.97 | $24.93 | $24.93 | $24.93 | 919,156 |
| 2022-09-15 | $24.97 | $24.98 | $24.96 | $24.98 | $24.98 | 105,515 |
| 2022-09-14 | $24.97 | $24.97 | $24.94 | $24.95 | $24.95 | 119,281 |
| 2022-09-13 | $24.94 | $24.95 | $24.92 | $24.94 | $24.94 | 178,535 |
| 2022-09-12 | $24.96 | $24.99 | $24.94 | $24.98 | $24.98 | 220,166 |
| 2022-09-09 | $24.96 | $24.96 | $24.93 | $24.96 | $24.96 | 242,968 |
| 2022-09-08 | $24.90 | $24.96 | $24.90 | $24.96 | $24.96 | 224,437 |
| 2022-09-07 | $24.92 | $24.93 | $24.89 | $24.92 | $24.92 | 237,262 |
| 2022-09-06 | $24.89 | $24.91 | $24.89 | $24.90 | $24.90 | 262,655 |
| 2022-09-02 | $24.88 | $24.92 | $24.87 | $24.89 | $24.89 | 265,499 |
| 2022-09-01 | $24.84 | $24.89 | $24.83 | $24.87 | $24.87 | 764,852 |
| 2022-08-31 | $24.89 | $24.94 | $24.89 | $24.93 | $24.86 | 190,771 |
| 2022-08-30 | $24.94 | $24.94 | $24.89 | $24.91 | $24.84 | 377,952 |
| 2022-08-29 | $24.93 | $24.95 | $24.88 | $24.92 | $24.85 | 455,068 |
| 2022-08-26 | $24.88 | $24.91 | $24.86 | $24.90 | $24.90 | 120,582 |
| 2022-08-25 | $24.86 | $24.92 | $24.86 | $24.90 | $24.90 | 341,956 |
| 2022-08-24 | $24.87 | $24.89 | $24.85 | $24.85 | $24.85 | 256,219 |
| 2022-08-23 | $24.85 | $24.89 | $24.85 | $24.89 | $24.89 | 240,706 |
| 2022-08-22 | $24.82 | $24.88 | $24.82 | $24.83 | $24.83 | 343,779 |
| 2022-08-19 | $24.87 | $24.93 | $24.86 | $24.86 | $24.86 | 276,107 |
| 2022-08-18 | $24.90 | $24.90 | $24.87 | $24.88 | $24.88 | 264,484 |
| 2022-08-17 | $24.84 | $24.88 | $24.82 | $24.87 | $24.87 | 289,120 |
| 2022-08-16 | $24.82 | $24.85 | $24.80 | $24.82 | $24.82 | 246,652 |
| 2022-08-15 | $24.81 | $24.85 | $24.81 | $24.84 | $24.84 | 1,377,048 |
| 2022-08-12 | $24.79 | $24.83 | $24.79 | $24.83 | $24.83 | 143,661 |
| 2022-08-11 | $24.79 | $24.84 | $24.77 | $24.81 | $24.81 | 338,485 |
| 2022-08-10 | $24.80 | $24.81 | $24.76 | $24.77 | $24.77 | 221,444 |
| 2022-08-09 | $24.76 | $24.79 | $24.76 | $24.76 | $24.76 | 271,761 |
| 2022-08-08 | $24.76 | $24.78 | $24.71 | $24.74 | $24.74 | 684,055 |
| 2022-08-05 | $24.76 | $24.77 | $24.73 | $24.73 | $24.73 | 269,525 |
| 2022-08-04 | $24.76 | $24.77 | $24.74 | $24.74 | $24.74 | 136,355 |
| 2022-08-03 | $24.73 | $24.75 | $24.73 | $24.75 | $24.75 | 138,738 |
| 2022-08-02 | $24.72 | $24.74 | $24.71 | $24.71 | $24.71 | 178,569 |
| 2022-08-01 | $24.70 | $24.74 | $24.70 | $24.71 | $24.71 | 221,171 |
| 2022-07-29 | $24.72 | $24.77 | $24.70 | $24.75 | $24.70 | 821,592 |
| 2022-07-28 | $24.72 | $24.75 | $24.70 | $24.75 | $24.70 | 165,392 |
| 2022-07-27 | $24.62 | $24.71 | $24.62 | $24.67 | $24.62 | 133,849 |
| 2022-07-26 | $24.68 | $24.70 | $24.62 | $24.63 | $24.58 | 276,535 |
| 2022-07-25 | $24.70 | $24.84 | $24.64 | $24.70 | $24.65 | 420,367 |
| 2022-07-22 | $24.65 | $24.70 | $24.61 | $24.68 | $24.63 | 504,580 |
| 2022-07-21 | $24.69 | $24.71 | $24.63 | $24.65 | $24.60 | 409,644 |
| 2022-07-20 | $24.73 | $24.83 | $24.62 | $24.68 | $24.63 | 383,406 |
| 2022-07-19 | $24.63 | $24.72 | $24.63 | $24.70 | $24.65 | 762,759 |
| 2022-07-18 | $24.63 | $24.72 | $24.63 | $24.64 | $24.59 | 127,276 |
| 2022-07-15 | $24.69 | $24.69 | $24.58 | $24.62 | $24.57 | 432,031 |
| 2022-07-14 | $24.57 | $24.68 | $24.57 | $24.66 | $24.61 | 265,469 |
| 2022-07-13 | $24.48 | $24.67 | $24.48 | $24.62 | $24.57 | 442,262 |
| 2022-07-12 | $24.61 | $24.66 | $24.57 | $24.58 | $24.53 | 541,576 |
| 2022-07-11 | $24.62 | $24.65 | $24.58 | $24.63 | $24.58 | 290,463 |
| 2022-07-08 | $24.69 | $24.69 | $24.64 | $24.65 | $24.60 | 193,106 |
| 2022-07-07 | $24.72 | $24.72 | $24.59 | $24.71 | $24.66 | 734,365 |
| 2022-07-06 | $24.69 | $24.70 | $24.58 | $24.68 | $24.63 | 505,014 |
| 2022-07-05 | $24.63 | $24.70 | $24.60 | $24.68 | $24.63 | 153,375 |
| 2022-07-01 | $24.61 | $24.65 | $24.61 | $24.65 | $24.60 | 130,801 |
| 2022-06-30 | $24.82 | $24.82 | $24.65 | $24.68 | $24.60 | 784,631 |
| 2022-06-29 | $24.80 | $24.80 | $24.78 | $24.79 | $24.71 | 621,641 |
| 2022-06-28 | $24.76 | $24.83 | $24.76 | $24.79 | $24.71 | 2,390,016 |
| 2022-06-27 | $24.78 | $24.83 | $24.78 | $24.78 | $24.70 | 413,867 |
| 2022-06-24 | $24.74 | $24.80 | $24.74 | $24.78 | $24.70 | 579,447 |
| 2022-06-23 | $24.63 | $24.78 | $24.63 | $24.75 | $24.67 | 740,194 |
| 2022-06-22 | $24.70 | $24.70 | $24.65 | $24.67 | $24.59 | 560,853 |
| 2022-06-21 | $24.63 | $24.71 | $24.63 | $24.69 | $24.61 | 638,279 |
| 2022-06-17 | $24.48 | $24.67 | $24.48 | $24.66 | $24.58 | 2,357,584 |
| 2022-06-16 | $24.51 | $24.58 | $24.44 | $24.50 | $24.42 | 827,855 |
| 2022-06-15 | $24.73 | $24.77 | $24.54 | $24.55 | $24.47 | 791,201 |
| 2022-06-14 | $24.77 | $24.79 | $24.73 | $24.76 | $24.68 | 390,956 |
| 2022-06-13 | $24.83 | $24.83 | $24.71 | $24.72 | $24.64 | 350,018 |
| 2022-06-10 | $24.88 | $24.88 | $24.84 | $24.84 | $24.76 | 220,722 |
| 2022-06-09 | $24.92 | $24.93 | $24.83 | $24.87 | $24.79 | 846,013 |
| 2022-06-08 | $24.93 | $24.94 | $24.91 | $24.91 | $24.82 | 184,248 |
| 2022-06-07 | $24.93 | $24.95 | $24.92 | $24.94 | $24.86 | 168,828 |
| 2022-06-06 | $24.93 | $24.95 | $24.93 | $24.95 | $24.87 | 266,020 |
| 2022-06-03 | $24.93 | $24.93 | $24.91 | $24.93 | $24.85 | 314,325 |
| 2022-06-02 | $24.90 | $24.97 | $24.90 | $24.94 | $24.86 | 632,706 |
| 2022-06-01 | $25.00 | $25.00 | $24.89 | $24.89 | $24.81 | 633,290 |
| 2022-05-31 | $25.02 | $25.02 | $24.93 | $24.96 | $24.85 | 1,516,468 |
| 2022-05-27 | $25.04 | $25.06 | $25.01 | $25.04 | $24.93 | 435,456 |
| 2022-05-26 | $25.02 | $25.06 | $25.01 | $25.03 | $24.92 | 427,826 |
| 2022-05-25 | $25.00 | $25.01 | $24.98 | $25.01 | $24.90 | 286,507 |
| 2022-05-24 | $25.02 | $25.02 | $24.99 | $25.01 | $24.90 | 575,893 |
| 2022-05-23 | $25.05 | $25.05 | $25.01 | $25.01 | $24.90 | 424,154 |
| 2022-05-20 | $25.00 | $25.02 | $24.99 | $25.01 | $24.90 | 301,223 |
| 2022-05-19 | $25.00 | $25.03 | $24.98 | $25.00 | $24.89 | 308,488 |
| 2022-05-18 | $25.03 | $25.03 | $24.97 | $24.99 | $24.88 | 294,364 |
| 2022-05-17 | $25.05 | $25.05 | $25.02 | $25.03 | $24.92 | 202,976 |
| 2022-05-16 | $25.02 | $25.05 | $25.01 | $25.02 | $24.91 | 279,849 |
| 2022-05-13 | $25.00 | $25.04 | $24.99 | $25.01 | $24.90 | 1,812,926 |
| 2022-05-12 | $25.00 | $25.06 | $25.00 | $25.02 | $24.91 | 1,403,704 |
| 2022-05-11 | $25.00 | $25.05 | $24.99 | $25.00 | $24.89 | 360,796 |
| 2022-05-10 | $25.04 | $25.06 | $25.02 | $25.03 | $24.92 | 327,197 |
| 2022-05-09 | $25.04 | $25.07 | $25.01 | $25.03 | $24.91 | 704,457 |
| 2022-05-06 | $25.02 | $25.07 | $25.00 | $25.07 | $24.95 | 1,021,412 |
| 2022-05-05 | $25.05 | $25.05 | $24.92 | $24.98 | $24.87 | 1,304,898 |
| 2022-05-04 | $25.06 | $25.07 | $25.05 | $25.07 | $24.96 | 254,898 |
| 2022-05-03 | $25.07 | $25.08 | $25.03 | $25.04 | $24.93 | 425,804 |
| 2022-05-02 | $25.04 | $25.07 | $25.03 | $25.07 | $24.96 | 1,088,608 |
| 2022-04-29 | $25.07 | $25.08 | $25.05 | $25.07 | $24.94 | 581,738 |
| 2022-04-28 | $25.08 | $25.08 | $25.06 | $25.08 | $24.95 | 460,556 |
| 2022-04-27 | $25.07 | $25.09 | $25.06 | $25.08 | $24.95 | 598,577 |
| 2022-04-26 | $25.06 | $25.09 | $25.05 | $25.07 | $24.94 | 364,536 |
| 2022-04-25 | $25.10 | $25.12 | $25.05 | $25.07 | $24.94 | 940,201 |
| 2022-04-22 | $25.10 | $25.13 | $25.09 | $25.11 | $24.98 | 1,795,247 |
| 2022-04-21 | $25.12 | $25.12 | $25.07 | $25.08 | $24.95 | 322,000 |
| 2022-04-20 | $25.13 | $25.13 | $25.10 | $25.10 | $24.97 | 746,251 |
| 2022-04-19 | $25.11 | $25.13 | $25.10 | $25.12 | $24.99 | 282,301 |
| 2022-04-18 | $25.12 | $25.13 | $25.12 | $25.12 | $24.99 | 190,568 |
| 2022-04-14 | $25.13 | $25.14 | $25.13 | $25.13 | $25.00 | 245,746 |
| 2022-04-13 | $25.11 | $25.16 | $25.11 | $25.16 | $25.03 | 332,249 |
| 2022-04-12 | $25.15 | $25.15 | $25.10 | $25.11 | $24.98 | 279,843 |
| 2022-04-11 | $25.15 | $25.15 | $25.13 | $25.15 | $25.02 | 266,301 |
| 2022-04-08 | $25.11 | $25.15 | $25.11 | $25.14 | $25.01 | 442,048 |
| 2022-04-07 | $25.14 | $25.14 | $25.12 | $25.13 | $25.00 | 375,777 |
| 2022-04-06 | $25.13 | $25.13 | $25.11 | $25.13 | $25.00 | 482,825 |
| 2022-04-05 | $25.14 | $25.14 | $25.12 | $25.12 | $24.99 | 215,247 |
| 2022-04-04 | $25.14 | $25.15 | $25.12 | $25.14 | $25.01 | 170,664 |
| 2022-04-01 | $25.12 | $25.13 | $25.07 | $25.13 | $25.00 | 201,016 |
| 2022-03-31 | $25.10 | $25.13 | $25.09 | $25.10 | $24.96 | 503,473 |
| 2022-03-30 | $25.17 | $25.17 | $25.11 | $25.11 | $24.97 | 622,797 |
| 2022-03-29 | $25.11 | $25.12 | $25.10 | $25.11 | $24.96 | 278,674 |
| 2022-03-28 | $25.06 | $25.09 | $25.06 | $25.08 | $24.94 | 244,810 |
| 2022-03-25 | $25.13 | $25.13 | $25.08 | $25.09 | $24.95 | 629,748 |
| 2022-03-24 | $25.06 | $25.11 | $25.04 | $25.10 | $24.96 | 383,379 |
| 2022-03-23 | $25.09 | $25.09 | $25.03 | $25.04 | $24.90 | 593,071 |
| 2022-03-22 | $25.07 | $25.09 | $25.05 | $25.09 | $24.95 | 364,725 |
| 2022-03-21 | $25.04 | $25.08 | $25.04 | $25.05 | $24.91 | 618,667 |
| 2022-03-18 | $25.01 | $25.06 | $25.01 | $25.06 | $24.91 | 245,507 |
| 2022-03-17 | $25.02 | $25.05 | $25.02 | $25.04 | $24.90 | 169,052 |
| 2022-03-16 | $24.98 | $25.03 | $24.97 | $25.02 | $24.88 | 751,873 |
| 2022-03-15 | $24.97 | $25.00 | $24.95 | $24.99 | $24.85 | 233,590 |
| 2022-03-14 | $25.00 | $25.03 | $24.97 | $24.98 | $24.84 | 194,357 |
| 2022-03-11 | $25.11 | $25.11 | $25.00 | $25.00 | $24.86 | 630,196 |
| 2022-03-10 | $25.14 | $25.14 | $25.10 | $25.10 | $24.96 | 394,767 |
| 2022-03-09 | $25.12 | $25.14 | $25.11 | $25.13 | $24.99 | 499,930 |
| 2022-03-08 | $25.16 | $25.19 | $25.11 | $25.11 | $24.97 | 324,690 |
| 2022-03-07 | $25.21 | $25.21 | $25.16 | $25.18 | $25.04 | 324,442 |
| 2022-03-04 | $25.23 | $25.23 | $25.20 | $25.22 | $25.08 | 315,785 |
| 2022-03-03 | $25.25 | $25.25 | $25.23 | $25.23 | $25.09 | 231,692 |
| 2022-03-02 | $25.24 | $25.25 | $25.21 | $25.23 | $25.09 | 798,583 |
| 2022-03-01 | $25.24 | $25.25 | $25.23 | $25.24 | $25.10 | 775,645 |
| 2022-02-28 | $25.24 | $25.26 | $25.23 | $25.24 | $25.09 | 574,216 |
| 2022-02-25 | $25.26 | $25.26 | $25.25 | $25.26 | $25.11 | 301,353 |
| 2022-02-24 | $25.27 | $25.27 | $25.23 | $25.26 | $25.11 | 594,952 |
| 2022-02-23 | $25.28 | $25.28 | $25.27 | $25.27 | $25.12 | 444,919 |
| 2022-02-22 | $25.27 | $25.29 | $25.26 | $25.26 | $25.11 | 513,786 |
| 2022-02-18 | $25.30 | $25.30 | $25.29 | $25.30 | $25.15 | 308,230 |
| 2022-02-17 | $25.29 | $25.30 | $25.27 | $25.27 | $25.12 | 429,762 |
| 2022-02-16 | $25.31 | $25.32 | $25.30 | $25.31 | $25.16 | 553,518 |
| 2022-02-15 | $25.31 | $25.31 | $25.30 | $25.30 | $25.15 | 598,912 |
| 2022-02-14 | $25.31 | $25.38 | $25.30 | $25.31 | $25.16 | 813,435 |
| 2022-02-11 | $25.30 | $25.32 | $25.29 | $25.32 | $25.17 | 434,945 |
| 2022-02-10 | $25.33 | $25.33 | $25.29 | $25.30 | $25.15 | 907,594 |
| 2022-02-09 | $25.30 | $25.35 | $25.30 | $25.32 | $25.17 | 1,434,581 |
| 2022-02-08 | $25.31 | $26.20 | $25.29 | $25.32 | $25.17 | 1,023,990 |
| 2022-02-07 | $25.30 | $25.33 | $25.30 | $25.33 | $25.18 | 815,592 |
| 2022-02-04 | $25.30 | $25.34 | $25.29 | $25.29 | $25.14 | 1,045,881 |
| 2022-02-03 | $25.29 | $25.30 | $25.28 | $25.29 | $25.14 | 553,768 |
| 2022-02-02 | $25.30 | $25.30 | $25.27 | $25.28 | $25.13 | 387,170 |
| 2022-02-01 | $25.31 | $25.31 | $25.28 | $25.30 | $25.15 | 1,033,229 |
| 2022-01-31 | $25.31 | $25.33 | $25.30 | $25.32 | $25.15 | 1,160,333 |
| 2022-01-28 | $25.30 | $25.32 | $25.29 | $25.31 | $25.14 | 503,874 |
| 2022-01-27 | $25.30 | $25.30 | $25.28 | $25.29 | $25.12 | 343,794 |
| 2022-01-26 | $25.30 | $25.30 | $25.27 | $25.28 | $25.11 | 327,373 |
| 2022-01-25 | $25.30 | $25.30 | $25.27 | $25.28 | $25.11 | 295,800 |
| 2022-01-24 | $25.31 | $25.31 | $25.28 | $25.28 | $25.11 | 318,459 |
| 2022-01-21 | $25.31 | $25.32 | $25.29 | $25.30 | $25.13 | 285,799 |
| 2022-01-20 | $25.32 | $25.33 | $25.29 | $25.31 | $25.14 | 313,597 |
| 2022-01-19 | $25.32 | $25.32 | $25.30 | $25.30 | $25.13 | 285,516 |
| 2022-01-18 | $25.29 | $25.32 | $25.29 | $25.30 | $25.13 | 301,048 |
| 2022-01-14 | $25.29 | $25.31 | $25.27 | $25.31 | $25.14 | 388,066 |
| 2022-01-13 | $25.28 | $25.29 | $25.27 | $25.29 | $25.12 | 281,573 |
| 2022-01-12 | $25.30 | $25.32 | $25.26 | $25.27 | $25.10 | 631,202 |
| 2022-01-11 | $25.28 | $25.30 | $25.28 | $25.29 | $25.12 | 159,126 |
| 2022-01-10 | $25.28 | $25.38 | $25.26 | $25.30 | $25.13 | 901,009 |
| 2022-01-07 | $25.29 | $25.31 | $25.29 | $25.30 | $25.13 | 117,442 |
| 2022-01-06 | $25.28 | $25.30 | $25.28 | $25.30 | $25.13 | 141,268 |
| 2022-01-05 | $25.29 | $25.32 | $25.27 | $25.28 | $25.11 | 1,150,200 |
| 2022-01-04 | $25.28 | $25.28 | $25.27 | $25.28 | $25.11 | 225,049 |
| 2022-01-03 | $25.27 | $25.28 | $25.27 | $25.28 | $25.11 | 107,377 |
| 2021-12-31 | $25.29 | $25.29 | $25.27 | $25.27 | $25.10 | 117,998 |
| 2021-12-30 | $25.29 | $25.29 | $25.26 | $25.26 | $25.10 | 212,117 |
| 2021-12-29 | $25.27 | $25.27 | $25.26 | $25.27 | $25.10 | 153,867 |
| 2021-12-28 | $25.26 | $25.28 | $25.26 | $25.28 | $25.10 | 132,983 |
| 2021-12-27 | $25.27 | $25.28 | $25.25 | $25.27 | $25.09 | 386,468 |
| 2021-12-23 | $25.27 | $25.28 | $25.25 | $25.28 | $25.10 | 256,617 |
| 2021-12-22 | $25.27 | $25.27 | $25.25 | $25.26 | $25.08 | 181,032 |
| 2021-12-21 | $25.27 | $25.27 | $25.25 | $25.27 | $25.09 | 466,465 |
| 2021-12-20 | $25.29 | $25.29 | $25.25 | $25.26 | $25.08 | 296,867 |
| 2021-12-17 | $25.28 | $25.29 | $25.27 | $25.28 | $25.10 | 140,731 |
| 2021-12-16 | $25.32 | $25.32 | $25.27 | $25.28 | $25.10 | 133,727 |
| 2021-12-15 | $25.30 | $25.30 | $25.27 | $25.27 | $25.09 | 117,543 |
| 2021-12-14 | $25.30 | $25.30 | $25.27 | $25.29 | $25.11 | 73,448 |
| 2021-12-13 | $25.30 | $25.30 | $25.27 | $25.28 | $25.10 | 145,577 |
| 2021-12-10 | $25.31 | $25.31 | $25.29 | $25.30 | $25.12 | 132,369 |
| 2021-12-09 | $25.33 | $25.33 | $25.29 | $25.31 | $25.13 | 145,858 |
| 2021-12-08 | $25.33 | $25.33 | $25.29 | $25.29 | $25.11 | 173,346 |
| 2021-12-07 | $25.31 | $25.32 | $25.30 | $25.30 | $25.12 | 468,420 |
| 2021-12-06 | $25.29 | $25.31 | $25.28 | $25.31 | $25.13 | 153,027 |
| 2021-12-03 | $25.28 | $25.31 | $25.28 | $25.30 | $25.12 | 291,254 |
| 2021-12-02 | $25.31 | $25.31 | $25.30 | $25.30 | $25.12 | 91,971 |
| 2021-12-01 | $25.32 | $25.32 | $25.30 | $25.30 | $25.12 | 841,191 |
| 2021-11-30 | $25.33 | $25.33 | $25.31 | $25.31 | $25.12 | 97,476 |
| 2021-11-29 | $25.33 | $25.33 | $25.31 | $25.32 | $25.13 | 163,575 |
| 2021-11-26 | $25.31 | $25.33 | $25.31 | $25.31 | $25.12 | 188,621 |
| 2021-11-24 | $25.30 | $25.33 | $25.30 | $25.31 | $25.12 | 145,433 |
| 2021-11-23 | $25.30 | $25.32 | $25.30 | $25.32 | $25.13 | 112,713 |
| 2021-11-22 | $25.31 | $25.32 | $25.31 | $25.31 | $25.12 | 148,894 |
| 2021-11-19 | $25.31 | $25.33 | $25.31 | $25.31 | $25.12 | 145,613 |
| 2021-11-18 | $25.33 | $25.34 | $25.32 | $25.32 | $25.13 | 351,972 |
| 2021-11-17 | $25.32 | $25.35 | $25.32 | $25.33 | $25.14 | 170,573 |
| 2021-11-16 | $25.33 | $25.34 | $25.32 | $25.33 | $25.14 | 181,862 |
| 2021-11-15 | $25.31 | $25.34 | $25.31 | $25.33 | $25.14 | 397,069 |
| 2021-11-12 | $25.32 | $25.34 | $25.32 | $25.32 | $25.13 | 148,870 |
| 2021-11-11 | $25.34 | $25.34 | $25.32 | $25.32 | $25.13 | 92,316 |
| 2021-11-10 | $25.34 | $25.34 | $25.32 | $25.33 | $25.14 | 176,307 |
| 2021-11-09 | $25.32 | $25.34 | $25.32 | $25.34 | $25.15 | 133,065 |
| 2021-11-08 | $25.34 | $25.35 | $25.32 | $25.34 | $25.15 | 357,649 |
| 2021-11-05 | $25.34 | $25.35 | $25.34 | $25.34 | $25.15 | 39,785 |
| 2021-11-04 | $25.33 | $25.36 | $25.33 | $25.35 | $25.16 | 153,598 |
| 2021-11-03 | $25.33 | $25.35 | $25.33 | $25.34 | $25.15 | 198,930 |
| 2021-11-02 | $25.33 | $25.34 | $25.33 | $25.33 | $25.14 | 94,101 |
| 2021-11-01 | $25.33 | $25.34 | $25.33 | $25.33 | $25.14 | 113,049 |
| 2021-10-29 | $25.33 | $25.35 | $25.33 | $25.34 | $25.14 | 183,497 |
| 2021-10-28 | $25.35 | $25.36 | $25.34 | $25.36 | $25.16 | 119,179 |
| 2021-10-27 | $25.36 | $25.36 | $25.34 | $25.35 | $25.15 | 155,879 |
| 2021-10-26 | $25.36 | $25.36 | $25.35 | $25.36 | $25.16 | 223,120 |
| 2021-10-25 | $25.35 | $25.37 | $25.35 | $25.35 | $25.15 | 421,673 |
| 2021-10-22 | $25.38 | $25.38 | $25.35 | $25.35 | $25.15 | 157,257 |
| 2021-10-21 | $25.35 | $25.37 | $25.35 | $25.37 | $25.17 | 99,799 |
| 2021-10-20 | $25.38 | $25.38 | $25.37 | $25.37 | $25.17 | 66,129 |
| 2021-10-19 | $25.39 | $25.39 | $25.37 | $25.38 | $25.18 | 128,533 |
| 2021-10-18 | $25.39 | $25.39 | $25.38 | $25.38 | $25.18 | 194,519 |
| 2021-10-15 | $25.39 | $25.39 | $25.38 | $25.39 | $25.19 | 81,856 |
| 2021-10-14 | $25.38 | $25.39 | $25.37 | $25.38 | $25.18 | 459,623 |
| 2021-10-13 | $25.37 | $25.38 | $25.37 | $25.38 | $25.18 | 70,185 |
| 2021-10-12 | $25.37 | $25.38 | $25.37 | $25.37 | $25.17 | 95,456 |
| 2021-10-11 | $25.37 | $25.39 | $25.37 | $25.38 | $25.18 | 320,461 |
| 2021-10-08 | $25.37 | $25.38 | $25.37 | $25.37 | $25.17 | 86,854 |
| 2021-10-07 | $25.38 | $25.38 | $25.37 | $25.37 | $25.17 | 88,165 |
| 2021-10-06 | $25.40 | $25.40 | $25.37 | $25.37 | $25.17 | 78,728 |
| 2021-10-05 | $25.36 | $25.40 | $25.36 | $25.39 | $25.19 | 353,039 |
| 2021-10-04 | $25.37 | $25.38 | $25.36 | $25.38 | $25.18 | 974,642 |
| 2021-10-01 | $25.41 | $25.41 | $25.37 | $25.37 | $25.17 | 112,709 |
| 2021-09-30 | $25.38 | $25.40 | $25.38 | $25.40 | $25.19 | 207,389 |
| 2021-09-29 | $25.37 | $25.39 | $25.37 | $25.38 | $25.17 | 322,222 |
| 2021-09-28 | $25.38 | $25.38 | $25.37 | $25.37 | $25.16 | 173,995 |
| 2021-09-27 | $25.38 | $25.38 | $25.36 | $25.37 | $25.16 | 250,951 |
| 2021-09-24 | $25.37 | $25.39 | $25.36 | $25.37 | $25.16 | 276,880 |
| 2021-09-23 | $25.36 | $25.37 | $25.35 | $25.36 | $25.15 | 225,642 |
| 2021-09-22 | $25.35 | $25.36 | $25.35 | $25.36 | $25.15 | 137,733 |
| 2021-09-21 | $25.36 | $25.36 | $25.35 | $25.35 | $25.14 | 113,774 |
| 2021-09-20 | $25.36 | $25.36 | $25.35 | $25.35 | $25.14 | 203,072 |
| 2021-09-17 | $25.36 | $25.36 | $25.35 | $25.36 | $25.15 | 97,105 |
| 2021-09-16 | $25.37 | $25.37 | $25.36 | $25.36 | $25.15 | 50,204 |
| 2021-09-15 | $25.37 | $25.37 | $25.36 | $25.37 | $25.16 | 74,540 |
| 2021-09-14 | $25.35 | $25.37 | $25.35 | $25.37 | $25.16 | 64,587 |
| 2021-09-13 | $25.36 | $25.37 | $25.36 | $25.37 | $25.16 | 111,199 |
| 2021-09-10 | $25.36 | $25.37 | $25.35 | $25.35 | $25.14 | 126,418 |
| 2021-09-09 | $25.37 | $25.37 | $25.35 | $25.35 | $25.14 | 103,210 |
| 2021-09-08 | $25.37 | $25.37 | $25.35 | $25.36 | $25.15 | 106,766 |
| 2021-09-07 | $25.36 | $25.37 | $25.36 | $25.36 | $25.15 | 155,172 |
| 2021-09-03 | $25.37 | $25.38 | $25.36 | $25.36 | $25.15 | 127,853 |
| 2021-09-02 | $25.36 | $25.37 | $25.36 | $25.36 | $25.15 | 90,382 |
| 2021-09-01 | $25.38 | $25.38 | $25.36 | $25.37 | $25.15 | 112,340 |
| 2021-08-31 | $25.36 | $25.38 | $25.35 | $25.37 | $25.14 | 444,735 |
| 2021-08-30 | $25.37 | $25.38 | $25.36 | $25.37 | $25.15 | 931,935 |
| 2021-08-27 | $25.38 | $25.39 | $25.36 | $25.38 | $25.16 | 166,176 |
| 2021-08-26 | $25.38 | $25.38 | $25.36 | $25.38 | $25.16 | 143,378 |
| 2021-08-25 | $25.38 | $25.38 | $25.36 | $25.36 | $25.14 | 106,859 |
| 2021-08-24 | $25.37 | $25.38 | $25.36 | $25.38 | $25.16 | 103,840 |
| 2021-08-23 | $25.36 | $25.38 | $25.36 | $25.36 | $25.14 | 144,403 |
| 2021-08-20 | $25.38 | $25.38 | $25.37 | $25.37 | $25.15 | 110,978 |
| 2021-08-19 | $25.37 | $25.38 | $25.36 | $25.38 | $25.16 | 1,493,489 |
| 2021-08-18 | $25.37 | $25.38 | $25.36 | $25.36 | $25.14 | 119,853 |
| 2021-08-17 | $25.36 | $25.37 | $25.36 | $25.37 | $25.15 | 71,671 |
| 2021-08-16 | $25.36 | $25.38 | $25.36 | $25.38 | $25.15 | 124,343 |
| 2021-08-13 | $25.37 | $25.38 | $25.36 | $25.37 | $25.15 | 97,548 |
| 2021-08-12 | $25.37 | $25.38 | $25.36 | $25.38 | $25.16 | 177,100 |
| 2021-08-11 | $25.36 | $25.37 | $25.36 | $25.37 | $25.15 | 114,590 |
| 2021-08-10 | $25.37 | $25.37 | $25.36 | $25.37 | $25.15 | 74,759 |
| 2021-08-09 | $25.37 | $25.38 | $25.36 | $25.37 | $25.15 | 78,147 |
| 2021-08-06 | $25.37 | $25.37 | $25.36 | $25.37 | $25.15 | 123,620 |
| 2021-08-05 | $25.36 | $25.37 | $25.36 | $25.37 | $25.15 | 78,133 |
| 2021-08-04 | $25.37 | $25.37 | $25.36 | $25.37 | $25.15 | 445,964 |
| 2021-08-03 | $25.39 | $25.39 | $25.36 | $25.38 | $25.16 | 125,857 |
| 2021-08-02 | $25.36 | $25.38 | $25.36 | $25.38 | $25.16 | 105,894 |
| 2021-07-30 | $25.39 | $25.39 | $25.37 | $25.37 | $25.14 | 54,624 |
| 2021-07-29 | $25.37 | $25.39 | $25.37 | $25.39 | $25.15 | 108,340 |
| 2021-07-28 | $25.38 | $25.39 | $25.38 | $25.38 | $25.15 | 114,461 |
| 2021-07-27 | $25.38 | $25.38 | $25.36 | $25.38 | $25.15 | 63,500 |
| 2021-07-26 | $25.37 | $25.38 | $25.36 | $25.37 | $25.14 | 71,242 |
| 2021-07-23 | $25.39 | $25.39 | $25.37 | $25.38 | $25.14 | 159,566 |
| 2021-07-22 | $25.37 | $25.38 | $25.37 | $25.38 | $25.15 | 66,277 |
| 2021-07-21 | $25.39 | $25.39 | $25.37 | $25.37 | $25.14 | 164,828 |
| 2021-07-20 | $25.38 | $25.40 | $25.37 | $25.38 | $25.15 | 355,361 |
| 2021-07-19 | $25.39 | $25.39 | $25.37 | $25.37 | $25.14 | 158,645 |
| 2021-07-16 | $25.38 | $25.38 | $25.37 | $25.37 | $25.14 | 90,137 |
| 2021-07-15 | $25.37 | $25.38 | $25.37 | $25.38 | $25.15 | 232,735 |
| 2021-07-14 | $25.37 | $25.38 | $25.37 | $25.37 | $25.14 | 142,539 |
| 2021-07-13 | $25.38 | $25.38 | $25.37 | $25.37 | $25.14 | 100,358 |
| 2021-07-12 | $25.36 | $25.39 | $25.36 | $25.37 | $25.14 | 273,081 |
| 2021-07-09 | $25.37 | $25.38 | $25.36 | $25.37 | $25.14 | 149,693 |
| 2021-07-08 | $25.35 | $25.38 | $25.35 | $25.38 | $25.14 | 290,047 |
| 2021-07-07 | $25.37 | $25.37 | $25.35 | $25.36 | $25.13 | 159,407 |
| 2021-07-06 | $25.37 | $25.38 | $25.36 | $25.36 | $25.13 | 112,318 |
| 2021-07-02 | $25.37 | $25.37 | $25.36 | $25.37 | $25.13 | 54,712 |
| 2021-07-01 | $25.36 | $25.40 | $25.36 | $25.37 | $25.14 | 176,278 |
| 2021-06-30 | $25.39 | $25.39 | $25.38 | $25.38 | $25.13 | 142,914 |
| 2021-06-29 | $25.37 | $25.39 | $25.37 | $25.38 | $25.13 | 175,462 |
| 2021-06-28 | $25.37 | $25.39 | $25.37 | $25.38 | $25.13 | 127,966 |
| 2021-06-25 | $25.38 | $25.38 | $25.36 | $25.37 | $25.12 | 690,770 |
| 2021-06-24 | $25.38 | $25.40 | $25.31 | $25.36 | $25.11 | 310,789 |
| 2021-06-23 | $25.37 | $25.38 | $25.36 | $25.37 | $25.12 | 282,048 |
| 2021-06-22 | $25.37 | $25.37 | $25.36 | $25.36 | $25.11 | 113,216 |
| 2021-06-21 | $25.38 | $25.38 | $25.35 | $25.37 | $25.12 | 232,991 |
| 2021-06-18 | $25.35 | $25.37 | $25.34 | $25.36 | $25.11 | 252,907 |
| 2021-06-17 | $25.36 | $25.37 | $25.35 | $25.36 | $25.11 | 131,710 |
| 2021-06-16 | $25.36 | $25.37 | $25.35 | $25.36 | $25.11 | 79,443 |
| 2021-06-15 | $25.33 | $25.36 | $25.33 | $25.36 | $25.11 | 373,554 |
| 2021-06-14 | $25.37 | $25.38 | $25.32 | $25.32 | $25.07 | 247,364 |
| 2021-06-11 | $25.36 | $25.37 | $25.35 | $25.37 | $25.12 | 137,103 |
| 2021-06-10 | $25.36 | $25.38 | $25.36 | $25.37 | $25.12 | 109,837 |
| 2021-06-09 | $25.38 | $25.38 | $25.35 | $25.37 | $25.12 | 225,241 |
| 2021-06-08 | $25.37 | $25.38 | $25.36 | $25.38 | $25.13 | 120,727 |
| 2021-06-07 | $25.35 | $25.38 | $25.35 | $25.38 | $25.13 | 138,469 |
| 2021-06-04 | $25.38 | $25.38 | $25.36 | $25.36 | $25.11 | 113,746 |
| 2021-06-03 | $25.38 | $25.38 | $25.36 | $25.37 | $25.12 | 165,632 |
| 2021-06-02 | $25.39 | $25.39 | $25.37 | $25.39 | $25.14 | 184,817 |
| 2021-06-01 | $25.38 | $25.39 | $25.35 | $25.39 | $25.14 | 149,816 |
| 2021-05-28 | $25.39 | $25.39 | $25.36 | $25.38 | $25.12 | 130,575 |
| 2021-05-27 | $25.37 | $25.39 | $25.36 | $25.36 | $25.10 | 159,595 |
| 2021-05-26 | $25.39 | $25.39 | $25.36 | $25.37 | $25.11 | 133,341 |
| 2021-05-25 | $25.38 | $25.38 | $25.36 | $25.37 | $25.11 | 86,181 |
| 2021-05-24 | $25.38 | $25.38 | $25.33 | $25.33 | $25.07 | 72,790 |
| 2021-05-21 | $25.36 | $25.38 | $25.36 | $25.38 | $25.11 | 97,360 |
| 2021-05-20 | $25.36 | $25.38 | $25.35 | $25.36 | $25.10 | 131,867 |
| 2021-05-19 | $25.38 | $25.38 | $25.35 | $25.36 | $25.10 | 100,826 |
| 2021-05-18 | $25.38 | $25.38 | $25.37 | $25.38 | $25.12 | 122,985 |
| 2021-05-17 | $25.37 | $25.40 | $25.35 | $25.37 | $25.11 | 1,319,319 |
| 2021-05-14 | $25.37 | $25.38 | $25.35 | $25.37 | $25.11 | 100,850 |
| 2021-05-13 | $25.34 | $25.40 | $25.33 | $25.37 | $25.11 | 763,311 |
| 2021-05-12 | $25.35 | $25.37 | $25.34 | $25.35 | $25.09 | 170,912 |
| 2021-05-11 | $25.35 | $25.36 | $25.34 | $25.34 | $25.08 | 121,891 |
| 2021-05-10 | $25.34 | $25.37 | $25.33 | $25.37 | $25.11 | 1,155,322 |
| 2021-05-07 | $25.34 | $25.36 | $25.34 | $25.35 | $25.09 | 47,524 |
| 2021-05-06 | $25.33 | $25.36 | $25.33 | $25.36 | $25.10 | 151,904 |
| 2021-05-05 | $25.36 | $25.37 | $25.35 | $25.35 | $25.09 | 130,412 |
| 2021-05-04 | $25.33 | $25.37 | $25.33 | $25.37 | $25.11 | 146,937 |
| 2021-05-03 | $25.34 | $25.36 | $25.33 | $25.33 | $25.07 | 255,578 |
| 2021-04-30 | $25.37 | $25.37 | $25.35 | $25.37 | $25.10 | 91,539 |
| 2021-04-29 | $25.38 | $25.39 | $25.36 | $25.38 | $25.10 | 120,824 |
| 2021-04-28 | $25.35 | $25.36 | $25.35 | $25.35 | $25.08 | 75,404 |
| 2021-04-27 | $25.36 | $25.36 | $25.34 | $25.35 | $25.08 | 152,113 |
| 2021-04-26 | $25.34 | $25.37 | $25.34 | $25.36 | $25.09 | 396,376 |
| 2021-04-23 | $25.35 | $25.38 | $25.32 | $25.35 | $25.08 | 227,403 |
| 2021-04-22 | $25.34 | $25.37 | $25.34 | $25.36 | $25.09 | 47,228 |
| 2021-04-21 | $25.36 | $25.37 | $25.34 | $25.36 | $25.09 | 108,982 |
| 2021-04-20 | $25.35 | $25.37 | $25.33 | $25.35 | $25.08 | 171,675 |
| 2021-04-19 | $25.35 | $25.38 | $25.34 | $25.38 | $25.10 | 177,629 |
| 2021-04-16 | $25.33 | $25.37 | $25.33 | $25.37 | $25.10 | 106,940 |
| 2021-04-15 | $25.34 | $25.38 | $25.34 | $25.36 | $25.09 | 157,687 |
| 2021-04-14 | $25.36 | $25.38 | $25.35 | $25.38 | $25.10 | 325,216 |
| 2021-04-13 | $25.34 | $25.36 | $25.33 | $25.36 | $25.09 | 111,906 |
| 2021-04-12 | $25.34 | $25.35 | $25.29 | $25.32 | $25.05 | 116,276 |
| 2021-04-09 | $25.36 | $25.36 | $25.32 | $25.35 | $25.08 | 270,950 |
| 2021-04-08 | $25.36 | $25.37 | $25.35 | $25.37 | $25.10 | 133,581 |
| 2021-04-07 | $25.35 | $25.37 | $25.34 | $25.37 | $25.10 | 201,118 |
| 2021-04-06 | $25.34 | $25.36 | $25.32 | $25.35 | $25.08 | 136,564 |
| 2021-04-05 | $25.35 | $25.35 | $25.32 | $25.32 | $25.05 | 189,882 |
| 2021-04-01 | $25.38 | $25.38 | $25.33 | $25.34 | $25.07 | 171,049 |
| 2021-03-31 | $25.39 | $25.39 | $25.37 | $25.38 | $25.09 | 98,304 |
| 2021-03-30 | $25.38 | $25.40 | $25.37 | $25.38 | $25.09 | 168,673 |
| 2021-03-29 | $25.39 | $25.39 | $25.36 | $25.38 | $25.09 | 174,138 |
| 2021-03-26 | $25.38 | $25.39 | $25.36 | $25.38 | $25.09 | 146,206 |
| 2021-03-25 | $25.38 | $25.38 | $25.36 | $25.37 | $25.07 | 172,754 |
| 2021-03-24 | $25.37 | $25.37 | $25.34 | $25.36 | $25.07 | 157,749 |
| 2021-03-23 | $25.36 | $25.37 | $25.35 | $25.35 | $25.06 | 612,338 |
| 2021-03-22 | $25.36 | $25.36 | $25.33 | $25.36 | $25.07 | 473,806 |
| 2021-03-19 | $25.38 | $25.38 | $25.25 | $25.35 | $25.06 | 499,155 |
| 2021-03-18 | $25.35 | $25.38 | $25.35 | $25.37 | $25.08 | 208,781 |
| 2021-03-17 | $25.37 | $25.38 | $25.35 | $25.36 | $25.07 | 143,581 |
| 2021-03-16 | $25.37 | $25.45 | $25.35 | $25.37 | $25.08 | 314,637 |
| 2021-03-15 | $25.37 | $25.37 | $25.35 | $25.36 | $25.07 | 104,888 |
| 2021-03-12 | $25.37 | $25.37 | $25.34 | $25.36 | $25.07 | 106,927 |
| 2021-03-11 | $25.33 | $25.37 | $25.33 | $25.37 | $25.08 | 208,144 |
| 2021-03-10 | $25.38 | $25.38 | $25.33 | $25.36 | $25.07 | 349,247 |
| 2021-03-09 | $25.40 | $25.40 | $25.37 | $25.38 | $25.09 | 147,408 |
| 2021-03-08 | $25.41 | $25.42 | $25.38 | $25.38 | $25.09 | 101,885 |
| 2021-03-05 | $25.41 | $25.42 | $25.36 | $25.39 | $25.10 | 789,744 |
| 2021-03-04 | $25.43 | $25.43 | $25.39 | $25.39 | $25.10 | 122,079 |
| 2021-03-03 | $25.43 | $25.43 | $25.38 | $25.41 | $25.12 | 221,361 |
| 2021-03-02 | $25.43 | $25.45 | $25.40 | $25.43 | $25.14 | 189,114 |
| 2021-03-01 | $25.42 | $25.42 | $25.40 | $25.40 | $25.11 | 172,763 |
| 2021-02-26 | $25.43 | $25.47 | $25.35 | $25.35 | $25.04 | 147,083 |
| 2021-02-25 | $25.42 | $25.42 | $25.36 | $25.42 | $25.11 | 106,146 |
| 2021-02-24 | $25.41 | $25.44 | $25.40 | $25.40 | $25.09 | 149,983 |
| 2021-02-23 | $25.43 | $25.43 | $25.41 | $25.42 | $25.11 | 109,683 |
| 2021-02-22 | $25.42 | $25.46 | $25.42 | $25.42 | $25.11 | 576,664 |
| 2021-02-19 | $25.40 | $25.43 | $25.40 | $25.42 | $25.11 | 127,230 |
| 2021-02-18 | $25.41 | $25.42 | $25.40 | $25.42 | $25.11 | 141,728 |
| 2021-02-17 | $25.42 | $25.46 | $25.41 | $25.41 | $25.10 | 208,225 |
| 2021-02-16 | $25.41 | $25.43 | $25.41 | $25.41 | $25.10 | 134,607 |
| 2021-02-12 | $25.43 | $25.44 | $25.41 | $25.42 | $25.11 | 263,613 |
| 2021-02-11 | $25.39 | $25.43 | $25.39 | $25.42 | $25.11 | 145,692 |
| 2021-02-10 | $25.42 | $25.42 | $25.39 | $25.39 | $25.08 | 158,285 |
| 2021-02-09 | $25.41 | $25.42 | $25.40 | $25.40 | $25.09 | 145,418 |
| 2021-02-08 | $25.40 | $25.41 | $25.38 | $25.40 | $25.09 | 159,833 |
| 2021-02-05 | $25.40 | $25.42 | $25.38 | $25.38 | $25.07 | 286,157 |
| 2021-02-04 | $25.43 | $25.43 | $25.40 | $25.41 | $25.10 | 224,483 |
| 2021-02-03 | $25.43 | $25.43 | $25.40 | $25.41 | $25.10 | 204,269 |
| 2021-02-02 | $25.41 | $25.42 | $25.38 | $25.40 | $25.09 | 95,236 |
| 2021-02-01 | $25.40 | $25.40 | $25.38 | $25.38 | $25.07 | 71,050 |
| 2021-01-29 | $25.42 | $25.42 | $25.39 | $25.41 | $25.09 | 160,812 |
| 2021-01-28 | $25.38 | $25.42 | $25.38 | $25.41 | $25.09 | 277,863 |
| 2021-01-27 | $25.40 | $25.40 | $25.38 | $25.38 | $25.06 | 145,087 |
| 2021-01-26 | $25.38 | $25.40 | $25.37 | $25.39 | $25.07 | 259,365 |
| 2021-01-25 | $25.37 | $25.39 | $25.36 | $25.36 | $25.04 | 119,905 |
| 2021-01-22 | $25.37 | $25.39 | $25.36 | $25.37 | $25.05 | 175,808 |
| 2021-01-21 | $25.38 | $25.39 | $25.35 | $25.36 | $25.04 | 306,298 |
| 2021-01-20 | $25.38 | $25.38 | $25.35 | $25.36 | $25.04 | 197,129 |
| 2021-01-19 | $25.35 | $25.39 | $25.34 | $25.37 | $25.05 | 272,351 |
| 2021-01-15 | $25.36 | $25.37 | $25.33 | $25.35 | $25.03 | 206,853 |
| 2021-01-14 | $25.35 | $25.36 | $25.34 | $25.35 | $25.03 | 317,396 |
| 2021-01-13 | $25.35 | $25.36 | $25.33 | $25.34 | $25.02 | 255,253 |
| 2021-01-12 | $25.35 | $25.36 | $25.33 | $25.35 | $25.03 | 511,404 |
| 2021-01-11 | $25.32 | $25.35 | $25.30 | $25.33 | $25.01 | 155,113 |
| 2021-01-08 | $25.31 | $25.33 | $25.30 | $25.31 | $24.99 | 167,735 |
| 2021-01-07 | $25.30 | $25.31 | $25.29 | $25.29 | $24.97 | 65,561 |
| 2021-01-06 | $25.30 | $25.32 | $25.29 | $25.31 | $24.99 | 83,494 |
| 2021-01-05 | $25.27 | $25.31 | $25.27 | $25.31 | $24.98 | 96,670 |
| 2021-01-04 | $25.30 | $25.30 | $25.28 | $25.30 | $24.98 | 41,788 |
| 2020-12-31 | $25.29 | $25.30 | $25.28 | $25.29 | $24.97 | 39,400 |
| 2020-12-30 | $25.28 | $25.30 | $25.28 | $25.29 | $24.97 | 172,790 |
| 2020-12-29 | $25.29 | $25.30 | $25.28 | $25.30 | $24.98 | 157,525 |
| 2020-12-28 | $25.31 | $25.32 | $25.29 | $25.30 | $24.96 | 132,577 |
| 2020-12-24 | $25.29 | $25.31 | $25.29 | $25.30 | $24.96 | 66,583 |
| 2020-12-23 | $25.30 | $25.32 | $25.29 | $25.30 | $24.96 | 160,021 |
| 2020-12-22 | $25.31 | $25.32 | $25.30 | $25.32 | $24.98 | 267,888 |
| 2020-12-21 | $25.32 | $25.32 | $25.28 | $25.30 | $24.96 | 153,972 |
| 2020-12-18 | $25.32 | $25.32 | $25.29 | $25.31 | $24.97 | 241,405 |
| 2020-12-17 | $25.31 | $25.32 | $25.29 | $25.32 | $24.98 | 153,071 |
| 2020-12-16 | $25.28 | $25.31 | $25.27 | $25.31 | $24.97 | 348,987 |
| 2020-12-15 | $25.28 | $25.30 | $25.27 | $25.30 | $24.96 | 247,258 |
| 2020-12-14 | $25.29 | $25.30 | $25.28 | $25.29 | $24.95 | 92,546 |
| 2020-12-11 | $25.29 | $25.30 | $25.26 | $25.29 | $24.95 | 603,587 |
| 2020-12-10 | $25.28 | $25.29 | $25.27 | $25.28 | $24.94 | 583,482 |
| 2020-12-09 | $25.29 | $25.30 | $25.25 | $25.27 | $24.93 | 260,190 |
| 2020-12-08 | $25.26 | $25.30 | $25.26 | $25.29 | $24.95 | 141,230 |
| 2020-12-07 | $25.29 | $25.29 | $25.26 | $25.27 | $24.93 | 251,918 |
| 2020-12-04 | $25.30 | $25.30 | $25.27 | $25.29 | $24.95 | 84,144 |
| 2020-12-03 | $25.28 | $25.31 | $25.26 | $25.31 | $24.97 | 478,468 |
| 2020-12-02 | $25.28 | $25.28 | $25.26 | $25.27 | $24.93 | 167,928 |
| 2020-12-01 | $25.27 | $25.28 | $25.26 | $25.28 | $24.94 | 466,369 |
| 2020-11-30 | $25.28 | $25.29 | $25.27 | $25.28 | $24.92 | 202,830 |
| 2020-11-27 | $25.28 | $25.29 | $25.26 | $25.27 | $24.91 | 168,575 |
| 2020-11-25 | $25.28 | $25.29 | $25.26 | $25.29 | $24.93 | 352,457 |
| 2020-11-24 | $25.27 | $25.29 | $25.25 | $25.28 | $24.92 | 527,613 |
| 2020-11-23 | $25.25 | $25.28 | $25.25 | $25.26 | $24.90 | 275,341 |
| 2020-11-20 | $25.29 | $25.29 | $25.24 | $25.25 | $24.89 | 305,637 |
| 2020-11-19 | $25.27 | $25.29 | $25.24 | $25.28 | $24.92 | 567,601 |
| 2020-11-18 | $25.25 | $25.27 | $25.24 | $25.27 | $24.91 | 473,126 |
| 2020-11-17 | $25.23 | $25.27 | $25.23 | $25.27 | $24.91 | 434,940 |
| 2020-11-16 | $25.24 | $25.25 | $25.23 | $25.24 | $24.88 | 206,658 |
| 2020-11-13 | $25.24 | $25.26 | $25.23 | $25.24 | $24.88 | 356,477 |
| 2020-11-12 | $25.27 | $25.27 | $25.21 | $25.22 | $24.86 | 895,217 |
| 2020-11-11 | $25.23 | $25.27 | $25.23 | $25.27 | $24.91 | 564,974 |
| 2020-11-10 | $25.26 | $25.26 | $25.22 | $25.26 | $24.90 | 154,892 |
| 2020-11-09 | $25.21 | $25.28 | $25.21 | $25.26 | $24.90 | 151,808 |
| 2020-11-06 | $25.20 | $25.23 | $25.18 | $25.23 | $24.87 | 323,449 |
| 2020-11-05 | $25.23 | $25.23 | $25.20 | $25.20 | $24.84 | 134,265 |
| 2020-11-04 | $25.20 | $25.24 | $25.20 | $25.21 | $24.85 | 69,873 |
| 2020-11-03 | $25.19 | $25.23 | $25.19 | $25.21 | $24.85 | 128,217 |
| 2020-11-02 | $25.20 | $25.22 | $25.16 | $25.20 | $24.84 | 73,865 |
| 2020-10-30 | $25.20 | $25.23 | $25.20 | $25.23 | $24.85 | 130,121 |
| 2020-10-29 | $25.20 | $25.23 | $25.20 | $25.21 | $24.83 | 87,500 |
| 2020-10-28 | $25.21 | $25.24 | $25.20 | $25.20 | $24.82 | 65,286 |
| 2020-10-27 | $25.24 | $25.24 | $25.22 | $25.22 | $24.84 | 33,928 |
| 2020-10-26 | $25.22 | $25.24 | $25.22 | $25.24 | $24.86 | 52,007 |
| 2020-10-23 | $25.21 | $25.24 | $25.21 | $25.23 | $24.85 | 28,341 |
| 2020-10-22 | $25.22 | $25.24 | $25.20 | $25.23 | $24.85 | 64,666 |
| 2020-10-21 | $25.23 | $25.24 | $25.22 | $25.22 | $24.84 | 24,478 |
| 2020-10-20 | $25.23 | $25.25 | $25.18 | $25.24 | $24.86 | 64,599 |
| 2020-10-19 | $25.24 | $25.25 | $25.22 | $25.23 | $24.85 | 100,317 |
| 2020-10-16 | $25.20 | $25.26 | $25.20 | $25.23 | $24.85 | 331,784 |
| 2020-10-15 | $25.22 | $25.24 | $25.22 | $25.22 | $24.84 | 38,592 |
| 2020-10-14 | $25.21 | $25.24 | $25.21 | $25.23 | $24.85 | 52,290 |
| 2020-10-13 | $25.20 | $25.24 | $25.19 | $25.22 | $24.84 | 80,335 |
| 2020-10-12 | $25.20 | $25.22 | $25.20 | $25.21 | $24.83 | 56,991 |
| 2020-10-09 | $25.22 | $25.22 | $25.20 | $25.20 | $24.82 | 108,172 |
| 2020-10-08 | $25.18 | $25.21 | $25.18 | $25.21 | $24.83 | 81,204 |
| 2020-10-07 | $25.21 | $25.24 | $25.17 | $25.18 | $24.80 | 266,451 |
| 2020-10-06 | $25.20 | $25.23 | $25.18 | $25.19 | $24.81 | 115,349 |
| 2020-10-05 | $25.22 | $25.22 | $25.18 | $25.20 | $24.82 | 231,461 |
| 2020-10-02 | $25.21 | $25.25 | $25.17 | $25.19 | $24.81 | 374,154 |
| 2020-10-01 | $25.21 | $25.21 | $25.18 | $25.20 | $24.82 | 28,409 |
| 2020-09-30 | $25.22 | $25.23 | $25.19 | $25.21 | $24.82 | 62,900 |
| 2020-09-29 | $25.20 | $25.22 | $25.20 | $25.21 | $24.82 | 36,318 |
| 2020-09-28 | $25.19 | $25.22 | $25.19 | $25.20 | $24.81 | 55,401 |
| 2020-09-25 | $25.22 | $25.24 | $25.18 | $25.18 | $24.79 | 83,909 |
| 2020-09-24 | $25.25 | $25.26 | $25.24 | $25.24 | $24.85 | 34,269 |
| 2020-09-23 | $25.24 | $25.26 | $25.24 | $25.26 | $24.87 | 35,213 |
| 2020-09-22 | $25.25 | $25.27 | $25.24 | $25.24 | $24.85 | 34,728 |
| 2020-09-21 | $25.25 | $25.27 | $25.24 | $25.24 | $24.85 | 68,502 |
| 2020-09-18 | $25.26 | $25.33 | $25.25 | $25.26 | $24.87 | 103,996 |
| 2020-09-17 | $25.24 | $25.27 | $25.24 | $25.25 | $24.86 | 117,000 |
| 2020-09-16 | $25.24 | $25.26 | $25.24 | $25.26 | $24.87 | 135,081 |
| 2020-09-15 | $25.25 | $25.25 | $25.23 | $25.25 | $24.86 | 73,156 |
| 2020-09-14 | $25.24 | $25.26 | $25.23 | $25.24 | $24.85 | 74,257 |
| 2020-09-11 | $25.24 | $25.27 | $25.24 | $25.24 | $24.85 | 72,003 |
| 2020-09-10 | $25.22 | $25.26 | $25.22 | $25.25 | $24.86 | 255,996 |
| 2020-09-09 | $25.21 | $25.25 | $25.21 | $25.22 | $24.83 | 118,494 |
| 2020-09-08 | $25.22 | $25.25 | $25.21 | $25.23 | $24.84 | 47,522 |
| 2020-09-04 | $25.24 | $25.25 | $25.22 | $25.24 | $24.85 | 54,942 |
| 2020-09-03 | $25.24 | $25.27 | $25.21 | $25.23 | $24.84 | 163,769 |
| 2020-09-02 | $25.23 | $25.28 | $25.23 | $25.25 | $24.86 | 224,268 |
| 2020-09-01 | $25.25 | $25.27 | $25.22 | $25.25 | $24.86 | 163,271 |
| 2020-08-31 | $25.22 | $25.27 | $25.22 | $25.27 | $24.86 | 112,464 |
| 2020-08-28 | $25.25 | $25.25 | $25.23 | $25.24 | $24.83 | 107,190 |
| 2020-08-27 | $25.21 | $25.23 | $25.20 | $25.23 | $24.82 | 93,571 |
| 2020-08-26 | $25.20 | $25.21 | $25.20 | $25.21 | $24.80 | 46,489 |
| 2020-08-25 | $25.21 | $25.21 | $25.17 | $25.20 | $24.79 | 55,426 |
| 2020-08-24 | $25.22 | $25.22 | $25.17 | $25.20 | $24.79 | 49,612 |
| 2020-08-21 | $25.20 | $25.21 | $25.18 | $25.21 | $24.79 | 26,834 |
| 2020-08-20 | $25.20 | $25.20 | $25.19 | $25.20 | $24.79 | 19,119 |
| 2020-08-19 | $25.18 | $25.20 | $25.18 | $25.20 | $24.79 | 51,091 |
| 2020-08-18 | $25.18 | $25.20 | $25.17 | $25.20 | $24.79 | 57,993 |
| 2020-08-17 | $25.15 | $25.18 | $25.14 | $25.18 | $24.77 | 61,419 |
| 2020-08-14 | $25.16 | $25.18 | $25.14 | $25.18 | $24.77 | 36,861 |
| 2020-08-13 | $25.14 | $25.18 | $25.14 | $25.16 | $24.75 | 27,493 |
| 2020-08-12 | $25.16 | $25.18 | $25.11 | $25.16 | $24.75 | 293,361 |
| 2020-08-11 | $25.15 | $25.19 | $25.15 | $25.17 | $24.76 | 43,520 |
| 2020-08-10 | $25.15 | $25.19 | $25.14 | $25.17 | $24.76 | 33,901 |
| 2020-08-07 | $25.14 | $25.19 | $25.14 | $25.17 | $24.76 | 43,396 |
| 2020-08-06 | $25.10 | $25.18 | $25.10 | $25.17 | $24.76 | 63,980 |
| 2020-08-05 | $25.13 | $25.15 | $25.12 | $25.14 | $24.73 | 714,880 |
| 2020-08-04 | $25.14 | $25.15 | $25.12 | $25.14 | $24.73 | 49,074 |
| 2020-08-03 | $25.11 | $25.16 | $25.11 | $25.14 | $24.73 | 58,410 |
| 2020-07-31 | $25.17 | $25.20 | $25.07 | $25.15 | $24.71 | 93,915 |
| 2020-07-30 | $25.12 | $25.19 | $25.12 | $25.17 | $24.73 | 26,681 |
| 2020-07-29 | $25.13 | $25.19 | $25.11 | $25.15 | $24.71 | 63,817 |
| 2020-07-28 | $25.14 | $25.15 | $25.10 | $25.14 | $24.70 | 29,365 |
| 2020-07-27 | $25.19 | $25.19 | $25.10 | $25.12 | $24.68 | 32,584 |
| 2020-07-24 | $25.10 | $25.19 | $25.01 | $25.19 | $24.75 | 92,915 |
| 2020-07-23 | $25.15 | $25.18 | $25.09 | $25.09 | $24.65 | 47,411 |
| 2020-07-22 | $25.10 | $25.13 | $25.08 | $25.13 | $24.69 | 42,056 |
| 2020-07-21 | $25.05 | $25.11 | $25.05 | $25.09 | $24.65 | 66,977 |
| 2020-07-20 | $25.13 | $25.14 | $25.09 | $25.10 | $24.66 | 78,962 |
| 2020-07-17 | $25.04 | $25.11 | $25.04 | $25.11 | $24.67 | 42,050 |
| 2020-07-16 | $25.09 | $25.11 | $25.03 | $25.06 | $24.62 | 145,021 |
| 2020-07-15 | $25.04 | $25.10 | $25.03 | $25.09 | $24.65 | 40,500 |
| 2020-07-14 | $25.04 | $25.11 | $24.97 | $25.03 | $24.60 | 84,727 |
| 2020-07-13 | $25.03 | $25.10 | $25.03 | $25.07 | $24.63 | 44,900 |
| 2020-07-10 | $25.03 | $25.06 | $25.03 | $25.03 | $24.60 | 34,906 |
| 2020-07-09 | $25.07 | $25.07 | $25.01 | $25.03 | $24.60 | 27,200 |
| 2020-07-08 | $25.07 | $25.08 | $25.02 | $25.08 | $24.64 | 21,500 |
| 2020-07-07 | $25.08 | $25.08 | $25.02 | $25.05 | $24.61 | 44,800 |
| 2020-07-06 | $25.03 | $25.08 | $25.01 | $25.05 | $24.61 | 49,000 |
| 2020-07-02 | $25.05 | $25.07 | $25.00 | $25.04 | $24.60 | 22,500 |
| 2020-07-01 | $25.03 | $25.08 | $25.02 | $25.02 | $24.59 | 43,749 |
| 2020-06-30 | $25.00 | $25.04 | $24.99 | $25.03 | $24.57 | 35,528 |
| 2020-06-29 | $25.02 | $25.02 | $24.99 | $25.00 | $24.54 | 30,924 |
| 2020-06-26 | $25.00 | $25.06 | $24.96 | $24.98 | $24.52 | 86,899 |
| 2020-06-25 | $24.99 | $25.06 | $24.98 | $25.02 | $24.56 | 32,504 |
| 2020-06-24 | $24.97 | $25.06 | $24.97 | $25.00 | $24.54 | 27,184 |
| 2020-06-23 | $25.01 | $25.05 | $25.01 | $25.02 | $24.56 | 50,952 |
| 2020-06-22 | $25.02 | $25.04 | $24.92 | $25.02 | $24.56 | 33,649 |
| 2020-06-19 | $25.07 | $25.07 | $25.01 | $25.02 | $24.56 | 43,769 |
| 2020-06-18 | $25.02 | $25.06 | $24.97 | $24.99 | $24.53 | 48,182 |
| 2020-06-17 | $24.95 | $25.00 | $24.94 | $24.99 | $24.53 | 18,031 |
| 2020-06-16 | $24.97 | $24.99 | $24.93 | $24.95 | $24.49 | 40,980 |
| 2020-06-15 | $24.85 | $25.00 | $24.85 | $24.96 | $24.50 | 28,823 |
| 2020-06-12 | $24.88 | $24.96 | $24.88 | $24.93 | $24.47 | 29,963 |
| 2020-06-11 | $24.99 | $25.00 | $24.88 | $24.88 | $24.42 | 123,265 |
| 2020-06-10 | $25.00 | $25.00 | $24.95 | $24.99 | $24.53 | 36,601 |
| 2020-06-09 | $24.94 | $24.99 | $24.94 | $24.97 | $24.51 | 42,555 |
| 2020-06-08 | $24.93 | $24.99 | $24.91 | $24.95 | $24.49 | 104,051 |
| 2020-06-05 | $24.88 | $24.93 | $24.87 | $24.89 | $24.43 | 64,519 |
| 2020-06-04 | $24.83 | $24.95 | $24.83 | $24.84 | $24.38 | 59,153 |
| 2020-06-03 | $24.81 | $24.94 | $24.80 | $24.83 | $24.37 | 71,367 |
| 2020-06-02 | $24.81 | $24.87 | $24.78 | $24.78 | $24.32 | 77,833 |
| 2020-06-01 | $24.84 | $24.84 | $24.74 | $24.80 | $24.34 | 56,442 |
| 2020-05-29 | $24.85 | $24.85 | $24.78 | $24.83 | $24.34 | 53,619 |
| 2020-05-28 | $24.79 | $24.82 | $24.74 | $24.79 | $24.30 | 64,491 |
| 2020-05-27 | $24.74 | $24.80 | $24.73 | $24.79 | $24.30 | 78,276 |
| 2020-05-26 | $24.71 | $24.79 | $24.71 | $24.75 | $24.26 | 60,783 |
| 2020-05-22 | $24.69 | $24.78 | $24.66 | $24.71 | $24.22 | 315,789 |
| 2020-05-21 | $24.73 | $24.80 | $24.69 | $24.72 | $24.23 | 53,099 |
| 2020-05-20 | $24.69 | $24.75 | $24.65 | $24.73 | $24.24 | 65,353 |
| 2020-05-19 | $24.70 | $24.71 | $24.67 | $24.71 | $24.22 | 48,627 |
| 2020-05-18 | $24.70 | $24.76 | $24.67 | $24.73 | $24.24 | 34,371 |
| 2020-05-15 | $24.64 | $24.78 | $24.63 | $24.72 | $24.23 | 105,118 |
| 2020-05-14 | $24.61 | $24.66 | $24.61 | $24.66 | $24.17 | 48,189 |
| 2020-05-13 | $24.61 | $24.64 | $24.61 | $24.64 | $24.15 | 25,063 |
| 2020-05-12 | $24.62 | $24.65 | $24.59 | $24.64 | $24.15 | 68,169 |
| 2020-05-11 | $24.58 | $24.62 | $24.57 | $24.61 | $24.12 | 42,137 |
| 2020-05-08 | $24.59 | $24.65 | $24.59 | $24.61 | $24.12 | 38,379 |
| 2020-05-07 | $24.58 | $24.64 | $24.56 | $24.59 | $24.10 | 52,023 |
| 2020-05-06 | $24.54 | $24.63 | $24.54 | $24.55 | $24.06 | 56,752 |
| 2020-05-05 | $24.55 | $24.64 | $24.46 | $24.55 | $24.06 | 312,799 |
| 2020-05-04 | $24.52 | $24.64 | $24.52 | $24.64 | $24.15 | 33,684 |
| 2020-05-01 | $24.55 | $24.59 | $24.46 | $24.56 | $24.07 | 99,942 |
| 2020-04-30 | $24.54 | $24.67 | $24.51 | $24.55 | $24.02 | 54,660 |
| 2020-04-29 | $24.54 | $24.70 | $24.53 | $24.57 | $24.04 | 55,323 |
| 2020-04-28 | $24.65 | $24.66 | $24.53 | $24.56 | $24.03 | 42,623 |
| 2020-04-27 | $24.65 | $24.65 | $24.48 | $24.63 | $24.10 | 66,544 |
| 2020-04-24 | $24.55 | $24.60 | $24.46 | $24.60 | $24.07 | 27,184 |
| 2020-04-23 | $24.51 | $24.60 | $24.41 | $24.53 | $24.00 | 92,196 |
| 2020-04-22 | $24.53 | $24.59 | $24.40 | $24.59 | $24.06 | 84,987 |
| 2020-04-21 | $24.56 | $24.56 | $24.42 | $24.49 | $23.96 | 81,923 |
| 2020-04-20 | $24.50 | $24.53 | $24.39 | $24.46 | $23.93 | 211,022 |
| 2020-04-17 | $24.51 | $24.52 | $24.43 | $24.45 | $23.92 | 319,450 |
| 2020-04-16 | $24.43 | $24.52 | $24.42 | $24.42 | $23.89 | 75,549 |
| 2020-04-15 | $24.49 | $24.52 | $24.33 | $24.41 | $23.88 | 58,883 |
| 2020-04-14 | $24.50 | $24.50 | $24.36 | $24.48 | $23.95 | 85,670 |
| 2020-04-13 | $24.35 | $24.50 | $24.18 | $24.44 | $23.91 | 158,792 |
| 2020-04-09 | $24.18 | $24.43 | $24.18 | $24.43 | $23.90 | 61,232 |
| 2020-04-08 | $24.09 | $24.30 | $24.08 | $24.16 | $23.64 | 70,988 |
| 2020-04-07 | $24.16 | $24.16 | $23.93 | $24.12 | $23.60 | 122,445 |
| 2020-04-06 | $23.91 | $24.15 | $23.88 | $23.98 | $23.46 | 81,305 |
| 2020-04-03 | $23.82 | $23.96 | $23.76 | $23.80 | $23.29 | 204,945 |
| 2020-04-02 | $23.93 | $23.99 | $23.82 | $23.83 | $23.32 | 64,644 |
| 2020-04-01 | $23.59 | $23.93 | $23.59 | $23.92 | $23.40 | 101,337 |
| 2020-03-31 | $23.39 | $23.69 | $23.39 | $23.62 | $23.06 | 62,183 |
| 2020-03-30 | $23.02 | $23.35 | $23.02 | $23.28 | $22.73 | 211,429 |
| 2020-03-27 | $22.89 | $23.19 | $22.89 | $23.04 | $22.50 | 216,366 |
| 2020-03-26 | $23.48 | $23.48 | $22.91 | $23.00 | $22.46 | 258,733 |
| 2020-03-25 | $22.82 | $23.21 | $21.72 | $23.10 | $22.55 | 158,164 |
| 2020-03-24 | $22.60 | $23.16 | $22.60 | $22.84 | $22.30 | 129,028 |
| 2020-03-23 | $21.72 | $22.70 | $21.62 | $22.58 | $22.05 | 224,871 |
| 2020-03-20 | $21.48 | $21.97 | $21.43 | $21.64 | $21.13 | 473,039 |
| 2020-03-19 | $21.08 | $22.09 | $19.42 | $21.65 | $21.14 | 1,891,513 |
| 2020-03-18 | $22.45 | $22.89 | $20.79 | $20.87 | $20.38 | 464,743 |
| 2020-03-17 | $22.37 | $23.37 | $22.15 | $22.85 | $22.31 | 696,001 |
| 2020-03-16 | $23.67 | $23.67 | $22.50 | $22.79 | $22.25 | 521,515 |
| 2020-03-13 | $23.28 | $23.98 | $23.03 | $23.98 | $23.41 | 307,549 |
| 2020-03-12 | $24.60 | $24.60 | $22.77 | $23.00 | $22.46 | 1,201,227 |
| 2020-03-11 | $24.73 | $24.84 | $24.66 | $24.71 | $24.13 | 249,731 |
| 2020-03-10 | $24.75 | $24.84 | $24.75 | $24.80 | $24.21 | 299,206 |
| 2020-03-09 | $25.15 | $25.15 | $24.50 | $24.50 | $23.92 | 349,184 |
| 2020-03-06 | $25.24 | $25.25 | $25.17 | $25.17 | $24.58 | 318,116 |
| 2020-03-05 | $25.23 | $25.27 | $25.23 | $25.27 | $24.67 | 99,219 |
| 2020-03-04 | $25.27 | $25.27 | $25.25 | $25.27 | $24.67 | 131,410 |
| 2020-03-03 | $25.25 | $25.27 | $25.24 | $25.25 | $24.65 | 104,030 |
| 2020-03-02 | $25.30 | $25.30 | $25.24 | $25.25 | $24.65 | 181,032 |
| 2020-02-28 | $25.32 | $25.34 | $25.32 | $25.34 | $24.69 | 156,603 |
| 2020-02-27 | $25.40 | $25.43 | $25.35 | $25.38 | $24.73 | 302,880 |
| 2020-02-26 | $25.43 | $25.43 | $25.41 | $25.42 | $24.77 | 130,589 |
| 2020-02-25 | $25.44 | $25.45 | $25.43 | $25.44 | $24.79 | 122,573 |
| 2020-02-24 | $25.45 | $25.45 | $25.43 | $25.44 | $24.79 | 105,861 |
| 2020-02-21 | $25.43 | $25.45 | $25.43 | $25.45 | $24.80 | 53,514 |
| 2020-02-20 | $25.43 | $25.45 | $25.43 | $25.43 | $24.78 | 63,623 |
| 2020-02-19 | $25.44 | $25.44 | $25.41 | $25.44 | $24.79 | 60,205 |
| 2020-02-18 | $25.43 | $25.43 | $25.41 | $25.43 | $24.78 | 103,438 |
| 2020-02-14 | $25.42 | $25.44 | $25.42 | $25.43 | $24.78 | 95,700 |
| 2020-02-13 | $25.43 | $25.43 | $25.42 | $25.43 | $24.78 | 75,734 |
| 2020-02-12 | $25.43 | $25.43 | $25.41 | $25.43 | $24.78 | 110,343 |
| 2020-02-11 | $25.42 | $25.42 | $25.41 | $25.42 | $24.77 | 35,438 |
| 2020-02-10 | $25.41 | $25.41 | $25.40 | $25.41 | $24.76 | 73,878 |
| 2020-02-07 | $25.40 | $25.40 | $25.39 | $25.40 | $24.75 | 56,768 |
| 2020-02-06 | $25.38 | $25.40 | $25.36 | $25.40 | $24.75 | 133,115 |
| 2020-02-05 | $25.36 | $25.38 | $25.36 | $25.37 | $24.72 | 174,207 |
| 2020-02-04 | $25.37 | $25.38 | $25.35 | $25.35 | $24.70 | 79,622 |
| 2020-02-03 | $25.37 | $25.37 | $25.33 | $25.35 | $24.70 | 142,216 |
| 2020-01-31 | $25.41 | $25.41 | $25.38 | $25.39 | $24.69 | 115,227 |
| 2020-01-30 | $25.41 | $25.41 | $25.39 | $25.40 | $24.70 | 77,242 |
| 2020-01-29 | $25.40 | $25.40 | $25.39 | $25.40 | $24.70 | 52,018 |
| 2020-01-28 | $25.40 | $25.40 | $25.38 | $25.39 | $24.69 | 304,929 |
| 2020-01-27 | $25.40 | $25.40 | $25.39 | $25.40 | $24.70 | 75,808 |
| 2020-01-24 | $25.37 | $25.40 | $25.37 | $25.39 | $24.69 | 131,924 |
| 2020-01-23 | $25.37 | $25.39 | $25.36 | $25.37 | $24.67 | 181,727 |
| 2020-01-22 | $25.39 | $25.39 | $25.37 | $25.37 | $24.67 | 80,682 |
| 2020-01-21 | $25.36 | $25.38 | $25.36 | $25.38 | $24.68 | 59,885 |
| 2020-01-17 | $25.36 | $25.39 | $25.36 | $25.38 | $24.68 | 143,927 |
| 2020-01-16 | $25.37 | $25.37 | $25.35 | $25.36 | $24.66 | 61,507 |
| 2020-01-15 | $25.36 | $25.37 | $25.36 | $25.37 | $24.67 | 111,362 |
| 2020-01-14 | $25.34 | $25.36 | $25.34 | $25.36 | $24.66 | 104,875 |
| 2020-01-13 | $25.35 | $25.35 | $25.33 | $25.35 | $24.65 | 80,063 |
| 2020-01-10 | $25.33 | $25.35 | $25.33 | $25.35 | $24.65 | 87,457 |
| 2020-01-09 | $25.34 | $25.36 | $25.33 | $25.35 | $24.65 | 174,481 |
| 2020-01-08 | $25.34 | $25.35 | $25.32 | $25.34 | $24.64 | 86,539 |
| 2020-01-07 | $25.33 | $25.33 | $25.31 | $25.33 | $24.63 | 49,595 |
| 2020-01-06 | $25.32 | $25.33 | $25.30 | $25.33 | $24.63 | 67,929 |
| 2020-01-03 | $25.29 | $25.33 | $25.29 | $25.33 | $24.63 | 69,203 |
| 2020-01-02 | $25.30 | $25.32 | $25.29 | $25.31 | $24.61 | 182,576 |
| 2019-12-31 | $25.30 | $25.31 | $25.29 | $25.31 | $24.61 | 45,595 |
| 2019-12-30 | $25.30 | $25.32 | $25.28 | $25.32 | $24.62 | 76,511 |
| 2019-12-27 | $25.35 | $25.35 | $25.33 | $25.35 | $24.60 | 22,877 |
| 2019-12-26 | $25.32 | $25.35 | $25.32 | $25.35 | $24.60 | 40,430 |
| 2019-12-24 | $25.32 | $25.34 | $25.32 | $25.34 | $24.59 | 15,976 |
| 2019-12-23 | $25.32 | $25.33 | $25.31 | $25.32 | $24.57 | 99,898 |
| 2019-12-20 | $25.32 | $25.33 | $25.31 | $25.32 | $24.57 | 66,187 |
| 2019-12-19 | $25.31 | $25.32 | $25.30 | $25.31 | $24.56 | 99,390 |
| 2019-12-18 | $25.30 | $25.31 | $25.30 | $25.31 | $24.56 | 46,409 |
| 2019-12-17 | $25.32 | $25.32 | $25.29 | $25.31 | $24.56 | 78,738 |
| 2019-12-16 | $25.30 | $25.30 | $25.28 | $25.30 | $24.55 | 178,246 |
| 2019-12-13 | $25.29 | $25.31 | $25.28 | $25.30 | $24.55 | 111,895 |
| 2019-12-12 | $25.30 | $25.30 | $25.28 | $25.28 | $24.53 | 76,057 |
| 2019-12-11 | $25.32 | $25.32 | $25.29 | $25.30 | $24.55 | 81,152 |
| 2019-12-10 | $25.29 | $25.31 | $25.28 | $25.31 | $24.56 | 68,073 |
| 2019-12-09 | $25.27 | $25.30 | $25.27 | $25.28 | $24.53 | 98,195 |
| 2019-12-06 | $25.28 | $25.30 | $25.27 | $25.28 | $24.53 | 67,313 |
| 2019-12-05 | $25.28 | $25.30 | $25.25 | $25.30 | $24.55 | 103,825 |
| 2019-12-04 | $25.30 | $25.30 | $25.28 | $25.30 | $24.55 | 56,651 |
| 2019-12-03 | $25.29 | $25.30 | $25.28 | $25.29 | $24.54 | 146,257 |
| 2019-12-02 | $25.30 | $25.31 | $25.28 | $25.31 | $24.56 | 128,047 |
| 2019-11-29 | $25.35 | $25.35 | $25.33 | $25.35 | $24.55 | 44,087 |
| 2019-11-27 | $25.35 | $25.35 | $25.34 | $25.35 | $24.55 | 54,307 |
| 2019-11-26 | $25.34 | $25.35 | $25.33 | $25.35 | $24.55 | 46,374 |
| 2019-11-25 | $25.33 | $25.34 | $25.32 | $25.33 | $24.53 | 112,523 |
| 2019-11-22 | $25.34 | $25.34 | $25.31 | $25.32 | $24.52 | 101,369 |
| 2019-11-21 | $25.33 | $25.33 | $25.30 | $25.33 | $24.53 | 46,685 |
| 2019-11-20 | $25.31 | $25.32 | $25.30 | $25.32 | $24.52 | 56,981 |
| 2019-11-19 | $25.31 | $25.33 | $25.31 | $25.32 | $24.52 | 69,127 |
| 2019-11-18 | $25.31 | $25.32 | $25.30 | $25.32 | $24.52 | 84,017 |
| 2019-11-15 | $25.28 | $25.34 | $25.28 | $25.31 | $24.51 | 579,028 |
| 2019-11-14 | $25.31 | $25.31 | $25.28 | $25.28 | $24.48 | 56,492 |
| 2019-11-13 | $25.30 | $25.30 | $25.28 | $25.29 | $24.49 | 172,696 |
| 2019-11-12 | $25.28 | $25.30 | $25.28 | $25.29 | $24.49 | 103,265 |
| 2019-11-11 | $25.29 | $25.30 | $25.28 | $25.28 | $24.48 | 63,117 |
| 2019-11-08 | $25.30 | $25.30 | $25.28 | $25.29 | $24.49 | 486,485 |
| 2019-11-07 | $25.27 | $25.30 | $25.27 | $25.28 | $24.48 | 485,117 |
| 2019-11-06 | $25.26 | $25.29 | $25.26 | $25.27 | $24.47 | 54,858 |
| 2019-11-05 | $25.28 | $25.28 | $25.26 | $25.27 | $24.47 | 107,961 |
| 2019-11-04 | $25.27 | $25.28 | $25.26 | $25.27 | $24.47 | 123,486 |
| 2019-11-01 | $25.25 | $25.26 | $25.23 | $25.26 | $24.46 | 114,812 |
| 2019-10-31 | $25.31 | $25.33 | $25.29 | $25.31 | $24.45 | 112,174 |
| 2019-10-30 | $25.32 | $25.32 | $25.29 | $25.29 | $24.43 | 88,192 |
| 2019-10-29 | $25.30 | $25.32 | $25.30 | $25.31 | $24.45 | 52,433 |
| 2019-10-28 | $25.30 | $25.32 | $25.30 | $25.30 | $24.44 | 64,909 |
| 2019-10-25 | $25.30 | $25.31 | $25.28 | $25.30 | $24.44 | 67,578 |
| 2019-10-24 | $25.28 | $25.29 | $25.27 | $25.29 | $24.43 | 24,106 |
| 2019-10-23 | $25.27 | $25.29 | $25.26 | $25.28 | $24.43 | 51,647 |
| 2019-10-22 | $25.27 | $25.28 | $25.26 | $25.27 | $24.42 | 60,802 |
| 2019-10-21 | $25.26 | $25.27 | $25.25 | $25.27 | $24.42 | 32,184 |
| 2019-10-18 | $25.25 | $25.27 | $25.25 | $25.26 | $24.41 | 41,979 |
| 2019-10-17 | $25.24 | $25.27 | $25.24 | $25.27 | $24.42 | 42,152 |
| 2019-10-16 | $25.23 | $25.25 | $25.23 | $25.24 | $24.39 | 56,270 |
| 2019-10-15 | $25.22 | $25.24 | $25.22 | $25.23 | $24.38 | 83,559 |
| 2019-10-14 | $25.24 | $25.24 | $25.22 | $25.22 | $24.37 | 31,983 |
| 2019-10-11 | $25.24 | $25.24 | $25.22 | $25.22 | $24.37 | 55,860 |
| 2019-10-10 | $25.23 | $25.24 | $25.21 | $25.23 | $24.38 | 32,972 |
| 2019-10-09 | $25.20 | $25.22 | $25.20 | $25.22 | $24.37 | 128,300 |
| 2019-10-08 | $25.20 | $25.22 | $25.19 | $25.22 | $24.37 | 41,992 |
| 2019-10-07 | $25.22 | $25.22 | $25.21 | $25.22 | $24.37 | 95,096 |
| 2019-10-04 | $25.20 | $25.22 | $25.20 | $25.22 | $24.37 | 61,451 |
| 2019-10-03 | $25.22 | $25.22 | $25.19 | $25.20 | $24.35 | 71,468 |
| 2019-10-02 | $25.19 | $25.21 | $25.19 | $25.21 | $24.36 | 34,027 |
| 2019-10-01 | $25.21 | $25.22 | $25.18 | $25.19 | $24.34 | 151,151 |
| 2019-09-30 | $25.26 | $25.26 | $25.24 | $25.24 | $24.33 | 59,009 |
| 2019-09-27 | $25.25 | $25.26 | $25.24 | $25.24 | $24.33 | 35,160 |
| 2019-09-26 | $25.24 | $25.26 | $25.24 | $25.24 | $24.33 | 57,423 |
| 2019-09-25 | $25.25 | $25.25 | $25.23 | $25.24 | $24.33 | 39,419 |
| 2019-09-24 | $25.23 | $25.25 | $25.23 | $25.23 | $24.32 | 250,615 |
| 2019-09-23 | $25.25 | $25.25 | $25.23 | $25.24 | $24.33 | 37,974 |
| 2019-09-20 | $25.23 | $25.25 | $25.23 | $25.23 | $24.32 | 41,254 |
| 2019-09-19 | $25.23 | $25.25 | $25.23 | $25.24 | $24.33 | 34,710 |
| 2019-09-18 | $25.24 | $25.24 | $25.23 | $25.24 | $24.33 | 23,976 |
| 2019-09-17 | $25.24 | $25.24 | $25.23 | $25.23 | $24.32 | 33,625 |
| 2019-09-16 | $25.23 | $25.24 | $25.22 | $25.23 | $24.32 | 56,158 |
| 2019-09-13 | $25.22 | $25.24 | $25.21 | $25.23 | $24.32 | 111,020 |
| 2019-09-12 | $25.19 | $25.21 | $25.19 | $25.20 | $24.29 | 81,425 |
| 2019-09-11 | $25.21 | $25.21 | $25.19 | $25.21 | $24.30 | 55,800 |
| 2019-09-10 | $25.18 | $25.22 | $25.18 | $25.20 | $24.29 | 69,500 |
| 2019-09-09 | $25.20 | $25.20 | $25.18 | $25.20 | $24.29 | 47,696 |
| 2019-09-06 | $25.18 | $25.18 | $25.17 | $25.18 | $24.27 | 58,732 |
| 2019-09-05 | $25.20 | $25.20 | $25.17 | $25.18 | $24.27 | 47,941 |
| 2019-09-04 | $25.18 | $25.18 | $25.15 | $25.18 | $24.27 | 87,221 |
| 2019-09-03 | $25.17 | $25.18 | $25.15 | $25.16 | $24.25 | 63,603 |
| 2019-08-30 | $25.21 | $25.23 | $25.21 | $25.21 | $24.24 | 36,113 |
| 2019-08-29 | $25.21 | $25.21 | $25.20 | $25.21 | $24.24 | 80,101 |
| 2019-08-28 | $25.19 | $25.21 | $25.19 | $25.21 | $24.24 | 227,154 |
| 2019-08-27 | $25.19 | $25.21 | $25.19 | $25.20 | $24.23 | 95,681 |
| 2019-08-26 | $25.22 | $25.22 | $25.18 | $25.19 | $24.22 | 1,041,762 |
| 2019-08-23 | $25.19 | $25.22 | $25.19 | $25.20 | $24.23 | 111,249 |
| 2019-08-22 | $25.21 | $25.21 | $25.18 | $25.21 | $24.24 | 80,884 |
| 2019-08-21 | $25.21 | $25.21 | $25.19 | $25.19 | $24.22 | 45,618 |
| 2019-08-20 | $25.18 | $25.21 | $25.18 | $25.19 | $24.22 | 118,149 |
| 2019-08-19 | $25.16 | $25.20 | $25.16 | $25.19 | $24.22 | 102,302 |
| 2019-08-16 | $25.18 | $25.19 | $25.15 | $25.16 | $24.19 | 92,616 |
| 2019-08-15 | $25.16 | $25.19 | $25.16 | $25.18 | $24.21 | 518,418 |
| 2019-08-14 | $25.20 | $25.20 | $25.18 | $25.18 | $24.21 | 39,710 |
| 2019-08-13 | $25.20 | $25.20 | $25.19 | $25.19 | $24.22 | 64,096 |
| 2019-08-12 | $25.18 | $25.21 | $25.18 | $25.20 | $24.23 | 87,511 |
| 2019-08-09 | $25.20 | $25.21 | $25.19 | $25.19 | $24.22 | 72,976 |
| 2019-08-08 | $25.16 | $25.19 | $25.16 | $25.19 | $24.22 | 57,576 |
| 2019-08-07 | $25.16 | $25.19 | $25.15 | $25.17 | $24.20 | 184,522 |
| 2019-08-06 | $25.17 | $25.19 | $25.16 | $25.17 | $24.20 | 82,456 |
| 2019-08-05 | $25.19 | $25.20 | $25.15 | $25.16 | $24.19 | 155,360 |
| 2019-08-02 | $25.19 | $25.20 | $25.19 | $25.20 | $24.23 | 70,838 |
| 2019-08-01 | $25.18 | $25.20 | $25.18 | $25.19 | $24.22 | 50,949 |
| 2019-07-31 | $25.23 | $25.26 | $25.23 | $25.25 | $24.21 | 101,690 |
| 2019-07-30 | $25.26 | $25.26 | $25.23 | $25.24 | $24.20 | 59,790 |
| 2019-07-29 | $25.24 | $25.26 | $25.24 | $25.26 | $24.22 | 185,870 |
| 2019-07-26 | $25.24 | $25.25 | $25.24 | $25.25 | $24.21 | 35,647 |
| 2019-07-25 | $25.24 | $25.26 | $25.24 | $25.24 | $24.20 | 68,508 |
| 2019-07-24 | $25.22 | $25.24 | $25.22 | $25.24 | $24.20 | 89,256 |
| 2019-07-23 | $25.24 | $25.24 | $25.23 | $25.24 | $24.20 | 51,895 |
| 2019-07-22 | $25.22 | $25.25 | $25.22 | $25.23 | $24.19 | 67,425 |
| 2019-07-19 | $25.22 | $25.24 | $25.22 | $25.24 | $24.20 | 18,529 |
| 2019-07-18 | $25.23 | $25.24 | $25.21 | $25.24 | $24.20 | 68,486 |
| 2019-07-17 | $25.21 | $25.23 | $25.20 | $25.21 | $24.17 | 55,383 |
| 2019-07-16 | $25.23 | $25.24 | $25.23 | $25.24 | $24.20 | 65,238 |
| 2019-07-15 | $25.20 | $25.23 | $25.20 | $25.23 | $24.19 | 86,431 |
| 2019-07-12 | $25.20 | $25.21 | $25.20 | $25.20 | $24.16 | 62,219 |
| 2019-07-11 | $25.21 | $25.22 | $25.18 | $25.20 | $24.16 | 64,100 |
| 2019-07-10 | $25.20 | $25.21 | $25.19 | $25.21 | $24.17 | 72,869 |
| 2019-07-09 | $25.17 | $25.20 | $25.17 | $25.20 | $24.16 | 195,489 |
| 2019-07-08 | $25.17 | $25.20 | $25.17 | $25.17 | $24.14 | 83,846 |
| 2019-07-05 | $25.16 | $25.19 | $25.16 | $25.17 | $24.14 | 39,291 |
| 2019-07-03 | $25.15 | $25.19 | $25.15 | $25.17 | $24.14 | 79,075 |
| 2019-07-02 | $25.15 | $25.18 | $25.15 | $25.17 | $24.14 | 35,438 |
| 2019-07-01 | $25.14 | $25.18 | $25.14 | $25.15 | $24.12 | 60,169 |
| 2019-06-28 | $25.19 | $25.22 | $25.19 | $25.20 | $24.10 | 100,109 |
| 2019-06-27 | $25.19 | $25.22 | $25.16 | $25.19 | $24.09 | 382,442 |
| 2019-06-26 | $25.18 | $25.20 | $25.18 | $25.18 | $24.08 | 104,382 |
| 2019-06-25 | $25.18 | $25.20 | $25.18 | $25.20 | $24.10 | 131,084 |
| 2019-06-24 | $25.18 | $25.20 | $25.18 | $25.18 | $24.08 | 73,190 |
| 2019-06-21 | $25.17 | $25.19 | $25.17 | $25.19 | $24.09 | 43,853 |
| 2019-06-20 | $25.18 | $25.20 | $25.14 | $25.16 | $24.06 | 418,709 |
| 2019-06-19 | $25.17 | $25.21 | $25.17 | $25.17 | $24.07 | 231,598 |
| 2019-06-18 | $25.17 | $25.20 | $25.17 | $25.20 | $24.10 | 112,700 |
| 2019-06-17 | $25.19 | $25.19 | $25.15 | $25.16 | $24.06 | 171,101 |
| 2019-06-14 | $25.15 | $25.17 | $25.15 | $25.16 | $24.06 | 45,493 |
| 2019-06-13 | $25.15 | $25.16 | $25.15 | $25.16 | $24.06 | 39,012 |
| 2019-06-12 | $25.14 | $25.16 | $25.13 | $25.14 | $24.04 | 155,063 |
| 2019-06-11 | $25.17 | $25.17 | $25.14 | $25.15 | $24.05 | 101,178 |
| 2019-06-10 | $25.14 | $25.15 | $25.13 | $25.14 | $24.04 | 116,036 |
| 2019-06-07 | $25.13 | $25.15 | $25.13 | $25.14 | $24.04 | 99,939 |
| 2019-06-06 | $25.13 | $25.15 | $25.12 | $25.13 | $24.04 | 63,901 |
| 2019-06-05 | $25.14 | $25.16 | $25.11 | $25.11 | $24.02 | 333,913 |
| 2019-06-04 | $25.15 | $25.16 | $25.13 | $25.14 | $24.04 | 104,793 |
| 2019-06-03 | $25.15 | $25.16 | $25.13 | $25.14 | $24.04 | 107,014 |
| 2019-05-31 | $25.20 | $25.22 | $25.20 | $25.22 | $24.05 | 56,594 |
| 2019-05-30 | $25.19 | $25.22 | $25.19 | $25.22 | $24.05 | 68,141 |
| 2019-05-29 | $25.22 | $25.22 | $25.19 | $25.21 | $24.04 | 166,106 |
| 2019-05-28 | $25.20 | $25.22 | $25.20 | $25.22 | $24.05 | 64,946 |
| 2019-05-24 | $25.19 | $25.22 | $25.19 | $25.22 | $24.05 | 36,890 |
| 2019-05-23 | $25.19 | $25.21 | $25.19 | $25.21 | $24.04 | 33,587 |
| 2019-05-22 | $25.21 | $25.21 | $25.18 | $25.18 | $24.01 | 45,068 |
| 2019-05-21 | $25.19 | $25.21 | $25.19 | $25.20 | $24.03 | 68,992 |
| 2019-05-20 | $25.19 | $25.20 | $25.18 | $25.20 | $24.03 | 99,537 |
| 2019-05-17 | $25.18 | $25.21 | $25.18 | $25.21 | $24.04 | 58,323 |
| 2019-05-16 | $25.19 | $25.21 | $25.17 | $25.18 | $24.01 | 636,611 |
| 2019-05-15 | $25.20 | $25.20 | $25.18 | $25.20 | $24.03 | 84,404 |
| 2019-05-14 | $25.18 | $25.21 | $25.18 | $25.21 | $24.04 | 44,501 |
| 2019-05-13 | $25.20 | $25.20 | $25.18 | $25.19 | $24.02 | 30,923 |
| 2019-05-10 | $25.18 | $25.21 | $25.18 | $25.20 | $24.03 | 45,957 |
| 2019-05-09 | $25.21 | $25.21 | $25.18 | $25.21 | $24.04 | 47,590 |
| 2019-05-08 | $25.21 | $25.21 | $25.19 | $25.21 | $24.04 | 39,502 |
| 2019-05-07 | $25.21 | $25.21 | $25.19 | $25.21 | $24.04 | 57,133 |
| 2019-05-06 | $25.19 | $25.22 | $25.18 | $25.21 | $24.04 | 49,182 |
| 2019-05-03 | $25.20 | $25.20 | $25.19 | $25.19 | $24.02 | 39,237 |
| 2019-05-02 | $25.19 | $25.20 | $25.18 | $25.20 | $24.03 | 30,195 |
| 2019-05-01 | $25.19 | $25.20 | $25.18 | $25.19 | $24.02 | 102,902 |
| 2019-04-30 | $25.25 | $25.25 | $25.22 | $25.25 | $24.02 | 120,102 |
| 2019-04-29 | $25.23 | $25.25 | $25.22 | $25.23 | $24.00 | 53,520 |
| 2019-04-26 | $25.21 | $25.23 | $25.21 | $25.22 | $23.98 | 119,842 |
| 2019-04-25 | $25.22 | $25.23 | $25.20 | $25.21 | $23.98 | 186,070 |
| 2019-04-24 | $25.22 | $25.23 | $25.21 | $25.21 | $23.98 | 67,087 |
| 2019-04-23 | $25.21 | $25.22 | $25.20 | $25.21 | $23.98 | 45,050 |
| 2019-04-22 | $25.19 | $25.21 | $25.19 | $25.21 | $23.98 | 60,973 |
| 2019-04-18 | $25.19 | $25.21 | $25.19 | $25.20 | $23.97 | 41,710 |
| 2019-04-17 | $25.18 | $25.21 | $25.18 | $25.21 | $23.98 | 83,910 |
| 2019-04-16 | $25.19 | $25.20 | $25.18 | $25.20 | $23.96 | 76,436 |
| 2019-04-15 | $25.19 | $25.19 | $25.17 | $25.17 | $23.94 | 74,576 |
| 2019-04-12 | $25.17 | $25.19 | $25.17 | $25.17 | $23.94 | 255,784 |
| 2019-04-11 | $25.16 | $25.18 | $25.15 | $25.17 | $23.94 | 179,152 |
| 2019-04-10 | $25.17 | $25.17 | $25.15 | $25.16 | $23.93 | 46,330 |
| 2019-04-09 | $25.14 | $25.15 | $25.13 | $25.15 | $23.92 | 464,349 |
| 2019-04-08 | $25.15 | $25.18 | $25.12 | $25.16 | $23.93 | 1,252,651 |
| 2019-04-05 | $25.12 | $25.15 | $25.12 | $25.13 | $23.90 | 150,703 |
| 2019-04-04 | $25.13 | $25.14 | $25.12 | $25.14 | $23.91 | 41,402 |
| 2019-04-03 | $25.10 | $25.14 | $25.10 | $25.12 | $23.89 | 271,956 |
| 2019-04-02 | $25.10 | $25.11 | $25.09 | $25.11 | $23.88 | 61,046 |
| 2019-04-01 | $25.10 | $25.12 | $25.09 | $25.11 | $23.88 | 182,648 |
| 2019-03-29 | $25.16 | $25.18 | $25.15 | $25.17 | $23.87 | 213,822 |
| 2019-03-28 | $25.16 | $25.16 | $25.14 | $25.15 | $23.85 | 72,672 |
| 2019-03-27 | $25.13 | $25.16 | $25.13 | $25.16 | $23.86 | 135,008 |
| 2019-03-26 | $25.12 | $25.14 | $25.11 | $25.13 | $23.83 | 130,853 |
| 2019-03-25 | $25.12 | $25.14 | $25.11 | $25.14 | $23.84 | 610,422 |
| 2019-03-22 | $25.13 | $25.15 | $25.12 | $25.13 | $23.83 | 185,660 |
| 2019-03-21 | $25.11 | $25.14 | $25.11 | $25.14 | $23.84 | 142,252 |
| 2019-03-20 | $25.11 | $25.13 | $25.11 | $25.12 | $23.82 | 122,326 |
| 2019-03-19 | $25.11 | $25.14 | $25.11 | $25.12 | $23.82 | 94,264 |
| 2019-03-18 | $25.10 | $25.13 | $25.09 | $25.13 | $23.83 | 79,844 |
| 2019-03-15 | $25.09 | $25.10 | $25.09 | $25.09 | $23.79 | 112,036 |
| 2019-03-14 | $25.08 | $25.10 | $25.08 | $25.09 | $23.79 | 67,147 |
| 2019-03-13 | $25.08 | $25.09 | $25.08 | $25.09 | $23.79 | 69,436 |
| 2019-03-12 | $25.07 | $25.08 | $25.07 | $25.08 | $23.78 | 247,976 |
| 2019-03-11 | $25.08 | $25.09 | $25.07 | $25.08 | $23.78 | 157,299 |
| 2019-03-08 | $25.05 | $25.08 | $25.05 | $25.08 | $23.78 | 104,472 |
| 2019-03-07 | $25.08 | $25.10 | $25.05 | $25.06 | $23.76 | 793,534 |
| 2019-03-06 | $25.07 | $25.10 | $25.07 | $25.09 | $23.79 | 224,160 |
| 2019-03-05 | $25.07 | $25.10 | $25.07 | $25.10 | $23.80 | 75,916 |
| 2019-03-04 | $25.08 | $25.09 | $25.08 | $25.09 | $23.79 | 65,538 |
| 2019-03-01 | $25.05 | $25.07 | $25.05 | $25.06 | $23.76 | 154,718 |
| 2019-02-28 | $25.10 | $25.11 | $25.10 | $25.11 | $23.75 | 127,363 |
| 2019-02-27 | $25.09 | $25.11 | $25.09 | $25.11 | $23.75 | 98,488 |
| 2019-02-26 | $25.10 | $25.11 | $25.09 | $25.09 | $23.73 | 101,571 |
| 2019-02-25 | $25.09 | $25.10 | $25.09 | $25.09 | $23.73 | 125,247 |
| 2019-02-22 | $25.04 | $25.09 | $25.04 | $25.06 | $23.70 | 349,748 |
| 2019-02-21 | $25.04 | $25.07 | $25.04 | $25.05 | $23.69 | 558,121 |
| 2019-02-20 | $25.04 | $25.06 | $25.04 | $25.06 | $23.70 | 114,964 |
| 2019-02-19 | $25.03 | $25.06 | $25.02 | $25.06 | $23.70 | 127,236 |
| 2019-02-15 | $25.02 | $25.05 | $25.02 | $25.05 | $23.69 | 203,845 |
| 2019-02-14 | $25.05 | $25.05 | $25.02 | $25.03 | $23.67 | 319,522 |
| 2019-02-13 | $25.02 | $25.07 | $25.02 | $25.03 | $23.67 | 144,229 |
| 2019-02-12 | $25.02 | $25.06 | $25.02 | $25.04 | $23.68 | 256,063 |
| 2019-02-11 | $24.99 | $25.04 | $24.99 | $25.04 | $23.68 | 73,611 |
| 2019-02-08 | $24.99 | $25.02 | $24.99 | $25.02 | $23.66 | 180,351 |
| 2019-02-07 | $24.99 | $25.02 | $24.98 | $25.02 | $23.66 | 379,039 |
| 2019-02-06 | $24.99 | $25.04 | $24.98 | $24.99 | $23.64 | 658,955 |
| 2019-02-05 | $24.98 | $25.00 | $24.98 | $24.99 | $23.64 | 107,495 |
| 2019-02-04 | $24.97 | $25.02 | $24.97 | $24.99 | $23.64 | 141,219 |
| 2019-02-01 | $25.00 | $25.00 | $24.97 | $25.00 | $23.64 | 224,731 |
| 2019-01-31 | $25.03 | $25.06 | $25.01 | $25.06 | $23.63 | 239,057 |
| 2019-01-30 | $25.00 | $25.03 | $24.99 | $25.02 | $23.60 | 263,967 |
| 2019-01-29 | $24.98 | $25.03 | $24.98 | $25.01 | $23.59 | 127,346 |
| 2019-01-28 | $24.98 | $24.99 | $24.97 | $24.98 | $23.56 | 116,891 |
| 2019-01-25 | $24.95 | $24.99 | $24.95 | $24.99 | $23.57 | 156,010 |
| 2019-01-24 | $24.93 | $24.95 | $24.93 | $24.95 | $23.53 | 127,040 |
| 2019-01-23 | $24.90 | $24.94 | $24.90 | $24.93 | $23.51 | 218,054 |
| 2019-01-22 | $24.91 | $24.91 | $24.87 | $24.89 | $23.47 | 281,396 |
| 2019-01-18 | $24.86 | $24.89 | $24.85 | $24.87 | $23.46 | 420,843 |
| 2019-01-17 | $24.83 | $24.88 | $24.83 | $24.88 | $23.46 | 202,055 |
| 2019-01-16 | $24.81 | $24.85 | $24.81 | $24.84 | $23.43 | 145,105 |
| 2019-01-15 | $24.79 | $24.80 | $24.78 | $24.79 | $23.38 | 145,646 |
| 2019-01-14 | $24.76 | $24.79 | $24.74 | $24.79 | $23.38 | 788,613 |
| 2019-01-11 | $24.74 | $24.78 | $24.74 | $24.77 | $23.36 | 143,446 |
| 2019-01-10 | $24.72 | $24.75 | $24.71 | $24.75 | $23.34 | 151,831 |
| 2019-01-09 | $24.69 | $24.73 | $24.69 | $24.71 | $23.30 | 240,190 |
| 2019-01-08 | $24.67 | $24.72 | $24.67 | $24.71 | $23.30 | 114,467 |
| 2019-01-07 | $24.67 | $24.71 | $24.67 | $24.71 | $23.30 | 85,829 |
| 2019-01-04 | $24.65 | $24.71 | $24.65 | $24.71 | $23.30 | 473,780 |
| 2019-01-03 | $24.69 | $24.74 | $24.68 | $24.68 | $23.28 | 175,725 |
| 2019-01-02 | $24.68 | $24.75 | $24.68 | $24.71 | $23.30 | 89,781 |
| 2018-12-31 | $24.68 | $24.73 | $24.68 | $24.69 | $23.29 | 115,784 |
| 2018-12-28 | $24.67 | $24.74 | $24.65 | $24.73 | $23.32 | 214,887 |
| 2018-12-27 | $24.63 | $24.71 | $24.63 | $24.71 | $23.30 | 584,098 |
| 2018-12-26 | $24.68 | $24.77 | $24.68 | $24.77 | $23.29 | 711,111 |
| 2018-12-24 | $24.71 | $24.71 | $24.68 | $24.69 | $23.22 | 67,410 |
| 2018-12-21 | $24.71 | $24.76 | $24.68 | $24.69 | $23.22 | 166,527 |
| 2018-12-20 | $24.73 | $24.74 | $24.70 | $24.72 | $23.25 | 183,456 |
| 2018-12-19 | $24.71 | $24.74 | $24.71 | $24.71 | $23.24 | 158,028 |
| 2018-12-18 | $24.75 | $24.78 | $24.70 | $24.71 | $23.24 | 313,763 |
| 2018-12-17 | $24.80 | $24.82 | $24.73 | $24.74 | $23.26 | 2,390,815 |
| 2018-12-14 | $24.77 | $24.82 | $24.77 | $24.80 | $23.32 | 69,002 |
| 2018-12-13 | $24.74 | $24.78 | $24.74 | $24.77 | $23.29 | 92,416 |
| 2018-12-12 | $24.71 | $24.74 | $24.71 | $24.74 | $23.26 | 513,347 |
| 2018-12-11 | $24.69 | $24.74 | $24.69 | $24.70 | $23.23 | 158,145 |
| 2018-12-10 | $24.79 | $24.79 | $24.69 | $24.70 | $23.23 | 135,282 |
| 2018-12-07 | $24.72 | $24.79 | $24.72 | $24.75 | $23.27 | 220,806 |
| 2018-12-06 | $24.75 | $24.78 | $24.63 | $24.76 | $23.28 | 400,353 |
| 2018-12-04 | $24.87 | $24.88 | $24.77 | $24.80 | $23.32 | 425,265 |
| 2018-12-03 | $24.97 | $24.97 | $24.86 | $24.88 | $23.40 | 395,932 |
| 2018-11-30 | $25.04 | $25.05 | $25.00 | $25.02 | $23.47 | 174,723 |
| 2018-11-29 | $25.05 | $25.07 | $25.02 | $25.04 | $23.49 | 439,066 |
| 2018-11-28 | $25.07 | $25.07 | $25.04 | $25.07 | $23.52 | 185,125 |
| 2018-11-27 | $25.09 | $25.09 | $25.06 | $25.06 | $23.51 | 146,154 |
| 2018-11-26 | $25.07 | $25.09 | $25.07 | $25.08 | $23.53 | 175,732 |
| 2018-11-23 | $25.08 | $25.08 | $25.06 | $25.07 | $23.52 | 109,288 |
| 2018-11-21 | $25.10 | $25.11 | $25.07 | $25.07 | $23.52 | 124,533 |
| 2018-11-20 | $25.14 | $25.14 | $25.07 | $25.10 | $23.55 | 943,639 |
| 2018-11-19 | $25.18 | $25.18 | $25.12 | $25.13 | $23.58 | 132,102 |
| 2018-11-16 | $25.19 | $25.19 | $25.16 | $25.17 | $23.61 | 163,996 |
| 2018-11-15 | $25.21 | $25.21 | $25.16 | $25.19 | $23.63 | 481,458 |
| 2018-11-14 | $25.22 | $25.22 | $25.18 | $25.20 | $23.64 | 383,475 |
| 2018-11-13 | $25.22 | $25.22 | $25.20 | $25.22 | $23.66 | 174,093 |
| 2018-11-12 | $25.22 | $25.22 | $25.21 | $25.21 | $23.65 | 42,939 |
| 2018-11-09 | $25.22 | $25.22 | $25.21 | $25.21 | $23.65 | 916,441 |
| 2018-11-08 | $25.20 | $25.22 | $25.20 | $25.21 | $23.65 | 1,158,408 |
| 2018-11-07 | $25.22 | $25.22 | $25.19 | $25.21 | $23.65 | 1,700,783 |
| 2018-11-06 | $25.22 | $25.22 | $25.21 | $25.22 | $23.66 | 78,070 |
| 2018-11-05 | $25.22 | $25.22 | $25.21 | $25.22 | $23.66 | 156,540 |
| 2018-11-02 | $25.20 | $25.23 | $25.19 | $25.22 | $23.66 | 229,700 |
| 2018-11-01 | $25.21 | $25.22 | $25.20 | $25.21 | $23.65 | 62,892 |
| 2018-10-31 | $25.26 | $25.26 | $25.24 | $25.26 | $23.64 | 96,519 |
| 2018-10-30 | $25.28 | $25.28 | $25.24 | $25.26 | $23.64 | 109,639 |
| 2018-10-29 | $25.29 | $25.29 | $25.26 | $25.27 | $23.65 | 142,926 |
| 2018-10-26 | $25.29 | $25.29 | $25.27 | $25.28 | $23.66 | 102,422 |
| 2018-10-25 | $25.27 | $25.29 | $25.27 | $25.28 | $23.66 | 87,495 |
| 2018-10-24 | $25.28 | $25.28 | $25.27 | $25.28 | $23.66 | 168,138 |
| 2018-10-23 | $25.28 | $25.28 | $25.27 | $25.28 | $23.66 | 192,582 |
| 2018-10-22 | $25.27 | $25.28 | $25.27 | $25.27 | $23.65 | 92,274 |
| 2018-10-19 | $25.27 | $25.28 | $25.25 | $25.27 | $23.65 | 158,267 |
| 2018-10-18 | $25.26 | $25.28 | $25.25 | $25.27 | $23.65 | 132,461 |
| 2018-10-17 | $25.28 | $25.29 | $25.26 | $25.27 | $23.65 | 249,702 |
| 2018-10-16 | $25.28 | $25.29 | $25.25 | $25.28 | $23.66 | 232,300 |
| 2018-10-15 | $25.30 | $25.30 | $25.28 | $25.28 | $23.66 | 154,561 |
| 2018-10-12 | $25.29 | $25.29 | $25.27 | $25.28 | $23.66 | 814,856 |
| 2018-10-11 | $25.28 | $25.29 | $25.27 | $25.28 | $23.66 | 1,062,259 |
| 2018-10-10 | $25.29 | $25.30 | $25.27 | $25.27 | $23.65 | 128,486 |
| 2018-10-09 | $25.28 | $25.31 | $25.27 | $25.28 | $23.66 | 165,462 |
| 2018-10-08 | $25.26 | $25.29 | $25.26 | $25.28 | $23.66 | 164,302 |
| 2018-10-05 | $25.28 | $25.28 | $25.26 | $25.27 | $23.65 | 131,536 |
| 2018-10-04 | $25.28 | $25.28 | $25.26 | $25.27 | $23.65 | 269,800 |
| 2018-10-03 | $25.27 | $25.28 | $25.25 | $25.27 | $23.65 | 259,083 |
| 2018-10-02 | $25.25 | $25.29 | $25.24 | $25.25 | $23.63 | 2,460,898 |
| 2018-10-01 | $25.28 | $25.28 | $25.25 | $25.27 | $23.65 | 83,516 |
| 2018-09-28 | $25.32 | $25.33 | $25.31 | $25.33 | $23.65 | 192,329 |
| 2018-09-27 | $25.32 | $25.33 | $25.28 | $25.30 | $23.63 | 765,118 |
| 2018-09-26 | $25.33 | $25.33 | $25.30 | $25.32 | $23.64 | 266,215 |
| 2018-09-25 | $25.32 | $25.33 | $25.31 | $25.33 | $23.65 | 163,568 |
| 2018-09-24 | $25.30 | $25.32 | $25.30 | $25.32 | $23.64 | 79,620 |
| 2018-09-21 | $25.32 | $25.33 | $25.30 | $25.30 | $23.63 | 184,966 |
| 2018-09-20 | $25.31 | $25.33 | $25.30 | $25.33 | $23.65 | 135,871 |
| 2018-09-19 | $25.30 | $25.33 | $25.30 | $25.33 | $23.65 | 194,772 |
| 2018-09-18 | $25.29 | $25.30 | $25.28 | $25.29 | $23.62 | 81,206 |
| 2018-09-17 | $25.30 | $25.30 | $25.28 | $25.29 | $23.62 | 446,978 |
| 2018-09-14 | $25.28 | $25.30 | $25.27 | $25.29 | $23.62 | 167,840 |
| 2018-09-13 | $25.30 | $25.30 | $25.27 | $25.28 | $23.61 | 225,731 |
| 2018-09-12 | $25.29 | $25.30 | $25.28 | $25.30 | $23.63 | 90,961 |
| 2018-09-11 | $25.28 | $25.29 | $25.27 | $25.28 | $23.60 | 214,271 |
| 2018-09-10 | $25.29 | $25.30 | $25.28 | $25.29 | $23.62 | 116,137 |
| 2018-09-07 | $25.29 | $25.29 | $25.27 | $25.29 | $23.62 | 169,499 |
| 2018-09-06 | $25.30 | $25.30 | $25.27 | $25.28 | $23.61 | 87,815 |
| 2018-09-05 | $25.28 | $25.30 | $25.26 | $25.30 | $23.63 | 152,360 |
| 2018-09-04 | $25.28 | $25.29 | $25.26 | $25.27 | $23.60 | 150,400 |
| 2018-08-31 | $25.34 | $25.35 | $25.33 | $25.34 | $23.61 | 67,620 |
| 2018-08-30 | $25.34 | $25.34 | $25.32 | $25.34 | $23.61 | 99,634 |
| 2018-08-29 | $25.34 | $25.35 | $25.31 | $25.33 | $23.60 | 703,685 |
| 2018-08-28 | $25.34 | $25.35 | $25.33 | $25.34 | $23.61 | 135,495 |
| 2018-08-27 | $25.34 | $25.34 | $25.32 | $25.34 | $23.61 | 115,537 |
| 2018-08-24 | $25.33 | $25.34 | $25.32 | $25.32 | $23.59 | 105,969 |
| 2018-08-23 | $25.33 | $25.33 | $25.32 | $25.32 | $23.59 | 49,710 |
| 2018-08-22 | $25.32 | $25.33 | $25.31 | $25.33 | $23.60 | 87,012 |
| 2018-08-21 | $25.31 | $25.33 | $25.31 | $25.32 | $23.59 | 95,039 |
| 2018-08-20 | $25.32 | $25.33 | $25.32 | $25.33 | $23.60 | 37,810 |
| 2018-08-17 | $25.33 | $25.33 | $25.31 | $25.32 | $23.59 | 56,293 |
| 2018-08-16 | $25.33 | $25.33 | $25.31 | $25.33 | $23.60 | 51,706 |
| 2018-08-15 | $25.31 | $25.32 | $25.30 | $25.32 | $23.59 | 71,480 |
| 2018-08-14 | $25.28 | $25.30 | $25.28 | $25.30 | $23.57 | 222,478 |
| 2018-08-13 | $25.29 | $25.31 | $25.29 | $25.30 | $23.57 | 83,415 |
| 2018-08-10 | $25.31 | $25.31 | $25.29 | $25.30 | $23.57 | 134,780 |
| 2018-08-09 | $25.29 | $25.31 | $25.27 | $25.30 | $23.57 | 208,059 |
| 2018-08-08 | $25.30 | $25.32 | $25.27 | $25.31 | $23.58 | 242,953 |
| 2018-08-07 | $25.30 | $25.36 | $25.27 | $25.27 | $23.54 | 326,800 |
| 2018-08-06 | $25.26 | $25.29 | $25.25 | $25.29 | $23.56 | 273,824 |
| 2018-08-03 | $25.29 | $25.31 | $25.25 | $25.28 | $23.55 | 807,973 |
| 2018-08-02 | $25.28 | $25.29 | $25.26 | $25.29 | $23.56 | 180,959 |
| 2018-08-01 | $25.27 | $25.28 | $25.25 | $25.26 | $23.53 | 98,143 |
| 2018-07-31 | $25.32 | $25.34 | $25.31 | $25.32 | $23.53 | 106,349 |
| 2018-07-30 | $25.32 | $25.33 | $25.30 | $25.32 | $23.53 | 103,586 |
| 2018-07-27 | $25.31 | $25.32 | $25.30 | $25.32 | $23.53 | 94,478 |
| 2018-07-26 | $25.31 | $25.32 | $25.30 | $25.31 | $23.52 | 46,943 |
| 2018-07-25 | $25.29 | $25.31 | $25.28 | $25.30 | $23.51 | 218,840 |
| 2018-07-24 | $25.28 | $25.29 | $25.27 | $25.28 | $23.49 | 114,971 |
| 2018-07-23 | $25.29 | $25.29 | $25.27 | $25.27 | $23.49 | 56,562 |
| 2018-07-20 | $25.26 | $25.29 | $25.26 | $25.29 | $23.50 | 52,610 |
| 2018-07-19 | $25.26 | $25.30 | $25.26 | $25.29 | $23.50 | 116,409 |
| 2018-07-18 | $25.26 | $25.27 | $25.26 | $25.27 | $23.49 | 98,175 |
| 2018-07-17 | $25.28 | $25.28 | $25.26 | $25.27 | $23.49 | 101,820 |
| 2018-07-16 | $25.27 | $25.28 | $25.27 | $25.28 | $23.49 | 62,056 |
| 2018-07-13 | $25.27 | $25.28 | $25.26 | $25.28 | $23.49 | 79,769 |
| 2018-07-12 | $25.24 | $25.27 | $25.24 | $25.27 | $23.49 | 79,141 |
| 2018-07-11 | $25.25 | $25.25 | $25.24 | $25.24 | $23.46 | 50,260 |
| 2018-07-10 | $25.23 | $25.27 | $25.23 | $25.26 | $23.48 | 110,648 |
| 2018-07-09 | $25.25 | $25.25 | $25.23 | $25.25 | $23.47 | 118,000 |
| 2018-07-06 | $25.23 | $25.24 | $25.22 | $25.23 | $23.45 | 69,333 |
| 2018-07-05 | $25.23 | $25.24 | $25.21 | $25.21 | $23.43 | 148,845 |
| 2018-07-03 | $25.24 | $25.24 | $25.22 | $25.22 | $23.44 | 45,253 |
| 2018-07-02 | $25.22 | $25.24 | $25.21 | $25.23 | $23.45 | 140,133 |
| 2018-06-29 | $25.28 | $25.29 | $25.26 | $25.27 | $23.43 | 450,476 |
| 2018-06-28 | $25.27 | $25.29 | $25.27 | $25.28 | $23.44 | 119,592 |
| 2018-06-27 | $25.28 | $25.28 | $25.27 | $25.28 | $23.44 | 91,516 |
| 2018-06-26 | $25.27 | $25.28 | $25.25 | $25.28 | $23.44 | 67,640 |
| 2018-06-25 | $25.28 | $25.28 | $25.27 | $25.27 | $23.43 | 90,416 |
| 2018-06-22 | $25.28 | $25.29 | $25.26 | $25.28 | $23.44 | 110,839 |
| 2018-06-21 | $25.28 | $25.29 | $25.27 | $25.27 | $23.43 | 183,788 |
| 2018-06-20 | $25.29 | $25.29 | $25.28 | $25.28 | $23.44 | 61,513 |
| 2018-06-19 | $25.28 | $25.31 | $25.27 | $25.29 | $23.45 | 148,758 |
| 2018-06-18 | $25.27 | $25.28 | $25.26 | $25.28 | $23.44 | 270,968 |
| 2018-06-15 | $25.28 | $25.28 | $25.27 | $25.28 | $23.44 | 147,476 |
| 2018-06-14 | $25.28 | $25.28 | $25.26 | $25.28 | $23.44 | 64,756 |
| 2018-06-13 | $25.27 | $25.27 | $25.26 | $25.27 | $23.43 | 108,610 |
| 2018-06-12 | $25.27 | $25.27 | $25.24 | $25.27 | $23.43 | 108,797 |
| 2018-06-11 | $25.27 | $25.27 | $25.26 | $25.27 | $23.43 | 115,283 |
| 2018-06-08 | $25.27 | $25.29 | $25.26 | $25.27 | $23.43 | 450,165 |
| 2018-06-07 | $25.27 | $25.28 | $25.25 | $25.27 | $23.43 | 101,277 |
| 2018-06-06 | $25.27 | $25.28 | $25.26 | $25.27 | $23.43 | 195,012 |
| 2018-06-05 | $25.27 | $25.28 | $25.26 | $25.27 | $23.43 | 151,689 |
| 2018-06-04 | $25.27 | $25.27 | $25.26 | $25.27 | $23.43 | 182,007 |
| 2018-06-01 | $25.28 | $25.28 | $25.24 | $25.27 | $23.43 | 390,442 |
| 2018-05-31 | $25.33 | $25.33 | $25.32 | $25.33 | $23.44 | 170,533 |
| 2018-05-30 | $25.33 | $25.33 | $25.32 | $25.33 | $23.44 | 86,949 |
| 2018-05-29 | $25.33 | $25.33 | $25.32 | $25.33 | $23.44 | 172,700 |
| 2018-05-25 | $25.32 | $25.34 | $25.32 | $25.33 | $23.44 | 75,721 |
| 2018-05-24 | $25.34 | $25.34 | $25.32 | $25.34 | $23.45 | 67,551 |
| 2018-05-23 | $25.33 | $25.33 | $25.32 | $25.33 | $23.44 | 132,337 |
| 2018-05-22 | $25.31 | $25.33 | $25.31 | $25.33 | $23.44 | 113,588 |
| 2018-05-21 | $25.33 | $25.33 | $25.32 | $25.32 | $23.43 | 46,441 |
| 2018-05-18 | $25.34 | $25.35 | $25.32 | $25.33 | $23.44 | 586,825 |
| 2018-05-17 | $25.32 | $25.35 | $25.32 | $25.33 | $23.44 | 353,287 |
| 2018-05-16 | $25.33 | $25.38 | $25.31 | $25.33 | $23.44 | 377,206 |
| 2018-05-15 | $25.33 | $25.34 | $25.30 | $25.33 | $23.44 | 135,162 |
| 2018-05-14 | $25.34 | $25.34 | $25.32 | $25.32 | $23.43 | 82,942 |
| 2018-05-11 | $25.33 | $25.34 | $25.32 | $25.33 | $23.44 | 143,590 |
| 2018-05-10 | $25.33 | $25.35 | $25.31 | $25.34 | $23.45 | 109,449 |
| 2018-05-09 | $25.33 | $25.33 | $25.31 | $25.31 | $23.42 | 205,285 |
| 2018-05-08 | $25.31 | $25.32 | $25.31 | $25.32 | $23.43 | 136,304 |
| 2018-05-07 | $25.31 | $25.32 | $25.30 | $25.32 | $23.43 | 100,738 |
| 2018-05-04 | $25.31 | $25.33 | $25.31 | $25.32 | $23.43 | 97,415 |
| 2018-05-03 | $25.31 | $25.32 | $25.29 | $25.32 | $23.43 | 366,089 |
| 2018-05-02 | $25.31 | $25.32 | $25.30 | $25.30 | $23.41 | 131,821 |
| 2018-05-01 | $25.31 | $25.32 | $25.30 | $25.31 | $23.42 | 324,563 |
| 2018-04-30 | $25.32 | $25.35 | $25.32 | $25.35 | $23.41 | 331,728 |
| 2018-04-27 | $25.34 | $25.35 | $25.32 | $25.34 | $23.40 | 205,147 |
| 2018-04-26 | $25.32 | $25.33 | $25.30 | $25.33 | $23.39 | 90,017 |
| 2018-04-25 | $25.31 | $25.34 | $25.28 | $25.31 | $23.37 | 113,323 |
| 2018-04-24 | $25.29 | $25.31 | $25.28 | $25.29 | $23.36 | 50,857 |
| 2018-04-23 | $25.27 | $25.30 | $25.25 | $25.30 | $23.36 | 116,561 |
| 2018-04-20 | $25.30 | $25.30 | $25.26 | $25.28 | $23.35 | 145,814 |
| 2018-04-19 | $25.30 | $25.30 | $25.27 | $25.29 | $23.36 | 203,552 |
| 2018-04-18 | $25.30 | $25.30 | $25.28 | $25.29 | $23.36 | 89,297 |
| 2018-04-17 | $25.29 | $25.30 | $25.28 | $25.29 | $23.36 | 78,901 |
| 2018-04-16 | $25.27 | $25.28 | $25.27 | $25.28 | $23.35 | 105,693 |
| 2018-04-13 | $25.27 | $25.28 | $25.26 | $25.27 | $23.34 | 64,893 |
| 2018-04-12 | $25.26 | $25.29 | $25.25 | $25.29 | $23.36 | 63,666 |
| 2018-04-11 | $25.26 | $25.30 | $25.25 | $25.30 | $23.36 | 350,653 |
| 2018-04-10 | $25.26 | $25.26 | $25.23 | $25.25 | $23.32 | 81,724 |
| 2018-04-09 | $25.23 | $25.26 | $25.23 | $25.24 | $23.31 | 122,215 |
| 2018-04-06 | $25.25 | $25.27 | $25.24 | $25.24 | $23.31 | 179,288 |
| 2018-04-05 | $25.25 | $25.25 | $25.23 | $25.25 | $23.32 | 313,559 |
| 2018-04-04 | $25.24 | $25.24 | $25.22 | $25.23 | $23.30 | 63,164 |
| 2018-04-03 | $25.23 | $25.25 | $25.21 | $25.24 | $23.31 | 149,583 |
| 2018-04-02 | $25.23 | $25.24 | $25.20 | $25.24 | $23.31 | 64,460 |
| 2018-03-29 | $25.27 | $25.29 | $25.26 | $25.26 | $23.28 | 61,906 |
| 2018-03-28 | $25.25 | $25.28 | $25.25 | $25.26 | $23.28 | 127,637 |
| 2018-03-27 | $25.26 | $25.28 | $25.24 | $25.26 | $23.28 | 131,500 |
| 2018-03-26 | $25.28 | $25.28 | $25.22 | $25.24 | $23.26 | 141,489 |
| 2018-03-23 | $25.28 | $25.28 | $25.26 | $25.27 | $23.29 | 104,210 |
| 2018-03-22 | $25.29 | $25.29 | $25.27 | $25.28 | $23.30 | 162,651 |
| 2018-03-21 | $25.29 | $25.30 | $25.28 | $25.29 | $23.31 | 177,299 |
| 2018-03-20 | $25.30 | $25.32 | $25.29 | $25.30 | $23.32 | 166,483 |
| 2018-03-19 | $25.30 | $25.32 | $25.30 | $25.30 | $23.32 | 71,493 |
| 2018-03-16 | $25.31 | $25.31 | $25.29 | $25.30 | $23.32 | 101,435 |
| 2018-03-15 | $25.30 | $25.31 | $25.25 | $25.31 | $23.33 | 115,139 |
| 2018-03-14 | $25.32 | $25.32 | $25.31 | $25.32 | $23.34 | 89,740 |
| 2018-03-13 | $25.32 | $25.32 | $25.31 | $25.32 | $23.34 | 96,700 |
| 2018-03-12 | $25.32 | $25.33 | $25.31 | $25.32 | $23.34 | 99,784 |
| 2018-03-09 | $25.32 | $25.33 | $25.31 | $25.32 | $23.34 | 72,451 |
| 2018-03-08 | $25.32 | $25.32 | $25.31 | $25.32 | $23.34 | 149,773 |
| 2018-03-07 | $25.32 | $25.32 | $25.31 | $25.32 | $23.34 | 35,500 |
| 2018-03-06 | $25.32 | $25.32 | $25.30 | $25.32 | $23.34 | 157,930 |
| 2018-03-05 | $25.32 | $25.32 | $25.30 | $25.32 | $23.34 | 94,166 |
| 2018-03-02 | $25.32 | $25.34 | $25.31 | $25.33 | $23.35 | 127,754 |
| 2018-03-01 | $25.31 | $25.34 | $25.31 | $25.34 | $23.35 | 292,300 |
| 2018-02-28 | $25.35 | $25.36 | $25.33 | $25.35 | $23.33 | 44,125 |
| 2018-02-27 | $25.33 | $25.34 | $25.32 | $25.33 | $23.31 | 124,641 |
| 2018-02-26 | $25.35 | $25.36 | $25.32 | $25.33 | $23.31 | 95,035 |
| 2018-02-23 | $25.33 | $25.36 | $25.32 | $25.32 | $23.30 | 83,316 |
| 2018-02-22 | $25.34 | $25.35 | $25.33 | $25.35 | $23.33 | 114,200 |
| 2018-02-21 | $25.34 | $25.35 | $25.33 | $25.35 | $23.33 | 36,900 |
| 2018-02-20 | $25.32 | $25.34 | $25.32 | $25.33 | $23.31 | 63,515 |
| 2018-02-16 | $25.34 | $25.34 | $25.31 | $25.34 | $23.32 | 55,349 |
| 2018-02-15 | $25.33 | $25.34 | $25.30 | $25.33 | $23.31 | 122,346 |
| 2018-02-14 | $25.31 | $25.32 | $25.27 | $25.31 | $23.29 | 90,976 |
| 2018-02-13 | $25.28 | $25.31 | $25.28 | $25.31 | $23.29 | 80,842 |
| 2018-02-12 | $25.29 | $25.31 | $25.24 | $25.28 | $23.26 | 395,881 |
| 2018-02-09 | $25.28 | $25.31 | $25.28 | $25.29 | $23.27 | 99,412 |
| 2018-02-08 | $25.36 | $25.36 | $25.23 | $25.29 | $23.27 | 690,013 |
| 2018-02-07 | $25.35 | $25.36 | $25.34 | $25.35 | $23.33 | 77,216 |
| 2018-02-06 | $25.30 | $25.35 | $25.29 | $25.35 | $23.33 | 150,462 |
| 2018-02-05 | $25.35 | $25.37 | $25.33 | $25.33 | $23.31 | 103,789 |
| 2018-02-02 | $25.38 | $25.38 | $25.36 | $25.36 | $23.34 | 110,522 |
| 2018-02-01 | $25.37 | $25.38 | $25.35 | $25.37 | $23.34 | 89,876 |
| 2018-01-31 | $25.40 | $25.40 | $25.35 | $25.35 | $23.29 | 142,468 |
| 2018-01-30 | $25.37 | $25.40 | $25.37 | $25.39 | $23.33 | 741,287 |
| 2018-01-29 | $25.39 | $25.40 | $25.36 | $25.37 | $23.31 | 165,695 |
| 2018-01-26 | $25.39 | $25.41 | $25.37 | $25.39 | $23.33 | 221,825 |
| 2018-01-25 | $25.38 | $25.40 | $25.35 | $25.39 | $23.33 | 94,443 |
| 2018-01-24 | $25.37 | $25.40 | $25.35 | $25.39 | $23.33 | 155,548 |
| 2018-01-23 | $25.32 | $25.40 | $25.32 | $25.40 | $23.34 | 402,416 |
| 2018-01-22 | $25.35 | $25.37 | $25.32 | $25.36 | $23.30 | 104,507 |
| 2018-01-19 | $25.34 | $25.39 | $25.33 | $25.38 | $23.32 | 200,714 |
| 2018-01-18 | $25.33 | $25.38 | $25.33 | $25.35 | $23.29 | 129,889 |
| 2018-01-17 | $25.36 | $25.38 | $25.33 | $25.35 | $23.29 | 237,393 |
| 2018-01-16 | $25.32 | $25.35 | $25.31 | $25.34 | $23.28 | 332,401 |
| 2018-01-12 | $25.32 | $25.33 | $25.30 | $25.32 | $23.26 | 149,554 |
| 2018-01-11 | $25.31 | $25.31 | $25.29 | $25.31 | $23.25 | 45,901 |
| 2018-01-10 | $25.28 | $25.33 | $25.28 | $25.30 | $23.25 | 141,355 |
| 2018-01-09 | $25.30 | $25.32 | $25.27 | $25.31 | $23.25 | 83,993 |
| 2018-01-08 | $25.29 | $25.30 | $25.27 | $25.29 | $23.24 | 62,284 |
| 2018-01-05 | $25.29 | $25.30 | $25.27 | $25.28 | $23.23 | 55,893 |
| 2018-01-04 | $25.27 | $25.30 | $25.26 | $25.30 | $23.25 | 59,267 |
| 2018-01-03 | $25.27 | $25.30 | $25.26 | $25.27 | $23.22 | 82,114 |
| 2018-01-02 | $25.25 | $25.29 | $25.25 | $25.28 | $23.23 | 37,952 |
| 2017-12-29 | $25.26 | $25.28 | $25.26 | $25.27 | $23.22 | 36,829 |
| 2017-12-28 | $25.26 | $25.27 | $25.26 | $25.26 | $23.21 | 33,409 |
| 2017-12-27 | $25.23 | $25.27 | $25.23 | $25.25 | $23.20 | 71,358 |
| 2017-12-26 | $25.24 | $25.29 | $25.24 | $25.29 | $23.20 | 92,251 |
| 2017-12-22 | $25.23 | $25.27 | $25.23 | $25.27 | $23.18 | 67,194 |
| 2017-12-21 | $25.27 | $25.28 | $25.23 | $25.28 | $23.19 | 245,138 |
| 2017-12-20 | $25.22 | $25.27 | $25.22 | $25.27 | $23.18 | 112,514 |
| 2017-12-19 | $25.27 | $25.30 | $25.25 | $25.30 | $23.21 | 81,710 |
| 2017-12-18 | $25.27 | $25.28 | $25.25 | $25.28 | $23.19 | 28,382 |
| 2017-12-15 | $25.26 | $25.30 | $25.25 | $25.30 | $23.21 | 75,202 |
| 2017-12-14 | $25.26 | $25.30 | $25.24 | $25.29 | $23.20 | 68,340 |
| 2017-12-13 | $25.26 | $25.27 | $25.25 | $25.27 | $23.18 | 28,177 |
| 2017-12-12 | $25.22 | $25.27 | $25.21 | $25.26 | $23.17 | 294,656 |
| 2017-12-11 | $25.26 | $25.28 | $25.25 | $25.28 | $23.19 | 106,208 |
| 2017-12-08 | $25.26 | $25.26 | $25.21 | $25.26 | $23.17 | 108,407 |
| 2017-12-07 | $25.26 | $25.26 | $25.23 | $25.26 | $23.17 | 34,384 |
| 2017-12-06 | $25.26 | $25.27 | $25.23 | $25.26 | $23.18 | 93,150 |
| 2017-12-05 | $25.26 | $25.26 | $25.24 | $25.25 | $23.16 | 23,190 |
| 2017-12-04 | $25.23 | $25.26 | $25.23 | $25.26 | $23.17 | 29,973 |
| 2017-12-01 | $25.27 | $25.27 | $25.22 | $25.25 | $23.16 | 28,129 |
| 2017-11-30 | $25.24 | $25.29 | $25.24 | $25.28 | $23.15 | 126,009 |
| 2017-11-29 | $25.23 | $25.26 | $25.23 | $25.26 | $23.13 | 27,201 |
| 2017-11-28 | $25.26 | $25.26 | $25.23 | $25.24 | $23.12 | 56,380 |
| 2017-11-27 | $25.25 | $25.25 | $25.22 | $25.25 | $23.12 | 58,353 |
| 2017-11-24 | $25.24 | $25.24 | $25.22 | $25.24 | $23.12 | 15,203 |
| 2017-11-22 | $25.21 | $25.24 | $25.20 | $25.24 | $23.12 | 99,409 |
| 2017-11-21 | $25.23 | $25.24 | $25.17 | $25.21 | $23.09 | 376,853 |
| 2017-11-20 | $25.25 | $25.25 | $25.21 | $25.25 | $23.12 | 53,018 |
| 2017-11-17 | $25.21 | $25.25 | $25.21 | $25.25 | $23.12 | 100,592 |
| 2017-11-16 | $25.25 | $25.25 | $25.20 | $25.24 | $23.12 | 280,472 |
| 2017-11-15 | $25.24 | $25.26 | $25.20 | $25.25 | $23.12 | 251,366 |
| 2017-11-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 34,595 |
| 2017-11-13 | $25.26 | $25.26 | $25.24 | $25.25 | $23.12 | 16,114 |
| 2017-11-10 | $25.25 | $25.25 | $25.22 | $25.25 | $23.12 | 16,984 |
| 2017-11-09 | $25.26 | $25.26 | $25.23 | $25.23 | $23.11 | 31,455 |
| 2017-11-08 | $25.24 | $25.26 | $25.23 | $25.26 | $23.13 | 48,966 |
| 2017-11-07 | $25.23 | $25.26 | $25.23 | $25.25 | $23.12 | 52,163 |
| 2017-11-06 | $25.25 | $25.25 | $25.22 | $25.25 | $23.12 | 65,205 |
| 2017-11-03 | $25.25 | $25.26 | $25.22 | $25.25 | $23.12 | 110,446 |
| 2017-11-02 | $25.22 | $25.24 | $25.22 | $25.24 | $23.12 | 35,134 |
| 2017-11-01 | $25.22 | $25.23 | $25.21 | $25.23 | $23.11 | 29,119 |
| 2017-10-31 | $25.33 | $25.33 | $25.24 | $25.24 | $23.08 | 448,866 |
| 2017-10-30 | $25.32 | $25.33 | $25.31 | $25.33 | $23.16 | 100,785 |
| 2017-10-27 | $25.32 | $25.32 | $25.30 | $25.31 | $23.14 | 33,948 |
| 2017-10-26 | $25.32 | $25.32 | $25.29 | $25.31 | $23.14 | 26,411 |
| 2017-10-25 | $25.29 | $25.32 | $25.29 | $25.32 | $23.15 | 131,528 |
| 2017-10-24 | $25.30 | $25.32 | $25.28 | $25.30 | $23.13 | 27,254 |
| 2017-10-23 | $25.30 | $25.30 | $25.28 | $25.30 | $23.13 | 48,766 |
| 2017-10-20 | $25.30 | $25.30 | $25.27 | $25.27 | $23.11 | 75,296 |
| 2017-10-19 | $25.27 | $25.31 | $25.27 | $25.31 | $23.14 | 67,787 |
| 2017-10-18 | $25.30 | $25.30 | $25.26 | $25.26 | $23.10 | 55,134 |
| 2017-10-17 | $25.28 | $25.31 | $25.27 | $25.31 | $23.14 | 226,552 |
| 2017-10-16 | $25.28 | $25.31 | $25.28 | $25.28 | $23.12 | 127,174 |
| 2017-10-13 | $25.28 | $25.31 | $25.26 | $25.30 | $23.13 | 148,325 |
| 2017-10-12 | $25.28 | $25.28 | $25.26 | $25.26 | $23.10 | 42,743 |
| 2017-10-11 | $25.26 | $25.28 | $25.24 | $25.26 | $23.10 | 85,977 |
| 2017-10-10 | $25.25 | $25.26 | $25.22 | $25.24 | $23.08 | 36,691 |
| 2017-10-09 | $25.27 | $25.27 | $25.23 | $25.23 | $23.07 | 41,630 |
| 2017-10-06 | $25.27 | $25.27 | $25.23 | $25.27 | $23.11 | 25,162 |
| 2017-10-05 | $25.26 | $25.26 | $25.22 | $25.25 | $23.09 | 29,473 |
| 2017-10-04 | $25.26 | $25.26 | $25.23 | $25.23 | $23.07 | 40,940 |
| 2017-10-03 | $25.26 | $25.27 | $25.22 | $25.25 | $23.09 | 107,591 |
| 2017-10-02 | $25.22 | $25.25 | $25.21 | $25.24 | $23.08 | 18,294 |
| 2017-09-29 | $25.26 | $25.28 | $25.25 | $25.28 | $23.08 | 16,839 |
| 2017-09-28 | $25.22 | $25.27 | $25.22 | $25.22 | $23.03 | 78,049 |
| 2017-09-27 | $25.24 | $25.26 | $25.21 | $25.26 | $23.06 | 99,421 |
| 2017-09-26 | $25.22 | $25.24 | $25.21 | $25.22 | $23.03 | 45,456 |
| 2017-09-25 | $25.25 | $25.25 | $25.20 | $25.20 | $23.01 | 76,190 |
| 2017-09-22 | $25.24 | $25.25 | $25.22 | $25.23 | $23.04 | 20,169 |
| 2017-09-21 | $25.21 | $25.25 | $25.19 | $25.23 | $23.04 | 126,848 |
| 2017-09-20 | $25.21 | $25.21 | $25.19 | $25.19 | $23.00 | 23,548 |
| 2017-09-19 | $25.20 | $25.22 | $25.18 | $25.20 | $23.01 | 134,303 |
| 2017-09-18 | $25.22 | $25.22 | $25.18 | $25.19 | $23.00 | 36,401 |
| 2017-09-15 | $25.22 | $25.23 | $25.21 | $25.22 | $23.03 | 71,848 |
| 2017-09-14 | $25.20 | $25.21 | $25.18 | $25.21 | $23.02 | 35,511 |
| 2017-09-13 | $25.17 | $25.20 | $25.17 | $25.19 | $23.00 | 66,517 |
| 2017-09-12 | $25.22 | $25.22 | $25.15 | $25.18 | $22.99 | 135,241 |
| 2017-09-11 | $25.22 | $25.22 | $25.20 | $25.20 | $23.01 | 27,380 |
| 2017-09-08 | $25.19 | $25.23 | $25.19 | $25.23 | $23.04 | 189,915 |
| 2017-09-07 | $25.22 | $25.22 | $25.20 | $25.20 | $23.01 | 26,313 |
| 2017-09-06 | $25.22 | $25.23 | $25.20 | $25.21 | $23.02 | 65,074 |
| 2017-09-05 | $25.21 | $25.23 | $25.19 | $25.23 | $23.04 | 134,807 |
| 2017-09-01 | $25.22 | $25.22 | $25.19 | $25.20 | $23.00 | 23,221 |
| 2017-08-31 | $25.23 | $25.25 | $25.22 | $25.25 | $23.02 | 39,811 |
| 2017-08-30 | $25.22 | $25.22 | $25.20 | $25.22 | $22.99 | 12,334 |
| 2017-08-29 | $25.19 | $25.23 | $25.19 | $25.21 | $22.98 | 38,943 |
| 2017-08-28 | $25.24 | $25.24 | $25.16 | $25.19 | $22.96 | 140,778 |
| 2017-08-25 | $25.21 | $25.22 | $25.21 | $25.22 | $22.99 | 7,095 |
| 2017-08-24 | $25.24 | $25.24 | $25.21 | $25.21 | $22.98 | 26,344 |
| 2017-08-23 | $25.22 | $25.24 | $25.22 | $25.23 | $23.00 | 7,024 |
| 2017-08-22 | $25.24 | $25.29 | $25.21 | $25.28 | $23.05 | 862,561 |
| 2017-08-21 | $25.23 | $25.23 | $25.18 | $25.20 | $22.97 | 51,043 |
| 2017-08-18 | $25.24 | $25.24 | $25.16 | $25.20 | $22.97 | 160,780 |
| 2017-08-17 | $25.24 | $25.24 | $25.21 | $25.24 | $23.01 | 70,385 |
| 2017-08-16 | $25.25 | $25.25 | $25.23 | $25.24 | $23.01 | 19,438 |
| 2017-08-15 | $25.23 | $25.26 | $25.22 | $25.26 | $23.03 | 68,489 |
| 2017-08-14 | $25.23 | $25.25 | $25.21 | $25.25 | $23.02 | 75,209 |
| 2017-08-11 | $25.23 | $25.26 | $25.22 | $25.24 | $23.01 | 101,276 |
| 2017-08-10 | $25.23 | $25.24 | $25.22 | $25.24 | $23.01 | 35,821 |
| 2017-08-09 | $25.23 | $25.23 | $25.21 | $25.23 | $23.00 | 31,727 |
| 2017-08-08 | $25.20 | $25.25 | $25.20 | $25.24 | $23.01 | 96,710 |
| 2017-08-07 | $25.22 | $25.24 | $25.21 | $25.24 | $23.01 | 88,579 |
| 2017-08-04 | $25.23 | $25.24 | $25.21 | $25.23 | $23.00 | 52,493 |
| 2017-08-03 | $25.23 | $25.24 | $25.22 | $25.24 | $23.01 | 38,134 |
| 2017-08-02 | $25.19 | $25.23 | $25.19 | $25.22 | $22.99 | 32,792 |
| 2017-08-01 | $25.21 | $25.28 | $25.21 | $25.24 | $23.01 | 426,162 |
| 2017-07-31 | $25.24 | $25.24 | $25.22 | $25.23 | $22.97 | 30,894 |
| 2017-07-28 | $25.25 | $25.25 | $25.20 | $25.20 | $22.94 | 77,661 |
| 2017-07-27 | $25.24 | $25.24 | $25.22 | $25.23 | $22.97 | 26,356 |
| 2017-07-26 | $25.22 | $25.25 | $25.21 | $25.23 | $22.97 | 45,478 |
| 2017-07-25 | $25.24 | $25.25 | $25.22 | $25.25 | $22.99 | 91,418 |
| 2017-07-24 | $25.24 | $25.24 | $25.22 | $25.24 | $22.98 | 61,300 |
| 2017-07-21 | $25.24 | $25.24 | $25.22 | $25.24 | $22.98 | 23,000 |
| 2017-07-20 | $25.20 | $25.42 | $25.20 | $25.23 | $22.97 | 148,500 |
| 2017-07-19 | $25.23 | $25.24 | $25.21 | $25.23 | $22.96 | 63,935 |
| 2017-07-18 | $25.23 | $25.24 | $25.21 | $25.23 | $22.97 | 45,623 |
| 2017-07-17 | $25.22 | $25.24 | $25.21 | $25.24 | $22.98 | 16,900 |
| 2017-07-14 | $25.22 | $25.24 | $25.21 | $25.24 | $22.98 | 40,300 |
| 2017-07-13 | $25.22 | $25.23 | $25.21 | $25.23 | $22.97 | 16,225 |
| 2017-07-12 | $25.19 | $25.23 | $25.19 | $25.23 | $22.97 | 19,310 |
| 2017-07-11 | $25.21 | $25.22 | $25.18 | $25.20 | $22.94 | 178,371 |
| 2017-07-10 | $25.21 | $25.23 | $25.20 | $25.22 | $22.96 | 52,105 |
| 2017-07-07 | $25.21 | $25.22 | $25.20 | $25.21 | $22.95 | 27,327 |
| 2017-07-06 | $25.20 | $25.21 | $25.17 | $25.18 | $22.92 | 8,715 |
| 2017-07-05 | $25.20 | $25.21 | $25.19 | $25.21 | $22.95 | 30,529 |
| 2017-07-03 | $25.19 | $25.27 | $25.18 | $25.22 | $22.96 | 57,336 |
| 2017-06-30 | $25.21 | $25.23 | $25.20 | $25.23 | $22.94 | 18,507 |
| 2017-06-29 | $25.22 | $25.22 | $25.19 | $25.21 | $22.92 | 24,688 |
| 2017-06-28 | $25.21 | $25.25 | $25.20 | $25.23 | $22.94 | 81,923 |
| 2017-06-27 | $25.20 | $25.21 | $25.18 | $25.21 | $22.92 | 44,236 |
| 2017-06-26 | $25.19 | $25.20 | $25.18 | $25.20 | $22.91 | 30,876 |
| 2017-06-23 | $25.20 | $25.20 | $25.16 | $25.19 | $22.90 | 34,744 |
| 2017-06-22 | $25.17 | $25.20 | $25.17 | $25.20 | $22.91 | 15,406 |
| 2017-06-21 | $25.19 | $25.20 | $25.18 | $25.19 | $22.90 | 10,423 |
| 2017-06-20 | $25.17 | $25.20 | $25.17 | $25.19 | $22.90 | 21,674 |
| 2017-06-19 | $25.18 | $25.19 | $25.16 | $25.19 | $22.90 | 13,394 |
| 2017-06-16 | $25.17 | $25.19 | $25.16 | $25.18 | $22.89 | 29,583 |
| 2017-06-15 | $25.19 | $25.19 | $25.15 | $25.17 | $22.88 | 39,939 |
| 2017-06-14 | $25.18 | $25.19 | $25.16 | $25.19 | $22.90 | 29,193 |
| 2017-06-13 | $25.18 | $25.18 | $25.15 | $25.17 | $22.88 | 23,418 |
| 2017-06-12 | $25.18 | $25.18 | $25.16 | $25.18 | $22.89 | 30,407 |
| 2017-06-09 | $25.17 | $25.18 | $25.14 | $25.14 | $22.85 | 112,632 |
| 2017-06-08 | $25.17 | $25.18 | $25.16 | $25.17 | $22.88 | 8,874 |
| 2017-06-07 | $25.16 | $25.18 | $25.15 | $25.18 | $22.89 | 37,046 |
| 2017-06-06 | $25.16 | $25.16 | $25.13 | $25.16 | $22.87 | 67,572 |
| 2017-06-05 | $25.14 | $25.15 | $25.13 | $25.15 | $22.86 | 52,718 |
| 2017-06-02 | $25.16 | $25.16 | $25.14 | $25.15 | $22.86 | 39,095 |
| 2017-06-01 | $25.16 | $25.16 | $25.13 | $25.15 | $22.86 | 49,267 |
| 2017-05-31 | $25.15 | $25.18 | $25.15 | $25.18 | $22.86 | 50,352 |
| 2017-05-30 | $25.18 | $25.20 | $25.15 | $25.18 | $22.86 | 60,173 |
| 2017-05-26 | $25.18 | $25.18 | $25.17 | $25.18 | $22.85 | 26,556 |
| 2017-05-25 | $25.17 | $25.18 | $25.16 | $25.18 | $22.86 | 37,922 |
| 2017-05-24 | $25.17 | $25.17 | $25.16 | $25.17 | $22.84 | 14,451 |
| 2017-05-23 | $25.18 | $25.18 | $25.15 | $25.16 | $22.84 | 134,531 |
| 2017-05-22 | $25.18 | $25.18 | $25.17 | $25.18 | $22.86 | 56,113 |
| 2017-05-19 | $25.18 | $25.19 | $25.17 | $25.19 | $22.87 | 27,970 |
| 2017-05-18 | $25.18 | $25.18 | $25.16 | $25.17 | $22.85 | 72,638 |
| 2017-05-17 | $25.17 | $25.18 | $25.17 | $25.18 | $22.85 | 21,314 |
| 2017-05-16 | $25.18 | $25.18 | $25.17 | $25.18 | $22.85 | 64,618 |
| 2017-05-15 | $25.18 | $25.18 | $25.17 | $25.18 | $22.86 | 36,145 |
| 2017-05-12 | $25.17 | $25.18 | $25.16 | $25.18 | $22.86 | 30,969 |
| 2017-05-11 | $25.17 | $25.18 | $25.17 | $25.18 | $22.85 | 25,914 |
| 2017-05-10 | $25.18 | $25.18 | $25.17 | $25.18 | $22.86 | 40,552 |
| 2017-05-09 | $25.18 | $25.18 | $25.16 | $25.18 | $22.86 | 56,588 |
| 2017-05-08 | $25.18 | $25.19 | $25.17 | $25.18 | $22.86 | 72,863 |
| 2017-05-05 | $25.17 | $25.18 | $25.15 | $25.16 | $22.84 | 40,824 |
| 2017-05-04 | $25.15 | $25.17 | $25.15 | $25.17 | $22.85 | 11,789 |
| 2017-05-03 | $25.16 | $25.16 | $25.14 | $25.14 | $22.82 | 35,738 |
| 2017-05-02 | $25.15 | $25.16 | $25.14 | $25.15 | $22.83 | 22,831 |
| 2017-05-01 | $25.15 | $25.17 | $25.15 | $25.16 | $22.84 | 36,605 |
| 2017-04-28 | $25.19 | $25.20 | $25.16 | $25.19 | $22.84 | 25,132 |
| 2017-04-27 | $25.19 | $25.19 | $25.16 | $25.17 | $22.82 | 14,169 |
| 2017-04-26 | $25.18 | $25.19 | $25.16 | $25.18 | $22.83 | 24,817 |
| 2017-04-25 | $25.14 | $25.17 | $25.14 | $25.17 | $22.82 | 34,423 |
| 2017-04-24 | $25.15 | $25.16 | $25.14 | $25.15 | $22.80 | 35,020 |
| 2017-04-21 | $25.19 | $25.19 | $25.16 | $25.16 | $22.81 | 113,235 |
| 2017-04-20 | $25.18 | $25.18 | $25.16 | $25.16 | $22.81 | 28,095 |
| 2017-04-19 | $25.19 | $25.19 | $25.17 | $25.17 | $22.82 | 60,244 |
| 2017-04-18 | $25.18 | $25.18 | $25.16 | $25.17 | $22.82 | 43,668 |
| 2017-04-17 | $25.19 | $25.19 | $25.17 | $25.18 | $22.82 | 65,819 |
| 2017-04-13 | $25.17 | $25.20 | $25.17 | $25.18 | $22.82 | 88,894 |
| 2017-04-12 | $25.19 | $25.19 | $25.17 | $25.17 | $22.82 | 71,645 |
| 2017-04-11 | $25.17 | $25.19 | $25.16 | $25.16 | $22.81 | 54,373 |
| 2017-04-10 | $25.19 | $25.19 | $25.17 | $25.18 | $22.83 | 24,053 |
| 2017-04-07 | $25.18 | $25.19 | $25.17 | $25.18 | $22.83 | 86,300 |
| 2017-04-06 | $25.19 | $25.19 | $25.16 | $25.17 | $22.82 | 58,347 |
| 2017-04-05 | $25.19 | $25.19 | $25.16 | $25.17 | $22.82 | 81,728 |
| 2017-04-04 | $25.18 | $25.19 | $25.15 | $25.16 | $22.81 | 111,026 |
| 2017-04-03 | $25.19 | $25.19 | $25.15 | $25.17 | $22.82 | 67,122 |
| 2017-03-31 | $25.20 | $25.21 | $25.18 | $25.20 | $22.82 | 67,541 |
| 2017-03-30 | $25.21 | $25.21 | $25.16 | $25.16 | $22.78 | 62,463 |
| 2017-03-29 | $25.21 | $25.22 | $25.18 | $25.19 | $22.81 | 98,410 |
| 2017-03-28 | $25.20 | $25.20 | $25.18 | $25.19 | $22.81 | 34,661 |
| 2017-03-27 | $25.20 | $25.20 | $25.17 | $25.20 | $22.82 | 46,521 |
| 2017-03-24 | $25.20 | $25.21 | $25.17 | $25.20 | $22.82 | 23,386 |
| 2017-03-23 | $25.20 | $25.22 | $25.17 | $25.19 | $22.80 | 100,564 |
| 2017-03-22 | $25.18 | $25.19 | $25.16 | $25.17 | $22.79 | 50,651 |
| 2017-03-21 | $25.18 | $25.18 | $25.16 | $25.16 | $22.78 | 38,349 |
| 2017-03-20 | $25.19 | $25.20 | $25.16 | $25.17 | $22.79 | 61,659 |
| 2017-03-17 | $25.19 | $25.20 | $25.17 | $25.18 | $22.80 | 67,858 |
| 2017-03-16 | $25.18 | $25.20 | $25.16 | $25.16 | $22.78 | 39,338 |
| 2017-03-15 | $25.19 | $25.19 | $25.16 | $25.18 | $22.80 | 50,812 |
| 2017-03-14 | $25.19 | $25.19 | $25.16 | $25.17 | $22.79 | 78,952 |
| 2017-03-13 | $25.19 | $25.19 | $25.16 | $25.18 | $22.80 | 57,503 |
| 2017-03-10 | $25.18 | $25.18 | $25.16 | $25.16 | $22.78 | 83,824 |
| 2017-03-09 | $25.20 | $25.20 | $25.16 | $25.16 | $22.78 | 52,473 |
| 2017-03-08 | $25.17 | $25.19 | $25.17 | $25.17 | $22.79 | 66,379 |
| 2017-03-07 | $25.20 | $25.20 | $25.17 | $25.19 | $22.81 | 70,933 |
| 2017-03-06 | $25.17 | $25.18 | $25.16 | $25.18 | $22.80 | 45,578 |
| 2017-03-03 | $25.14 | $25.16 | $25.14 | $25.14 | $22.76 | 33,277 |
| 2017-03-02 | $25.16 | $25.18 | $25.12 | $25.13 | $22.76 | 102,777 |
| 2017-03-01 | $25.19 | $25.19 | $25.15 | $25.15 | $22.77 | 158,974 |
| 2017-02-28 | $25.19 | $25.20 | $25.16 | $25.17 | $22.77 | 107,318 |
| 2017-02-27 | $25.17 | $25.19 | $25.16 | $25.17 | $22.77 | 41,252 |
| 2017-02-24 | $25.13 | $25.17 | $25.13 | $25.17 | $22.77 | 30,220 |
| 2017-02-23 | $25.16 | $25.16 | $25.15 | $25.15 | $22.75 | 39,206 |
| 2017-02-22 | $25.15 | $25.16 | $25.13 | $25.13 | $22.73 | 113,462 |
| 2017-02-21 | $25.15 | $25.16 | $25.14 | $25.16 | $22.75 | 117,450 |
| 2017-02-17 | $25.15 | $25.15 | $25.12 | $25.13 | $22.73 | 43,448 |
| 2017-02-16 | $25.14 | $25.18 | $25.11 | $25.14 | $22.74 | 121,594 |
| 2017-02-15 | $25.14 | $25.14 | $25.10 | $25.13 | $22.73 | 27,580 |
| 2017-02-14 | $25.12 | $25.13 | $25.11 | $25.12 | $22.72 | 18,789 |
| 2017-02-13 | $25.12 | $25.12 | $25.09 | $25.11 | $22.71 | 38,391 |
| 2017-02-10 | $25.10 | $25.12 | $25.09 | $25.12 | $22.72 | 13,023 |
| 2017-02-09 | $25.12 | $25.12 | $25.08 | $25.08 | $22.68 | 48,264 |
| 2017-02-08 | $25.11 | $25.12 | $25.09 | $25.11 | $22.71 | 42,999 |
| 2017-02-07 | $25.11 | $25.12 | $25.10 | $25.10 | $22.70 | 33,230 |
| 2017-02-06 | $25.10 | $25.10 | $25.08 | $25.10 | $22.70 | 37,549 |
| 2017-02-03 | $25.09 | $25.10 | $25.06 | $25.10 | $22.70 | 21,443 |
| 2017-02-02 | $25.08 | $25.11 | $25.05 | $25.10 | $22.70 | 59,684 |
| 2017-02-01 | $25.08 | $25.09 | $25.05 | $25.09 | $22.69 | 52,102 |
| 2017-01-31 | $25.18 | $25.36 | $25.07 | $25.08 | $22.66 | 52,977 |
| 2017-01-30 | $25.08 | $25.12 | $25.07 | $25.10 | $22.68 | 48,178 |
| 2017-01-27 | $25.08 | $25.11 | $25.08 | $25.10 | $22.67 | 44,313 |
| 2017-01-26 | $25.08 | $25.12 | $25.07 | $25.09 | $22.67 | 31,780 |
| 2017-01-25 | $25.07 | $25.12 | $25.04 | $25.08 | $22.66 | 80,180 |
| 2017-01-24 | $25.06 | $25.10 | $25.04 | $25.07 | $22.65 | 32,923 |
| 2017-01-23 | $25.06 | $25.06 | $25.03 | $25.06 | $22.64 | 42,838 |
| 2017-01-20 | $25.06 | $25.06 | $25.01 | $25.04 | $22.62 | 33,096 |
| 2017-01-19 | $25.04 | $25.04 | $25.02 | $25.03 | $22.61 | 16,372 |
| 2017-01-18 | $25.06 | $25.06 | $25.02 | $25.04 | $22.62 | 25,430 |
| 2017-01-17 | $25.04 | $25.06 | $25.00 | $25.06 | $22.64 | 108,959 |
| 2017-01-13 | $25.03 | $25.05 | $25.01 | $25.04 | $22.62 | 15,453 |
| 2017-01-12 | $25.01 | $25.05 | $25.01 | $25.03 | $22.61 | 42,009 |
| 2017-01-11 | $25.04 | $25.05 | $25.03 | $25.05 | $22.63 | 18,913 |
| 2017-01-10 | $25.04 | $25.06 | $25.02 | $25.06 | $22.64 | 28,957 |
| 2017-01-09 | $25.03 | $25.05 | $25.03 | $25.05 | $22.63 | 19,719 |
| 2017-01-06 | $25.04 | $25.05 | $25.00 | $25.05 | $22.63 | 42,391 |
| 2017-01-05 | $25.03 | $25.04 | $25.00 | $25.04 | $22.62 | 8,470 |
| 2017-01-04 | $25.01 | $25.05 | $24.98 | $25.04 | $22.62 | 172,016 |
| 2017-01-03 | $25.00 | $25.01 | $24.94 | $25.01 | $22.59 | 67,411 |
| 2016-12-30 | $25.01 | $25.01 | $24.98 | $25.00 | $22.58 | 10,924 |
| 2016-12-29 | $25.01 | $25.01 | $24.97 | $25.00 | $22.58 | 24,442 |
| 2016-12-28 | $24.99 | $25.01 | $24.99 | $25.00 | $22.58 | 7,273 |
| 2016-12-27 | $25.02 | $25.03 | $24.98 | $25.02 | $22.57 | 54,139 |
| 2016-12-23 | $24.96 | $25.03 | $24.96 | $25.03 | $22.58 | 24,945 |
| 2016-12-22 | $25.01 | $25.02 | $24.98 | $25.00 | $22.55 | 24,552 |
| 2016-12-21 | $25.01 | $25.02 | $24.98 | $25.01 | $22.56 | 22,542 |
| 2016-12-20 | $25.00 | $25.00 | $24.98 | $24.99 | $22.54 | 7,358 |
| 2016-12-19 | $25.00 | $25.00 | $24.98 | $25.00 | $22.55 | 32,850 |
| 2016-12-16 | $25.00 | $25.00 | $24.96 | $24.97 | $22.53 | 39,429 |
| 2016-12-15 | $24.98 | $24.99 | $24.96 | $24.99 | $22.54 | 18,449 |
| 2016-12-14 | $24.97 | $24.98 | $24.94 | $24.98 | $22.53 | 27,818 |
| 2016-12-13 | $24.97 | $24.98 | $24.95 | $24.95 | $22.51 | 19,854 |
| 2016-12-12 | $24.96 | $24.96 | $24.94 | $24.94 | $22.50 | 22,222 |
| 2016-12-09 | $24.98 | $24.98 | $24.94 | $24.94 | $22.50 | 21,455 |
| 2016-12-08 | $24.97 | $24.97 | $24.94 | $24.96 | $22.52 | 15,003 |
| 2016-12-07 | $24.94 | $24.97 | $24.94 | $24.94 | $22.50 | 27,342 |
| 2016-12-06 | $24.96 | $24.96 | $24.93 | $24.94 | $22.50 | 47,519 |
| 2016-12-05 | $24.94 | $24.96 | $24.93 | $24.94 | $22.50 | 11,887 |
| 2016-12-02 | $24.96 | $24.96 | $24.94 | $24.96 | $22.52 | 18,294 |
| 2016-12-01 | $24.98 | $24.98 | $24.95 | $24.96 | $22.52 | 13,992 |
| 2016-11-30 | $25.00 | $25.00 | $24.94 | $24.98 | $22.51 | 42,770 |
| 2016-11-29 | $24.99 | $25.00 | $24.96 | $24.96 | $22.49 | 30,807 |
| 2016-11-28 | $24.96 | $24.99 | $24.96 | $24.97 | $22.50 | 6,589 |
| 2016-11-25 | $24.96 | $25.00 | $24.96 | $24.98 | $22.51 | 11,835 |
| 2016-11-23 | $24.98 | $24.99 | $24.93 | $24.98 | $22.51 | 39,156 |
| 2016-11-22 | $24.98 | $24.98 | $24.96 | $24.97 | $22.50 | 20,784 |
| 2016-11-21 | $24.96 | $24.97 | $24.95 | $24.96 | $22.49 | 29,736 |
| 2016-11-18 | $24.91 | $24.98 | $24.90 | $24.96 | $22.50 | 81,812 |
| 2016-11-17 | $24.90 | $24.97 | $24.90 | $24.93 | $22.47 | 68,018 |
| 2016-11-16 | $24.92 | $24.93 | $24.88 | $24.92 | $22.46 | 40,838 |
| 2016-11-15 | $24.92 | $24.92 | $24.88 | $24.88 | $22.42 | 26,475 |
| 2016-11-14 | $24.92 | $24.93 | $24.87 | $24.91 | $22.45 | 27,810 |
| 2016-11-11 | $24.91 | $24.94 | $24.87 | $24.87 | $22.41 | 37,037 |
| 2016-11-10 | $24.88 | $24.95 | $24.87 | $24.90 | $22.44 | 97,236 |
| 2016-11-09 | $24.88 | $24.92 | $24.87 | $24.92 | $22.46 | 7,380 |
| 2016-11-08 | $24.92 | $24.94 | $24.87 | $24.89 | $22.43 | 5,424 |
| 2016-11-07 | $24.88 | $24.97 | $24.86 | $24.90 | $22.44 | 97,524 |
| 2016-11-04 | $24.91 | $24.91 | $24.88 | $24.91 | $22.45 | 4,641 |
| 2016-11-03 | $24.87 | $24.91 | $24.86 | $24.91 | $22.45 | 8,774 |
| 2016-11-02 | $24.92 | $24.92 | $24.86 | $24.91 | $22.45 | 5,486 |
| 2016-11-01 | $24.92 | $24.92 | $24.86 | $24.91 | $22.45 | 2,120 |
| 2016-10-31 | $24.93 | $24.93 | $24.89 | $24.92 | $22.43 | 8,543 |
| 2016-10-28 | $24.93 | $24.93 | $24.90 | $24.93 | $22.44 | 3,802 |
| 2016-10-27 | $24.94 | $24.94 | $24.89 | $24.92 | $22.43 | 14,565 |
| 2016-10-26 | $24.92 | $24.93 | $24.90 | $24.90 | $22.41 | 3,988 |
| 2016-10-25 | $24.88 | $24.91 | $24.88 | $24.89 | $22.41 | 7,020 |
| 2016-10-24 | $24.89 | $24.91 | $24.88 | $24.88 | $22.40 | 9,748 |
| 2016-10-21 | $24.88 | $24.92 | $24.88 | $24.92 | $22.43 | 15,983 |
| 2016-10-20 | $24.91 | $24.91 | $24.87 | $24.91 | $22.42 | 5,881 |
| 2016-10-19 | $24.91 | $24.91 | $24.90 | $24.90 | $22.41 | 6,888 |
| 2016-10-18 | $24.87 | $24.92 | $24.86 | $24.87 | $22.39 | 17,935 |
| 2016-10-17 | $24.88 | $24.91 | $24.88 | $24.91 | $22.42 | 6,128 |
| 2016-10-14 | $24.92 | $24.93 | $24.87 | $24.88 | $22.39 | 23,829 |
| 2016-10-13 | $24.89 | $24.90 | $24.88 | $24.90 | $22.41 | 7,837 |
| 2016-10-12 | $24.92 | $24.92 | $24.87 | $24.88 | $22.39 | 2,869 |
| 2016-10-11 | $24.88 | $24.91 | $24.87 | $24.88 | $22.40 | 3,826 |
| 2016-10-10 | $24.91 | $24.91 | $24.86 | $24.88 | $22.39 | 5,580 |
| 2016-10-07 | $24.90 | $24.90 | $24.87 | $24.87 | $22.39 | 5,224 |
| 2016-10-06 | $24.90 | $24.91 | $24.85 | $24.85 | $22.37 | 7,086 |
| 2016-10-05 | $24.85 | $24.88 | $24.85 | $24.86 | $22.38 | 5,277 |
| 2016-10-04 | $24.85 | $24.91 | $24.85 | $24.86 | $22.38 | 13,678 |
| 2016-10-03 | $24.91 | $24.92 | $24.89 | $24.92 | $22.43 | 8,050 |
| 2016-09-30 | $24.90 | $24.92 | $24.90 | $24.92 | $22.41 | 1,292 |
| 2016-09-29 | $24.93 | $24.93 | $24.92 | $24.92 | $22.41 | 1,525 |
| 2016-09-28 | $24.92 | $24.94 | $24.91 | $24.93 | $22.41 | 7,980 |
| 2016-09-27 | $24.95 | $24.96 | $24.92 | $24.92 | $22.41 | 31,437 |
| 2016-09-26 | $24.95 | $24.96 | $24.93 | $24.96 | $22.45 | 36,492 |
| 2016-09-23 | $24.94 | $24.95 | $24.89 | $24.95 | $22.44 | 24,922 |
| 2016-09-22 | $24.93 | $24.94 | $24.89 | $24.94 | $22.43 | 13,749 |
| 2016-09-21 | $24.93 | $24.95 | $24.90 | $24.90 | $22.39 | 6,259 |
| 2016-09-20 | $24.94 | $24.95 | $24.90 | $24.93 | $22.41 | 2,989 |
| 2016-09-19 | $24.91 | $24.94 | $24.90 | $24.93 | $22.42 | 4,237 |
| 2016-09-16 | $24.93 | $24.95 | $24.89 | $24.89 | $22.39 | 3,103 |
| 2016-09-15 | $24.92 | $24.95 | $24.92 | $24.93 | $22.42 | 8,562 |
| 2016-09-14 | $24.89 | $24.93 | $24.89 | $24.91 | $22.40 | 6,748 |
| 2016-09-13 | $24.91 | $24.93 | $24.89 | $24.89 | $22.38 | 13,960 |
| 2016-09-12 | $24.88 | $24.94 | $24.86 | $24.90 | $22.39 | 23,029 |
| 2016-09-09 | $24.94 | $24.94 | $24.89 | $24.89 | $22.38 | 2,124 |
| 2016-09-08 | $24.95 | $24.95 | $24.89 | $24.89 | $22.38 | 6,973 |
| 2016-09-07 | $24.91 | $24.94 | $24.89 | $24.89 | $22.38 | 58,871 |
| 2016-09-06 | $24.90 | $24.91 | $24.87 | $24.90 | $22.39 | 6,196 |
| 2016-09-02 | $24.88 | $24.91 | $24.88 | $24.91 | $22.40 | 3,316 |
| 2016-09-01 | $24.87 | $24.93 | $24.87 | $24.89 | $22.38 | 5,943 |
| 2016-08-31 | $24.93 | $24.93 | $24.89 | $24.93 | $22.40 | 3,459 |
| 2016-08-30 | $24.89 | $24.93 | $24.89 | $24.90 | $22.37 | 32,223 |
| 2016-08-29 | $24.93 | $24.96 | $24.89 | $24.94 | $22.41 | 57,333 |
| 2016-08-26 | $24.90 | $24.90 | $24.89 | $24.89 | $22.36 | 1,012 |
| 2016-08-25 | $24.91 | $24.91 | $24.88 | $24.91 | $22.37 | 5,877 |
| 2016-08-24 | $24.91 | $24.91 | $24.84 | $24.90 | $22.37 | 20,452 |
| 2016-08-23 | $24.89 | $24.89 | $24.84 | $24.88 | $22.35 | 2,340 |
| 2016-08-22 | $24.89 | $24.89 | $24.83 | $24.85 | $22.32 | 3,214 |
| 2016-08-19 | $24.85 | $24.88 | $24.85 | $24.86 | $22.33 | 5,959 |
| 2016-08-18 | $24.88 | $24.90 | $24.88 | $24.90 | $22.37 | 3,961 |
| 2016-08-17 | $24.91 | $24.91 | $24.85 | $24.85 | $22.32 | 3,620 |
| 2016-08-16 | $24.86 | $24.90 | $24.86 | $24.90 | $22.37 | 1,813 |
| 2016-08-15 | $24.88 | $24.91 | $24.85 | $24.91 | $22.38 | 8,863 |
| 2016-08-12 | $24.84 | $24.88 | $24.84 | $24.85 | $22.32 | 2,169 |
| 2016-08-11 | $24.87 | $24.88 | $24.84 | $24.87 | $22.34 | 7,836 |
| 2016-08-10 | $24.83 | $24.88 | $24.83 | $24.87 | $22.34 | 4,624 |
| 2016-08-09 | $24.88 | $24.89 | $24.84 | $24.84 | $22.32 | 5,590 |
| 2016-08-08 | $24.87 | $24.87 | $24.83 | $24.87 | $22.34 | 2,146 |
| 2016-08-05 | $24.83 | $24.88 | $24.83 | $24.84 | $22.32 | 1,763 |
| 2016-08-04 | $24.84 | $24.87 | $24.84 | $24.87 | $22.34 | 3,464 |
| 2016-08-03 | $24.86 | $24.87 | $24.83 | $24.83 | $22.31 | 3,138 |
| 2016-08-02 | $24.83 | $24.85 | $24.82 | $24.83 | $22.31 | 4,531 |
| 2016-08-01 | $24.87 | $24.89 | $24.82 | $24.89 | $22.36 | 19,454 |
| 2016-07-29 | $24.85 | $24.90 | $24.84 | $24.84 | $22.29 | 2,083 |
| 2016-07-28 | $24.83 | $24.88 | $24.83 | $24.83 | $22.29 | 6,237 |
| 2016-07-27 | $24.83 | $24.88 | $24.82 | $24.83 | $22.29 | 3,365 |
| 2016-07-26 | $24.81 | $24.83 | $24.81 | $24.81 | $22.27 | 3,317 |
| 2016-07-25 | $24.81 | $24.83 | $24.81 | $24.82 | $22.28 | 5,805 |
| 2016-07-22 | $24.83 | $24.83 | $24.81 | $24.82 | $22.28 | 9,505 |
| 2016-07-21 | $24.80 | $24.83 | $24.80 | $24.83 | $22.28 | 1,368 |
| 2016-07-20 | $24.80 | $24.83 | $24.80 | $24.81 | $22.27 | 7,776 |
| 2016-07-19 | $24.80 | $24.83 | $24.80 | $24.81 | $22.27 | 33,930 |
| 2016-07-18 | $24.80 | $24.81 | $24.80 | $24.80 | $22.26 | 7,610 |
| 2016-07-15 | $24.78 | $24.80 | $24.78 | $24.78 | $22.24 | 4,428 |
| 2016-07-14 | $24.78 | $24.81 | $24.78 | $24.81 | $22.27 | 13,978 |
| 2016-07-13 | $24.81 | $24.81 | $24.78 | $24.81 | $22.27 | 3,829 |
| 2016-07-12 | $24.83 | $24.83 | $24.78 | $24.82 | $22.28 | 6,964 |
| 2016-07-11 | $24.82 | $24.85 | $24.78 | $24.81 | $22.27 | 12,884 |
| 2016-07-08 | $24.82 | $24.83 | $24.78 | $24.79 | $22.25 | 5,947 |
| 2016-07-07 | $24.79 | $24.80 | $24.76 | $24.77 | $22.23 | 4,696 |
| 2016-07-06 | $24.77 | $24.79 | $24.77 | $24.79 | $22.25 | 1,416 |
| 2016-07-05 | $24.76 | $24.81 | $24.74 | $24.78 | $22.24 | 13,114 |
| 2016-07-01 | $24.75 | $24.81 | $24.75 | $24.81 | $22.27 | 4,686 |
| 2016-06-30 | $24.79 | $24.82 | $24.77 | $24.81 | $22.25 | 3,155 |
| 2016-06-29 | $24.82 | $24.83 | $24.78 | $24.81 | $22.25 | 7,758 |
| 2016-06-28 | $24.83 | $24.83 | $24.72 | $24.78 | $22.22 | 29,207 |
| 2016-06-27 | $24.81 | $24.82 | $24.76 | $24.81 | $22.25 | 19,062 |
| 2016-06-24 | $24.81 | $24.84 | $24.81 | $24.83 | $22.27 | 6,620 |
| 2016-06-23 | $24.84 | $24.84 | $24.81 | $24.81 | $22.25 | 9,603 |
| 2016-06-22 | $24.83 | $24.83 | $24.79 | $24.80 | $22.24 | 3,410 |
| 2016-06-21 | $24.74 | $24.80 | $24.74 | $24.79 | $22.23 | 10,710 |
| 2016-06-20 | $24.82 | $24.84 | $24.75 | $24.75 | $22.19 | 8,628 |
| 2016-06-17 | $24.78 | $24.82 | $24.76 | $24.78 | $22.22 | 16,085 |
| 2016-06-16 | $24.81 | $24.83 | $24.71 | $24.76 | $22.20 | 28,143 |
| 2016-06-15 | $24.78 | $24.78 | $24.73 | $24.74 | $22.18 | 2,738 |
| 2016-06-14 | $24.75 | $24.75 | $24.73 | $24.74 | $22.18 | 11,496 |
| 2016-06-13 | $24.74 | $24.74 | $24.71 | $24.72 | $22.17 | 9,709 |
| 2016-06-10 | $24.74 | $24.75 | $24.71 | $24.73 | $22.17 | 7,001 |
| 2016-06-09 | $24.74 | $24.74 | $24.71 | $24.73 | $22.17 | 2,034 |
| 2016-06-08 | $24.75 | $24.76 | $24.72 | $24.72 | $22.17 | 7,680 |
| 2016-06-07 | $24.79 | $24.80 | $24.71 | $24.71 | $22.16 | 17,103 |
| 2016-06-06 | $24.72 | $24.78 | $24.71 | $24.73 | $22.18 | 6,961 |
| 2016-06-03 | $24.81 | $24.81 | $24.71 | $24.71 | $22.16 | 5,924 |
| 2016-06-02 | $24.80 | $24.81 | $24.72 | $24.75 | $22.19 | 5,153 |
| 2016-06-01 | $24.73 | $24.77 | $24.73 | $24.75 | $22.19 | 4,757 |
| 2016-05-31 | $24.83 | $24.84 | $24.71 | $24.82 | $22.24 | 17,495 |
| 2016-05-27 | $24.79 | $24.79 | $24.71 | $24.73 | $22.15 | 1,376 |
| 2016-05-26 | $24.70 | $24.73 | $24.70 | $24.73 | $22.16 | 693 |
| 2016-05-25 | $24.71 | $24.76 | $24.66 | $24.71 | $22.14 | 23,576 |
| 2016-05-24 | $24.72 | $24.74 | $24.64 | $24.72 | $22.15 | 7,838 |
| 2016-05-23 | $24.71 | $24.75 | $24.71 | $24.73 | $22.15 | 9,165 |
| 2016-05-20 | $24.77 | $24.78 | $24.71 | $24.71 | $22.14 | 1,267 |
| 2016-05-19 | $24.70 | $24.78 | $24.69 | $24.78 | $22.20 | 8,146 |
| 2016-05-18 | $24.80 | $24.80 | $24.69 | $24.70 | $22.13 | 2,345 |
| 2016-05-17 | $24.74 | $24.82 | $24.68 | $24.70 | $22.13 | 11,481 |
| 2016-05-16 | $24.75 | $24.75 | $24.67 | $24.70 | $22.13 | 11,945 |
| 2016-05-13 | $24.75 | $24.75 | $24.68 | $24.71 | $22.14 | 5,288 |
| 2016-05-12 | $24.67 | $24.75 | $24.66 | $24.68 | $22.11 | 5,001 |
| 2016-05-11 | $24.80 | $24.80 | $24.66 | $24.75 | $22.17 | 10,047 |
| 2016-05-10 | $24.64 | $24.68 | $24.64 | $24.64 | $22.07 | 3,768 |
| 2016-05-09 | $24.64 | $24.68 | $24.63 | $24.63 | $22.07 | 24,806 |
| 2016-05-06 | $24.76 | $24.78 | $24.68 | $24.69 | $22.12 | 2,041 |
| 2016-05-05 | $24.71 | $24.71 | $24.67 | $24.71 | $22.14 | 8,950 |
| 2016-05-04 | $24.63 | $24.69 | $24.63 | $24.67 | $22.10 | 36,565 |
| 2016-05-03 | $24.61 | $24.67 | $24.61 | $24.64 | $22.07 | 11,731 |
| 2016-05-02 | $24.66 | $24.66 | $24.61 | $24.62 | $22.06 | 14,354 |
| 2016-04-29 | $24.61 | $24.65 | $24.61 | $24.62 | $22.04 | 6,038 |
| 2016-04-28 | $24.64 | $24.68 | $24.62 | $24.63 | $22.05 | 7,194 |
| 2016-04-27 | $24.66 | $24.68 | $24.63 | $24.63 | $22.05 | 9,710 |
| 2016-04-26 | $24.66 | $24.67 | $24.62 | $24.65 | $22.06 | 8,296 |
| 2016-04-25 | $24.60 | $24.68 | $24.59 | $24.66 | $22.07 | 22,690 |
| 2016-04-22 | $24.66 | $24.66 | $24.59 | $24.61 | $22.03 | 12,895 |
| 2016-04-21 | $24.68 | $24.68 | $24.60 | $24.64 | $22.05 | 46,325 |
| 2016-04-20 | $24.60 | $24.64 | $24.59 | $24.61 | $22.03 | 33,777 |
| 2016-04-19 | $24.63 | $24.63 | $24.60 | $24.62 | $22.04 | 4,797 |
| 2016-04-18 | $24.62 | $24.62 | $24.58 | $24.59 | $22.01 | 17,355 |
| 2016-04-15 | $24.58 | $24.62 | $24.58 | $24.61 | $22.02 | 7,338 |
| 2016-04-14 | $24.61 | $24.63 | $24.58 | $24.62 | $22.04 | 6,983 |
| 2016-04-13 | $24.63 | $24.63 | $24.58 | $24.63 | $22.05 | 13,952 |
| 2016-04-12 | $24.56 | $24.64 | $24.56 | $24.60 | $22.02 | 8,938 |
| 2016-04-11 | $24.66 | $24.66 | $24.56 | $24.58 | $22.00 | 9,680 |
| 2016-04-08 | $24.62 | $24.63 | $24.56 | $24.59 | $22.01 | 24,754 |
| 2016-04-07 | $24.60 | $24.62 | $24.60 | $24.62 | $22.04 | 8,374 |
| 2016-04-06 | $24.59 | $24.63 | $24.58 | $24.60 | $22.02 | 11,438 |
| 2016-04-05 | $24.61 | $24.62 | $24.59 | $24.62 | $22.04 | 4,529 |
| 2016-04-04 | $24.60 | $24.62 | $24.58 | $24.62 | $22.04 | 11,275 |
| 2016-04-01 | $24.60 | $24.67 | $24.54 | $24.58 | $22.00 | 16,364 |
| 2016-03-31 | $24.60 | $24.69 | $24.57 | $24.63 | $22.03 | 9,643 |
| 2016-03-30 | $24.63 | $24.69 | $24.57 | $24.57 | $21.97 | 5,485 |
| 2016-03-29 | $24.62 | $24.63 | $24.55 | $24.60 | $22.00 | 4,081 |
| 2016-03-28 | $24.62 | $24.62 | $24.54 | $24.59 | $21.99 | 6,387 |
| 2016-03-24 | $24.57 | $24.62 | $24.55 | $24.62 | $22.02 | 4,524 |
| 2016-03-23 | $24.58 | $24.63 | $24.53 | $24.55 | $21.95 | 3,875 |
| 2016-03-22 | $24.55 | $24.62 | $24.53 | $24.58 | $21.98 | 8,181 |
| 2016-03-21 | $24.65 | $24.65 | $24.55 | $24.62 | $22.02 | 10,218 |
| 2016-03-18 | $24.54 | $24.62 | $24.51 | $24.55 | $21.95 | 8,000 |
| 2016-03-17 | $24.54 | $24.57 | $24.54 | $24.54 | $21.94 | 12,010 |
| 2016-03-16 | $24.55 | $24.59 | $24.49 | $24.54 | $21.95 | 23,162 |
| 2016-03-15 | $24.59 | $24.59 | $24.54 | $24.54 | $21.95 | 5,966 |
| 2016-03-14 | $24.53 | $24.61 | $24.49 | $24.53 | $21.94 | 11,366 |
| 2016-03-11 | $24.47 | $24.52 | $24.47 | $24.51 | $21.92 | 8,603 |
| 2016-03-10 | $24.49 | $24.51 | $24.43 | $24.46 | $21.87 | 20,716 |
| 2016-03-09 | $24.51 | $24.51 | $24.48 | $24.49 | $21.90 | 6,617 |
| 2016-03-08 | $24.50 | $24.50 | $24.46 | $24.49 | $21.90 | 10,842 |
| 2016-03-07 | $24.44 | $24.64 | $24.44 | $24.45 | $21.87 | 7,631 |
| 2016-03-04 | $24.45 | $24.51 | $24.42 | $24.48 | $21.89 | 60,270 |
| 2016-03-03 | $24.45 | $24.50 | $24.45 | $24.48 | $21.89 | 14,997 |
| 2016-03-02 | $24.46 | $24.54 | $24.45 | $24.45 | $21.86 | 5,227 |
| 2016-03-01 | $24.52 | $24.54 | $24.44 | $24.53 | $21.94 | 3,601 |
| 2016-02-29 | $24.50 | $24.50 | $24.45 | $24.49 | $21.89 | 9,591 |
| 2016-02-26 | $24.45 | $24.50 | $24.39 | $24.46 | $21.85 | 16,169 |
| 2016-02-25 | $24.52 | $24.52 | $24.46 | $24.46 | $21.86 | 12,528 |
| 2016-02-24 | $24.55 | $24.55 | $24.46 | $24.52 | $21.91 | 9,093 |
| 2016-02-23 | $24.52 | $24.53 | $24.41 | $24.52 | $21.91 | 24,394 |
| 2016-02-22 | $24.52 | $24.57 | $24.52 | $24.52 | $21.91 | 4,861 |
| 2016-02-19 | $24.44 | $24.46 | $24.44 | $24.46 | $21.86 | 1,514 |
| 2016-02-18 | $24.53 | $24.53 | $24.44 | $24.47 | $21.86 | 3,518 |
| 2016-02-17 | $24.45 | $24.53 | $24.39 | $24.48 | $21.87 | 9,773 |
| 2016-02-16 | $24.49 | $24.53 | $24.33 | $24.34 | $21.74 | 28,049 |
| 2016-02-12 | $24.45 | $24.49 | $24.44 | $24.44 | $21.84 | 6,498 |
| 2016-02-11 | $24.47 | $24.50 | $24.46 | $24.46 | $21.86 | 11,908 |
| 2016-02-10 | $24.48 | $24.54 | $24.47 | $24.49 | $21.88 | 22,878 |
| 2016-02-09 | $24.54 | $24.54 | $24.49 | $24.54 | $21.93 | 23,272 |
| 2016-02-08 | $24.59 | $24.59 | $24.54 | $24.58 | $21.96 | 18,017 |
| 2016-02-05 | $24.53 | $24.60 | $24.52 | $24.55 | $21.94 | 30,031 |
| 2016-02-04 | $24.55 | $24.61 | $24.55 | $24.56 | $21.95 | 1,207 |
| 2016-02-03 | $24.61 | $24.61 | $24.55 | $24.55 | $21.94 | 18,314 |
| 2016-02-02 | $24.68 | $24.68 | $24.60 | $24.61 | $21.99 | 8,926 |
| 2016-02-01 | $24.56 | $24.63 | $24.54 | $24.62 | $22.00 | 6,496 |
| 2016-01-29 | $24.61 | $24.62 | $24.57 | $24.57 | $21.94 | 8,392 |
| 2016-01-28 | $24.57 | $24.61 | $24.56 | $24.57 | $21.94 | 13,252 |
| 2016-01-27 | $24.58 | $24.61 | $24.57 | $24.57 | $21.94 | 25,347 |
| 2016-01-26 | $24.61 | $24.64 | $24.57 | $24.64 | $22.00 | 11,789 |
| 2016-01-25 | $24.59 | $24.64 | $24.56 | $24.60 | $21.97 | 31,423 |
| 2016-01-22 | $24.61 | $24.64 | $24.61 | $24.62 | $21.98 | 10,046 |
| 2016-01-21 | $24.64 | $24.64 | $24.62 | $24.63 | $21.99 | 3,863 |
| 2016-01-20 | $24.62 | $24.65 | $24.59 | $24.61 | $21.97 | 13,264 |
| 2016-01-19 | $24.63 | $24.67 | $24.63 | $24.65 | $22.01 | 8,479 |
| 2016-01-15 | $24.65 | $24.69 | $24.63 | $24.67 | $22.03 | 20,370 |
| 2016-01-14 | $24.67 | $24.72 | $24.64 | $24.69 | $22.05 | 10,286 |
| 2016-01-13 | $24.68 | $24.69 | $24.62 | $24.62 | $21.98 | 3,994 |
| 2016-01-12 | $24.68 | $24.71 | $24.66 | $24.67 | $22.03 | 5,868 |
| 2016-01-11 | $24.73 | $24.73 | $24.66 | $24.71 | $22.06 | 25,281 |
| 2016-01-08 | $24.70 | $24.73 | $24.68 | $24.69 | $22.05 | 36,770 |
| 2016-01-07 | $24.72 | $24.76 | $24.69 | $24.73 | $22.08 | 22,226 |
| 2016-01-06 | $24.74 | $24.75 | $24.68 | $24.73 | $22.08 | 27,158 |
| 2016-01-05 | $24.64 | $24.70 | $24.64 | $24.69 | $22.05 | 12,399 |
| 2016-01-04 | $24.68 | $24.70 | $24.62 | $24.65 | $22.01 | 27,466 |
| 2015-12-31 | $24.69 | $24.71 | $24.66 | $24.67 | $22.03 | 20,950 |
| 2015-12-30 | $24.65 | $24.70 | $24.63 | $24.63 | $21.99 | 11,895 |
| 2015-12-29 | $24.66 | $24.70 | $24.66 | $24.66 | $22.02 | 14,799 |
| 2015-12-28 | $24.65 | $24.71 | $24.63 | $24.66 | $22.00 | 24,196 |
| 2015-12-24 | $24.67 | $24.68 | $24.67 | $24.68 | $22.02 | 4,747 |
| 2015-12-23 | $24.70 | $24.72 | $24.67 | $24.67 | $22.01 | 144,928 |
| 2015-12-22 | $24.73 | $24.74 | $24.65 | $24.66 | $22.00 | 9,879 |
| 2015-12-21 | $24.69 | $24.71 | $24.65 | $24.67 | $22.01 | 5,034 |
| 2015-12-18 | $24.71 | $24.71 | $24.67 | $24.70 | $22.04 | 16,147 |
| 2015-12-17 | $24.70 | $24.70 | $24.68 | $24.69 | $22.03 | 9,381 |
| 2015-12-16 | $24.72 | $24.72 | $24.64 | $24.70 | $22.04 | 5,779 |
| 2015-12-15 | $24.64 | $24.71 | $24.64 | $24.64 | $21.99 | 15,399 |
| 2015-12-14 | $24.67 | $24.71 | $24.65 | $24.68 | $22.02 | 6,537 |
| 2015-12-11 | $24.69 | $24.73 | $24.68 | $24.71 | $22.05 | 10,547 |
| 2015-12-10 | $24.70 | $24.74 | $24.63 | $24.69 | $22.03 | 14,891 |
| 2015-12-09 | $24.73 | $24.74 | $24.69 | $24.69 | $22.03 | 6,807 |
| 2015-12-08 | $24.73 | $24.77 | $24.72 | $24.74 | $22.08 | 10,583 |
| 2015-12-07 | $24.78 | $24.78 | $24.68 | $24.68 | $22.02 | 10,856 |
| 2015-12-04 | $24.72 | $24.79 | $24.70 | $24.71 | $22.05 | 6,950 |
| 2015-12-03 | $24.69 | $24.76 | $24.67 | $24.76 | $22.09 | 22,785 |
| 2015-12-02 | $24.80 | $24.80 | $24.68 | $24.68 | $22.02 | 38,368 |
| 2015-12-01 | $24.80 | $24.80 | $24.73 | $24.80 | $22.13 | 16,683 |
| 2015-11-30 | $24.72 | $24.81 | $24.72 | $24.76 | $22.08 | 16,814 |
| 2015-11-27 | $24.73 | $24.81 | $24.73 | $24.73 | $22.05 | 4,318 |
| 2015-11-25 | $24.72 | $24.83 | $24.72 | $24.80 | $22.11 | 58,115 |
| 2015-11-24 | $24.74 | $24.80 | $24.67 | $24.79 | $22.11 | 65,361 |
| 2015-11-23 | $24.74 | $24.82 | $24.74 | $24.75 | $22.07 | 21,110 |
| 2015-11-20 | $24.83 | $24.83 | $24.77 | $24.78 | $22.10 | 4,201 |
| 2015-11-19 | $24.75 | $24.82 | $24.75 | $24.78 | $22.10 | 9,191 |
| 2015-11-18 | $24.81 | $24.81 | $24.77 | $24.78 | $22.10 | 15,653 |
| 2015-11-17 | $24.74 | $24.81 | $24.74 | $24.76 | $22.08 | 15,741 |
| 2015-11-16 | $24.78 | $24.80 | $24.73 | $24.80 | $22.11 | 7,687 |
| 2015-11-13 | $24.81 | $24.82 | $24.77 | $24.81 | $22.12 | 7,373 |
| 2015-11-12 | $24.81 | $24.81 | $24.77 | $24.80 | $22.11 | 6,966 |
| 2015-11-11 | $24.79 | $24.84 | $24.77 | $24.80 | $22.11 | 20,996 |
| 2015-11-10 | $24.74 | $24.79 | $24.71 | $24.79 | $22.11 | 62,500 |
| 2015-11-09 | $24.71 | $24.73 | $24.68 | $24.73 | $22.05 | 3,296 |
| 2015-11-06 | $24.72 | $24.73 | $24.70 | $24.73 | $22.05 | 12,213 |
| 2015-11-05 | $24.69 | $24.72 | $24.69 | $24.71 | $22.03 | 24,108 |
| 2015-11-04 | $24.70 | $24.73 | $24.68 | $24.70 | $22.03 | 13,045 |
| 2015-11-03 | $24.73 | $24.74 | $24.69 | $24.70 | $22.03 | 20,459 |
| 2015-11-02 | $24.72 | $24.73 | $24.69 | $24.69 | $22.02 | 9,246 |
| 2015-10-30 | $24.74 | $24.74 | $24.69 | $24.72 | $22.03 | 61,800 |
| 2015-10-29 | $24.69 | $24.75 | $24.68 | $24.75 | $22.06 | 40,083 |
| 2015-10-28 | $24.72 | $24.72 | $24.67 | $24.67 | $21.98 | 4,405 |
| 2015-10-27 | $24.74 | $24.75 | $24.68 | $24.68 | $21.99 | 9,469 |
| 2015-10-26 | $24.71 | $24.72 | $24.67 | $24.68 | $21.99 | 103,153 |
| 2015-10-23 | $24.70 | $24.75 | $24.70 | $24.74 | $22.05 | 7,685 |
| 2015-10-22 | $24.73 | $24.75 | $24.71 | $24.71 | $22.02 | 6,728 |
| 2015-10-21 | $24.76 | $24.76 | $24.70 | $24.75 | $22.06 | 15,657 |
| 2015-10-20 | $24.71 | $24.74 | $24.70 | $24.74 | $22.05 | 70,685 |
| 2015-10-19 | $24.74 | $24.75 | $24.71 | $24.75 | $22.06 | 5,331 |
| 2015-10-16 | $24.70 | $24.75 | $24.70 | $24.75 | $22.06 | 8,453 |
| 2015-10-15 | $24.70 | $24.75 | $24.70 | $24.70 | $22.01 | 13,692 |
| 2015-10-14 | $24.71 | $24.81 | $24.69 | $24.81 | $22.11 | 12,496 |
| 2015-10-13 | $24.70 | $24.72 | $24.69 | $24.72 | $22.03 | 4,915 |
| 2015-10-12 | $24.68 | $24.73 | $24.68 | $24.73 | $22.04 | 2,071 |
| 2015-10-09 | $24.70 | $24.72 | $24.68 | $24.70 | $22.01 | 10,493 |
| 2015-10-08 | $24.67 | $24.72 | $24.67 | $24.70 | $22.01 | 5,677 |
| 2015-10-07 | $24.70 | $24.73 | $24.69 | $24.73 | $22.04 | 2,591 |
| 2015-10-06 | $24.76 | $24.79 | $24.69 | $24.70 | $22.01 | 5,963 |
| 2015-10-05 | $24.69 | $24.73 | $24.69 | $24.72 | $22.03 | 6,054 |
| 2015-10-02 | $24.71 | $24.81 | $24.67 | $24.72 | $22.03 | 6,900 |
| 2015-10-01 | $24.75 | $24.75 | $24.71 | $24.75 | $22.06 | 13,032 |
| 2015-09-30 | $24.71 | $24.76 | $24.71 | $24.75 | $22.04 | 11,094 |
| 2015-09-29 | $24.72 | $24.76 | $24.72 | $24.75 | $22.04 | 5,192 |
| 2015-09-28 | $24.76 | $24.76 | $24.74 | $24.74 | $22.03 | 9,909 |
| 2015-09-25 | $24.77 | $24.80 | $24.75 | $24.80 | $22.09 | 13,887 |
| 2015-09-24 | $24.72 | $24.85 | $24.72 | $24.78 | $22.07 | 23,148 |
| 2015-09-23 | $24.78 | $24.78 | $24.73 | $24.75 | $22.04 | 27,757 |
| 2015-09-22 | $24.75 | $24.95 | $24.74 | $24.77 | $22.06 | 12,490 |
| 2015-09-21 | $24.76 | $24.77 | $24.73 | $24.75 | $22.04 | 29,084 |
| 2015-09-18 | $24.73 | $24.77 | $24.72 | $24.75 | $22.04 | 3,232 |
| 2015-09-17 | $24.78 | $24.78 | $24.75 | $24.77 | $22.06 | 13,816 |
| 2015-09-16 | $24.76 | $24.77 | $24.73 | $24.77 | $22.06 | 5,201 |
| 2015-09-15 | $24.77 | $24.77 | $24.73 | $24.77 | $22.06 | 9,309 |
| 2015-09-14 | $24.73 | $24.76 | $24.72 | $24.73 | $22.03 | 4,454 |
| 2015-09-11 | $24.74 | $24.75 | $24.72 | $24.73 | $22.03 | 21,135 |
| 2015-09-10 | $24.75 | $24.82 | $24.74 | $24.82 | $22.11 | 6,501 |
| 2015-09-09 | $24.73 | $24.76 | $24.73 | $24.74 | $22.03 | 4,619 |
| 2015-09-08 | $24.73 | $24.79 | $24.73 | $24.78 | $22.07 | 18,398 |
| 2015-09-04 | $24.72 | $24.77 | $24.66 | $24.73 | $22.03 | 12,719 |
| 2015-09-03 | $24.74 | $24.74 | $24.73 | $24.74 | $22.03 | 2,095 |
| 2015-09-02 | $24.75 | $24.76 | $24.73 | $24.74 | $22.03 | 5,540 |
| 2015-09-01 | $24.74 | $24.79 | $24.73 | $24.78 | $22.07 | 4,599 |
| 2015-08-31 | $24.78 | $24.85 | $24.75 | $24.79 | $22.06 | 16,098 |
| 2015-08-28 | $24.75 | $24.84 | $24.69 | $24.80 | $22.07 | 2,884 |
| 2015-08-27 | $24.75 | $24.80 | $24.60 | $24.79 | $22.06 | 29,589 |
VanEck Investment Grade Floating Rate ETF (FLTR) News Headlines
Recent VanEck Investment Grade Floating Rate ETF (FLTR) News
Similar Companies to VanEck Investment Grade Floating Rate ETF (FLTR) 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 | -- | -- | -- |