Franklin Liberty Ultra Short Bond ETF (FLUD) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.88 ($0.00) 0.02%
Franklin Liberty Ultra Short Bond ETF - Daily Information
Click for more stock information on Franklin Liberty Ultra Short Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.93 |
| Previous Close | $24.88 |
| High | $24.93 |
| Low | $24.88 |
| Adjusted Open | $24.93 |
| Previous Adjusted Close | $24.88 |
| Adjusted High | $24.93 |
| Adjusted Low | $24.88 |
Invest in Franklin Liberty Ultra Short Bond ETF (FLUD)
Historical Stock Data for Franklin Liberty Ultra Short Bond ETF (FLUD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 412 |
| 2024-04-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 11 |
| 2024-04-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2024-04-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 186 |
| 2024-04-22 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 263 |
| 2024-04-19 | $24.92 | $24.92 | $24.82 | $24.83 | $24.83 | 775 |
| 2024-04-18 | $24.88 | $25.04 | $24.88 | $24.88 | $24.88 | 913 |
| 2024-04-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 50 |
| 2024-04-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 750 |
| 2024-04-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-04-12 | $24.86 | $24.88 | $24.86 | $24.86 | $24.86 | 1,016 |
| 2024-04-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 5 |
| 2024-04-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 6 |
| 2024-04-09 | $24.84 | $24.95 | $24.84 | $24.88 | $24.88 | 1,240 |
| 2024-04-08 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 9 |
| 2024-04-05 | $24.79 | $24.84 | $24.79 | $24.84 | $24.84 | 742 |
| 2024-04-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 3 |
| 2024-04-03 | $24.83 | $24.83 | $24.82 | $24.82 | $24.82 | 549 |
| 2024-04-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 7 |
| 2024-04-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 81 |
| 2024-03-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.76 | 1,400 |
| 2024-03-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.76 | 80 |
| 2024-03-26 | $24.86 | $24.86 | $24.86 | $24.86 | $24.75 | 84 |
| 2024-03-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.75 | 0 |
| 2024-03-22 | $24.84 | $24.86 | $24.84 | $24.86 | $24.76 | 200 |
| 2024-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.76 | 1 |
| 2024-03-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.75 | 337 |
| 2024-03-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.77 | 337 |
| 2024-03-18 | $24.86 | $24.88 | $24.84 | $24.86 | $24.75 | 1,943 |
| 2024-03-15 | $24.83 | $24.83 | $24.83 | $24.83 | $24.73 | 1 |
| 2024-03-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.71 | 0 |
| 2024-03-13 | $24.81 | $24.81 | $24.81 | $24.81 | $24.71 | 445 |
| 2024-03-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.70 | 445 |
| 2024-03-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.71 | 82 |
| 2024-03-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.69 | 2 |
| 2024-03-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.70 | 74 |
| 2024-03-06 | $24.80 | $24.82 | $24.80 | $24.81 | $24.70 | 1,070 |
| 2024-03-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.69 | 6 |
| 2024-03-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.68 | 25 |
| 2024-03-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.66 | 2 |
| 2024-02-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.66 | 1 |
| 2024-02-28 | $24.82 | $24.85 | $24.82 | $24.85 | $24.66 | 383 |
| 2024-02-27 | $24.85 | $24.85 | $24.82 | $24.82 | $24.63 | 897 |
| 2024-02-26 | $24.90 | $24.90 | $24.84 | $24.85 | $24.66 | 1,429 |
| 2024-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 2024-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 383 |
| 2024-02-21 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 383 |
| 2024-02-20 | $24.83 | $24.96 | $24.82 | $24.82 | $24.82 | 3,209 |
| 2024-02-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 114 |
| 2024-02-15 | $24.85 | $24.87 | $24.84 | $24.84 | $24.84 | 3,369 |
| 2024-02-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 412 |
| 2024-02-13 | $24.83 | $24.83 | $24.81 | $24.81 | $24.81 | 479 |
| 2024-02-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 372 |
| 2024-02-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 280 |
| 2024-02-08 | $24.81 | $25.10 | $24.80 | $24.84 | $24.84 | 27,950 |
| 2024-02-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2024-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 101 |
| 2024-02-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 4 |
| 2024-02-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2024-02-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 10 |
| 2024-01-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.75 | 10 |
| 2024-01-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.72 | 200 |
| 2024-01-29 | $24.83 | $24.86 | $24.82 | $24.83 | $24.72 | 1,712 |
| 2024-01-26 | $24.88 | $24.88 | $24.85 | $24.85 | $24.74 | 300 |
| 2024-01-25 | $24.80 | $24.83 | $24.80 | $24.81 | $24.70 | 1,401 |
| 2024-01-24 | $24.80 | $24.83 | $24.67 | $24.77 | $24.66 | 21,885 |
| 2024-01-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.70 | 0 |
| 2024-01-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 5 |
| 2024-01-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 4,737 |
| 2024-01-18 | $24.83 | $24.83 | $24.78 | $24.80 | $24.80 | 4,737 |
| 2024-01-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 14 |
| 2024-01-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 14 |
| 2024-01-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2024-01-11 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 102 |
| 2024-01-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 102 |
| 2024-01-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,426 |
| 2024-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2024-01-04 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1,296 |
| 2024-01-03 | $24.75 | $24.76 | $24.73 | $24.73 | $24.73 | 1,296 |
| 2024-01-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 4 |
| 2023-12-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
| 2023-12-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2023-12-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 136 |
| 2023-12-26 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2023-12-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 6 |
| 2023-12-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 9 |
| 2023-12-20 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 9 |
| 2023-12-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 6 |
| 2023-12-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 3 |
| 2023-12-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-12-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.64 | 139 |
| 2023-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.63 | 0 |
| 2023-12-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.61 | 12 |
| 2023-12-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.61 | 12 |
| 2023-12-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.59 | 3 |
| 2023-12-07 | $24.68 | $24.71 | $24.68 | $24.71 | $24.59 | 1,780 |
| 2023-12-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.58 | 1 |
| 2023-12-05 | $24.67 | $24.74 | $24.67 | $24.68 | $24.56 | 505 |
| 2023-12-04 | $24.66 | $24.70 | $24.66 | $24.70 | $24.58 | 284 |
| 2023-12-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.58 | 0 |
| 2023-11-30 | $24.56 | $24.74 | $24.56 | $24.74 | $24.52 | 3,308 |
| 2023-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.56 | 10 |
| 2023-11-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.55 | 0 |
| 2023-11-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.53 | 0 |
| 2023-11-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.52 | 60 |
| 2023-11-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.52 | 60 |
| 2023-11-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.51 | 50 |
| 2023-11-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 3 |
| 2023-11-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 20 |
| 2023-11-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 200 |
| 2023-11-15 | $24.66 | $24.68 | $24.54 | $24.68 | $24.68 | 1,188 |
| 2023-11-14 | $24.66 | $24.67 | $24.64 | $24.67 | $24.67 | 409 |
| 2023-11-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 45 |
| 2023-11-10 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 181 |
| 2023-11-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 3 |
| 2023-11-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 69 |
| 2023-11-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 46 |
| 2023-11-06 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 50 |
| 2023-11-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-11-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 5 |
| 2023-11-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 4 |
| 2023-10-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.63 | 50 |
| 2023-10-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.62 | 3 |
| 2023-10-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.62 | 98 |
| 2023-10-26 | $24.69 | $24.69 | $24.69 | $24.69 | $24.58 | 899 |
| 2023-10-25 | $24.72 | $24.72 | $24.72 | $24.72 | $24.60 | 90 |
| 2023-10-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.60 | 278 |
| 2023-10-23 | $24.74 | $24.74 | $24.71 | $24.71 | $24.60 | 278 |
| 2023-10-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.59 | 1 |
| 2023-10-19 | $24.67 | $24.70 | $24.67 | $24.70 | $24.58 | 261 |
| 2023-10-18 | $24.71 | $24.71 | $24.69 | $24.69 | $24.58 | 262 |
| 2023-10-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.58 | 50 |
| 2023-10-16 | $24.65 | $24.68 | $24.65 | $24.68 | $24.56 | 214 |
| 2023-10-13 | $24.64 | $24.70 | $24.64 | $24.68 | $24.56 | 2,929 |
| 2023-10-12 | $24.57 | $24.68 | $24.53 | $24.68 | $24.56 | 1,200 |
| 2023-10-11 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 88 |
| 2023-10-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 4 |
| 2023-10-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.55 | 69 |
| 2023-10-06 | $24.63 | $24.66 | $24.63 | $24.66 | $24.55 | 108 |
| 2023-10-05 | $24.68 | $24.68 | $24.66 | $24.66 | $24.54 | 933 |
| 2023-10-04 | $24.80 | $24.80 | $24.64 | $24.64 | $24.53 | 660 |
| 2023-10-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.52 | 0 |
| 2023-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.51 | 0 |
| 2023-09-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-09-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-09-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 5 |
| 2023-09-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 5 |
| 2023-09-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 5 |
| 2023-09-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 2 |
| 2023-09-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-09-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 50 |
| 2023-09-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 50 |
| 2023-09-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 7 |
| 2023-09-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 1 |
| 2023-09-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2023-09-13 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2023-09-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 76 |
| 2023-09-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 192 |
| 2023-09-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 6 |
| 2023-09-07 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1 |
| 2023-09-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2023-09-05 | $24.61 | $24.62 | $24.61 | $24.62 | $24.62 | 300 |
| 2023-09-01 | $24.57 | $24.61 | $24.57 | $24.61 | $24.61 | 200 |
| 2023-08-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.60 | 1 |
| 2023-08-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.60 | 2 |
| 2023-08-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.59 | 57 |
| 2023-08-28 | $24.68 | $24.68 | $24.68 | $24.68 | $24.57 | 2 |
| 2023-08-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.60 | 1 |
| 2023-08-24 | $24.65 | $24.68 | $24.65 | $24.68 | $24.57 | 420 |
| 2023-08-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.54 | 768 |
| 2023-08-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.54 | 208 |
| 2023-08-21 | $24.65 | $24.65 | $24.64 | $24.64 | $24.53 | 208 |
| 2023-08-18 | $24.65 | $24.65 | $24.62 | $24.65 | $24.55 | 670 |
| 2023-08-17 | $24.62 | $24.63 | $24.62 | $24.63 | $24.53 | 132 |
| 2023-08-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.53 | 0 |
| 2023-08-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.54 | 13 |
| 2023-08-14 | $23.60 | $24.62 | $23.60 | $24.62 | $24.52 | 7,182 |
| 2023-08-11 | $24.62 | $24.62 | $24.62 | $24.62 | $24.52 | 0 |
| 2023-08-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2023-08-09 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2023-08-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 6 |
| 2023-08-07 | $24.62 | $24.63 | $24.61 | $24.61 | $24.61 | 1,177 |
| 2023-08-04 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 152 |
| 2023-08-03 | $24.56 | $24.59 | $24.56 | $24.59 | $24.59 | 105 |
| 2023-08-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 35 |
| 2023-08-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 52 |
| 2023-07-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.59 | 11 |
| 2023-07-28 | $24.64 | $24.64 | $24.64 | $24.64 | $24.58 | 5 |
| 2023-07-27 | $24.60 | $24.64 | $24.60 | $24.64 | $24.58 | 227 |
| 2023-07-26 | $24.59 | $24.62 | $24.59 | $24.62 | $24.56 | 1,121 |
| 2023-07-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.56 | 10 |
| 2023-07-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.54 | 1 |
| 2023-07-21 | $24.63 | $24.63 | $24.61 | $24.61 | $24.61 | 116 |
| 2023-07-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 50 |
| 2023-07-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2023-07-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2023-07-17 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 3 |
| 2023-07-14 | $24.63 | $24.63 | $24.60 | $24.60 | $24.60 | 200 |
| 2023-07-13 | $24.58 | $24.60 | $24.57 | $24.57 | $24.57 | 465 |
| 2023-07-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 7 |
| 2023-07-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2023-07-10 | $24.60 | $24.60 | $24.59 | $24.59 | $24.59 | 296 |
| 2023-07-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-07-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2023-07-05 | $24.54 | $24.55 | $24.54 | $24.55 | $24.55 | 100 |
| 2023-07-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 124 |
| 2023-06-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.54 | 50 |
| 2023-06-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.54 | 50 |
| 2023-06-28 | $24.62 | $24.62 | $24.62 | $24.62 | $24.53 | 0 |
| 2023-06-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.53 | 5 |
| 2023-06-26 | $24.61 | $24.61 | $24.61 | $24.61 | $24.52 | 5 |
| 2023-06-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.53 | 0 |
| 2023-06-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.51 | 50 |
| 2023-06-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.51 | 50 |
| 2023-06-20 | $24.31 | $24.59 | $24.31 | $24.59 | $24.50 | 445 |
| 2023-06-16 | $24.31 | $24.59 | $24.31 | $24.59 | $24.50 | 546 |
| 2023-06-15 | $24.56 | $24.58 | $24.56 | $24.58 | $24.49 | 181 |
| 2023-06-14 | $24.57 | $24.57 | $24.57 | $24.57 | $24.48 | 251 |
| 2023-06-13 | $24.54 | $24.57 | $24.54 | $24.57 | $24.48 | 251 |
| 2023-06-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.47 | 211 |
| 2023-06-09 | $24.52 | $24.54 | $24.52 | $24.54 | $24.45 | 508 |
| 2023-06-08 | $24.52 | $24.54 | $24.52 | $24.54 | $24.45 | 224 |
| 2023-06-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.46 | 1 |
| 2023-06-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.46 | 3 |
| 2023-06-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.45 | 3 |
| 2023-06-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 51 |
| 2023-06-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5 |
| 2023-05-31 | $24.60 | $24.63 | $24.60 | $24.63 | $24.51 | 356 |
| 2023-05-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.51 | 21 |
| 2023-05-26 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-05-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 50 |
| 2023-05-24 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 50 |
| 2023-05-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 50 |
| 2023-05-22 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 50 |
| 2023-05-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 50 |
| 2023-05-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 50 |
| 2023-05-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-05-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 99 |
| 2023-05-11 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 99 |
| 2023-05-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 6 |
| 2023-05-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 6 |
| 2023-05-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 52 |
| 2023-05-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2023-05-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
| 2023-05-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2023-05-02 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 66 |
| 2023-05-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 2 |
| 2023-04-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 126 |
| 2023-04-27 | $24.58 | $24.58 | $24.58 | $24.58 | $24.50 | 126 |
| 2023-04-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.48 | 0 |
| 2023-04-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.49 | 52 |
| 2023-04-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.48 | 52 |
| 2023-04-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.46 | 200 |
| 2023-04-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.46 | 64 |
| 2023-04-19 | $24.53 | $24.53 | $24.53 | $24.53 | $24.45 | 64 |
| 2023-04-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.44 | 93 |
| 2023-04-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.43 | 93 |
| 2023-04-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.42 | 1 |
| 2023-04-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.43 | 65 |
| 2023-04-12 | $24.53 | $24.53 | $24.49 | $24.51 | $24.42 | 533 |
| 2023-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.41 | 1 |
| 2023-04-10 | $24.51 | $24.51 | $24.49 | $24.49 | $24.40 | 1,220 |
| 2023-04-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 5 |
| 2023-04-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 5 |
| 2023-04-04 | $24.45 | $24.47 | $24.45 | $24.47 | $24.39 | 300 |
| 2023-04-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.38 | 0 |
| 2023-03-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.39 | 318 |
| 2023-03-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.36 | 5,450 |
| 2023-03-29 | $24.54 | $24.56 | $24.53 | $24.56 | $24.35 | 5,450 |
| 2023-03-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 61 |
| 2023-03-27 | $24.51 | $24.56 | $24.51 | $24.56 | $24.56 | 400 |
| 2023-03-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 90 |
| 2023-03-23 | $24.52 | $24.52 | $24.44 | $24.50 | $24.50 | 25,288 |
| 2023-03-22 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 52 |
| 2023-03-21 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 52 |
| 2023-03-20 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 50 |
| 2023-03-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 50 |
| 2023-03-16 | $24.44 | $24.47 | $24.44 | $24.47 | $24.47 | 35,196 |
| 2023-03-15 | $24.55 | $24.58 | $24.55 | $24.58 | $24.58 | 778 |
| 2023-03-14 | $24.58 | $24.58 | $24.56 | $24.56 | $24.56 | 393 |
| 2023-03-13 | $24.59 | $24.62 | $24.59 | $24.62 | $24.62 | 473 |
| 2023-03-10 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 55,571 |
| 2023-03-09 | $24.56 | $24.56 | $24.54 | $24.56 | $24.56 | 55,571 |
| 2023-03-08 | $24.57 | $24.57 | $24.53 | $24.54 | $24.54 | 9,843 |
| 2023-03-07 | $24.57 | $24.57 | $24.53 | $24.54 | $24.54 | 601 |
| 2023-03-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 51 |
| 2023-03-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 3 |
| 2023-03-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 51 |
| 2023-03-01 | $24.49 | $24.52 | $24.49 | $24.52 | $24.52 | 400 |
| 2023-02-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 175 |
| 2023-02-27 | $24.56 | $24.59 | $24.56 | $24.59 | $24.59 | 175 |
| 2023-02-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 38,035 |
| 2023-02-23 | $24.54 | $24.56 | $24.54 | $24.56 | $24.56 | 511 |
| 2023-02-22 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 112 |
| 2023-02-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 19,152 |
| 2023-02-17 | $24.54 | $24.54 | $24.47 | $24.54 | $24.54 | 19,152 |
| 2023-02-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 379 |
| 2023-02-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 50 |
| 2023-02-14 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 84 |
| 2023-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-02-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2023-02-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 2 |
| 2023-02-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 52 |
| 2023-02-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 137 |
| 2023-02-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 9 |
| 2023-02-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 52 |
| 2023-02-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-02-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 24 |
| 2023-01-31 | $24.57 | $24.57 | $24.57 | $24.57 | $24.50 | 24 |
| 2023-01-30 | $24.55 | $24.58 | $24.55 | $24.58 | $24.51 | 200 |
| 2023-01-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 50 |
| 2023-01-26 | $24.53 | $24.58 | $24.53 | $24.58 | $24.50 | 272 |
| 2023-01-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 5 |
| 2023-01-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.49 | 5 |
| 2023-01-23 | $24.53 | $24.55 | $24.53 | $24.55 | $24.48 | 685 |
| 2023-01-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.48 | 6 |
| 2023-01-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.48 | 2 |
| 2023-01-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.47 | 2 |
| 2023-01-17 | $24.53 | $24.53 | $24.53 | $24.53 | $24.46 | 0 |
| 2023-01-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.45 | 14 |
| 2023-01-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.45 | 145 |
| 2023-01-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.44 | 100 |
| 2023-01-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.43 | 100 |
| 2023-01-09 | $24.52 | $24.52 | $24.50 | $24.50 | $24.42 | 151 |
| 2023-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.42 | 46 |
| 2023-01-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.40 | 155 |
| 2023-01-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.40 | 101 |
| 2023-01-03 | $24.48 | $24.49 | $24.46 | $24.46 | $24.39 | 250 |
| 2022-12-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.39 | 50 |
| 2022-12-29 | $24.46 | $24.46 | $24.46 | $24.46 | $24.39 | 79 |
| 2022-12-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.38 | 194 |
| 2022-12-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.36 | 151 |
| 2022-12-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
| 2022-12-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2022-12-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 50 |
| 2022-12-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 51 |
| 2022-12-19 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-12-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.41 | 50 |
| 2022-12-14 | $24.46 | $24.46 | $24.46 | $24.46 | $24.41 | 50 |
| 2022-12-13 | $24.46 | $24.46 | $24.46 | $24.46 | $24.41 | 60 |
| 2022-12-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.40 | 0 |
| 2022-12-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.39 | 2 |
| 2022-12-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
| 2022-12-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 50 |
| 2022-12-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2022-12-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2022-12-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-12-01 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2022-11-30 | $24.46 | $24.46 | $24.46 | $24.46 | $24.40 | 2 |
| 2022-11-29 | $24.46 | $24.46 | $24.46 | $24.46 | $24.40 | 200 |
| 2022-11-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.39 | 0 |
| 2022-11-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.37 | 0 |
| 2022-11-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 64 |
| 2022-11-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 64 |
| 2022-11-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2022-11-18 | $24.40 | $24.42 | $24.40 | $24.42 | $24.42 | 161 |
| 2022-11-17 | $24.40 | $24.40 | $24.38 | $24.39 | $24.39 | 300 |
| 2022-11-16 | $24.38 | $24.39 | $24.38 | $24.39 | $24.39 | 300 |
| 2022-11-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 141 |
| 2022-11-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 141 |
| 2022-11-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 50 |
| 2022-11-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2022-11-09 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1 |
| 2022-11-08 | $24.36 | $24.38 | $24.36 | $24.38 | $24.38 | 709 |
| 2022-11-07 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2022-11-04 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2022-11-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2022-11-02 | $24.35 | $24.36 | $24.35 | $24.36 | $24.36 | 219 |
| 2022-11-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 10,001 |
| 2022-10-31 | $24.35 | $24.38 | $24.35 | $24.38 | $24.34 | 10,001 |
| 2022-10-28 | $24.41 | $24.41 | $24.39 | $24.39 | $24.36 | 67,305 |
| 2022-10-27 | $24.39 | $24.39 | $24.39 | $24.39 | $24.36 | 295 |
| 2022-10-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.35 | 150 |
| 2022-10-25 | $24.40 | $24.40 | $24.38 | $24.38 | $24.35 | 150 |
| 2022-10-24 | $24.37 | $24.37 | $24.33 | $24.37 | $24.34 | 7,500 |
| 2022-10-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.33 | 50 |
| 2022-10-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.32 | 1 |
| 2022-10-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 50 |
| 2022-10-18 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 50 |
| 2022-10-17 | $24.39 | $24.39 | $24.36 | $24.36 | $24.36 | 1,077 |
| 2022-10-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-10-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1,117 |
| 2022-10-12 | $24.38 | $24.39 | $24.37 | $24.37 | $24.37 | 1,117 |
| 2022-10-11 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 145 |
| 2022-10-10 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 1,002 |
| 2022-10-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 275 |
| 2022-10-06 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 109 |
| 2022-10-05 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1 |
| 2022-10-04 | $24.38 | $24.41 | $24.38 | $24.38 | $24.38 | 790 |
| 2022-10-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2022-09-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.36 | 0 |
| 2022-09-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.35 | 0 |
| 2022-09-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.36 | 2,000 |
| 2022-09-27 | $24.42 | $24.42 | $24.39 | $24.39 | $24.35 | 2,000 |
| 2022-09-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.35 | 0 |
| 2022-09-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 602 |
| 2022-09-22 | $24.40 | $24.40 | $24.38 | $24.40 | $24.40 | 602 |
| 2022-09-21 | $24.38 | $24.42 | $24.38 | $24.42 | $24.42 | 750 |
| 2022-09-20 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 215 |
| 2022-09-19 | $24.39 | $24.41 | $24.39 | $24.41 | $24.41 | 215 |
| 2022-09-16 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-09-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 300 |
| 2022-09-14 | $24.42 | $24.42 | $24.39 | $24.42 | $24.42 | 300 |
| 2022-09-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 3 |
| 2022-09-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 3 |
| 2022-09-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 4 |
| 2022-09-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2022-09-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 21 |
| 2022-09-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2022-09-02 | $24.41 | $24.44 | $24.41 | $24.44 | $24.44 | 567 |
| 2022-09-01 | $24.41 | $24.43 | $24.41 | $24.43 | $24.43 | 267 |
| 2022-08-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 20 |
| 2022-08-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 4 |
| 2022-08-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 0 |
| 2022-08-26 | $24.47 | $24.49 | $24.47 | $24.47 | $24.43 | 1,663 |
| 2022-08-25 | $24.45 | $24.46 | $24.44 | $24.46 | $24.42 | 3,611 |
| 2022-08-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.42 | 100 |
| 2022-08-23 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 100 |
| 2022-08-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.42 | 0 |
| 2022-08-19 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 0 |
| 2022-08-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 0 |
| 2022-08-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 0 |
| 2022-08-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.41 | 5 |
| 2022-08-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.43 | 5 |
| 2022-08-12 | $24.42 | $24.44 | $24.42 | $24.44 | $24.40 | 828 |
| 2022-08-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.41 | 198 |
| 2022-08-10 | $24.41 | $24.44 | $24.41 | $24.44 | $24.40 | 500 |
| 2022-08-09 | $24.43 | $24.43 | $24.43 | $24.43 | $24.39 | 5 |
| 2022-08-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.39 | 1 |
| 2022-08-05 | $24.40 | $24.43 | $24.40 | $24.43 | $24.39 | 462 |
| 2022-08-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.40 | 1 |
| 2022-08-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.39 | 1 |
| 2022-08-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.40 | 224 |
| 2022-08-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.40 | 22 |
| 2022-07-29 | $24.46 | $24.46 | $24.46 | $24.46 | $24.40 | 21 |
| 2022-07-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.39 | 21 |
| 2022-07-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.38 | 500 |
| 2022-07-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.38 | 0 |
| 2022-07-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.38 | 0 |
| 2022-07-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.38 | 0 |
| 2022-07-21 | $24.43 | $24.43 | $24.43 | $24.43 | $24.36 | 0 |
| 2022-07-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.36 | 0 |
| 2022-07-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.36 | 5 |
| 2022-07-18 | $24.41 | $24.41 | $24.41 | $24.41 | $24.35 | 5 |
| 2022-07-15 | $24.38 | $24.41 | $24.38 | $24.41 | $24.35 | 3,049 |
| 2022-07-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.34 | 6 |
| 2022-07-13 | $24.41 | $24.41 | $24.41 | $24.41 | $24.34 | 10 |
| 2022-07-12 | $24.42 | $24.42 | $24.42 | $24.42 | $24.36 | 10 |
| 2022-07-11 | $24.40 | $24.42 | $24.40 | $24.42 | $24.36 | 342 |
| 2022-07-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.33 | 44 |
| 2022-07-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.35 | 1 |
| 2022-07-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.34 | 1 |
| 2022-07-05 | $24.41 | $24.41 | $24.41 | $24.41 | $24.34 | 276 |
| 2022-07-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.35 | 0 |
| 2022-06-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.33 | 20 |
| 2022-06-29 | $24.43 | $24.43 | $24.41 | $24.41 | $24.32 | 500 |
| 2022-06-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 2 |
| 2022-06-27 | $24.38 | $24.41 | $24.38 | $24.41 | $24.32 | 300 |
| 2022-06-24 | $24.41 | $24.41 | $24.41 | $24.41 | $24.32 | 100 |
| 2022-06-23 | $24.39 | $24.42 | $24.39 | $24.42 | $24.33 | 200 |
| 2022-06-22 | $24.41 | $24.41 | $24.41 | $24.41 | $24.32 | 57 |
| 2022-06-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 0 |
| 2022-06-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 0 |
| 2022-06-16 | $24.39 | $24.39 | $24.39 | $24.39 | $24.30 | 1 |
| 2022-06-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.29 | 1 |
| 2022-06-14 | $24.37 | $24.37 | $24.37 | $24.37 | $24.28 | 0 |
| 2022-06-13 | $24.39 | $24.39 | $24.39 | $24.39 | $24.30 | 1 |
| 2022-06-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.34 | 1 |
| 2022-06-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 1 |
| 2022-06-08 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 3 |
| 2022-06-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 0 |
| 2022-06-06 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 0 |
| 2022-06-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 91 |
| 2022-06-02 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 0 |
| 2022-06-01 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 147 |
| 2022-05-31 | $24.46 | $24.48 | $24.46 | $24.48 | $24.37 | 147 |
| 2022-05-27 | $24.46 | $24.51 | $24.46 | $24.51 | $24.40 | 316 |
| 2022-05-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.37 | 59 |
| 2022-05-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.37 | 4 |
| 2022-05-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.35 | 4 |
| 2022-05-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 28 |
| 2022-05-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 0 |
| 2022-05-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 0 |
| 2022-05-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 162 |
| 2022-05-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 162 |
| 2022-05-16 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 32 |
| 2022-05-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 1 |
| 2022-05-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 0 |
| 2022-05-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 2 |
| 2022-05-10 | $24.46 | $24.46 | $24.46 | $24.46 | $24.35 | 2 |
| 2022-05-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 1 |
| 2022-05-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 2 |
| 2022-05-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.39 | 1 |
| 2022-05-04 | $24.47 | $24.47 | $24.47 | $24.47 | $24.36 | 1 |
| 2022-05-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.36 | 724 |
| 2022-05-02 | $24.43 | $24.46 | $24.43 | $24.46 | $24.35 | 724 |
| 2022-04-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 19 |
| 2022-04-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 152 |
| 2022-04-27 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 1 |
| 2022-04-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 0 |
| 2022-04-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.36 | 0 |
| 2022-04-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.36 | 0 |
| 2022-04-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 0 |
| 2022-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 0 |
| 2022-04-19 | $24.50 | $24.53 | $24.50 | $24.50 | $24.38 | 210 |
| 2022-04-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.38 | 1 |
| 2022-04-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 0 |
| 2022-04-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 0 |
| 2022-04-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 56 |
| 2022-04-11 | $24.48 | $24.50 | $24.48 | $24.50 | $24.38 | 485 |
| 2022-04-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 11 |
| 2022-04-07 | $24.50 | $24.53 | $24.50 | $24.53 | $24.40 | 100 |
| 2022-04-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 0 |
| 2022-04-05 | $24.50 | $24.53 | $24.49 | $24.51 | $24.39 | 535 |
| 2022-04-04 | $24.49 | $24.51 | $24.49 | $24.51 | $24.38 | 2,214 |
| 2022-04-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 0 |
| 2022-03-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.40 | 123 |
| 2022-03-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.40 | 123 |
| 2022-03-29 | $24.50 | $24.53 | $24.50 | $24.53 | $24.39 | 402 |
| 2022-03-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.38 | 4 |
| 2022-03-25 | $24.53 | $24.53 | $24.53 | $24.53 | $24.38 | 250 |
| 2022-03-24 | $24.55 | $24.55 | $24.54 | $24.54 | $24.40 | 250 |
| 2022-03-23 | $24.51 | $24.54 | $24.51 | $24.54 | $24.40 | 189 |
| 2022-03-22 | $24.51 | $24.51 | $24.46 | $24.51 | $24.37 | 20,038 |
| 2022-03-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.39 | 0 |
| 2022-03-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.40 | 0 |
| 2022-03-17 | $24.54 | $24.54 | $24.54 | $24.54 | $24.40 | 0 |
| 2022-03-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.40 | 0 |
| 2022-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.41 | 191 |
| 2022-03-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.41 | 191 |
| 2022-03-11 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 2 |
| 2022-03-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.43 | 2 |
| 2022-03-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.44 | 2 |
| 2022-03-08 | $24.61 | $24.61 | $24.60 | $24.60 | $24.45 | 101 |
| 2022-03-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2022-03-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.49 | 646 |
| 2022-03-03 | $24.65 | $24.66 | $24.64 | $24.64 | $24.50 | 646 |
| 2022-03-02 | $24.66 | $24.66 | $24.63 | $24.63 | $24.49 | 350 |
| 2022-03-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 93 |
| 2022-02-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.49 | 93 |
| 2022-02-25 | $24.63 | $24.63 | $24.63 | $24.63 | $24.48 | 1,299 |
| 2022-02-24 | $24.67 | $24.67 | $24.64 | $24.64 | $24.49 | 1,299 |
| 2022-02-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 3,112 |
| 2022-02-22 | $24.66 | $24.66 | $24.63 | $24.65 | $24.50 | 3,112 |
| 2022-02-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.51 | 1 |
| 2022-02-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.51 | 1,224 |
| 2022-02-16 | $24.65 | $24.67 | $24.65 | $24.65 | $24.50 | 1,224 |
| 2022-02-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 875 |
| 2022-02-14 | $24.63 | $24.65 | $24.62 | $24.63 | $24.48 | 4,555 |
| 2022-02-11 | $24.66 | $24.66 | $24.66 | $24.66 | $24.51 | 60 |
| 2022-02-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.50 | 60 |
| 2022-02-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.53 | 2 |
| 2022-02-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.53 | 3 |
| 2022-02-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.53 | 208 |
| 2022-02-04 | $24.92 | $24.92 | $24.68 | $24.68 | $24.53 | 208 |
| 2022-02-03 | $24.72 | $24.72 | $24.70 | $24.70 | $24.55 | 209 |
| 2022-02-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.55 | 100 |
| 2022-02-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.55 | 100 |
| 2022-01-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.55 | 30 |
| 2022-01-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.55 | 1 |
| 2022-01-27 | $24.69 | $24.71 | $24.69 | $24.71 | $24.55 | 365 |
| 2022-01-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.56 | 204 |
| 2022-01-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.58 | 204 |
| 2022-01-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.58 | 1 |
| 2022-01-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.57 | 127 |
| 2022-01-20 | $24.76 | $24.76 | $24.73 | $24.73 | $24.57 | 127 |
| 2022-01-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.57 | 0 |
| 2022-01-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.57 | 18 |
| 2022-01-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.59 | 18 |
| 2022-01-13 | $24.78 | $24.79 | $24.76 | $24.76 | $24.59 | 2,019 |
| 2022-01-12 | $24.78 | $24.78 | $24.76 | $24.76 | $24.59 | 2,000 |
| 2022-01-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 0 |
| 2022-01-10 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 0 |
| 2022-01-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 0 |
| 2022-01-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.58 | 516 |
| 2022-01-05 | $24.79 | $24.80 | $24.76 | $24.76 | $24.59 | 516 |
| 2022-01-04 | $24.79 | $24.79 | $24.76 | $24.76 | $24.60 | 163 |
| 2022-01-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.60 | 1 |
| 2021-12-31 | $24.75 | $24.77 | $24.74 | $24.77 | $24.60 | 13,101 |
| 2021-12-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.60 | 0 |
| 2021-12-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.60 | 119 |
| 2021-12-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.60 | 119 |
| 2021-12-27 | $24.71 | $24.77 | $24.71 | $24.77 | $24.60 | 257 |
| 2021-12-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.60 | 101 |
| 2021-12-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.60 | 101 |
| 2021-12-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 1 |
| 2021-12-20 | $24.76 | $24.77 | $24.76 | $24.77 | $24.60 | 200 |
| 2021-12-17 | $24.79 | $24.80 | $24.78 | $24.78 | $24.61 | 1,193 |
| 2021-12-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.60 | 0 |
| 2021-12-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.59 | 300 |
| 2021-12-14 | $24.78 | $24.78 | $24.77 | $24.77 | $24.59 | 300 |
| 2021-12-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.59 | 52 |
| 2021-12-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.60 | 52 |
| 2021-12-09 | $24.79 | $24.79 | $24.78 | $24.78 | $24.60 | 182 |
| 2021-12-08 | $24.73 | $24.76 | $24.73 | $24.76 | $24.58 | 285 |
| 2021-12-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.59 | 70 |
| 2021-12-06 | $24.74 | $24.79 | $24.72 | $24.76 | $24.58 | 3,550 |
| 2021-12-03 | $24.77 | $24.78 | $24.74 | $24.78 | $24.60 | 3,081 |
| 2021-12-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.59 | 160 |
| 2021-12-01 | $24.80 | $24.80 | $24.78 | $24.78 | $24.60 | 504 |
| 2021-11-30 | $24.81 | $24.81 | $24.81 | $24.81 | $24.61 | 53 |
| 2021-11-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.61 | 0 |
| 2021-11-26 | $24.82 | $24.82 | $24.82 | $24.82 | $24.62 | 494 |
| 2021-11-24 | $24.82 | $24.82 | $24.80 | $24.80 | $24.60 | 494 |
| 2021-11-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.61 | 0 |
| 2021-11-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.61 | 0 |
| 2021-11-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.63 | 1 |
| 2021-11-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.62 | 1 |
| 2021-11-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.63 | 0 |
| 2021-11-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.62 | 12 |
| 2021-11-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.62 | 12 |
| 2021-11-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.62 | 0 |
| 2021-11-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.62 | 0 |
| 2021-11-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.63 | 351 |
| 2021-11-09 | $24.86 | $24.86 | $24.83 | $24.83 | $24.64 | 351 |
| 2021-11-08 | $24.88 | $24.88 | $24.85 | $24.85 | $24.65 | 199 |
| 2021-11-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.65 | 1 |
| 2021-11-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.64 | 81 |
| 2021-11-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.63 | 403 |
| 2021-11-02 | $24.85 | $24.85 | $24.83 | $24.83 | $24.63 | 403 |
| 2021-11-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.63 | 45 |
| 2021-10-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.64 | 40 |
| 2021-10-28 | $24.87 | $24.87 | $24.84 | $24.84 | $24.64 | 381 |
| 2021-10-27 | $24.84 | $24.84 | $24.81 | $24.84 | $24.64 | 303 |
| 2021-10-26 | $24.87 | $24.87 | $24.85 | $24.85 | $24.64 | 602 |
| 2021-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 0 |
| 2021-10-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.64 | 0 |
| 2021-10-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.64 | 202 |
| 2021-10-20 | $24.82 | $24.86 | $24.82 | $24.86 | $24.65 | 202 |
| 2021-10-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.65 | 1 |
| 2021-10-18 | $24.83 | $24.88 | $24.83 | $24.86 | $24.66 | 1,390 |
| 2021-10-15 | $24.86 | $24.86 | $24.82 | $24.86 | $24.65 | 3,000 |
| 2021-10-14 | $24.84 | $24.86 | $24.83 | $24.84 | $24.63 | 4,400 |
| 2021-10-13 | $24.83 | $24.85 | $24.83 | $24.85 | $24.65 | 120 |
| 2021-10-12 | $24.89 | $24.89 | $24.88 | $24.88 | $24.67 | 378 |
| 2021-10-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.66 | 1 |
| 2021-10-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.66 | 302 |
| 2021-10-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.66 | 4 |
| 2021-10-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.67 | 1 |
| 2021-10-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.67 | 137 |
| 2021-10-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.67 | 137 |
| 2021-10-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.67 | 85 |
| 2021-09-30 | $24.87 | $24.87 | $24.87 | $24.87 | $24.67 | 20 |
| 2021-09-29 | $24.86 | $24.89 | $24.86 | $24.89 | $24.68 | 106 |
| 2021-09-28 | $24.86 | $24.88 | $24.86 | $24.88 | $24.67 | 164 |
| 2021-09-27 | $24.90 | $24.90 | $24.88 | $24.88 | $24.67 | 978 |
| 2021-09-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.67 | 1,101 |
| 2021-09-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.67 | 0 |
| 2021-09-22 | $24.88 | $24.88 | $24.88 | $24.88 | $24.67 | 1,234 |
| 2021-09-21 | $24.90 | $24.90 | $24.88 | $24.88 | $24.67 | 1,234 |
| 2021-09-20 | $24.85 | $24.87 | $24.84 | $24.87 | $24.66 | 2,329 |
| 2021-09-17 | $24.91 | $24.91 | $24.87 | $24.88 | $24.67 | 1,200 |
| 2021-09-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.67 | 307 |
| 2021-09-15 | $24.91 | $24.91 | $24.88 | $24.88 | $24.67 | 307 |
| 2021-09-14 | $24.91 | $24.91 | $24.88 | $24.88 | $24.67 | 722 |
| 2021-09-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.67 | 1,050 |
| 2021-09-10 | $24.91 | $24.91 | $24.88 | $24.88 | $24.67 | 1,050 |
| 2021-09-09 | $24.85 | $24.88 | $24.85 | $24.88 | $24.66 | 451 |
| 2021-09-08 | $24.91 | $24.91 | $24.88 | $24.88 | $24.67 | 242 |
| 2021-09-07 | $24.91 | $24.92 | $24.90 | $24.90 | $24.68 | 2,838 |
| 2021-09-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.67 | 1 |
| 2021-09-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 1 |
| 2021-09-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 570 |
| 2021-08-31 | $24.89 | $24.89 | $24.89 | $24.89 | $24.67 | 19 |
| 2021-08-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.66 | 39 |
| 2021-08-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.66 | 0 |
| 2021-08-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 40,700 |
| 2021-08-25 | $24.91 | $24.93 | $24.87 | $24.90 | $24.68 | 40,700 |
| 2021-08-24 | $24.91 | $24.92 | $24.91 | $24.92 | $24.69 | 4,088 |
| 2021-08-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.67 | 1 |
| 2021-08-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 0 |
| 2021-08-19 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 2 |
| 2021-08-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 0 |
| 2021-08-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 1,100 |
| 2021-08-16 | $24.91 | $24.91 | $24.89 | $24.89 | $24.66 | 1,100 |
| 2021-08-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.66 | 0 |
| 2021-08-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 0 |
| 2021-08-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 0 |
| 2021-08-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 90 |
| 2021-08-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 173 |
| 2021-08-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 80 |
| 2021-08-05 | $24.91 | $24.91 | $24.88 | $24.88 | $24.66 | 184 |
| 2021-08-04 | $24.86 | $24.88 | $24.85 | $24.88 | $24.66 | 10,800 |
| 2021-08-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.65 | 1 |
| 2021-08-02 | $24.89 | $24.91 | $24.89 | $24.90 | $24.67 | 7,285 |
| 2021-07-30 | $24.89 | $24.91 | $24.88 | $24.88 | $24.65 | 12,931 |
| 2021-07-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.65 | 362 |
| 2021-07-28 | $24.89 | $24.90 | $24.89 | $24.89 | $24.65 | 362 |
| 2021-07-27 | $24.89 | $24.90 | $24.88 | $24.88 | $24.64 | 282 |
| 2021-07-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 50 |
| 2021-07-23 | $24.86 | $24.88 | $24.86 | $24.88 | $24.64 | 500 |
| 2021-07-22 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 0 |
| 2021-07-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 0 |
| 2021-07-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 1,098 |
| 2021-07-19 | $24.85 | $24.88 | $24.85 | $24.88 | $24.64 | 1,098 |
| 2021-07-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 10 |
| 2021-07-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 10 |
| 2021-07-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 2 |
| 2021-07-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 101 |
| 2021-07-12 | $24.87 | $24.88 | $24.87 | $24.88 | $24.64 | 101 |
| 2021-07-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 2 |
| 2021-07-08 | $24.90 | $24.90 | $24.88 | $24.88 | $24.64 | 101 |
| 2021-07-07 | $24.90 | $24.90 | $24.88 | $24.88 | $24.64 | 200 |
| 2021-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.65 | 98 |
| 2021-07-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.66 | 1 |
| 2021-07-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.66 | 82 |
| 2021-06-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.66 | 50 |
| 2021-06-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.65 | 200 |
| 2021-06-28 | $24.92 | $24.92 | $24.90 | $24.90 | $24.65 | 200 |
| 2021-06-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 0 |
| 2021-06-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.65 | 3 |
| 2021-06-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 3 |
| 2021-06-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 9 |
| 2021-06-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 9 |
| 2021-06-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 2 |
| 2021-06-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.64 | 0 |
| 2021-06-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.65 | 0 |
| 2021-06-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.65 | 0 |
| 2021-06-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 1 |
| 2021-06-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.64 | 0 |
| 2021-06-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 0 |
| 2021-06-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 2 |
| 2021-06-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 2 |
| 2021-06-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 1 |
| 2021-06-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 0 |
| 2021-06-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 1 |
| 2021-06-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 1 |
| 2021-06-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 0 |
| 2021-05-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 0 |
| 2021-05-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.63 | 0 |
| 2021-05-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.63 | 0 |
| 2021-05-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.63 | 402 |
| 2021-05-24 | $24.88 | $24.90 | $24.88 | $24.90 | $24.63 | 402 |
| 2021-05-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.63 | 8 |
| 2021-05-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 0 |
| 2021-05-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 0 |
| 2021-05-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 0 |
| 2021-05-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 1 |
| 2021-05-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 0 |
| 2021-05-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 1,300 |
| 2021-05-12 | $24.86 | $24.88 | $24.85 | $24.88 | $24.61 | 1,300 |
| 2021-05-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 51 |
| 2021-05-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.61 | 51 |
| 2021-05-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.61 | 2 |
| 2021-05-06 | $24.86 | $24.88 | $24.86 | $24.88 | $24.61 | 628 |
| 2021-05-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.61 | 2 |
| 2021-05-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.61 | 2 |
| 2021-05-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.61 | 10 |
| 2021-04-30 | $24.87 | $24.87 | $24.87 | $24.87 | $24.61 | 10 |
| 2021-04-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 0 |
| 2021-04-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 0 |
| 2021-04-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 0 |
| 2021-04-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 0 |
| 2021-04-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 0 |
| 2021-04-22 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 111 |
| 2021-04-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 111 |
| 2021-04-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 0 |
| 2021-04-19 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 0 |
| 2021-04-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 227 |
| 2021-04-15 | $24.91 | $24.91 | $24.89 | $24.89 | $24.61 | 227 |
| 2021-04-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 0 |
| 2021-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 1,304 |
| 2021-04-12 | $24.90 | $24.90 | $24.88 | $24.88 | $24.60 | 1,304 |
| 2021-04-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.62 | 1 |
| 2021-04-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 1 |
| 2021-04-07 | $24.86 | $24.88 | $24.85 | $24.88 | $24.60 | 1,612 |
| 2021-04-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 3 |
| 2021-04-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.61 | 3 |
| 2021-04-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.63 | 7 |
| 2021-03-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.60 | 196 |
| 2021-03-30 | $24.94 | $24.94 | $24.92 | $24.92 | $24.60 | 140 |
| 2021-03-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.60 | 0 |
| 2021-03-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 99 |
| 2021-03-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.60 | 99 |
| 2021-03-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 4 |
| 2021-03-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 401 |
| 2021-03-22 | $24.94 | $24.94 | $24.92 | $24.92 | $24.60 | 401 |
| 2021-03-19 | $24.94 | $24.94 | $24.91 | $24.91 | $24.58 | 100 |
| 2021-03-18 | $24.89 | $24.92 | $24.89 | $24.92 | $24.59 | 847 |
| 2021-03-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 255 |
| 2021-03-16 | $24.93 | $24.93 | $24.92 | $24.92 | $24.59 | 255 |
| 2021-03-15 | $24.93 | $24.95 | $24.93 | $24.93 | $24.61 | 764 |
| 2021-03-12 | $24.95 | $24.95 | $24.93 | $24.93 | $24.61 | 188 |
| 2021-03-11 | $24.89 | $24.92 | $24.89 | $24.91 | $24.59 | 501 |
| 2021-03-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.56 | 0 |
| 2021-03-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.59 | 38 |
| 2021-03-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 38 |
| 2021-03-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.60 | 65 |
| 2021-03-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 30 |
| 2021-03-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.62 | 31 |
| 2021-03-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.61 | 46 |
| 2021-03-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.61 | 2 |
| 2021-02-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.60 | 0 |
| 2021-02-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 50 |
| 2021-02-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 50 |
| 2021-02-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 758 |
| 2021-02-22 | $24.96 | $24.98 | $24.96 | $24.96 | $24.61 | 758 |
| 2021-02-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 5,000 |
| 2021-02-18 | $24.96 | $24.98 | $24.96 | $24.98 | $24.62 | 5,000 |
| 2021-02-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 1 |
| 2021-02-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 2 |
| 2021-02-12 | $24.98 | $24.98 | $24.96 | $24.96 | $24.60 | 400 |
| 2021-02-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 5 |
| 2021-02-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 5 |
| 2021-02-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 5 |
| 2021-02-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 61 |
| 2021-02-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.65 | 405 |
| 2021-02-04 | $24.94 | $24.96 | $24.94 | $24.96 | $24.60 | 309 |
| 2021-02-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.59 | 2 |
| 2021-02-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.59 | 2 |
| 2021-02-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 115 |
| 2021-01-29 | $24.96 | $24.96 | $24.96 | $24.96 | $24.60 | 403 |
| 2021-01-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 1 |
| 2021-01-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 26 |
| 2021-01-26 | $24.99 | $25.01 | $24.99 | $25.01 | $24.61 | 2,030 |
| 2021-01-25 | $25.02 | $25.02 | $25.00 | $25.00 | $24.61 | 1,781 |
| 2021-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 1 |
| 2021-01-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.61 | 34 |
| 2021-01-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.60 | 27 |
| 2021-01-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.59 | 50 |
| 2021-01-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 6 |
| 2021-01-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 81 |
| 2021-01-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 2 |
| 2021-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 2 |
| 2021-01-11 | $24.96 | $24.98 | $24.96 | $24.98 | $24.59 | 1,115 |
| 2021-01-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.59 | 171 |
| 2021-01-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.58 | 75 |
| 2021-01-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 25 |
| 2021-01-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 114 |
| 2021-01-04 | $24.97 | $24.98 | $24.97 | $24.98 | $24.59 | 187 |
| 2020-12-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.58 | 2 |
| 2020-12-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.57 | 35 |
| 2020-12-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.57 | 127 |
| 2020-12-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 127 |
| 2020-12-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.57 | 152 |
| 2020-12-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 1 |
| 2020-12-22 | $25.03 | $25.03 | $25.03 | $25.03 | $24.57 | 1 |
| 2020-12-21 | $25.00 | $25.02 | $25.00 | $25.02 | $24.56 | 100 |
| 2020-12-18 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 100 |
| 2020-12-17 | $24.99 | $25.01 | $24.99 | $25.01 | $24.56 | 1,200 |
| 2020-12-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.53 | 2,201 |
| 2020-12-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.56 | 0 |
| 2020-12-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2020-12-11 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2020-12-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.54 | 2 |
| 2020-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 0 |
| 2020-12-08 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2020-12-07 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2020-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.55 | 3 |
| 2020-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.55 | 3 |
| 2020-12-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.57 | 2 |
| 2020-12-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.53 | 0 |
| 2020-11-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.54 | 30 |
| 2020-11-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.54 | 30 |
| 2020-11-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 1 |
| 2020-11-24 | $25.04 | $25.04 | $25.04 | $25.04 | $24.55 | 0 |
| 2020-11-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 0 |
| 2020-11-20 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 3 |
| 2020-11-19 | $25.03 | $25.03 | $25.03 | $25.03 | $24.54 | 3 |
| 2020-11-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.54 | 1 |
| 2020-11-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 63 |
| 2020-11-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 1 |
| 2020-11-13 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 0 |
| 2020-11-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 102 |
| 2020-11-11 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 102 |
| 2020-11-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 2 |
| 2020-11-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 2 |
| 2020-11-06 | $25.00 | $25.01 | $25.00 | $25.01 | $24.52 | 1,000 |
| 2020-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 39 |
| 2020-11-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 2 |
| 2020-11-03 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 2 |
| 2020-11-02 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 601 |
| 2020-10-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 483 |
| 2020-10-29 | $25.04 | $25.04 | $25.04 | $25.04 | $24.51 | 200 |
| 2020-10-28 | $25.02 | $25.04 | $25.02 | $25.04 | $24.51 | 200 |
| 2020-10-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 1 |
| 2020-10-26 | $25.05 | $25.05 | $25.04 | $25.04 | $24.51 | 130 |
| 2020-10-23 | $25.05 | $25.05 | $25.03 | $25.03 | $24.50 | 200 |
| 2020-10-22 | $25.04 | $25.04 | $25.04 | $25.04 | $24.51 | 0 |
| 2020-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 120 |
| 2020-10-20 | $25.04 | $25.04 | $25.03 | $25.03 | $24.50 | 120 |
| 2020-10-19 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 2 |
| 2020-10-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.49 | 2 |
| 2020-10-15 | $25.02 | $25.02 | $25.02 | $25.02 | $24.49 | 0 |
| 2020-10-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 4,437 |
| 2020-10-13 | $25.03 | $25.04 | $25.01 | $25.03 | $24.50 | 4,437 |
| 2020-10-12 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 1 |
| 2020-10-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 201 |
| 2020-10-08 | $24.99 | $25.01 | $24.99 | $25.01 | $24.48 | 201 |
| 2020-10-07 | $25.03 | $25.03 | $25.01 | $25.01 | $24.48 | 202 |
| 2020-10-06 | $25.02 | $25.02 | $25.02 | $25.02 | $24.49 | 16 |
| 2020-10-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.48 | 16 |
| 2020-10-02 | $24.99 | $25.03 | $24.99 | $25.01 | $24.48 | 303 |
| 2020-10-01 | $25.03 | $25.03 | $25.01 | $25.01 | $24.48 | 201 |
| 2020-09-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.48 | 320 |
| 2020-09-29 | $25.05 | $25.05 | $25.04 | $25.04 | $24.46 | 320 |
| 2020-09-28 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 2 |
| 2020-09-25 | $25.04 | $25.04 | $25.04 | $25.04 | $24.46 | 4 |
| 2020-09-24 | $25.06 | $25.06 | $25.05 | $25.05 | $24.47 | 642 |
| 2020-09-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.48 | 2 |
| 2020-09-22 | $25.05 | $25.05 | $25.04 | $25.04 | $24.46 | 776 |
| 2020-09-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.48 | 1 |
| 2020-09-18 | $25.04 | $25.04 | $25.04 | $25.04 | $24.46 | 162 |
| 2020-09-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.47 | 100 |
| 2020-09-16 | $25.04 | $25.04 | $25.04 | $25.04 | $24.47 | 0 |
| 2020-09-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 0 |
| 2020-09-14 | $25.04 | $25.04 | $25.04 | $25.04 | $24.46 | 40 |
| 2020-09-11 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 40 |
| 2020-09-10 | $25.04 | $25.04 | $25.04 | $25.04 | $24.46 | 0 |
| 2020-09-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 20 |
| 2020-09-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 20 |
| 2020-09-04 | $25.04 | $25.04 | $25.04 | $25.04 | $24.47 | 30 |
| 2020-09-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.47 | 3 |
| 2020-09-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 2 |
| 2020-09-01 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 41 |
| 2020-08-31 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 6 |
| 2020-08-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.45 | 6 |
| 2020-08-27 | $25.06 | $25.06 | $25.06 | $25.06 | $24.45 | 0 |
| 2020-08-26 | $25.05 | $25.05 | $25.05 | $25.05 | $24.44 | 8 |
| 2020-08-25 | $25.06 | $25.06 | $25.06 | $25.06 | $24.45 | 8 |
| 2020-08-24 | $25.04 | $25.04 | $25.04 | $25.04 | $24.43 | 1 |
| 2020-08-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.44 | 7 |
| 2020-08-20 | $25.07 | $25.07 | $25.07 | $25.07 | $24.46 | 3 |
| 2020-08-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.44 | 0 |
| 2020-08-18 | $25.04 | $25.04 | $25.04 | $25.04 | $24.43 | 1 |
| 2020-08-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.43 | 1 |
| 2020-08-14 | $25.04 | $25.04 | $25.04 | $25.04 | $24.43 | 5 |
| 2020-08-13 | $25.03 | $25.03 | $25.03 | $25.03 | $24.42 | 0 |
| 2020-08-12 | $25.03 | $25.03 | $25.03 | $25.03 | $24.42 | 25 |
| 2020-08-11 | $25.03 | $25.03 | $25.03 | $25.03 | $24.42 | 25 |
| 2020-08-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.42 | 1 |
| 2020-08-07 | $25.05 | $25.05 | $25.03 | $25.03 | $24.42 | 1,599 |
| 2020-08-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.44 | 47 |
| 2020-08-05 | $25.03 | $25.03 | $25.03 | $25.03 | $24.42 | 16 |
| 2020-08-04 | $25.03 | $25.03 | $25.03 | $25.03 | $24.42 | 1 |
| 2020-08-03 | $25.02 | $25.02 | $25.02 | $25.02 | $24.41 | 1 |
| 2020-07-31 | $25.04 | $25.04 | $25.04 | $25.04 | $24.43 | 121 |
| 2020-07-30 | $25.05 | $25.05 | $25.04 | $25.04 | $24.41 | 50,769 |
| 2020-07-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.41 | 0 |
| 2020-07-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.39 | 3 |
| 2020-07-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.40 | 3 |
| 2020-07-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.39 | 6 |
| 2020-07-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.39 | 4 |
| 2020-07-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.39 | 4 |
| 2020-07-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.39 | 49 |
| 2020-07-20 | $25.03 | $25.03 | $25.02 | $25.02 | $24.39 | 1,037 |
| 2020-07-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.40 | 20 |
| 2020-07-16 | $25.03 | $25.03 | $25.02 | $25.02 | $24.39 | 135 |