iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) Exchange: BATS
Data as of May 9, 2025
$25.15 ($-0.01) -0.04%
iShares iBonds Dec 2027 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2027 Term Muni Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.17 |
| Previous Close | $25.15 |
| High | $25.18 |
| Low | $25.14 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.15 |
| Adjusted High | $25.18 |
| Adjusted Low | $25.14 |
Invest in iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
Historical Stock Data for iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $25.17 | $25.18 | $25.14 | $25.15 | $25.15 | 55,966 |
| 2025-05-07 | $25.14 | $25.16 | $25.13 | $25.16 | $25.16 | 30,794 |
| 2025-05-06 | $25.13 | $25.13 | $25.10 | $25.12 | $25.12 | 79,805 |
| 2025-05-05 | $25.11 | $25.13 | $25.11 | $25.12 | $25.12 | 26,192 |
| 2025-05-02 | $25.14 | $25.14 | $25.11 | $25.13 | $25.13 | 50,175 |
| 2025-05-01 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 48,937 |
| 2025-04-30 | $25.22 | $25.22 | $25.16 | $25.19 | $25.14 | 86,298 |
| 2025-04-29 | $25.15 | $25.20 | $25.13 | $25.19 | $25.13 | 69,006 |
| 2025-04-28 | $25.14 | $25.16 | $25.12 | $25.15 | $25.10 | 48,377 |
| 2025-04-25 | $25.13 | $25.14 | $25.12 | $25.12 | $25.12 | 145,884 |
| 2025-04-24 | $25.08 | $25.12 | $25.07 | $25.11 | $25.11 | 25,139 |
| 2025-04-23 | $25.08 | $25.13 | $25.07 | $25.09 | $25.09 | 69,910 |
| 2025-04-22 | $25.10 | $25.10 | $25.00 | $25.05 | $25.05 | 173,305 |
| 2025-04-21 | $25.08 | $25.09 | $25.03 | $25.07 | $25.07 | 55,610 |
| 2025-04-17 | $25.10 | $25.11 | $25.09 | $25.10 | $25.10 | 234,315 |
| 2025-04-16 | $25.10 | $25.11 | $25.06 | $25.09 | $25.09 | 35,476 |
| 2025-04-15 | $25.10 | $25.11 | $25.07 | $25.11 | $25.11 | 56,244 |
| 2025-04-14 | $25.06 | $25.12 | $25.01 | $25.08 | $25.08 | 26,990 |
| 2025-04-11 | $25.13 | $25.13 | $24.88 | $24.98 | $24.98 | 37,284 |
| 2025-04-10 | $25.07 | $25.23 | $24.99 | $25.07 | $25.07 | 65,175 |
| 2025-04-09 | $24.96 | $25.12 | $24.85 | $25.11 | $25.11 | 152,683 |
| 2025-04-08 | $25.17 | $25.18 | $25.02 | $25.09 | $25.09 | 131,824 |
| 2025-04-07 | $25.20 | $25.46 | $25.09 | $25.09 | $25.09 | 77,434 |
| 2025-04-04 | $25.41 | $25.41 | $25.23 | $25.24 | $25.24 | 67,637 |
| 2025-04-03 | $25.26 | $25.32 | $25.26 | $25.30 | $25.30 | 47,890 |
| 2025-04-02 | $25.26 | $25.27 | $25.20 | $25.23 | $25.23 | 111,629 |
| 2025-04-01 | $25.24 | $25.27 | $25.23 | $25.26 | $25.26 | 76,382 |
| 2025-03-31 | $25.26 | $25.28 | $25.25 | $25.28 | $25.28 | 43,945 |
| 2025-03-28 | $25.26 | $25.26 | $25.23 | $25.26 | $25.26 | 47,091 |
| 2025-03-27 | $25.22 | $25.22 | $25.16 | $25.18 | $25.18 | 127,369 |
| 2025-03-26 | $25.23 | $25.30 | $25.23 | $25.24 | $25.24 | 85,599 |
| 2025-03-25 | $25.26 | $25.29 | $25.26 | $25.27 | $25.27 | 44,716 |
| 2025-03-24 | $25.30 | $25.30 | $25.25 | $25.27 | $25.27 | 30,330 |
| 2025-03-21 | $25.27 | $25.29 | $25.27 | $25.29 | $25.29 | 101,246 |
| 2025-03-20 | $25.31 | $25.31 | $25.27 | $25.29 | $25.29 | 103,327 |
| 2025-03-19 | $25.27 | $25.29 | $25.25 | $25.27 | $25.27 | 90,744 |
| 2025-03-18 | $25.26 | $25.29 | $25.26 | $25.26 | $25.26 | 64,047 |
| 2025-03-17 | $25.28 | $25.28 | $25.22 | $25.24 | $25.24 | 159,354 |
| 2025-03-14 | $25.26 | $25.29 | $25.26 | $25.26 | $25.26 | 106,711 |
| 2025-03-13 | $25.25 | $25.27 | $25.22 | $25.27 | $25.27 | 64,072 |
| 2025-03-12 | $25.26 | $25.27 | $25.25 | $25.27 | $25.27 | 71,144 |
| 2025-03-11 | $25.31 | $25.32 | $25.25 | $25.30 | $25.30 | 64,653 |
| 2025-03-10 | $25.31 | $25.31 | $25.26 | $25.29 | $25.29 | 38,852 |
| 2025-03-07 | $25.24 | $25.28 | $25.24 | $25.26 | $25.26 | 31,833 |
| 2025-03-06 | $25.26 | $25.28 | $25.24 | $25.27 | $25.27 | 52,120 |
| 2025-03-05 | $25.27 | $25.30 | $25.24 | $25.30 | $25.30 | 170,819 |
| 2025-03-04 | $25.30 | $25.30 | $25.24 | $25.26 | $25.26 | 70,108 |
| 2025-03-03 | $25.29 | $25.29 | $25.25 | $25.27 | $25.27 | 65,159 |
| 2025-02-28 | $25.34 | $25.34 | $25.31 | $25.34 | $25.29 | 42,956 |
| 2025-02-27 | $25.30 | $25.31 | $25.29 | $25.31 | $25.26 | 53,803 |
| 2025-02-26 | $25.30 | $25.33 | $25.30 | $25.32 | $25.27 | 71,134 |
| 2025-02-25 | $25.29 | $25.31 | $25.27 | $25.29 | $25.24 | 138,692 |
| 2025-02-24 | $25.29 | $25.30 | $25.26 | $25.26 | $25.21 | 115,565 |
| 2025-02-21 | $25.26 | $25.30 | $25.24 | $25.26 | $25.21 | 90,523 |
| 2025-02-20 | $25.24 | $25.25 | $25.23 | $25.25 | $25.19 | 60,565 |
| 2025-02-19 | $25.22 | $25.25 | $25.21 | $25.21 | $25.16 | 125,200 |
| 2025-02-18 | $25.14 | $25.23 | $25.14 | $25.21 | $25.16 | 117,030 |
| 2025-02-14 | $25.25 | $25.26 | $25.21 | $25.23 | $25.17 | 71,155 |
| 2025-02-13 | $25.22 | $25.22 | $25.20 | $25.21 | $25.16 | 49,483 |
| 2025-02-12 | $25.20 | $25.20 | $25.18 | $25.19 | $25.14 | 49,655 |
| 2025-02-11 | $25.21 | $25.24 | $25.21 | $25.22 | $25.17 | 71,399 |
| 2025-02-10 | $25.26 | $25.29 | $25.22 | $25.23 | $25.18 | 60,248 |
| 2025-02-07 | $25.24 | $25.24 | $25.21 | $25.21 | $25.16 | 32,867 |
| 2025-02-06 | $25.23 | $25.23 | $25.21 | $25.23 | $25.17 | 67,267 |
| 2025-02-05 | $25.24 | $25.25 | $25.20 | $25.22 | $25.17 | 106,765 |
| 2025-02-04 | $25.18 | $25.21 | $25.17 | $25.20 | $25.15 | 150,088 |
| 2025-02-03 | $25.20 | $25.21 | $25.17 | $25.21 | $25.16 | 60,158 |
| 2025-01-31 | $25.29 | $25.29 | $25.25 | $25.25 | $25.15 | 44,804 |
| 2025-01-30 | $25.27 | $25.27 | $25.24 | $25.25 | $25.15 | 57,270 |
| 2025-01-29 | $25.24 | $25.25 | $25.20 | $25.22 | $25.12 | 118,341 |
| 2025-01-28 | $25.26 | $25.26 | $25.18 | $25.22 | $25.12 | 131,208 |
| 2025-01-27 | $25.24 | $25.25 | $25.22 | $25.24 | $25.14 | 61,175 |
| 2025-01-24 | $25.19 | $25.21 | $25.17 | $25.18 | $25.08 | 121,191 |
| 2025-01-23 | $25.18 | $25.22 | $25.17 | $25.20 | $25.10 | 68,704 |
| 2025-01-22 | $25.18 | $25.27 | $25.17 | $25.27 | $25.17 | 124,933 |
| 2025-01-21 | $25.21 | $25.24 | $25.18 | $25.24 | $25.14 | 124,518 |
| 2025-01-17 | $25.16 | $25.21 | $25.16 | $25.20 | $25.20 | 68,264 |
| 2025-01-16 | $25.13 | $25.18 | $25.09 | $25.14 | $25.14 | 259,928 |
| 2025-01-15 | $25.16 | $25.16 | $25.14 | $25.14 | $25.14 | 109,940 |
| 2025-01-14 | $25.14 | $25.14 | $25.08 | $25.10 | $25.10 | 241,479 |
| 2025-01-13 | $25.14 | $25.18 | $25.12 | $25.14 | $25.14 | 114,338 |
| 2025-01-10 | $25.17 | $25.25 | $25.13 | $25.25 | $25.25 | 79,173 |
| 2025-01-08 | $25.12 | $25.23 | $25.12 | $25.17 | $25.17 | 279,401 |
| 2025-01-07 | $25.18 | $25.29 | $25.17 | $25.29 | $25.29 | 135,191 |
| 2025-01-06 | $25.18 | $25.21 | $25.17 | $25.20 | $25.20 | 82,029 |
| 2025-01-03 | $25.16 | $25.28 | $25.16 | $25.28 | $25.28 | 135,792 |
| 2025-01-02 | $25.16 | $25.18 | $25.15 | $25.18 | $25.18 | 101,278 |
| 2024-12-31 | $25.15 | $25.17 | $25.14 | $25.14 | $25.14 | 118,898 |
| 2024-12-30 | $25.07 | $25.22 | $25.07 | $25.14 | $25.14 | 132,913 |
| 2024-12-27 | $25.13 | $25.14 | $25.11 | $25.14 | $25.14 | 116,813 |
| 2024-12-26 | $25.12 | $25.15 | $25.12 | $25.13 | $25.13 | 71,480 |
| 2024-12-24 | $25.17 | $25.17 | $25.11 | $25.14 | $25.14 | 82,621 |
| 2024-12-23 | $25.13 | $25.17 | $25.11 | $25.13 | $25.13 | 132,574 |
| 2024-12-20 | $25.12 | $25.14 | $25.09 | $25.13 | $25.13 | 171,445 |
| 2024-12-19 | $25.11 | $25.12 | $25.07 | $25.08 | $25.08 | 115,245 |
| 2024-12-18 | $25.19 | $25.20 | $25.14 | $25.14 | $25.14 | 181,377 |
| 2024-12-17 | $25.26 | $25.27 | $25.25 | $25.26 | $25.21 | 221,554 |
| 2024-12-16 | $25.28 | $25.28 | $25.26 | $25.27 | $25.22 | 98,755 |
| 2024-12-13 | $25.35 | $25.35 | $25.24 | $25.26 | $25.21 | 117,566 |
| 2024-12-12 | $25.33 | $25.33 | $25.27 | $25.30 | $25.25 | 159,414 |
| 2024-12-11 | $25.35 | $25.36 | $25.32 | $25.34 | $25.29 | 111,129 |
| 2024-12-10 | $25.33 | $25.34 | $25.32 | $25.34 | $25.34 | 123,700 |
| 2024-12-09 | $25.39 | $25.39 | $25.32 | $25.33 | $25.33 | 134,771 |
| 2024-12-06 | $25.32 | $25.38 | $25.32 | $25.33 | $25.33 | 200,228 |
| 2024-12-05 | $25.31 | $25.33 | $25.29 | $25.31 | $25.31 | 42,462 |
| 2024-12-04 | $25.31 | $25.32 | $25.29 | $25.32 | $25.32 | 27,384 |
| 2024-12-03 | $25.30 | $25.33 | $25.29 | $25.30 | $25.30 | 64,206 |
| 2024-12-02 | $25.40 | $25.40 | $25.21 | $25.28 | $25.28 | 69,347 |
| 2024-11-29 | $25.35 | $25.35 | $25.33 | $25.33 | $25.33 | 1,454 |
| 2024-11-27 | $25.30 | $25.34 | $25.30 | $25.33 | $25.33 | 60,708 |
| 2024-11-26 | $25.29 | $25.31 | $25.27 | $25.30 | $25.30 | 79,804 |
| 2024-11-25 | $25.30 | $25.32 | $25.21 | $25.31 | $25.31 | 128,135 |
| 2024-11-22 | $25.27 | $25.30 | $25.25 | $25.29 | $25.29 | 113,711 |
| 2024-11-21 | $25.29 | $25.29 | $25.27 | $25.28 | $25.28 | 47,724 |
| 2024-11-20 | $25.27 | $25.32 | $25.27 | $25.32 | $25.32 | 32,659 |
| 2024-11-19 | $25.29 | $25.30 | $25.28 | $25.29 | $25.29 | 48,529 |
| 2024-11-18 | $25.27 | $25.31 | $25.26 | $25.27 | $25.27 | 48,259 |
| 2024-11-15 | $25.27 | $25.30 | $25.25 | $25.28 | $25.28 | 53,834 |
| 2024-11-14 | $25.25 | $25.26 | $25.24 | $25.25 | $25.25 | 73,141 |
| 2024-11-13 | $25.27 | $25.27 | $25.25 | $25.26 | $25.26 | 58,802 |
| 2024-11-12 | $25.27 | $25.27 | $25.24 | $25.25 | $25.25 | 37,158 |
| 2024-11-11 | $25.24 | $25.28 | $25.24 | $25.27 | $25.27 | 16,825 |
| 2024-11-08 | $25.22 | $25.27 | $25.22 | $25.26 | $25.26 | 22,223 |
| 2024-11-07 | $25.18 | $25.28 | $25.18 | $25.28 | $25.28 | 39,268 |
| 2024-11-06 | $25.26 | $25.26 | $25.15 | $25.17 | $25.17 | 45,625 |
| 2024-11-05 | $25.25 | $25.28 | $25.24 | $25.27 | $25.27 | 54,507 |
| 2024-11-04 | $25.23 | $25.28 | $25.23 | $25.25 | $25.25 | 65,878 |
| 2024-11-01 | $25.23 | $25.23 | $25.19 | $25.21 | $25.21 | 58,064 |
| 2024-10-31 | $25.27 | $25.27 | $25.24 | $25.26 | $25.21 | 77,566 |
| 2024-10-30 | $25.26 | $25.32 | $25.26 | $25.28 | $25.23 | 61,076 |
| 2024-10-29 | $25.26 | $25.30 | $25.25 | $25.27 | $25.22 | 29,141 |
| 2024-10-28 | $25.27 | $25.28 | $25.24 | $25.27 | $25.22 | 35,551 |
| 2024-10-25 | $25.35 | $25.35 | $25.24 | $25.27 | $25.22 | 36,635 |
| 2024-10-24 | $25.36 | $25.36 | $25.23 | $25.26 | $25.21 | 88,556 |
| 2024-10-23 | $25.29 | $25.29 | $25.22 | $25.23 | $25.18 | 87,688 |
| 2024-10-22 | $25.34 | $25.34 | $25.30 | $25.33 | $25.28 | 62,672 |
| 2024-10-21 | $25.35 | $25.41 | $25.29 | $25.34 | $25.29 | 89,918 |
| 2024-10-18 | $25.36 | $25.37 | $25.35 | $25.37 | $25.32 | 69,649 |
| 2024-10-17 | $25.35 | $25.39 | $25.34 | $25.36 | $25.31 | 66,048 |
| 2024-10-16 | $25.36 | $25.40 | $25.36 | $25.37 | $25.32 | 57,802 |
| 2024-10-15 | $25.39 | $25.39 | $25.34 | $25.36 | $25.31 | 38,726 |
| 2024-10-14 | $25.44 | $25.44 | $25.33 | $25.34 | $25.29 | 33,943 |
| 2024-10-11 | $25.35 | $25.38 | $25.35 | $25.37 | $25.32 | 22,447 |
| 2024-10-10 | $25.36 | $25.40 | $25.35 | $25.37 | $25.32 | 68,637 |
| 2024-10-09 | $25.36 | $25.38 | $25.33 | $25.37 | $25.32 | 41,797 |
| 2024-10-08 | $25.35 | $25.41 | $25.34 | $25.39 | $25.34 | 87,998 |
| 2024-10-07 | $25.33 | $25.37 | $25.33 | $25.33 | $25.28 | 59,448 |
| 2024-10-04 | $25.39 | $25.45 | $25.36 | $25.37 | $25.32 | 199,994 |
| 2024-10-03 | $25.43 | $25.50 | $25.42 | $25.43 | $25.38 | 223,104 |
| 2024-10-02 | $25.41 | $25.45 | $25.41 | $25.43 | $25.43 | 61,586 |
| 2024-10-01 | $25.41 | $25.46 | $25.40 | $25.41 | $25.41 | 81,674 |
| 2024-09-30 | $25.45 | $25.51 | $25.44 | $25.45 | $25.40 | 46,143 |
| 2024-09-27 | $25.44 | $25.48 | $25.44 | $25.47 | $25.42 | 31,333 |
| 2024-09-26 | $25.43 | $25.46 | $25.41 | $25.43 | $25.38 | 140,092 |
| 2024-09-25 | $25.42 | $25.45 | $25.41 | $25.42 | $25.42 | 63,643 |
| 2024-09-24 | $25.45 | $25.47 | $25.44 | $25.46 | $25.46 | 45,737 |
| 2024-09-23 | $25.44 | $25.46 | $25.42 | $25.42 | $25.42 | 74,058 |
| 2024-09-20 | $25.43 | $25.45 | $25.42 | $25.44 | $25.44 | 256,637 |
| 2024-09-19 | $25.46 | $25.47 | $25.44 | $25.46 | $25.46 | 60,009 |
| 2024-09-18 | $25.43 | $25.49 | $25.43 | $25.45 | $25.45 | 28,734 |
| 2024-09-17 | $25.47 | $25.48 | $25.44 | $25.46 | $25.46 | 59,676 |
| 2024-09-16 | $25.43 | $25.47 | $25.42 | $25.46 | $25.46 | 51,197 |
| 2024-09-13 | $25.44 | $25.45 | $25.41 | $25.44 | $25.44 | 24,994 |
| 2024-09-12 | $25.40 | $25.44 | $25.39 | $25.39 | $25.39 | 56,709 |
| 2024-09-11 | $25.41 | $25.44 | $25.40 | $25.42 | $25.42 | 36,807 |
| 2024-09-10 | $25.40 | $25.44 | $25.40 | $25.43 | $25.43 | 36,250 |
| 2024-09-09 | $25.45 | $25.45 | $25.39 | $25.41 | $25.41 | 55,940 |
| 2024-09-06 | $25.39 | $25.47 | $25.39 | $25.45 | $25.45 | 62,078 |
| 2024-09-05 | $25.39 | $25.42 | $25.34 | $25.37 | $25.37 | 143,841 |
| 2024-09-04 | $25.38 | $25.39 | $25.36 | $25.38 | $25.38 | 54,089 |
| 2024-09-03 | $25.36 | $25.37 | $25.35 | $25.36 | $25.36 | 40,707 |
| 2024-08-30 | $25.40 | $25.40 | $25.37 | $25.39 | $25.34 | 41,949 |
| 2024-08-29 | $25.38 | $25.43 | $25.38 | $25.40 | $25.35 | 80,543 |
| 2024-08-28 | $25.39 | $25.41 | $25.38 | $25.40 | $25.35 | 53,540 |
| 2024-08-27 | $25.38 | $25.44 | $25.36 | $25.44 | $25.39 | 74,618 |
| 2024-08-26 | $25.40 | $25.45 | $25.38 | $25.42 | $25.37 | 56,650 |
| 2024-08-23 | $25.35 | $25.43 | $25.35 | $25.41 | $25.36 | 27,211 |
| 2024-08-22 | $25.33 | $25.37 | $25.33 | $25.34 | $25.29 | 43,245 |
| 2024-08-21 | $25.33 | $25.37 | $25.31 | $25.31 | $25.26 | 53,320 |
| 2024-08-20 | $25.34 | $25.40 | $25.29 | $25.35 | $25.31 | 88,703 |
| 2024-08-19 | $25.26 | $25.32 | $25.26 | $25.32 | $25.27 | 40,582 |
| 2024-08-16 | $25.26 | $25.28 | $25.25 | $25.27 | $25.22 | 22,239 |
| 2024-08-15 | $25.28 | $25.32 | $25.24 | $25.27 | $25.22 | 64,135 |
| 2024-08-14 | $25.28 | $25.29 | $25.27 | $25.28 | $25.28 | 32,133 |
| 2024-08-13 | $25.27 | $25.27 | $25.24 | $25.27 | $25.27 | 46,196 |
| 2024-08-12 | $25.25 | $25.29 | $25.25 | $25.27 | $25.27 | 34,149 |
| 2024-08-09 | $25.24 | $25.26 | $25.21 | $25.24 | $25.24 | 28,448 |
| 2024-08-08 | $25.24 | $25.27 | $25.23 | $25.27 | $25.27 | 47,213 |
| 2024-08-07 | $25.28 | $25.28 | $25.25 | $25.26 | $25.26 | 29,931 |
| 2024-08-06 | $25.26 | $25.30 | $25.23 | $25.29 | $25.29 | 138,291 |
| 2024-08-05 | $25.29 | $25.31 | $25.24 | $25.24 | $25.24 | 64,549 |
| 2024-08-02 | $25.23 | $25.29 | $25.22 | $25.29 | $25.29 | 85,806 |
| 2024-08-01 | $25.15 | $25.20 | $25.15 | $25.19 | $25.19 | 66,123 |
| 2024-07-31 | $25.26 | $25.26 | $25.16 | $25.21 | $25.16 | 54,481 |
| 2024-07-30 | $25.15 | $25.21 | $25.15 | $25.19 | $25.14 | 33,140 |
| 2024-07-29 | $25.16 | $25.18 | $25.14 | $25.18 | $25.13 | 88,243 |
| 2024-07-26 | $25.15 | $25.16 | $25.14 | $25.16 | $25.11 | 24,395 |
| 2024-07-25 | $25.15 | $25.16 | $25.13 | $25.15 | $25.10 | 85,148 |
| 2024-07-24 | $25.15 | $25.19 | $25.14 | $25.18 | $25.13 | 37,875 |
| 2024-07-23 | $25.11 | $25.19 | $25.11 | $25.16 | $25.11 | 92,188 |
| 2024-07-22 | $25.12 | $25.15 | $25.12 | $25.15 | $25.10 | 60,039 |
| 2024-07-19 | $25.12 | $25.14 | $25.12 | $25.14 | $25.14 | 24,439 |
| 2024-07-18 | $25.13 | $25.15 | $25.13 | $25.14 | $25.14 | 34,459 |
| 2024-07-17 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 32,860 |
| 2024-07-16 | $25.10 | $25.14 | $25.09 | $25.13 | $25.13 | 61,479 |
| 2024-07-15 | $25.09 | $25.11 | $25.08 | $25.10 | $25.10 | 47,035 |
| 2024-07-12 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 31,126 |
| 2024-07-11 | $25.07 | $25.09 | $25.06 | $25.09 | $25.09 | 29,402 |
| 2024-07-10 | $25.01 | $25.06 | $25.01 | $25.06 | $25.06 | 31,358 |
| 2024-07-09 | $25.02 | $25.03 | $25.00 | $25.03 | $25.03 | 51,219 |
| 2024-07-08 | $25.00 | $25.02 | $24.99 | $25.02 | $25.02 | 37,368 |
| 2024-07-05 | $24.96 | $25.02 | $24.96 | $25.02 | $25.02 | 78,315 |
| 2024-07-03 | $24.96 | $24.99 | $24.95 | $24.99 | $24.99 | 73,933 |
| 2024-07-02 | $24.93 | $24.95 | $24.93 | $24.94 | $24.94 | 82,786 |
| 2024-07-01 | $24.94 | $24.94 | $24.90 | $24.92 | $24.92 | 37,520 |
| 2024-06-28 | $25.00 | $25.02 | $24.97 | $25.01 | $24.96 | 118,061 |
| 2024-06-27 | $24.99 | $25.00 | $24.97 | $24.99 | $24.99 | 130,888 |
| 2024-06-26 | $25.00 | $25.04 | $24.99 | $25.04 | $25.04 | 60,394 |
| 2024-06-25 | $25.02 | $25.03 | $25.01 | $25.03 | $25.03 | 50,083 |
| 2024-06-24 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 73,965 |
| 2024-06-21 | $25.01 | $25.06 | $25.00 | $25.06 | $25.06 | 37,362 |
| 2024-06-20 | $25.01 | $25.04 | $25.01 | $25.03 | $25.03 | 45,300 |
| 2024-06-18 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 50,847 |
| 2024-06-17 | $25.00 | $25.02 | $25.00 | $25.01 | $25.01 | 60,611 |
| 2024-06-14 | $25.00 | $25.03 | $24.99 | $25.03 | $25.03 | 36,523 |
| 2024-06-13 | $24.97 | $25.03 | $24.96 | $25.03 | $25.03 | 43,658 |
| 2024-06-12 | $24.96 | $24.98 | $24.95 | $24.97 | $24.97 | 62,308 |
| 2024-06-11 | $24.90 | $24.93 | $24.90 | $24.90 | $24.90 | 45,735 |
| 2024-06-10 | $24.92 | $24.92 | $24.89 | $24.91 | $24.91 | 67,670 |
| 2024-06-07 | $24.93 | $24.93 | $24.88 | $24.90 | $24.90 | 67,674 |
| 2024-06-06 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 23,938 |
| 2024-06-05 | $24.88 | $24.92 | $24.87 | $24.92 | $24.92 | 79,055 |
| 2024-06-04 | $24.85 | $24.86 | $24.83 | $24.86 | $24.86 | 69,262 |
| 2024-06-03 | $24.82 | $24.85 | $24.81 | $24.83 | $24.83 | 51,168 |
| 2024-05-31 | $24.87 | $24.87 | $24.83 | $24.85 | $24.80 | 93,296 |
| 2024-05-30 | $24.86 | $24.86 | $24.83 | $24.83 | $24.78 | 37,230 |
| 2024-05-29 | $24.87 | $24.88 | $24.83 | $24.83 | $24.78 | 43,014 |
| 2024-05-28 | $24.89 | $24.92 | $24.88 | $24.91 | $24.85 | 38,297 |
| 2024-05-24 | $24.89 | $24.90 | $24.88 | $24.90 | $24.84 | 52,074 |
| 2024-05-23 | $24.90 | $24.90 | $24.87 | $24.89 | $24.83 | 37,876 |
| 2024-05-22 | $24.93 | $24.95 | $24.88 | $24.89 | $24.84 | 60,562 |
| 2024-05-21 | $24.96 | $25.01 | $24.96 | $24.96 | $24.91 | 77,460 |
| 2024-05-20 | $25.03 | $25.03 | $24.99 | $25.00 | $24.95 | 52,555 |
| 2024-05-17 | $25.02 | $25.04 | $24.99 | $25.02 | $24.97 | 44,333 |
| 2024-05-16 | $25.05 | $25.06 | $25.03 | $25.04 | $24.99 | 36,486 |
| 2024-05-15 | $25.07 | $25.07 | $25.04 | $25.05 | $25.00 | 35,672 |
| 2024-05-14 | $25.04 | $25.05 | $24.98 | $25.02 | $24.97 | 173,130 |
| 2024-05-13 | $25.06 | $25.06 | $25.02 | $25.05 | $25.00 | 40,458 |
| 2024-05-10 | $25.03 | $25.03 | $25.01 | $25.01 | $24.96 | 97,682 |
| 2024-05-09 | $25.04 | $25.05 | $25.03 | $25.04 | $24.98 | 27,572 |
| 2024-05-08 | $25.04 | $25.04 | $25.02 | $25.03 | $24.97 | 27,428 |
| 2024-05-07 | $25.04 | $25.06 | $25.02 | $25.04 | $24.99 | 58,711 |
| 2024-05-06 | $24.99 | $25.01 | $24.97 | $25.00 | $24.94 | 58,983 |
| 2024-05-03 | $25.01 | $25.01 | $24.96 | $24.98 | $24.93 | 47,987 |
| 2024-05-02 | $24.91 | $24.96 | $24.91 | $24.95 | $24.90 | 39,903 |
| 2024-05-01 | $24.96 | $24.96 | $24.91 | $24.94 | $24.89 | 46,768 |
| 2024-04-30 | $24.95 | $24.96 | $24.94 | $24.95 | $24.85 | 84,008 |
| 2024-04-29 | $24.95 | $24.98 | $24.95 | $24.97 | $24.87 | 42,031 |
| 2024-04-26 | $24.97 | $24.98 | $24.94 | $24.95 | $24.95 | 18,470 |
| 2024-04-25 | $24.98 | $24.98 | $24.94 | $24.95 | $24.95 | 88,139 |
| 2024-04-24 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 39,446 |
| 2024-04-23 | $25.02 | $25.02 | $24.99 | $25.00 | $25.00 | 36,585 |
| 2024-04-22 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 21,366 |
| 2024-04-19 | $24.99 | $25.00 | $24.94 | $24.99 | $24.99 | 40,894 |
| 2024-04-18 | $25.02 | $25.02 | $24.97 | $24.99 | $24.99 | 34,752 |
| 2024-04-17 | $25.02 | $25.02 | $24.97 | $25.02 | $25.02 | 36,487 |
| 2024-04-16 | $25.00 | $25.00 | $24.96 | $24.97 | $24.97 | 40,142 |
| 2024-04-15 | $25.01 | $25.02 | $24.98 | $24.98 | $24.98 | 62,686 |
| 2024-04-12 | $24.99 | $25.02 | $24.99 | $24.99 | $24.99 | 60,019 |
| 2024-04-11 | $24.95 | $24.98 | $24.94 | $24.98 | $24.98 | 168,658 |
| 2024-04-10 | $24.92 | $24.99 | $24.92 | $24.95 | $24.95 | 62,999 |
| 2024-04-09 | $25.01 | $25.06 | $25.00 | $25.06 | $25.06 | 33,689 |
| 2024-04-08 | $25.00 | $25.04 | $25.00 | $25.03 | $25.03 | 22,477 |
| 2024-04-05 | $24.98 | $25.03 | $24.98 | $25.02 | $25.02 | 52,297 |
| 2024-04-04 | $25.05 | $25.05 | $25.02 | $25.04 | $25.04 | 57,444 |
| 2024-04-03 | $24.99 | $25.08 | $24.99 | $25.08 | $25.08 | 129,500 |
| 2024-04-02 | $25.06 | $25.08 | $25.04 | $25.04 | $25.04 | 67,027 |
| 2024-04-01 | $25.11 | $25.11 | $25.07 | $25.09 | $25.09 | 45,927 |
| 2024-03-28 | $25.16 | $25.17 | $25.14 | $25.17 | $25.17 | 58,309 |
| 2024-03-27 | $25.17 | $25.18 | $25.16 | $25.18 | $25.18 | 29,334 |
| 2024-03-26 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 103,531 |
| 2024-03-25 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 55,371 |
| 2024-03-22 | $25.22 | $25.24 | $25.22 | $25.23 | $25.23 | 47,162 |
| 2024-03-21 | $25.21 | $25.24 | $25.19 | $25.21 | $25.21 | 28,206 |
| 2024-03-20 | $25.23 | $25.28 | $25.23 | $25.26 | $25.26 | 63,758 |
| 2024-03-19 | $25.23 | $25.27 | $25.23 | $25.26 | $25.26 | 38,102 |
| 2024-03-18 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 46,248 |
| 2024-03-15 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 34,765 |
| 2024-03-14 | $25.27 | $25.27 | $25.22 | $25.25 | $25.25 | 21,969 |
| 2024-03-13 | $25.26 | $25.31 | $25.26 | $25.29 | $25.29 | 55,701 |
| 2024-03-12 | $25.28 | $25.28 | $25.26 | $25.28 | $25.28 | 65,916 |
| 2024-03-11 | $25.28 | $25.29 | $25.27 | $25.28 | $25.28 | 80,921 |
| 2024-03-08 | $25.28 | $25.29 | $25.25 | $25.26 | $25.26 | 105,450 |
| 2024-03-07 | $25.30 | $25.30 | $25.26 | $25.30 | $25.30 | 26,003 |
| 2024-03-06 | $25.27 | $25.27 | $25.24 | $25.26 | $25.26 | 38,860 |
| 2024-03-05 | $25.28 | $25.29 | $25.25 | $25.27 | $25.27 | 30,186 |
| 2024-03-04 | $25.18 | $25.25 | $25.18 | $25.24 | $25.24 | 68,911 |
| 2024-03-01 | $25.23 | $25.29 | $25.22 | $25.28 | $25.28 | 25,341 |
| 2024-02-29 | $25.33 | $25.33 | $25.30 | $25.31 | $25.26 | 27,362 |
| 2024-02-28 | $25.31 | $25.32 | $25.28 | $25.31 | $25.26 | 31,557 |
| 2024-02-27 | $25.27 | $25.29 | $25.27 | $25.29 | $25.23 | 44,302 |
| 2024-02-26 | $25.30 | $25.31 | $25.27 | $25.30 | $25.24 | 42,909 |
| 2024-02-23 | $25.26 | $25.32 | $25.26 | $25.30 | $25.25 | 35,923 |
| 2024-02-22 | $25.23 | $25.28 | $25.23 | $25.27 | $25.22 | 28,928 |
| 2024-02-21 | $25.26 | $25.28 | $25.24 | $25.26 | $25.21 | 42,587 |
| 2024-02-20 | $25.27 | $25.28 | $25.25 | $25.26 | $25.21 | 62,282 |
| 2024-02-16 | $25.23 | $25.27 | $25.23 | $25.26 | $25.26 | 39,020 |
| 2024-02-15 | $25.25 | $25.28 | $25.23 | $25.26 | $25.26 | 23,046 |
| 2024-02-14 | $25.23 | $25.26 | $25.20 | $25.25 | $25.25 | 27,913 |
| 2024-02-13 | $25.22 | $25.24 | $25.19 | $25.21 | $25.21 | 77,884 |
| 2024-02-12 | $25.27 | $25.30 | $25.25 | $25.29 | $25.29 | 14,054 |
| 2024-02-09 | $25.23 | $25.29 | $25.23 | $25.26 | $25.26 | 57,657 |
| 2024-02-08 | $25.30 | $25.30 | $25.21 | $25.21 | $25.21 | 67,055 |
| 2024-02-07 | $25.27 | $25.28 | $25.23 | $25.24 | $25.24 | 42,520 |
| 2024-02-06 | $25.21 | $25.28 | $25.21 | $25.23 | $25.23 | 34,365 |
| 2024-02-05 | $25.28 | $25.28 | $25.20 | $25.21 | $25.21 | 173,917 |
| 2024-02-02 | $25.32 | $25.32 | $25.25 | $25.27 | $25.27 | 37,440 |
| 2024-02-01 | $25.30 | $25.36 | $25.29 | $25.33 | $25.33 | 30,650 |
| 2024-01-31 | $25.29 | $25.36 | $25.29 | $25.34 | $25.30 | 79,517 |
| 2024-01-30 | $25.27 | $25.28 | $25.25 | $25.26 | $25.22 | 72,507 |
| 2024-01-29 | $25.29 | $25.29 | $25.28 | $25.29 | $25.24 | 25,713 |
| 2024-01-26 | $25.23 | $25.26 | $25.23 | $25.25 | $25.21 | 212,870 |
| 2024-01-25 | $25.22 | $25.30 | $25.22 | $25.26 | $25.22 | 231,197 |
| 2024-01-24 | $25.23 | $25.23 | $25.16 | $25.17 | $25.13 | 50,511 |
| 2024-01-23 | $25.22 | $25.23 | $25.17 | $25.17 | $25.13 | 131,496 |
| 2024-01-22 | $25.23 | $25.26 | $25.21 | $25.23 | $25.18 | 59,067 |
| 2024-01-19 | $25.25 | $25.25 | $25.20 | $25.20 | $25.16 | 60,979 |
| 2024-01-18 | $25.26 | $25.26 | $25.23 | $25.24 | $25.19 | 17,214 |
| 2024-01-17 | $25.27 | $25.28 | $25.24 | $25.27 | $25.22 | 34,437 |
| 2024-01-16 | $25.26 | $25.31 | $25.23 | $25.30 | $25.26 | 43,297 |
| 2024-01-12 | $25.30 | $25.33 | $25.30 | $25.31 | $25.31 | 40,903 |
| 2024-01-11 | $25.33 | $25.35 | $25.30 | $25.34 | $25.34 | 26,061 |
| 2024-01-10 | $25.38 | $25.38 | $25.34 | $25.35 | $25.35 | 228,912 |
| 2024-01-09 | $25.44 | $25.44 | $25.35 | $25.36 | $25.36 | 114,844 |
| 2024-01-08 | $25.43 | $25.43 | $25.39 | $25.39 | $25.39 | 20,025 |
| 2024-01-05 | $25.35 | $25.40 | $25.34 | $25.38 | $25.38 | 54,962 |
| 2024-01-04 | $25.36 | $25.39 | $25.35 | $25.38 | $25.38 | 69,899 |
| 2024-01-03 | $25.37 | $25.42 | $25.36 | $25.41 | $25.41 | 70,909 |
| 2024-01-02 | $25.37 | $25.41 | $25.37 | $25.39 | $25.39 | 84,139 |
| 2023-12-29 | $25.36 | $25.43 | $25.36 | $25.42 | $25.42 | 153,605 |
| 2023-12-28 | $25.41 | $25.41 | $25.39 | $25.40 | $25.40 | 49,892 |
| 2023-12-27 | $25.40 | $25.44 | $25.40 | $25.43 | $25.43 | 98,062 |
| 2023-12-26 | $25.39 | $25.42 | $25.37 | $25.39 | $25.39 | 56,908 |
| 2023-12-22 | $25.47 | $25.47 | $25.36 | $25.39 | $25.39 | 65,069 |
| 2023-12-21 | $25.44 | $25.44 | $25.34 | $25.36 | $25.36 | 124,651 |
| 2023-12-20 | $25.40 | $25.43 | $25.35 | $25.39 | $25.39 | 47,743 |
| 2023-12-19 | $25.30 | $25.39 | $25.30 | $25.36 | $25.36 | 192,521 |
| 2023-12-18 | $25.36 | $25.38 | $25.31 | $25.35 | $25.35 | 84,889 |
| 2023-12-15 | $25.29 | $25.36 | $25.29 | $25.34 | $25.34 | 34,760 |
| 2023-12-14 | $25.31 | $25.39 | $25.31 | $25.34 | $25.34 | 291,632 |
| 2023-12-13 | $25.35 | $25.45 | $25.23 | $25.30 | $25.25 | 396,162 |
| 2023-12-12 | $25.24 | $25.30 | $25.24 | $25.27 | $25.22 | 122,744 |
| 2023-12-11 | $25.30 | $25.30 | $25.21 | $25.28 | $25.23 | 177,192 |
| 2023-12-08 | $25.23 | $25.28 | $25.19 | $25.26 | $25.26 | 37,585 |
| 2023-12-07 | $25.28 | $25.28 | $25.19 | $25.20 | $25.20 | 140,283 |
| 2023-12-06 | $25.21 | $25.29 | $25.19 | $25.24 | $25.24 | 90,889 |
| 2023-12-05 | $25.21 | $25.22 | $25.19 | $25.21 | $25.21 | 49,609 |
| 2023-12-04 | $25.16 | $25.17 | $25.10 | $25.16 | $25.16 | 103,471 |
| 2023-12-01 | $25.13 | $25.18 | $25.11 | $25.18 | $25.18 | 114,449 |
| 2023-11-30 | $25.15 | $25.15 | $25.12 | $25.15 | $25.11 | 69,570 |
| 2023-11-29 | $25.08 | $25.19 | $25.08 | $25.15 | $25.11 | 90,202 |
| 2023-11-28 | $25.01 | $25.11 | $25.01 | $25.06 | $25.02 | 178,141 |
| 2023-11-27 | $24.97 | $25.05 | $24.97 | $25.03 | $24.99 | 101,282 |
| 2023-11-24 | $24.94 | $25.00 | $24.94 | $25.00 | $25.00 | 207,950 |
| 2023-11-22 | $25.08 | $25.08 | $24.93 | $24.94 | $24.94 | 64,660 |
| 2023-11-21 | $24.93 | $24.96 | $24.91 | $24.95 | $24.95 | 122,725 |
| 2023-11-20 | $24.92 | $24.93 | $24.89 | $24.92 | $24.92 | 264,493 |
| 2023-11-17 | $24.88 | $24.93 | $24.86 | $24.93 | $24.93 | 132,142 |
| 2023-11-16 | $24.91 | $24.91 | $24.84 | $24.84 | $24.84 | 100,721 |
| 2023-11-15 | $24.89 | $24.89 | $24.79 | $24.82 | $24.82 | 58,507 |
| 2023-11-14 | $24.80 | $24.87 | $24.80 | $24.83 | $24.83 | 101,476 |
| 2023-11-13 | $24.81 | $24.81 | $24.72 | $24.74 | $24.74 | 55,537 |
| 2023-11-10 | $24.79 | $24.79 | $24.72 | $24.74 | $24.74 | 60,867 |
| 2023-11-09 | $24.71 | $24.71 | $24.65 | $24.68 | $24.68 | 56,080 |
| 2023-11-08 | $24.70 | $24.71 | $24.68 | $24.70 | $24.70 | 125,467 |
| 2023-11-07 | $24.64 | $24.68 | $24.63 | $24.68 | $24.68 | 89,760 |
| 2023-11-06 | $24.63 | $24.63 | $24.57 | $24.59 | $24.59 | 114,426 |
| 2023-11-03 | $24.61 | $24.65 | $24.59 | $24.61 | $24.61 | 80,931 |
| 2023-11-02 | $24.43 | $24.56 | $24.43 | $24.50 | $24.50 | 118,809 |
| 2023-11-01 | $24.39 | $24.42 | $24.37 | $24.42 | $24.42 | 55,063 |
| 2023-10-31 | $24.49 | $24.49 | $24.37 | $24.41 | $24.37 | 60,798 |
| 2023-10-30 | $24.42 | $24.44 | $24.40 | $24.43 | $24.39 | 437,819 |
| 2023-10-27 | $24.43 | $24.43 | $24.39 | $24.43 | $24.43 | 32,772 |
| 2023-10-26 | $24.38 | $24.45 | $24.38 | $24.44 | $24.44 | 43,669 |
| 2023-10-25 | $24.42 | $24.44 | $24.40 | $24.42 | $24.42 | 55,576 |
| 2023-10-24 | $24.39 | $24.42 | $24.38 | $24.41 | $24.41 | 39,429 |
| 2023-10-23 | $24.45 | $24.45 | $24.40 | $24.41 | $24.41 | 24,303 |
| 2023-10-20 | $24.39 | $24.46 | $24.39 | $24.45 | $24.45 | 141,917 |
| 2023-10-19 | $24.45 | $24.47 | $24.40 | $24.41 | $24.41 | 52,095 |
| 2023-10-18 | $24.45 | $24.49 | $24.44 | $24.49 | $24.49 | 37,737 |
| 2023-10-17 | $24.48 | $24.48 | $24.43 | $24.46 | $24.46 | 44,832 |
| 2023-10-16 | $24.47 | $24.55 | $24.47 | $24.53 | $24.53 | 66,856 |
| 2023-10-13 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 38,009 |
| 2023-10-12 | $24.54 | $24.55 | $24.48 | $24.50 | $24.50 | 101,228 |
| 2023-10-11 | $24.54 | $24.56 | $24.51 | $24.54 | $24.54 | 43,784 |
| 2023-10-10 | $24.44 | $24.50 | $24.43 | $24.48 | $24.48 | 40,249 |
| 2023-10-09 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 11,754 |
| 2023-10-06 | $24.35 | $24.37 | $24.32 | $24.36 | $24.36 | 28,092 |
| 2023-10-05 | $24.40 | $24.42 | $24.39 | $24.42 | $24.42 | 16,907 |
| 2023-10-04 | $24.38 | $24.41 | $24.36 | $24.41 | $24.41 | 56,893 |
| 2023-10-03 | $24.35 | $24.41 | $24.35 | $24.37 | $24.37 | 29,243 |
| 2023-10-02 | $24.42 | $24.42 | $24.36 | $24.37 | $24.37 | 38,520 |
| 2023-09-29 | $24.53 | $24.53 | $24.47 | $24.48 | $24.44 | 59,188 |
| 2023-09-28 | $24.54 | $24.54 | $24.45 | $24.48 | $24.44 | 109,365 |
| 2023-09-27 | $24.58 | $24.58 | $24.53 | $24.54 | $24.50 | 27,199 |
| 2023-09-26 | $24.59 | $24.59 | $24.55 | $24.57 | $24.53 | 222,389 |
| 2023-09-25 | $24.64 | $24.68 | $24.58 | $24.59 | $24.55 | 62,248 |
| 2023-09-22 | $24.69 | $24.72 | $24.65 | $24.68 | $24.63 | 16,383 |
| 2023-09-21 | $24.73 | $24.77 | $24.68 | $24.72 | $24.68 | 40,618 |
| 2023-09-20 | $24.80 | $24.81 | $24.76 | $24.77 | $24.73 | 50,627 |
| 2023-09-19 | $24.82 | $24.82 | $24.80 | $24.80 | $24.76 | 28,454 |
| 2023-09-18 | $24.82 | $24.84 | $24.81 | $24.82 | $24.78 | 34,171 |
| 2023-09-15 | $24.84 | $24.85 | $24.82 | $24.82 | $24.78 | 56,722 |
| 2023-09-14 | $24.83 | $24.84 | $24.79 | $24.81 | $24.76 | 21,361 |
| 2023-09-13 | $24.85 | $24.87 | $24.81 | $24.85 | $24.81 | 50,809 |
| 2023-09-12 | $24.84 | $24.86 | $24.83 | $24.86 | $24.82 | 18,847 |
| 2023-09-11 | $24.83 | $24.90 | $24.83 | $24.83 | $24.83 | 40,576 |
| 2023-09-08 | $24.85 | $24.85 | $24.81 | $24.83 | $24.83 | 19,873 |
| 2023-09-07 | $24.80 | $24.86 | $24.80 | $24.86 | $24.86 | 36,823 |
| 2023-09-06 | $24.84 | $24.85 | $24.78 | $24.81 | $24.81 | 90,519 |
| 2023-09-05 | $24.81 | $24.83 | $24.79 | $24.81 | $24.81 | 116,519 |
| 2023-09-01 | $24.84 | $24.84 | $24.80 | $24.84 | $24.84 | 17,001 |
| 2023-08-31 | $24.84 | $24.91 | $24.84 | $24.89 | $24.84 | 34,329 |
| 2023-08-30 | $24.88 | $24.90 | $24.85 | $24.86 | $24.81 | 29,967 |
| 2023-08-29 | $24.87 | $24.90 | $24.87 | $24.89 | $24.89 | 16,630 |
| 2023-08-28 | $24.80 | $24.86 | $24.77 | $24.86 | $24.86 | 35,757 |
| 2023-08-25 | $24.80 | $24.83 | $24.78 | $24.83 | $24.83 | 31,484 |
| 2023-08-24 | $24.84 | $24.88 | $24.79 | $24.85 | $24.85 | 113,027 |
| 2023-08-23 | $24.84 | $24.87 | $24.83 | $24.85 | $24.85 | 64,832 |
| 2023-08-22 | $24.83 | $24.85 | $24.79 | $24.83 | $24.83 | 33,381 |
| 2023-08-21 | $24.85 | $24.86 | $24.83 | $24.85 | $24.85 | 24,178 |
| 2023-08-18 | $24.88 | $24.89 | $24.86 | $24.87 | $24.87 | 22,638 |
| 2023-08-17 | $24.89 | $24.89 | $24.85 | $24.88 | $24.88 | 39,570 |
| 2023-08-16 | $24.93 | $24.94 | $24.87 | $24.89 | $24.89 | 37,406 |
| 2023-08-15 | $24.87 | $24.93 | $24.87 | $24.93 | $24.93 | 31,943 |
| 2023-08-14 | $24.87 | $24.91 | $24.87 | $24.91 | $24.91 | 42,056 |
| 2023-08-11 | $24.87 | $24.89 | $24.87 | $24.89 | $24.89 | 20,957 |
| 2023-08-10 | $24.93 | $24.96 | $24.89 | $24.93 | $24.93 | 35,972 |
| 2023-08-09 | $24.89 | $24.92 | $24.89 | $24.92 | $24.92 | 23,421 |
| 2023-08-08 | $24.84 | $24.90 | $24.82 | $24.86 | $24.86 | 49,578 |
| 2023-08-07 | $24.88 | $24.88 | $24.85 | $24.85 | $24.85 | 47,314 |
| 2023-08-04 | $24.84 | $24.88 | $24.82 | $24.85 | $24.85 | 104,008 |
| 2023-08-03 | $24.86 | $24.86 | $24.78 | $24.80 | $24.80 | 147,543 |
| 2023-08-02 | $24.92 | $24.93 | $24.88 | $24.89 | $24.89 | 82,191 |
| 2023-08-01 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 21,928 |
| 2023-07-31 | $25.04 | $25.06 | $25.01 | $25.04 | $25.00 | 25,807 |
| 2023-07-28 | $25.11 | $25.11 | $25.04 | $25.06 | $25.02 | 59,822 |
| 2023-07-27 | $25.10 | $25.12 | $25.08 | $25.09 | $25.09 | 12,375 |
| 2023-07-26 | $25.14 | $25.15 | $25.11 | $25.13 | $25.13 | 30,843 |
| 2023-07-25 | $25.12 | $25.14 | $25.09 | $25.12 | $25.12 | 68,914 |
| 2023-07-24 | $25.16 | $25.16 | $25.11 | $25.14 | $25.14 | 24,452 |
| 2023-07-21 | $25.15 | $25.15 | $25.11 | $25.12 | $25.12 | 76,515 |
| 2023-07-20 | $25.16 | $25.16 | $25.10 | $25.13 | $25.13 | 327,073 |
| 2023-07-19 | $25.15 | $25.17 | $25.13 | $25.15 | $25.15 | 17,496 |
| 2023-07-18 | $25.11 | $25.12 | $25.08 | $25.10 | $25.10 | 37,851 |
| 2023-07-17 | $25.08 | $25.09 | $25.07 | $25.09 | $25.09 | 39,208 |
| 2023-07-14 | $25.15 | $25.15 | $25.07 | $25.08 | $25.08 | 22,432 |
| 2023-07-13 | $25.11 | $25.12 | $25.09 | $25.11 | $25.11 | 63,506 |
| 2023-07-12 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 41,989 |
| 2023-07-11 | $24.98 | $25.01 | $24.98 | $25.00 | $25.00 | 60,282 |
| 2023-07-10 | $24.98 | $25.01 | $24.98 | $25.00 | $25.00 | 16,562 |
| 2023-07-07 | $25.01 | $25.01 | $24.98 | $24.99 | $24.99 | 25,701 |
| 2023-07-06 | $25.00 | $25.01 | $24.98 | $25.01 | $25.01 | 18,123 |
| 2023-07-05 | $25.01 | $25.03 | $25.00 | $25.01 | $25.01 | 29,549 |
| 2023-07-03 | $25.06 | $25.06 | $25.01 | $25.02 | $25.02 | 30,918 |
| 2023-06-30 | $25.07 | $25.07 | $25.05 | $25.07 | $25.02 | 13,148 |
| 2023-06-29 | $25.12 | $25.12 | $25.03 | $25.04 | $25.00 | 17,410 |
| 2023-06-28 | $25.08 | $25.12 | $25.01 | $25.12 | $25.07 | 21,441 |
| 2023-06-27 | $25.08 | $25.08 | $25.03 | $25.08 | $25.04 | 16,912 |
| 2023-06-26 | $25.06 | $25.09 | $25.06 | $25.08 | $25.04 | 9,021 |
| 2023-06-23 | $25.10 | $25.10 | $25.07 | $25.10 | $25.06 | 73,588 |
| 2023-06-22 | $25.07 | $25.07 | $25.01 | $25.03 | $24.99 | 34,856 |
| 2023-06-21 | $25.05 | $25.07 | $25.02 | $25.05 | $25.00 | 49,663 |
| 2023-06-20 | $25.06 | $25.08 | $25.03 | $25.05 | $25.01 | 29,561 |
| 2023-06-16 | $25.04 | $25.05 | $25.03 | $25.05 | $25.01 | 31,171 |
| 2023-06-15 | $25.05 | $25.06 | $25.03 | $25.04 | $25.00 | 75,044 |
| 2023-06-14 | $24.99 | $25.01 | $24.94 | $25.00 | $24.96 | 33,992 |
| 2023-06-13 | $24.99 | $25.01 | $24.95 | $24.97 | $24.93 | 46,634 |
| 2023-06-12 | $25.00 | $25.01 | $24.97 | $24.97 | $24.93 | 41,691 |
| 2023-06-09 | $24.99 | $25.00 | $24.98 | $25.00 | $24.95 | 39,287 |
| 2023-06-08 | $25.01 | $25.02 | $24.98 | $25.02 | $24.97 | 34,391 |
| 2023-06-07 | $24.99 | $24.99 | $24.95 | $24.98 | $24.93 | 26,601 |
| 2023-06-06 | $24.99 | $24.99 | $24.97 | $24.98 | $24.94 | 44,835 |
| 2023-06-05 | $24.90 | $24.97 | $24.89 | $24.97 | $24.92 | 44,800 |
| 2023-06-02 | $25.14 | $25.14 | $24.91 | $24.93 | $24.88 | 21,260 |
| 2023-06-01 | $24.93 | $24.99 | $24.93 | $24.98 | $24.93 | 45,355 |
| 2023-05-31 | $24.95 | $24.98 | $24.95 | $24.97 | $24.88 | 55,449 |
| 2023-05-30 | $24.84 | $24.94 | $24.84 | $24.93 | $24.84 | 31,319 |
| 2023-05-26 | $24.86 | $24.87 | $24.81 | $24.86 | $24.86 | 30,564 |
| 2023-05-25 | $24.81 | $24.85 | $24.80 | $24.82 | $24.82 | 5,874 |
| 2023-05-24 | $24.83 | $24.88 | $24.80 | $24.84 | $24.84 | 21,171 |
| 2023-05-23 | $24.92 | $24.93 | $24.88 | $24.88 | $24.88 | 31,073 |
| 2023-05-22 | $24.96 | $24.96 | $24.90 | $24.92 | $24.92 | 43,826 |
| 2023-05-19 | $25.01 | $25.01 | $24.93 | $24.93 | $24.93 | 20,407 |
| 2023-05-18 | $25.09 | $25.09 | $25.02 | $25.03 | $25.03 | 36,127 |
| 2023-05-17 | $25.19 | $25.19 | $25.15 | $25.15 | $25.15 | 19,880 |
| 2023-05-16 | $25.21 | $25.21 | $25.18 | $25.21 | $25.21 | 20,147 |
| 2023-05-15 | $25.23 | $25.24 | $25.21 | $25.24 | $25.24 | 31,253 |
| 2023-05-12 | $25.27 | $25.27 | $25.22 | $25.23 | $25.23 | 24,437 |
| 2023-05-11 | $25.28 | $25.29 | $25.25 | $25.29 | $25.29 | 44,408 |
| 2023-05-10 | $25.31 | $25.32 | $25.29 | $25.30 | $25.30 | 31,226 |
| 2023-05-09 | $25.26 | $25.28 | $25.26 | $25.27 | $25.27 | 48,927 |
| 2023-05-08 | $25.27 | $25.27 | $25.25 | $25.27 | $25.27 | 12,908 |
| 2023-05-05 | $25.29 | $25.29 | $25.25 | $25.26 | $25.26 | 39,148 |
| 2023-05-04 | $25.27 | $25.31 | $25.22 | $25.22 | $25.22 | 71,885 |
| 2023-05-03 | $25.24 | $25.27 | $25.22 | $25.26 | $25.26 | 37,391 |
| 2023-05-02 | $25.24 | $25.25 | $25.23 | $25.23 | $25.23 | 19,859 |
| 2023-05-01 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 15,701 |
| 2023-04-28 | $25.36 | $25.36 | $25.24 | $25.28 | $25.24 | 94,024 |
| 2023-04-27 | $25.24 | $25.24 | $25.19 | $25.21 | $25.17 | 13,604 |
| 2023-04-26 | $25.28 | $25.29 | $25.22 | $25.27 | $25.23 | 20,662 |
| 2023-04-25 | $25.27 | $25.32 | $25.27 | $25.32 | $25.28 | 38,524 |
| 2023-04-24 | $25.30 | $25.30 | $25.25 | $25.26 | $25.22 | 29,470 |
| 2023-04-21 | $25.24 | $25.24 | $25.19 | $25.23 | $25.23 | 15,414 |
| 2023-04-20 | $25.27 | $25.28 | $25.24 | $25.28 | $25.28 | 49,704 |
| 2023-04-19 | $25.26 | $25.28 | $25.20 | $25.20 | $25.20 | 44,113 |
| 2023-04-18 | $25.38 | $25.38 | $25.34 | $25.36 | $25.36 | 19,126 |
| 2023-04-17 | $25.50 | $25.50 | $25.47 | $25.48 | $25.48 | 8,851 |
| 2023-04-14 | $25.52 | $25.54 | $25.49 | $25.50 | $25.50 | 28,454 |
| 2023-04-13 | $25.55 | $25.57 | $25.53 | $25.55 | $25.55 | 8,488 |
| 2023-04-12 | $25.62 | $25.63 | $25.55 | $25.61 | $25.61 | 48,127 |
| 2023-04-11 | $25.49 | $25.55 | $25.48 | $25.55 | $25.55 | 16,613 |
| 2023-04-10 | $25.53 | $25.54 | $25.49 | $25.53 | $25.53 | 42,577 |
| 2023-04-06 | $25.53 | $25.55 | $25.50 | $25.54 | $25.54 | 37,703 |
| 2023-04-05 | $25.50 | $25.54 | $25.46 | $25.53 | $25.53 | 82,216 |
| 2023-04-04 | $25.39 | $25.47 | $25.39 | $25.47 | $25.47 | 34,413 |
| 2023-04-03 | $25.42 | $25.47 | $25.42 | $25.45 | $25.45 | 15,749 |
| 2023-03-31 | $25.45 | $25.47 | $25.42 | $25.46 | $25.42 | 15,781 |
| 2023-03-30 | $25.41 | $25.47 | $25.40 | $25.44 | $25.44 | 35,736 |
| 2023-03-29 | $25.39 | $25.43 | $25.37 | $25.39 | $25.39 | 53,458 |
| 2023-03-28 | $25.39 | $25.41 | $25.36 | $25.39 | $25.39 | 11,797 |
| 2023-03-27 | $25.38 | $25.40 | $25.36 | $25.36 | $25.36 | 18,481 |
| 2023-03-24 | $25.37 | $25.39 | $25.33 | $25.37 | $25.37 | 31,455 |
| 2023-03-23 | $25.33 | $25.38 | $25.33 | $25.34 | $25.34 | 25,274 |
| 2023-03-22 | $25.25 | $25.38 | $25.24 | $25.36 | $25.36 | 18,267 |
| 2023-03-21 | $25.20 | $25.29 | $25.20 | $25.22 | $25.22 | 21,436 |
| 2023-03-20 | $25.26 | $25.28 | $25.22 | $25.25 | $25.25 | 25,213 |
| 2023-03-17 | $25.32 | $25.35 | $25.26 | $25.35 | $25.35 | 43,351 |
| 2023-03-16 | $25.29 | $25.33 | $25.20 | $25.26 | $25.26 | 36,277 |
| 2023-03-15 | $25.25 | $25.29 | $25.24 | $25.26 | $25.26 | 47,105 |
| 2023-03-14 | $25.07 | $25.13 | $25.06 | $25.12 | $25.12 | 48,531 |
| 2023-03-13 | $25.20 | $25.20 | $25.15 | $25.17 | $25.17 | 14,007 |
| 2023-03-10 | $25.08 | $25.10 | $25.02 | $25.06 | $25.06 | 35,053 |
| 2023-03-09 | $24.97 | $25.01 | $24.96 | $24.98 | $24.98 | 33,105 |
| 2023-03-08 | $24.93 | $24.95 | $24.90 | $24.91 | $24.91 | 50,790 |
| 2023-03-07 | $24.91 | $24.95 | $24.88 | $24.92 | $24.92 | 25,570 |
| 2023-03-06 | $24.92 | $24.94 | $24.90 | $24.92 | $24.92 | 56,577 |
| 2023-03-03 | $24.94 | $24.94 | $24.87 | $24.92 | $24.92 | 66,759 |
| 2023-03-02 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 15,897 |
| 2023-03-01 | $24.91 | $24.91 | $24.88 | $24.90 | $24.90 | 32,488 |
| 2023-02-28 | $24.95 | $24.99 | $24.95 | $24.98 | $24.93 | 38,417 |
| 2023-02-27 | $24.96 | $24.97 | $24.94 | $24.96 | $24.91 | 40,742 |
| 2023-02-24 | $24.94 | $24.96 | $24.92 | $24.94 | $24.89 | 16,118 |
| 2023-02-23 | $25.02 | $25.03 | $24.99 | $25.01 | $24.96 | 35,424 |
| 2023-02-22 | $24.99 | $25.00 | $24.97 | $24.98 | $24.93 | 56,587 |
| 2023-02-21 | $25.05 | $25.05 | $25.00 | $25.01 | $24.96 | 35,051 |
| 2023-02-17 | $25.12 | $25.13 | $25.10 | $25.11 | $25.11 | 19,693 |
| 2023-02-16 | $25.30 | $25.31 | $25.17 | $25.18 | $25.18 | 16,937 |
| 2023-02-15 | $25.39 | $25.39 | $25.32 | $25.33 | $25.33 | 50,778 |
| 2023-02-14 | $25.40 | $25.43 | $25.37 | $25.40 | $25.40 | 88,707 |
| 2023-02-13 | $25.46 | $25.46 | $25.44 | $25.46 | $25.46 | 30,940 |
| 2023-02-10 | $25.44 | $25.45 | $25.42 | $25.43 | $25.43 | 44,030 |
| 2023-02-09 | $25.48 | $25.48 | $25.43 | $25.46 | $25.46 | 21,555 |
| 2023-02-08 | $25.47 | $25.49 | $25.46 | $25.47 | $25.47 | 13,812 |
| 2023-02-07 | $25.51 | $25.51 | $25.46 | $25.46 | $25.46 | 26,204 |
| 2023-02-06 | $25.53 | $25.53 | $25.49 | $25.50 | $25.50 | 89,735 |
| 2023-02-03 | $25.60 | $25.61 | $25.54 | $25.58 | $25.58 | 30,824 |
| 2023-02-02 | $25.64 | $25.67 | $25.63 | $25.65 | $25.65 | 129,783 |
| 2023-02-01 | $25.60 | $25.65 | $25.56 | $25.63 | $25.63 | 43,767 |
| 2023-01-31 | $25.60 | $25.60 | $25.58 | $25.59 | $25.55 | 17,740 |
| 2023-01-30 | $25.61 | $25.61 | $25.58 | $25.58 | $25.54 | 56,224 |
| 2023-01-27 | $25.55 | $25.60 | $25.54 | $25.57 | $25.53 | 27,352 |
| 2023-01-26 | $25.62 | $25.62 | $25.58 | $25.60 | $25.56 | 37,760 |
| 2023-01-25 | $25.62 | $25.62 | $25.57 | $25.59 | $25.59 | 38,641 |
| 2023-01-24 | $25.57 | $25.60 | $25.55 | $25.58 | $25.58 | 76,869 |
| 2023-01-23 | $25.56 | $25.59 | $25.52 | $25.57 | $25.57 | 176,218 |
| 2023-01-20 | $25.59 | $25.60 | $25.55 | $25.58 | $25.58 | 61,881 |
| 2023-01-19 | $25.55 | $25.62 | $25.54 | $25.60 | $25.60 | 476,386 |
| 2023-01-18 | $25.53 | $25.56 | $25.50 | $25.53 | $25.53 | 32,646 |
| 2023-01-17 | $25.42 | $25.51 | $25.41 | $25.50 | $25.50 | 34,205 |
| 2023-01-13 | $25.46 | $25.47 | $25.42 | $25.43 | $25.43 | 33,155 |
| 2023-01-12 | $25.42 | $25.47 | $25.42 | $25.45 | $25.45 | 48,990 |
| 2023-01-11 | $25.33 | $25.39 | $25.33 | $25.39 | $25.39 | 39,162 |
| 2023-01-10 | $25.34 | $25.37 | $25.32 | $25.37 | $25.37 | 32,611 |
| 2023-01-09 | $25.32 | $25.34 | $25.29 | $25.34 | $25.34 | 26,153 |
| 2023-01-06 | $25.22 | $25.29 | $25.22 | $25.28 | $25.28 | 92,120 |
| 2023-01-05 | $25.18 | $25.21 | $25.16 | $25.21 | $25.21 | 54,393 |
| 2023-01-04 | $25.19 | $25.23 | $25.15 | $25.18 | $25.18 | 52,121 |
| 2023-01-03 | $25.15 | $25.15 | $25.13 | $25.14 | $25.14 | 45,169 |
| 2022-12-30 | $25.09 | $25.09 | $25.05 | $25.08 | $25.08 | 113,573 |
| 2022-12-29 | $25.09 | $25.09 | $25.03 | $25.04 | $25.04 | 71,966 |
| 2022-12-28 | $25.04 | $25.10 | $25.04 | $25.06 | $25.06 | 177,239 |
| 2022-12-27 | $25.09 | $25.09 | $25.02 | $25.09 | $25.09 | 82,939 |
| 2022-12-23 | $25.00 | $25.11 | $25.00 | $25.09 | $25.09 | 67,773 |
| 2022-12-22 | $25.12 | $25.14 | $25.09 | $25.10 | $25.10 | 134,822 |
| 2022-12-21 | $25.03 | $25.13 | $25.03 | $25.11 | $25.11 | 162,534 |
| 2022-12-20 | $25.13 | $25.14 | $25.06 | $25.10 | $25.10 | 120,698 |
| 2022-12-19 | $25.12 | $25.17 | $25.12 | $25.15 | $25.15 | 149,424 |
| 2022-12-16 | $25.15 | $25.19 | $25.10 | $25.19 | $25.19 | 77,610 |
| 2022-12-15 | $25.13 | $25.20 | $25.13 | $25.17 | $25.17 | 89,437 |
| 2022-12-14 | $25.17 | $25.26 | $25.15 | $25.21 | $25.18 | 199,516 |
| 2022-12-13 | $25.22 | $25.25 | $25.19 | $25.19 | $25.16 | 127,830 |
| 2022-12-12 | $25.18 | $25.19 | $25.15 | $25.17 | $25.14 | 81,376 |
| 2022-12-09 | $25.17 | $25.24 | $25.15 | $25.18 | $25.18 | 526,299 |
| 2022-12-08 | $25.18 | $25.22 | $25.15 | $25.19 | $25.19 | 161,911 |
| 2022-12-07 | $25.17 | $25.23 | $25.15 | $25.21 | $25.21 | 71,611 |
| 2022-12-06 | $25.16 | $25.16 | $25.12 | $25.14 | $25.14 | 38,176 |
| 2022-12-05 | $25.11 | $25.13 | $25.07 | $25.12 | $25.12 | 125,207 |
| 2022-12-02 | $25.09 | $25.10 | $25.06 | $25.10 | $25.10 | 127,298 |
| 2022-12-01 | $24.99 | $25.12 | $24.99 | $25.11 | $25.11 | 108,958 |
| 2022-11-30 | $25.13 | $25.13 | $24.97 | $25.09 | $25.09 | 149,191 |
| 2022-11-29 | $24.96 | $25.03 | $24.95 | $25.03 | $25.03 | 80,521 |
| 2022-11-28 | $24.94 | $24.96 | $24.93 | $24.96 | $24.96 | 33,358 |
| 2022-11-25 | $24.98 | $24.98 | $24.89 | $24.93 | $24.93 | 12,189 |
| 2022-11-23 | $24.92 | $24.94 | $24.88 | $24.94 | $24.94 | 32,209 |
| 2022-11-22 | $24.84 | $24.88 | $24.83 | $24.88 | $24.88 | 85,177 |
| 2022-11-21 | $24.82 | $24.85 | $24.81 | $24.83 | $24.83 | 60,333 |
| 2022-11-18 | $24.82 | $24.82 | $24.77 | $24.82 | $24.82 | 57,172 |
| 2022-11-17 | $24.85 | $24.85 | $24.72 | $24.80 | $24.80 | 75,514 |
| 2022-11-16 | $24.71 | $24.78 | $24.69 | $24.78 | $24.78 | 93,441 |
| 2022-11-15 | $24.66 | $24.71 | $24.64 | $24.69 | $24.69 | 53,949 |
| 2022-11-14 | $24.65 | $24.65 | $24.59 | $24.63 | $24.63 | 94,432 |
| 2022-11-11 | $24.62 | $24.62 | $24.60 | $24.62 | $24.62 | 54,593 |
| 2022-11-10 | $24.62 | $24.65 | $24.60 | $24.65 | $24.65 | 136,730 |
| 2022-11-09 | $24.36 | $24.43 | $24.36 | $24.43 | $24.43 | 54,660 |
| 2022-11-08 | $24.35 | $24.40 | $24.35 | $24.40 | $24.40 | 33,345 |
| 2022-11-07 | $24.32 | $24.37 | $24.32 | $24.37 | $24.37 | 40,996 |
| 2022-11-04 | $24.33 | $24.38 | $24.33 | $24.36 | $24.36 | 45,383 |
| 2022-11-03 | $24.32 | $24.34 | $24.32 | $24.34 | $24.34 | 60,388 |
| 2022-11-02 | $24.37 | $24.40 | $24.29 | $24.39 | $24.39 | 58,167 |
| 2022-11-01 | $24.30 | $24.36 | $24.29 | $24.35 | $24.35 | 65,451 |
| 2022-10-31 | $24.36 | $24.36 | $24.30 | $24.34 | $24.34 | 34,814 |
| 2022-10-28 | $24.28 | $24.34 | $24.28 | $24.34 | $24.34 | 40,918 |
| 2022-10-27 | $24.33 | $24.36 | $24.33 | $24.34 | $24.34 | 66,245 |
| 2022-10-26 | $24.32 | $24.33 | $24.28 | $24.32 | $24.32 | 42,306 |
| 2022-10-25 | $24.37 | $24.37 | $24.28 | $24.29 | $24.29 | 25,425 |
| 2022-10-24 | $24.43 | $24.43 | $24.32 | $24.33 | $24.33 | 165,995 |
| 2022-10-21 | $24.44 | $24.45 | $24.35 | $24.36 | $24.36 | 211,187 |
| 2022-10-20 | $24.51 | $24.52 | $24.45 | $24.47 | $24.47 | 137,156 |
| 2022-10-19 | $24.53 | $24.55 | $24.47 | $24.50 | $24.50 | 260,889 |
| 2022-10-18 | $24.57 | $24.57 | $24.54 | $24.55 | $24.55 | 23,705 |
| 2022-10-17 | $24.55 | $24.58 | $24.51 | $24.53 | $24.53 | 37,935 |
| 2022-10-14 | $24.53 | $24.53 | $24.46 | $24.52 | $24.52 | 406,695 |
| 2022-10-13 | $24.48 | $24.51 | $24.46 | $24.50 | $24.50 | 70,440 |
| 2022-10-12 | $24.66 | $24.66 | $24.53 | $24.56 | $24.56 | 74,685 |
| 2022-10-11 | $24.45 | $24.56 | $24.45 | $24.54 | $24.54 | 37,308 |
| 2022-10-10 | $24.49 | $24.49 | $24.46 | $24.49 | $24.49 | 41,208 |
| 2022-10-07 | $24.54 | $24.54 | $24.48 | $24.50 | $24.50 | 78,412 |
| 2022-10-06 | $24.50 | $24.51 | $24.48 | $24.51 | $24.51 | 22,281 |
| 2022-10-05 | $24.51 | $24.52 | $24.46 | $24.51 | $24.51 | 70,260 |
| 2022-10-04 | $24.52 | $24.52 | $24.46 | $24.52 | $24.52 | 22,742 |
| 2022-10-03 | $24.44 | $24.45 | $24.41 | $24.44 | $24.44 | 43,478 |
| 2022-09-30 | $24.39 | $24.41 | $24.36 | $24.39 | $24.39 | 80,734 |
| 2022-09-29 | $24.38 | $24.42 | $24.38 | $24.41 | $24.41 | 353,005 |
| 2022-09-28 | $24.44 | $24.44 | $24.38 | $24.41 | $24.41 | 50,466 |
| 2022-09-27 | $24.36 | $24.43 | $24.36 | $24.40 | $24.40 | 57,541 |
| 2022-09-26 | $24.56 | $24.56 | $24.41 | $24.46 | $24.46 | 85,766 |
| 2022-09-23 | $24.70 | $24.70 | $24.58 | $24.62 | $24.62 | 48,550 |
| 2022-09-22 | $24.78 | $24.78 | $24.68 | $24.70 | $24.70 | 83,504 |
| 2022-09-21 | $24.82 | $24.82 | $24.73 | $24.77 | $24.77 | 27,199 |
| 2022-09-20 | $24.81 | $24.83 | $24.78 | $24.80 | $24.80 | 27,070 |
| 2022-09-19 | $24.93 | $24.93 | $24.88 | $24.91 | $24.91 | 27,736 |
| 2022-09-16 | $24.99 | $24.99 | $24.93 | $24.95 | $24.95 | 74,417 |
| 2022-09-15 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 16,368 |
| 2022-09-14 | $25.04 | $25.04 | $24.99 | $25.01 | $25.01 | 28,364 |
| 2022-09-13 | $25.02 | $25.07 | $25.02 | $25.04 | $25.04 | 39,392 |
| 2022-09-12 | $25.15 | $25.15 | $25.07 | $25.07 | $25.07 | 94,976 |
| 2022-09-09 | $25.08 | $25.12 | $25.05 | $25.05 | $25.05 | 56,177 |
| 2022-09-08 | $25.07 | $25.09 | $25.05 | $25.07 | $25.07 | 64,158 |
| 2022-09-07 | $24.99 | $25.09 | $24.99 | $25.08 | $25.08 | 79,522 |
| 2022-09-06 | $25.11 | $25.11 | $25.01 | $25.04 | $25.04 | 18,412 |
| 2022-09-02 | $25.12 | $25.12 | $25.07 | $25.11 | $25.11 | 40,953 |
| 2022-09-01 | $25.08 | $25.08 | $25.02 | $25.08 | $25.08 | 62,974 |
| 2022-08-31 | $25.18 | $25.19 | $25.14 | $25.19 | $25.16 | 56,450 |
| 2022-08-30 | $25.12 | $25.18 | $25.10 | $25.13 | $25.10 | 20,492 |
| 2022-08-29 | $25.20 | $25.21 | $25.16 | $25.16 | $25.13 | 26,503 |
| 2022-08-26 | $25.20 | $25.23 | $25.20 | $25.20 | $25.17 | 4,637 |
| 2022-08-25 | $25.29 | $25.29 | $25.20 | $25.21 | $25.18 | 21,440 |
| 2022-08-24 | $25.28 | $25.28 | $25.19 | $25.23 | $25.20 | 12,763 |
| 2022-08-23 | $25.24 | $25.30 | $25.24 | $25.26 | $25.23 | 42,957 |
| 2022-08-22 | $25.28 | $25.28 | $25.23 | $25.25 | $25.22 | 16,187 |
| 2022-08-19 | $25.35 | $25.35 | $25.29 | $25.33 | $25.30 | 9,832 |
| 2022-08-18 | $25.32 | $25.42 | $25.32 | $25.40 | $25.37 | 23,277 |
| 2022-08-17 | $25.58 | $25.58 | $25.37 | $25.44 | $25.41 | 37,805 |
| 2022-08-16 | $25.66 | $25.66 | $25.61 | $25.62 | $25.59 | 9,957 |
| 2022-08-15 | $25.63 | $25.68 | $25.63 | $25.66 | $25.63 | 6,709 |
| 2022-08-12 | $25.64 | $25.65 | $25.59 | $25.61 | $25.58 | 10,409 |
| 2022-08-11 | $25.64 | $25.65 | $25.57 | $25.57 | $25.54 | 17,317 |
| 2022-08-10 | $25.73 | $25.73 | $25.61 | $25.64 | $25.61 | 24,433 |
| 2022-08-09 | $25.64 | $25.65 | $25.62 | $25.63 | $25.60 | 20,741 |
| 2022-08-08 | $25.68 | $25.68 | $25.65 | $25.65 | $25.62 | 4,270 |
| 2022-08-05 | $25.72 | $25.72 | $25.58 | $25.58 | $25.55 | 6,517 |
| 2022-08-04 | $25.74 | $25.74 | $25.69 | $25.71 | $25.68 | 14,628 |
| 2022-08-03 | $25.71 | $25.71 | $25.66 | $25.69 | $25.66 | 18,904 |
| 2022-08-02 | $25.76 | $25.76 | $25.65 | $25.65 | $25.62 | 141,035 |
| 2022-08-01 | $25.70 | $25.70 | $25.66 | $25.67 | $25.64 | 24,778 |
| 2022-07-29 | $25.67 | $25.72 | $25.67 | $25.69 | $25.64 | 15,918 |
| 2022-07-28 | $25.66 | $25.70 | $25.62 | $25.70 | $25.64 | 64,544 |
| 2022-07-27 | $25.56 | $25.63 | $25.55 | $25.62 | $25.56 | 30,263 |
| 2022-07-26 | $25.54 | $25.60 | $25.53 | $25.58 | $25.52 | 25,631 |
| 2022-07-25 | $25.46 | $25.55 | $25.46 | $25.51 | $25.45 | 40,107 |
| 2022-07-22 | $25.59 | $25.59 | $25.55 | $25.58 | $25.52 | 23,133 |
| 2022-07-21 | $25.50 | $25.51 | $25.46 | $25.49 | $25.43 | 27,403 |
| 2022-07-20 | $25.46 | $25.51 | $25.44 | $25.44 | $25.38 | 332,957 |
| 2022-07-19 | $25.46 | $25.46 | $25.42 | $25.43 | $25.37 | 33,698 |
| 2022-07-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.39 | 1,044 |
| 2022-07-15 | $25.43 | $25.48 | $25.43 | $25.47 | $25.41 | 17,058 |
| 2022-07-14 | $25.39 | $25.45 | $25.39 | $25.45 | $25.39 | 14,376 |
| 2022-07-13 | $25.41 | $25.43 | $25.39 | $25.43 | $25.37 | 25,839 |
| 2022-07-12 | $25.49 | $25.49 | $25.38 | $25.42 | $25.36 | 32,102 |
| 2022-07-11 | $25.37 | $25.39 | $25.35 | $25.35 | $25.30 | 22,202 |
| 2022-07-08 | $25.29 | $25.32 | $25.27 | $25.27 | $25.21 | 16,712 |
| 2022-07-07 | $25.35 | $25.35 | $25.25 | $25.25 | $25.19 | 78,623 |
| 2022-07-06 | $25.31 | $25.31 | $25.23 | $25.23 | $25.17 | 35,700 |
| 2022-07-05 | $25.29 | $25.29 | $25.18 | $25.28 | $25.22 | 21,220 |
| 2022-07-01 | $25.21 | $25.24 | $25.19 | $25.19 | $25.13 | 56,237 |
| 2022-06-30 | $25.17 | $25.19 | $25.15 | $25.17 | $25.08 | 60,837 |
| 2022-06-29 | $25.05 | $25.11 | $25.05 | $25.09 | $25.01 | 18,349 |
| 2022-06-28 | $25.04 | $25.07 | $25.01 | $25.05 | $24.97 | 11,209 |
| 2022-06-27 | $25.11 | $25.11 | $25.01 | $25.04 | $24.96 | 29,941 |
| 2022-06-24 | $25.06 | $25.07 | $25.05 | $25.05 | $24.97 | 21,544 |
| 2022-06-23 | $25.06 | $25.10 | $25.03 | $25.03 | $24.95 | 77,002 |
| 2022-06-22 | $25.04 | $25.05 | $25.01 | $25.02 | $24.93 | 24,084 |
| 2022-06-21 | $24.97 | $24.98 | $24.95 | $24.95 | $24.87 | 26,480 |
| 2022-06-17 | $25.02 | $25.02 | $24.95 | $24.99 | $24.90 | 23,348 |
| 2022-06-16 | $24.89 | $24.98 | $24.89 | $24.97 | $24.89 | 33,560 |
| 2022-06-15 | $25.01 | $25.04 | $24.98 | $25.01 | $24.92 | 39,205 |
| 2022-06-14 | $24.98 | $24.98 | $24.92 | $24.92 | $24.84 | 9,454 |
| 2022-06-13 | $25.08 | $25.08 | $24.90 | $24.92 | $24.84 | 24,216 |
| 2022-06-10 | $25.26 | $25.29 | $25.24 | $25.24 | $25.16 | 92,513 |
| 2022-06-09 | $25.34 | $25.36 | $25.26 | $25.31 | $25.22 | 27,978 |
| 2022-06-08 | $25.37 | $25.37 | $25.30 | $25.32 | $25.23 | 27,091 |
| 2022-06-07 | $25.41 | $25.41 | $25.33 | $25.34 | $25.25 | 25,306 |
| 2022-06-06 | $25.42 | $25.42 | $25.28 | $25.28 | $25.19 | 238,606 |
| 2022-06-03 | $25.36 | $25.40 | $25.34 | $25.36 | $25.27 | 41,845 |
| 2022-06-02 | $25.33 | $25.37 | $25.33 | $25.37 | $25.28 | 20,450 |
| 2022-06-01 | $25.41 | $25.41 | $25.26 | $25.27 | $25.18 | 31,669 |
| 2022-05-31 | $25.32 | $25.38 | $25.31 | $25.32 | $25.21 | 25,408 |
| 2022-05-27 | $25.31 | $25.34 | $25.27 | $25.33 | $25.22 | 23,385 |
| 2022-05-26 | $25.20 | $25.28 | $25.16 | $25.24 | $25.13 | 37,511 |
| 2022-05-25 | $25.16 | $25.16 | $25.04 | $25.07 | $24.96 | 21,913 |
| 2022-05-24 | $24.84 | $24.99 | $24.84 | $24.93 | $24.82 | 45,359 |
| 2022-05-23 | $24.82 | $24.87 | $24.81 | $24.81 | $24.70 | 36,335 |
| 2022-05-20 | $24.82 | $24.85 | $24.75 | $24.83 | $24.72 | 47,257 |
| 2022-05-19 | $24.79 | $24.79 | $24.71 | $24.72 | $24.62 | 31,126 |
| 2022-05-18 | $24.69 | $24.73 | $24.68 | $24.68 | $24.58 | 56,701 |
| 2022-05-17 | $24.64 | $24.70 | $24.64 | $24.68 | $24.58 | 49,920 |
| 2022-05-16 | $24.73 | $24.74 | $24.70 | $24.70 | $24.60 | 67,661 |
| 2022-05-13 | $24.69 | $24.74 | $24.68 | $24.70 | $24.60 | 510,939 |
| 2022-05-12 | $24.75 | $24.76 | $24.71 | $24.71 | $24.61 | 14,594 |
| 2022-05-11 | $24.74 | $24.75 | $24.70 | $24.73 | $24.63 | 47,594 |
| 2022-05-10 | $24.77 | $24.82 | $24.74 | $24.75 | $24.65 | 41,353 |
| 2022-05-09 | $24.73 | $24.79 | $24.72 | $24.77 | $24.67 | 36,703 |
| 2022-05-06 | $24.82 | $24.82 | $24.75 | $24.76 | $24.66 | 39,306 |
| 2022-05-05 | $24.92 | $24.92 | $24.73 | $24.79 | $24.68 | 49,785 |
| 2022-05-04 | $24.85 | $24.93 | $24.79 | $24.91 | $24.80 | 11,408 |
| 2022-05-03 | $24.88 | $24.90 | $24.83 | $24.83 | $24.72 | 22,935 |
| 2022-05-02 | $24.80 | $24.86 | $24.80 | $24.84 | $24.73 | 28,943 |
| 2022-04-29 | $24.85 | $24.90 | $24.85 | $24.88 | $24.76 | 34,871 |
| 2022-04-28 | $24.83 | $24.91 | $24.83 | $24.86 | $24.74 | 28,237 |
| 2022-04-27 | $24.89 | $24.93 | $24.87 | $24.87 | $24.75 | 23,393 |
| 2022-04-26 | $24.94 | $24.97 | $24.90 | $24.91 | $24.78 | 23,531 |
| 2022-04-25 | $24.95 | $24.95 | $24.89 | $24.93 | $24.80 | 36,967 |
| 2022-04-22 | $24.93 | $24.98 | $24.93 | $24.94 | $24.81 | 57,350 |
| 2022-04-21 | $25.04 | $25.04 | $24.90 | $24.94 | $24.81 | 37,827 |
| 2022-04-20 | $24.96 | $24.99 | $24.92 | $24.96 | $24.83 | 150,224 |
| 2022-04-19 | $25.00 | $25.04 | $24.91 | $24.91 | $24.78 | 25,447 |
| 2022-04-18 | $25.07 | $25.08 | $25.01 | $25.01 | $24.88 | 13,121 |
| 2022-04-14 | $25.07 | $25.09 | $25.01 | $25.06 | $24.93 | 23,243 |
| 2022-04-13 | $25.22 | $25.22 | $25.09 | $25.13 | $25.00 | 20,142 |
| 2022-04-12 | $25.14 | $25.19 | $25.12 | $25.15 | $25.02 | 72,888 |
| 2022-04-11 | $25.24 | $25.24 | $25.12 | $25.12 | $24.99 | 25,002 |
| 2022-04-08 | $25.23 | $25.23 | $25.16 | $25.20 | $25.07 | 27,004 |
| 2022-04-07 | $25.32 | $25.32 | $25.19 | $25.25 | $25.12 | 35,548 |
| 2022-04-06 | $25.24 | $25.29 | $25.21 | $25.29 | $25.16 | 45,689 |
| 2022-04-05 | $25.44 | $25.44 | $25.32 | $25.35 | $25.22 | 20,366 |
| 2022-04-04 | $25.42 | $25.45 | $25.41 | $25.43 | $25.30 | 11,734 |
| 2022-04-01 | $25.33 | $25.41 | $25.33 | $25.34 | $25.21 | 20,501 |
| 2022-03-31 | $25.41 | $25.45 | $25.41 | $25.43 | $25.28 | 8,267 |
| 2022-03-30 | $25.35 | $25.44 | $25.35 | $25.42 | $25.27 | 17,628 |
| 2022-03-29 | $25.33 | $25.39 | $25.33 | $25.38 | $25.23 | 21,109 |
| 2022-03-28 | $25.46 | $25.46 | $25.36 | $25.40 | $25.25 | 44,024 |
| 2022-03-25 | $25.46 | $25.46 | $25.40 | $25.45 | $25.30 | 112,406 |
| 2022-03-24 | $25.52 | $25.54 | $25.49 | $25.50 | $25.35 | 33,322 |
| 2022-03-23 | $25.60 | $25.61 | $25.57 | $25.58 | $25.43 | 12,727 |
| 2022-03-22 | $25.63 | $25.65 | $25.60 | $25.60 | $25.46 | 10,829 |
| 2022-03-21 | $25.69 | $25.71 | $25.64 | $25.64 | $25.49 | 15,078 |
| 2022-03-18 | $25.73 | $25.78 | $25.72 | $25.76 | $25.61 | 14,537 |
| 2022-03-17 | $25.75 | $25.77 | $25.71 | $25.77 | $25.62 | 12,420 |
| 2022-03-16 | $25.69 | $25.75 | $25.64 | $25.68 | $25.53 | 9,375 |
| 2022-03-15 | $25.76 | $25.76 | $25.63 | $25.68 | $25.53 | 13,438 |
| 2022-03-14 | $25.78 | $25.78 | $25.66 | $25.71 | $25.56 | 21,649 |
| 2022-03-11 | $25.87 | $25.94 | $25.86 | $25.87 | $25.73 | 4,361 |
| 2022-03-10 | $25.96 | $25.96 | $25.90 | $25.93 | $25.78 | 31,509 |
| 2022-03-09 | $25.99 | $25.99 | $25.95 | $25.96 | $25.81 | 2,687 |
| 2022-03-08 | $26.03 | $26.03 | $25.95 | $25.98 | $25.83 | 15,186 |
| 2022-03-07 | $26.12 | $26.12 | $26.05 | $26.07 | $25.92 | 6,591 |
| 2022-03-04 | $26.04 | $26.14 | $26.04 | $26.12 | $25.97 | 7,775 |
| 2022-03-03 | $26.13 | $26.13 | $26.10 | $26.12 | $25.97 | 3,988 |
| 2022-03-02 | $26.13 | $26.18 | $26.10 | $26.12 | $25.97 | 29,331 |
| 2022-03-01 | $26.20 | $26.23 | $26.17 | $26.19 | $26.04 | 3,179 |
| 2022-02-28 | $26.12 | $26.16 | $26.09 | $26.12 | $25.95 | 13,537 |
| 2022-02-25 | $26.10 | $26.13 | $26.06 | $26.10 | $25.93 | 15,799 |
| 2022-02-24 | $26.13 | $26.14 | $26.10 | $26.12 | $25.95 | 17,887 |
| 2022-02-23 | $26.09 | $26.09 | $26.05 | $26.07 | $25.91 | 3,677 |
| 2022-02-22 | $26.07 | $26.09 | $26.03 | $26.07 | $25.90 | 6,104 |
| 2022-02-18 | $26.10 | $26.11 | $26.07 | $26.09 | $25.92 | 2,908 |
| 2022-02-17 | $26.06 | $26.10 | $26.04 | $26.10 | $25.93 | 20,339 |
| 2022-02-16 | $26.04 | $26.06 | $26.03 | $26.04 | $25.87 | 3,693 |
| 2022-02-15 | $26.02 | $26.06 | $26.00 | $26.03 | $25.87 | 18,186 |
| 2022-02-14 | $26.11 | $26.13 | $26.06 | $26.06 | $25.89 | 10,903 |
| 2022-02-11 | $26.16 | $26.18 | $26.12 | $26.16 | $25.99 | 50,021 |
| 2022-02-10 | $26.19 | $26.25 | $26.12 | $26.15 | $25.99 | 12,398 |
| 2022-02-09 | $26.26 | $26.33 | $26.25 | $26.30 | $26.13 | 41,454 |
| 2022-02-08 | $26.32 | $26.32 | $26.24 | $26.26 | $26.09 | 13,712 |
| 2022-02-07 | $26.34 | $26.34 | $26.28 | $26.32 | $26.15 | 11,178 |
| 2022-02-04 | $26.34 | $26.34 | $26.31 | $26.31 | $26.14 | 5,308 |
| 2022-02-03 | $26.31 | $26.34 | $26.29 | $26.33 | $26.16 | 16,061 |
| 2022-02-02 | $26.31 | $26.33 | $26.25 | $26.30 | $26.13 | 30,151 |
| 2022-02-01 | $26.28 | $26.28 | $26.21 | $26.26 | $26.09 | 14,555 |
| 2022-01-31 | $26.20 | $26.25 | $26.20 | $26.23 | $26.04 | 6,203 |
| 2022-01-28 | $26.27 | $26.28 | $26.24 | $26.27 | $26.09 | 3,607 |
| 2022-01-27 | $26.43 | $26.43 | $26.33 | $26.36 | $26.17 | 7,303 |
| 2022-01-26 | $26.49 | $26.52 | $26.36 | $26.40 | $26.21 | 33,817 |
| 2022-01-25 | $26.52 | $26.58 | $26.51 | $26.51 | $26.32 | 4,027 |
| 2022-01-24 | $26.57 | $26.62 | $26.56 | $26.60 | $26.41 | 43,604 |
| 2022-01-21 | $26.68 | $26.68 | $26.60 | $26.61 | $26.42 | 4,394 |
| 2022-01-20 | $26.68 | $26.71 | $26.66 | $26.68 | $26.49 | 15,517 |
| 2022-01-19 | $26.68 | $26.72 | $26.68 | $26.70 | $26.52 | 5,424 |
| 2022-01-18 | $26.76 | $26.76 | $26.69 | $26.69 | $26.50 | 4,271 |
| 2022-01-14 | $26.74 | $26.76 | $26.73 | $26.76 | $26.57 | 1,834 |
| 2022-01-13 | $26.78 | $26.82 | $26.78 | $26.79 | $26.61 | 103,178 |
| 2022-01-12 | $26.81 | $26.82 | $26.76 | $26.81 | $26.62 | 131,531 |
| 2022-01-11 | $26.83 | $26.83 | $26.81 | $26.82 | $26.63 | 2,370 |
| 2022-01-10 | $26.87 | $26.89 | $26.77 | $26.78 | $26.59 | 23,264 |
| 2022-01-07 | $26.92 | $26.92 | $26.90 | $26.90 | $26.71 | 12,322 |
| 2022-01-06 | $26.95 | $26.95 | $26.90 | $26.93 | $26.74 | 9,206 |
| 2022-01-05 | $27.02 | $27.02 | $26.95 | $26.95 | $26.76 | 11,054 |
| 2022-01-04 | $27.00 | $27.01 | $26.96 | $26.99 | $26.80 | 21,154 |
| 2022-01-03 | $26.98 | $27.02 | $26.98 | $26.99 | $26.80 | 28,625 |
| 2021-12-31 | $27.04 | $27.05 | $26.99 | $27.04 | $26.85 | 11,669 |
| 2021-12-30 | $27.01 | $27.04 | $26.99 | $27.02 | $26.83 | 4,636 |
| 2021-12-29 | $27.06 | $27.06 | $27.01 | $27.01 | $26.82 | 15,525 |
| 2021-12-28 | $27.08 | $27.17 | $26.99 | $27.02 | $26.83 | 42,309 |
| 2021-12-27 | $26.99 | $27.05 | $26.99 | $27.00 | $26.81 | 18,111 |
| 2021-12-23 | $27.03 | $27.05 | $27.02 | $27.02 | $26.82 | 19,027 |
| 2021-12-22 | $26.97 | $27.04 | $26.97 | $27.03 | $26.83 | 4,726 |
| 2021-12-21 | $26.98 | $27.02 | $26.98 | $27.00 | $26.81 | 5,069 |
| 2021-12-20 | $27.02 | $27.04 | $26.99 | $27.00 | $26.81 | 84,399 |
| 2021-12-17 | $27.06 | $27.06 | $27.00 | $27.02 | $26.83 | 8,831 |
| 2021-12-16 | $27.03 | $27.05 | $27.02 | $27.05 | $26.86 | 21,317 |
| 2021-12-15 | $27.00 | $27.03 | $26.97 | $27.01 | $26.80 | 8,780 |
| 2021-12-14 | $27.03 | $27.05 | $27.00 | $27.03 | $26.82 | 21,387 |
| 2021-12-13 | $27.01 | $27.03 | $26.99 | $27.02 | $26.81 | 8,135 |
| 2021-12-10 | $26.99 | $27.00 | $26.99 | $26.99 | $26.78 | 9,035 |
| 2021-12-09 | $26.99 | $27.00 | $26.95 | $26.98 | $26.77 | 13,271 |
| 2021-12-08 | $27.00 | $27.00 | $26.95 | $26.97 | $26.77 | 20,637 |
| 2021-12-07 | $27.01 | $27.02 | $26.98 | $27.00 | $26.79 | 37,420 |
| 2021-12-06 | $26.98 | $27.01 | $26.98 | $26.99 | $26.78 | 8,766 |
| 2021-12-03 | $27.00 | $27.03 | $27.00 | $27.01 | $26.80 | 4,631 |
| 2021-12-02 | $27.02 | $27.02 | $26.98 | $26.99 | $26.79 | 4,477 |
| 2021-12-01 | $27.00 | $27.02 | $26.97 | $27.01 | $26.80 | 99,463 |
| 2021-11-30 | $27.15 | $27.15 | $26.97 | $27.02 | $26.79 | 10,580 |
| 2021-11-29 | $26.98 | $26.99 | $26.97 | $26.98 | $26.75 | 7,206 |
| 2021-11-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.74 | 812 |
| 2021-11-24 | $26.91 | $26.95 | $26.91 | $26.93 | $26.70 | 11,021 |
| 2021-11-23 | $26.91 | $26.95 | $26.91 | $26.93 | $26.70 | 5,700 |
| 2021-11-22 | $26.93 | $26.96 | $26.90 | $26.92 | $26.70 | 7,849 |
| 2021-11-19 | $26.97 | $26.97 | $26.92 | $26.93 | $26.71 | 2,484 |
| 2021-11-18 | $26.95 | $26.97 | $26.90 | $26.93 | $26.70 | 11,960 |
| 2021-11-17 | $26.90 | $26.95 | $26.90 | $26.93 | $26.70 | 3,842 |
| 2021-11-16 | $26.94 | $26.97 | $26.94 | $26.94 | $26.71 | 8,136 |
| 2021-11-15 | $26.96 | $26.99 | $26.96 | $26.96 | $26.73 | 2,333 |
| 2021-11-12 | $27.01 | $27.01 | $26.98 | $26.98 | $26.75 | 498 |
| 2021-11-11 | $26.98 | $27.00 | $26.97 | $26.97 | $26.74 | 22,176 |
| 2021-11-10 | $27.04 | $27.04 | $26.99 | $27.00 | $26.77 | 809 |
| 2021-11-09 | $26.98 | $27.03 | $26.95 | $27.01 | $26.78 | 18,629 |
| 2021-11-08 | $26.94 | $26.97 | $26.94 | $26.95 | $26.72 | 3,422 |
| 2021-11-05 | $27.07 | $27.07 | $26.94 | $26.98 | $26.75 | 15,512 |
| 2021-11-04 | $26.95 | $26.95 | $26.90 | $26.93 | $26.70 | 16,144 |
| 2021-11-03 | $26.96 | $26.96 | $26.88 | $26.92 | $26.69 | 5,317 |
| 2021-11-02 | $26.90 | $26.92 | $26.90 | $26.90 | $26.67 | 2,985 |
| 2021-11-01 | $26.89 | $26.89 | $26.83 | $26.87 | $26.64 | 6,539 |
| 2021-10-29 | $26.92 | $26.95 | $26.89 | $26.93 | $26.68 | 11,890 |
| 2021-10-28 | $26.93 | $26.93 | $26.86 | $26.89 | $26.64 | 8,163 |
| 2021-10-27 | $26.90 | $26.92 | $26.88 | $26.91 | $26.66 | 4,337 |
| 2021-10-26 | $26.86 | $26.89 | $26.86 | $26.86 | $26.62 | 816 |
| 2021-10-25 | $26.91 | $26.91 | $26.88 | $26.89 | $26.64 | 5,473 |
| 2021-10-22 | $26.86 | $26.89 | $26.86 | $26.89 | $26.65 | 467 |
| 2021-10-21 | $26.92 | $26.92 | $26.85 | $26.89 | $26.64 | 12,861 |
| 2021-10-20 | $26.98 | $26.98 | $26.92 | $26.94 | $26.69 | 15,686 |
| 2021-10-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.73 | 9,545 |
| 2021-10-18 | $27.00 | $27.00 | $26.96 | $26.98 | $26.73 | 2,899 |
| 2021-10-15 | $26.99 | $27.00 | $26.98 | $26.98 | $26.73 | 1,864 |
| 2021-10-14 | $26.98 | $26.98 | $26.92 | $26.97 | $26.72 | 3,735 |
| 2021-10-13 | $26.98 | $26.98 | $26.96 | $26.96 | $26.71 | 3,229 |
| 2021-10-12 | $26.96 | $26.98 | $26.95 | $26.96 | $26.72 | 8,179 |
| 2021-10-11 | $26.93 | $26.94 | $26.91 | $26.91 | $26.66 | 1,892 |
| 2021-10-08 | $26.95 | $26.96 | $26.95 | $26.96 | $26.72 | 5,010 |
| 2021-10-07 | $26.99 | $26.99 | $26.96 | $26.96 | $26.72 | 3,245 |
| 2021-10-06 | $27.00 | $27.01 | $26.96 | $26.97 | $26.73 | 11,428 |
| 2021-10-05 | $27.02 | $27.02 | $26.95 | $26.98 | $26.73 | 8,510 |
| 2021-10-04 | $27.02 | $27.02 | $26.98 | $26.99 | $26.74 | 9,538 |
| 2021-10-01 | $26.99 | $27.01 | $26.99 | $26.99 | $26.74 | 1,542 |
| 2021-09-30 | $27.00 | $27.04 | $26.99 | $27.01 | $26.75 | 6,996 |
| 2021-09-29 | $27.05 | $27.05 | $27.01 | $27.02 | $26.75 | 4,595 |
| 2021-09-28 | $27.01 | $27.04 | $26.99 | $27.02 | $26.75 | 7,419 |
| 2021-09-27 | $27.09 | $27.11 | $27.04 | $27.08 | $26.81 | 11,341 |
| 2021-09-24 | $27.15 | $27.15 | $27.12 | $27.12 | $26.86 | 12,729 |
| 2021-09-23 | $27.18 | $27.18 | $27.10 | $27.13 | $26.87 | 3,666 |
| 2021-09-22 | $27.22 | $27.22 | $27.18 | $27.18 | $26.92 | 563 |
| 2021-09-21 | $27.22 | $27.22 | $27.19 | $27.19 | $26.93 | 3,360 |
| 2021-09-20 | $27.24 | $27.24 | $27.18 | $27.21 | $26.94 | 3,700 |
| 2021-09-17 | $27.17 | $27.19 | $27.13 | $27.16 | $26.90 | 20,901 |
| 2021-09-16 | $27.20 | $27.20 | $27.17 | $27.17 | $26.91 | 14,081 |
| 2021-09-15 | $27.22 | $27.22 | $27.16 | $27.21 | $26.94 | 4,112 |
| 2021-09-14 | $27.22 | $27.22 | $27.19 | $27.19 | $26.93 | 4,492 |
| 2021-09-13 | $27.21 | $27.21 | $27.15 | $27.18 | $26.91 | 3,835 |
| 2021-09-10 | $27.22 | $27.22 | $27.15 | $27.18 | $26.91 | 3,161 |
| 2021-09-09 | $27.20 | $27.20 | $27.17 | $27.18 | $26.91 | 4,637 |
| 2021-09-08 | $27.13 | $27.18 | $27.12 | $27.15 | $26.89 | 5,555 |
| 2021-09-07 | $27.23 | $27.23 | $27.09 | $27.11 | $26.84 | 5,645 |
| 2021-09-03 | $27.16 | $27.19 | $27.16 | $27.18 | $26.91 | 6,221 |
| 2021-09-02 | $27.27 | $27.27 | $27.16 | $27.19 | $26.93 | 10,952 |
| 2021-09-01 | $27.23 | $27.23 | $27.19 | $27.19 | $26.93 | 11,371 |
| 2021-08-31 | $27.29 | $27.29 | $27.22 | $27.22 | $26.94 | 10,844 |
| 2021-08-30 | $27.25 | $27.25 | $27.19 | $27.22 | $26.94 | 7,451 |
| 2021-08-27 | $27.26 | $27.26 | $27.21 | $27.23 | $26.95 | 6,913 |
| 2021-08-26 | $27.26 | $27.26 | $27.21 | $27.21 | $26.93 | 2,621 |
| 2021-08-25 | $27.26 | $27.26 | $27.21 | $27.21 | $26.93 | 9,570 |
| 2021-08-24 | $27.27 | $27.27 | $27.25 | $27.26 | $26.98 | 9,792 |
| 2021-08-23 | $27.28 | $27.28 | $27.26 | $27.26 | $26.98 | 2,102 |
| 2021-08-20 | $27.27 | $27.27 | $27.25 | $27.26 | $26.98 | 10,456 |
| 2021-08-19 | $27.27 | $27.27 | $27.26 | $27.26 | $26.98 | 930 |
| 2021-08-18 | $27.22 | $27.26 | $27.21 | $27.24 | $26.96 | 3,875 |
| 2021-08-17 | $27.26 | $27.27 | $27.20 | $27.24 | $26.96 | 9,923 |
| 2021-08-16 | $27.26 | $27.27 | $27.22 | $27.24 | $26.96 | 1,890 |
| 2021-08-13 | $27.28 | $27.28 | $27.22 | $27.25 | $26.97 | 2,549 |
| 2021-08-12 | $27.26 | $27.26 | $27.21 | $27.24 | $26.96 | 1,276 |
| 2021-08-11 | $27.36 | $27.36 | $27.25 | $27.26 | $26.98 | 23,896 |
| 2021-08-10 | $27.28 | $27.29 | $27.25 | $27.25 | $26.97 | 3,539 |
| 2021-08-09 | $27.27 | $27.28 | $27.24 | $27.24 | $26.97 | 2,716 |
| 2021-08-06 | $27.27 | $27.32 | $27.24 | $27.25 | $26.97 | 44,404 |
| 2021-08-05 | $27.29 | $27.29 | $27.29 | $27.29 | $27.01 | 371 |
| 2021-08-04 | $27.31 | $27.31 | $27.29 | $27.29 | $27.00 | 526 |
| 2021-08-03 | $27.18 | $27.33 | $27.18 | $27.30 | $27.02 | 3,879 |
| 2021-08-02 | $27.41 | $27.41 | $27.25 | $27.25 | $26.97 | 9,833 |
| 2021-07-30 | $27.34 | $27.34 | $27.26 | $27.31 | $27.01 | 4,189 |
| 2021-07-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.00 | 672 |
| 2021-07-28 | $27.25 | $27.37 | $27.25 | $27.32 | $27.02 | 4,209 |
| 2021-07-27 | $27.27 | $27.35 | $27.23 | $27.31 | $27.01 | 11,532 |
| 2021-07-26 | $27.25 | $27.32 | $27.25 | $27.29 | $26.99 | 2,296 |
| 2021-07-23 | $27.30 | $27.31 | $27.27 | $27.28 | $26.98 | 2,972 |
| 2021-07-22 | $27.33 | $27.34 | $27.31 | $27.31 | $27.01 | 2,161 |
| 2021-07-21 | $27.31 | $27.33 | $27.29 | $27.29 | $26.99 | 2,033 |
| 2021-07-20 | $27.42 | $27.42 | $27.28 | $27.30 | $27.00 | 2,781 |
| 2021-07-19 | $27.34 | $27.36 | $27.30 | $27.30 | $27.00 | 7,661 |
| 2021-07-16 | $27.26 | $27.29 | $27.24 | $27.26 | $26.96 | 8,921 |
| 2021-07-15 | $27.21 | $27.28 | $27.21 | $27.26 | $26.96 | 5,387 |
| 2021-07-14 | $27.30 | $27.30 | $27.23 | $27.24 | $26.94 | 9,927 |
| 2021-07-13 | $27.21 | $27.24 | $27.21 | $27.24 | $26.94 | 2,625 |
| 2021-07-12 | $27.23 | $27.25 | $27.18 | $27.22 | $26.92 | 3,608 |
| 2021-07-09 | $27.24 | $27.27 | $27.21 | $27.21 | $26.91 | 3,043 |
| 2021-07-08 | $27.29 | $27.29 | $27.22 | $27.25 | $26.95 | 2,507 |
| 2021-07-07 | $27.23 | $27.23 | $27.16 | $27.20 | $26.90 | 3,477 |
| 2021-07-06 | $27.16 | $27.18 | $27.13 | $27.16 | $26.86 | 2,761 |
| 2021-07-02 | $27.13 | $27.14 | $27.10 | $27.13 | $26.83 | 2,062 |
| 2021-07-01 | $27.08 | $27.11 | $27.08 | $27.11 | $26.81 | 349 |
| 2021-06-30 | $27.10 | $27.14 | $27.10 | $27.14 | $26.83 | 2,048 |
| 2021-06-29 | $27.14 | $27.14 | $27.13 | $27.13 | $26.81 | 3,183 |
| 2021-06-28 | $27.11 | $27.14 | $27.10 | $27.11 | $26.79 | 4,918 |
| 2021-06-25 | $27.08 | $27.10 | $27.08 | $27.09 | $26.77 | 4,217 |
| 2021-06-24 | $27.12 | $27.12 | $27.09 | $27.10 | $26.78 | 2,082 |
| 2021-06-23 | $27.11 | $27.11 | $27.08 | $27.08 | $26.76 | 6,270 |
| 2021-06-22 | $27.11 | $27.14 | $27.11 | $27.11 | $26.79 | 921 |
| 2021-06-21 | $27.16 | $27.16 | $27.12 | $27.12 | $26.80 | 5,155 |
| 2021-06-18 | $27.18 | $27.18 | $27.15 | $27.15 | $26.83 | 2,183 |
| 2021-06-17 | $27.17 | $27.22 | $27.15 | $27.19 | $26.87 | 7,137 |
| 2021-06-16 | $27.18 | $27.22 | $27.13 | $27.13 | $26.81 | 6,517 |
| 2021-06-15 | $27.25 | $27.25 | $27.22 | $27.22 | $26.90 | 171,898 |
| 2021-06-14 | $27.25 | $27.25 | $27.21 | $27.21 | $26.89 | 2,284 |
| 2021-06-11 | $27.22 | $27.24 | $27.21 | $27.21 | $26.89 | 2,211 |
| 2021-06-10 | $27.21 | $27.23 | $27.19 | $27.23 | $26.91 | 5,839 |
| 2021-06-09 | $27.16 | $27.21 | $27.16 | $27.21 | $26.89 | 2,375 |
| 2021-06-08 | $27.18 | $27.18 | $27.11 | $27.15 | $26.83 | 2,764 |
| 2021-06-07 | $27.15 | $27.15 | $27.13 | $27.13 | $26.81 | 1,247 |
| 2021-06-04 | $27.13 | $27.13 | $27.10 | $27.12 | $26.80 | 6,258 |
| 2021-06-03 | $27.12 | $27.12 | $27.11 | $27.11 | $26.79 | 4,863 |
| 2021-06-02 | $27.09 | $27.13 | $27.09 | $27.12 | $26.80 | 12,832 |
| 2021-06-01 | $27.07 | $27.11 | $27.07 | $27.11 | $26.79 | 6,694 |
| 2021-05-28 | $27.13 | $27.13 | $27.10 | $27.11 | $26.77 | 1,272 |
| 2021-05-27 | $27.05 | $27.11 | $27.05 | $27.11 | $26.77 | 2,562 |
| 2021-05-26 | $27.10 | $27.12 | $27.10 | $27.10 | $26.76 | 5,756 |
| 2021-05-25 | $27.11 | $27.11 | $27.10 | $27.10 | $26.76 | 4,091 |
| 2021-05-24 | $27.09 | $27.10 | $27.06 | $27.08 | $26.74 | 11,735 |
| 2021-05-21 | $27.11 | $27.11 | $27.07 | $27.07 | $26.73 | 2,087 |
| 2021-05-20 | $27.07 | $27.09 | $27.07 | $27.08 | $26.74 | 1,613 |
| 2021-05-19 | $27.09 | $27.10 | $27.06 | $27.06 | $26.72 | 12,064 |
| 2021-05-18 | $27.10 | $27.12 | $27.08 | $27.08 | $26.74 | 11,688 |
| 2021-05-17 | $27.07 | $27.08 | $27.07 | $27.07 | $26.73 | 1,811 |
| 2021-05-14 | $27.08 | $27.08 | $27.06 | $27.07 | $26.73 | 2,717 |
| 2021-05-13 | $27.07 | $27.07 | $27.04 | $27.05 | $26.71 | 10,552 |
| 2021-05-12 | $27.03 | $27.08 | $27.03 | $27.05 | $26.71 | 7,802 |
| 2021-05-11 | $27.05 | $27.10 | $27.05 | $27.08 | $26.74 | 6,367 |
| 2021-05-10 | $27.09 | $27.13 | $27.06 | $27.10 | $26.76 | 12,260 |
| 2021-05-07 | $27.15 | $27.15 | $27.10 | $27.11 | $26.77 | 5,930 |
| 2021-05-06 | $27.13 | $27.13 | $27.06 | $27.10 | $26.76 | 4,486 |
| 2021-05-05 | $27.10 | $27.13 | $27.06 | $27.13 | $26.79 | 5,098 |
| 2021-05-04 | $27.07 | $27.10 | $27.07 | $27.09 | $26.75 | 4,997 |
| 2021-05-03 | $27.11 | $27.11 | $27.02 | $27.06 | $26.72 | 4,883 |
| 2021-04-30 | $27.10 | $27.13 | $27.06 | $27.10 | $26.74 | 6,471 |
| 2021-04-29 | $27.15 | $27.16 | $27.10 | $27.13 | $26.77 | 9,229 |
| 2021-04-28 | $27.17 | $27.22 | $27.14 | $27.17 | $26.81 | 8,389 |
| 2021-04-27 | $27.15 | $27.18 | $27.15 | $27.18 | $26.82 | 1,971 |
| 2021-04-26 | $27.18 | $27.18 | $27.14 | $27.17 | $26.81 | 6,354 |
| 2021-04-23 | $27.19 | $27.22 | $27.16 | $27.17 | $26.82 | 6,429 |
| 2021-04-22 | $27.18 | $27.21 | $27.17 | $27.20 | $26.84 | 8,436 |
| 2021-04-21 | $27.17 | $27.18 | $27.17 | $27.18 | $26.82 | 3,335 |
| 2021-04-20 | $27.18 | $27.19 | $27.16 | $27.18 | $26.82 | 6,233 |
| 2021-04-19 | $27.16 | $27.17 | $27.15 | $27.16 | $26.80 | 6,766 |
| 2021-04-16 | $27.17 | $27.20 | $27.17 | $27.17 | $26.81 | 3,396 |
| 2021-04-15 | $27.20 | $27.20 | $27.16 | $27.19 | $26.83 | 3,886 |
| 2021-04-14 | $27.02 | $27.10 | $27.02 | $27.09 | $26.73 | 7,261 |
| 2021-04-13 | $27.05 | $27.07 | $27.05 | $27.05 | $26.69 | 3,816 |
| 2021-04-12 | $27.05 | $27.05 | $27.03 | $27.03 | $26.68 | 5,208 |
| 2021-04-09 | $27.06 | $27.06 | $27.03 | $27.03 | $26.67 | 9,008 |
| 2021-04-08 | $27.02 | $27.05 | $26.98 | $27.02 | $26.66 | 12,694 |
| 2021-04-07 | $26.99 | $27.02 | $26.96 | $26.99 | $26.63 | 8,396 |
| 2021-04-06 | $26.99 | $27.01 | $26.93 | $26.98 | $26.62 | 21,774 |
| 2021-04-05 | $26.99 | $26.99 | $26.92 | $26.95 | $26.59 | 13,869 |
| 2021-04-01 | $26.99 | $26.99 | $26.92 | $26.96 | $26.60 | 19,546 |
| 2021-03-31 | $26.96 | $26.97 | $26.94 | $26.94 | $26.56 | 7,314 |
| 2021-03-30 | $26.93 | $26.96 | $26.93 | $26.94 | $26.56 | 8,086 |
| 2021-03-29 | $26.99 | $26.99 | $26.91 | $26.93 | $26.55 | 10,482 |
| 2021-03-26 | $26.93 | $26.97 | $26.91 | $26.94 | $26.56 | 3,366 |
| 2021-03-25 | $26.93 | $26.99 | $26.92 | $26.93 | $26.55 | 18,945 |
| 2021-03-24 | $26.94 | $26.98 | $26.94 | $26.97 | $26.59 | 3,459 |
| 2021-03-23 | $26.87 | $26.94 | $26.87 | $26.94 | $26.56 | 13,508 |
| 2021-03-22 | $26.85 | $26.91 | $26.85 | $26.89 | $26.52 | 2,216 |
| 2021-03-19 | $26.91 | $26.91 | $26.87 | $26.87 | $26.49 | 561 |
| 2021-03-18 | $26.93 | $26.93 | $26.84 | $26.86 | $26.49 | 11,240 |
| 2021-03-17 | $27.01 | $27.04 | $26.93 | $27.04 | $26.66 | 12,523 |
| 2021-03-16 | $27.06 | $27.07 | $27.04 | $27.06 | $26.68 | 8,773 |
| 2021-03-15 | $27.05 | $27.08 | $27.03 | $27.08 | $26.70 | 24,134 |
| 2021-03-12 | $26.99 | $27.03 | $26.98 | $27.00 | $26.62 | 1,414 |
| 2021-03-11 | $27.05 | $27.08 | $27.02 | $27.03 | $26.65 | 20,058 |
| 2021-03-10 | $27.02 | $27.02 | $27.01 | $27.02 | $26.64 | 849 |
| 2021-03-09 | $26.98 | $27.00 | $26.95 | $26.98 | $26.60 | 18,573 |
| 2021-03-08 | $26.96 | $26.96 | $26.92 | $26.92 | $26.54 | 10,900 |
| 2021-03-05 | $26.89 | $26.93 | $26.88 | $26.90 | $26.53 | 6,436 |
| 2021-03-04 | $26.82 | $26.89 | $26.82 | $26.86 | $26.49 | 1,848 |
| 2021-03-03 | $26.87 | $26.88 | $26.79 | $26.83 | $26.45 | 8,199 |
| 2021-03-02 | $26.88 | $26.88 | $26.85 | $26.85 | $26.48 | 4,264 |
| 2021-03-01 | $26.85 | $26.87 | $26.84 | $26.84 | $26.47 | 9,473 |
| 2021-02-26 | $26.85 | $26.88 | $26.83 | $26.87 | $26.47 | 1,641 |
| 2021-02-25 | $26.81 | $26.86 | $26.81 | $26.85 | $26.45 | 6,833 |
| 2021-02-24 | $26.94 | $26.96 | $26.90 | $26.91 | $26.51 | 6,474 |
| 2021-02-23 | $26.96 | $27.00 | $26.94 | $27.00 | $26.60 | 4,705 |
| 2021-02-22 | $27.19 | $27.20 | $27.07 | $27.07 | $26.67 | 6,283 |
| 2021-02-19 | $27.27 | $27.27 | $27.14 | $27.19 | $26.78 | 9,588 |
| 2021-02-18 | $27.34 | $27.34 | $27.28 | $27.28 | $26.87 | 14,335 |
| 2021-02-17 | $27.38 | $27.38 | $27.32 | $27.37 | $26.97 | 14,068 |
| 2021-02-16 | $27.43 | $27.45 | $27.40 | $27.40 | $27.00 | 6,689 |
| 2021-02-12 | $27.44 | $27.46 | $27.44 | $27.46 | $27.05 | 2,964 |
| 2021-02-11 | $27.44 | $27.47 | $27.44 | $27.46 | $27.05 | 2,058 |
| 2021-02-10 | $27.43 | $27.44 | $27.40 | $27.44 | $27.03 | 8,396 |
| 2021-02-09 | $27.41 | $27.42 | $27.36 | $27.42 | $27.01 | 8,555 |
| 2021-02-08 | $27.41 | $27.41 | $27.33 | $27.38 | $26.98 | 12,508 |
| 2021-02-05 | $27.38 | $27.40 | $27.35 | $27.38 | $26.97 | 10,591 |
| 2021-02-04 | $27.40 | $27.40 | $27.35 | $27.37 | $26.97 | 9,447 |
| 2021-02-03 | $27.40 | $27.40 | $27.37 | $27.37 | $26.96 | 9,722 |
| 2021-02-02 | $27.40 | $27.40 | $27.36 | $27.37 | $26.96 | 17,666 |
| 2021-02-01 | $27.39 | $27.40 | $27.36 | $27.37 | $26.96 | 5,761 |
| 2021-01-29 | $27.41 | $27.41 | $27.37 | $27.41 | $26.99 | 13,063 |
| 2021-01-28 | $27.41 | $27.42 | $27.36 | $27.40 | $26.98 | 6,971 |
| 2021-01-27 | $27.40 | $27.40 | $27.33 | $27.38 | $26.95 | 4,252 |
| 2021-01-26 | $27.31 | $27.36 | $27.28 | $27.33 | $26.91 | 102,702 |
| 2021-01-25 | $27.26 | $27.30 | $27.26 | $27.30 | $26.88 | 2,442 |
| 2021-01-22 | $27.29 | $27.30 | $27.29 | $27.30 | $26.88 | 2,305 |
| 2021-01-21 | $27.28 | $27.32 | $27.26 | $27.28 | $26.86 | 3,739 |
| 2021-01-20 | $27.23 | $27.30 | $27.23 | $27.27 | $26.85 | 3,029 |
| 2021-01-19 | $27.25 | $27.29 | $27.23 | $27.26 | $26.84 | 7,638 |
| 2021-01-15 | $27.28 | $27.28 | $27.26 | $27.26 | $26.84 | 4,259 |
| 2021-01-14 | $27.27 | $27.27 | $27.24 | $27.24 | $26.81 | 3,137 |
| 2021-01-13 | $27.27 | $27.28 | $27.22 | $27.26 | $26.83 | 12,272 |
| 2021-01-12 | $27.26 | $27.27 | $27.25 | $27.25 | $26.82 | 747 |
| 2021-01-11 | $27.27 | $27.27 | $27.23 | $27.23 | $26.81 | 3,290 |
| 2021-01-08 | $27.30 | $27.31 | $27.24 | $27.26 | $26.83 | 5,240 |
| 2021-01-07 | $27.33 | $27.37 | $27.29 | $27.30 | $26.88 | 11,785 |
| 2021-01-06 | $27.35 | $27.36 | $27.33 | $27.35 | $26.93 | 9,963 |
| 2021-01-05 | $27.29 | $27.37 | $27.29 | $27.34 | $26.91 | 9,768 |
| 2021-01-04 | $27.33 | $27.34 | $27.29 | $27.31 | $26.89 | 4,676 |
| 2020-12-31 | $27.29 | $27.32 | $27.28 | $27.32 | $26.89 | 14,902 |
| 2020-12-30 | $27.33 | $27.34 | $27.27 | $27.31 | $26.89 | 5,992 |
| 2020-12-29 | $27.32 | $27.33 | $27.29 | $27.30 | $26.87 | 6,357 |
| 2020-12-28 | $27.26 | $27.32 | $27.25 | $27.29 | $26.87 | 5,293 |
| 2020-12-24 | $27.32 | $27.32 | $27.29 | $27.30 | $26.87 | 4,226 |
| 2020-12-23 | $27.31 | $27.31 | $27.28 | $27.28 | $26.86 | 1,211 |
| 2020-12-22 | $27.31 | $27.31 | $27.28 | $27.28 | $26.85 | 1,624 |
| 2020-12-21 | $27.31 | $27.32 | $27.27 | $27.28 | $26.85 | 15,068 |
| 2020-12-18 | $27.32 | $27.32 | $27.25 | $27.28 | $26.85 | 7,143 |
| 2020-12-17 | $27.31 | $27.31 | $27.27 | $27.27 | $26.84 | 4,028 |
| 2020-12-16 | $27.27 | $27.33 | $27.27 | $27.32 | $26.87 | 8,701 |
| 2020-12-15 | $27.33 | $27.33 | $27.26 | $27.30 | $26.86 | 48,908 |
| 2020-12-14 | $27.32 | $27.33 | $27.27 | $27.30 | $26.85 | 6,300 |
| 2020-12-11 | $27.32 | $27.32 | $27.26 | $27.30 | $26.85 | 18,756 |
| 2020-12-10 | $27.30 | $27.31 | $27.27 | $27.28 | $26.84 | 7,443 |
| 2020-12-09 | $27.30 | $27.30 | $27.25 | $27.27 | $26.83 | 2,955 |
| 2020-12-08 | $27.27 | $27.29 | $27.26 | $27.27 | $26.82 | 4,104 |
| 2020-12-07 | $27.28 | $27.29 | $27.23 | $27.26 | $26.81 | 6,098 |
| 2020-12-04 | $27.24 | $27.28 | $27.23 | $27.27 | $26.83 | 24,434 |
| 2020-12-03 | $27.27 | $27.27 | $27.21 | $27.24 | $26.80 | 2,977 |
| 2020-12-02 | $27.25 | $27.25 | $27.20 | $27.22 | $26.78 | 5,521 |
| 2020-12-01 | $27.19 | $27.26 | $27.19 | $27.23 | $26.79 | 16,295 |
| 2020-11-30 | $27.27 | $27.28 | $27.25 | $27.27 | $26.81 | 4,137 |
| 2020-11-27 | $27.27 | $27.27 | $27.27 | $27.27 | $26.81 | 396 |
| 2020-11-25 | $27.27 | $27.27 | $27.24 | $27.24 | $26.77 | 2,282 |
| 2020-11-24 | $27.26 | $27.27 | $27.23 | $27.24 | $26.77 | 8,247 |
| 2020-11-23 | $27.29 | $27.29 | $27.21 | $27.25 | $26.78 | 3,008 |
| 2020-11-20 | $27.22 | $27.27 | $27.22 | $27.27 | $26.80 | 3,239 |
| 2020-11-19 | $27.25 | $27.25 | $27.21 | $27.22 | $26.75 | 3,861 |
| 2020-11-18 | $27.17 | $27.20 | $27.16 | $27.18 | $26.72 | 10,698 |
| 2020-11-17 | $27.17 | $27.17 | $27.13 | $27.14 | $26.67 | 3,258 |
| 2020-11-16 | $27.11 | $27.14 | $27.07 | $27.10 | $26.64 | 6,558 |
| 2020-11-13 | $27.15 | $27.15 | $27.08 | $27.11 | $26.65 | 4,232 |
| 2020-11-12 | $27.10 | $27.11 | $27.04 | $27.08 | $26.62 | 3,999 |
| 2020-11-11 | $27.10 | $27.10 | $27.05 | $27.08 | $26.61 | 2,856 |
| 2020-11-10 | $27.05 | $27.08 | $27.04 | $27.08 | $26.62 | 1,563 |
| 2020-11-09 | $27.11 | $27.11 | $26.98 | $27.04 | $26.58 | 7,924 |
| 2020-11-06 | $27.13 | $27.13 | $27.10 | $27.10 | $26.63 | 302 |
| 2020-11-05 | $27.08 | $27.12 | $27.08 | $27.09 | $26.63 | 1,905 |
| 2020-11-04 | $27.09 | $27.11 | $27.09 | $27.10 | $26.64 | 40,683 |
| 2020-11-03 | $26.92 | $26.95 | $26.91 | $26.92 | $26.46 | 13,365 |
| 2020-11-02 | $26.94 | $26.94 | $26.89 | $26.92 | $26.46 | 3,421 |
| 2020-10-30 | $26.96 | $26.96 | $26.93 | $26.93 | $26.44 | 6,839 |
| 2020-10-29 | $26.97 | $26.97 | $26.96 | $26.96 | $26.48 | 540 |
| 2020-10-28 | $26.98 | $26.98 | $26.95 | $26.96 | $26.48 | 3,516 |
| 2020-10-27 | $26.99 | $26.99 | $26.95 | $26.99 | $26.50 | 2,090 |
| 2020-10-26 | $26.99 | $26.99 | $26.96 | $26.96 | $26.48 | 1,739 |
| 2020-10-23 | $26.92 | $26.96 | $26.92 | $26.96 | $26.47 | 4,220 |
| 2020-10-22 | $26.93 | $26.93 | $26.90 | $26.93 | $26.44 | 3,493 |
| 2020-10-21 | $26.94 | $26.94 | $26.92 | $26.92 | $26.44 | 7,557 |
| 2020-10-20 | $26.97 | $26.97 | $26.94 | $26.94 | $26.45 | 11,991 |
| 2020-10-19 | $26.95 | $26.96 | $26.92 | $26.94 | $26.45 | 2,910 |
| 2020-10-16 | $26.99 | $26.99 | $26.97 | $26.97 | $26.48 | 1,315 |
| 2020-10-15 | $26.96 | $26.98 | $26.95 | $26.95 | $26.47 | 2,975 |
| 2020-10-14 | $26.97 | $26.97 | $26.91 | $26.94 | $26.46 | 5,162 |
| 2020-10-13 | $26.91 | $26.97 | $26.91 | $26.95 | $26.46 | 3,025 |
| 2020-10-12 | $26.93 | $26.96 | $26.93 | $26.93 | $26.44 | 2,897 |
| 2020-10-09 | $26.98 | $26.98 | $26.91 | $26.94 | $26.46 | 6,632 |
| 2020-10-08 | $26.95 | $27.01 | $26.94 | $26.99 | $26.51 | 12,996 |
| 2020-10-07 | $26.99 | $26.99 | $26.94 | $26.97 | $26.49 | 28,740 |
| 2020-10-06 | $27.02 | $27.02 | $26.95 | $26.99 | $26.50 | 22,041 |
| 2020-10-05 | $27.03 | $27.03 | $26.97 | $27.00 | $26.51 | 10,647 |
| 2020-10-02 | $27.01 | $27.04 | $27.01 | $27.03 | $26.54 | 15,991 |
| 2020-10-01 | $27.04 | $27.08 | $27.04 | $27.05 | $26.57 | 671 |
| 2020-09-30 | $27.11 | $27.11 | $27.05 | $27.07 | $26.56 | 17,682 |
| 2020-09-29 | $27.13 | $27.14 | $27.11 | $27.12 | $26.61 | 14,023 |
| 2020-09-28 | $27.13 | $27.13 | $27.09 | $27.11 | $26.60 | 11,110 |
| 2020-09-25 | $27.09 | $27.11 | $27.09 | $27.11 | $26.60 | 5,919 |
| 2020-09-24 | $27.11 | $27.14 | $27.11 | $27.12 | $26.61 | 3,685 |
| 2020-09-23 | $27.14 | $27.14 | $27.09 | $27.12 | $26.61 | 440 |
| 2020-09-22 | $27.09 | $27.11 | $27.08 | $27.11 | $26.60 | 563 |
| 2020-09-21 | $27.12 | $27.12 | $27.06 | $27.11 | $26.60 | 7,167 |
| 2020-09-18 | $27.13 | $27.13 | $27.08 | $27.09 | $26.58 | 1,373 |
| 2020-09-17 | $27.11 | $27.14 | $27.10 | $27.10 | $26.59 | 1,911 |
| 2020-09-16 | $27.07 | $27.12 | $27.02 | $27.09 | $26.58 | 18,904 |
| 2020-09-15 | $27.06 | $27.13 | $27.05 | $27.07 | $26.56 | 26,102 |
| 2020-09-14 | $27.11 | $27.12 | $27.05 | $27.11 | $26.60 | 24,100 |
| 2020-09-11 | $27.11 | $27.12 | $27.10 | $27.11 | $26.60 | 43,883 |
| 2020-09-10 | $27.12 | $27.13 | $27.06 | $27.10 | $26.59 | 12,575 |
| 2020-09-09 | $27.10 | $27.11 | $27.05 | $27.08 | $26.57 | 7,679 |
| 2020-09-08 | $27.08 | $27.09 | $27.02 | $27.06 | $26.55 | 12,817 |
| 2020-09-04 | $27.06 | $27.08 | $27.03 | $27.03 | $26.52 | 2,999 |
| 2020-09-03 | $27.04 | $27.11 | $27.03 | $27.06 | $26.55 | 8,055 |
| 2020-09-02 | $27.10 | $27.10 | $27.06 | $27.06 | $26.55 | 6,548 |
| 2020-09-01 | $27.04 | $27.11 | $27.04 | $27.08 | $26.57 | 3,333 |
| 2020-08-31 | $27.10 | $27.13 | $27.10 | $27.10 | $26.57 | 3,858 |
| 2020-08-28 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 94 |
| 2020-08-27 | $27.10 | $27.13 | $27.06 | $27.10 | $26.56 | 5,580 |
| 2020-08-26 | $27.12 | $27.17 | $27.09 | $27.16 | $26.63 | 8,466 |
| 2020-08-25 | $27.17 | $27.19 | $27.13 | $27.16 | $26.62 | 4,016 |
| 2020-08-24 | $27.22 | $27.22 | $27.18 | $27.18 | $26.64 | 2,499 |
| 2020-08-21 | $27.15 | $27.19 | $27.13 | $27.17 | $26.63 | 6,018 |
| 2020-08-20 | $27.22 | $27.24 | $27.17 | $27.17 | $26.64 | 8,064 |
| 2020-08-19 | $27.27 | $27.27 | $27.22 | $27.22 | $26.69 | 7,019 |
| 2020-08-18 | $27.20 | $27.24 | $27.20 | $27.23 | $26.70 | 6,246 |
| 2020-08-17 | $27.22 | $27.26 | $27.20 | $27.23 | $26.69 | 14,775 |
| 2020-08-14 | $27.27 | $27.28 | $27.24 | $27.24 | $26.70 | 11,047 |
| 2020-08-13 | $27.26 | $27.30 | $27.26 | $27.27 | $26.73 | 5,542 |
| 2020-08-12 | $27.29 | $27.31 | $27.27 | $27.29 | $26.75 | 6,420 |
| 2020-08-11 | $27.25 | $27.30 | $27.24 | $27.30 | $26.76 | 4,276 |
| 2020-08-10 | $27.33 | $27.33 | $27.30 | $27.30 | $26.76 | 903 |
| 2020-08-07 | $27.30 | $27.34 | $27.27 | $27.32 | $26.78 | 3,893 |
| 2020-08-06 | $27.29 | $27.32 | $27.29 | $27.29 | $26.75 | 1,380 |
| 2020-08-05 | $27.26 | $27.26 | $27.20 | $27.26 | $26.72 | 10,007 |
| 2020-08-04 | $27.25 | $27.28 | $27.25 | $27.27 | $26.73 | 5,401 |
| 2020-08-03 | $27.24 | $27.24 | $27.18 | $27.22 | $26.68 | 2,628 |
| 2020-07-31 | $27.26 | $27.28 | $27.19 | $27.25 | $26.69 | 3,836 |
| 2020-07-30 | $27.24 | $27.25 | $27.18 | $27.19 | $26.63 | 3,673 |
| 2020-07-29 | $27.14 | $27.20 | $27.14 | $27.18 | $26.62 | 5,264 |
| 2020-07-28 | $27.15 | $27.20 | $27.14 | $27.17 | $26.61 | 11,702 |
| 2020-07-27 | $27.18 | $27.18 | $27.14 | $27.14 | $26.58 | 1,883 |
| 2020-07-24 | $27.12 | $27.18 | $27.12 | $27.15 | $26.59 | 2,286 |
| 2020-07-23 | $27.17 | $27.17 | $27.11 | $27.16 | $26.60 | 7,051 |
| 2020-07-22 | $27.11 | $27.14 | $27.11 | $27.14 | $26.58 | 23,405 |
| 2020-07-21 | $27.12 | $27.12 | $27.05 | $27.09 | $26.53 | 26,370 |
| 2020-07-20 | $27.10 | $27.11 | $27.05 | $27.08 | $26.52 | 4,400 |
| 2020-07-17 | $27.07 | $27.08 | $27.00 | $27.04 | $26.48 | 12,236 |
| 2020-07-16 | $27.03 | $27.04 | $27.00 | $27.01 | $26.45 | 6,800 |
| 2020-07-15 | $26.96 | $27.00 | $26.96 | $27.00 | $26.44 | 4,907 |
| 2020-07-14 | $26.94 | $27.00 | $26.92 | $26.97 | $26.41 | 5,245 |
| 2020-07-13 | $26.92 | $26.97 | $26.89 | $26.93 | $26.38 | 135,000 |
| 2020-07-10 | $26.88 | $26.92 | $26.88 | $26.89 | $26.34 | 6,184 |
| 2020-07-09 | $26.87 | $26.88 | $26.80 | $26.87 | $26.31 | 10,172 |
| 2020-07-08 | $26.83 | $26.86 | $26.83 | $26.83 | $26.28 | 1,314 |
| 2020-07-07 | $26.82 | $26.86 | $26.80 | $26.84 | $26.28 | 4,765 |
| 2020-07-06 | $26.81 | $26.83 | $26.81 | $26.81 | $26.25 | 1,200 |
| 2020-07-02 | $26.85 | $26.87 | $26.79 | $26.81 | $26.26 | 87,400 |
| 2020-07-01 | $26.79 | $26.83 | $26.76 | $26.79 | $26.23 | 15,762 |
| 2020-06-30 | $26.79 | $26.82 | $26.79 | $26.82 | $26.24 | 500 |
| 2020-06-29 | $26.85 | $26.86 | $26.79 | $26.83 | $26.25 | 5,048 |
| 2020-06-26 | $26.85 | $26.86 | $26.81 | $26.82 | $26.24 | 1,969 |
| 2020-06-25 | $26.78 | $26.84 | $26.78 | $26.82 | $26.24 | 10,269 |
| 2020-06-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.24 | 192 |
| 2020-06-23 | $26.85 | $26.85 | $26.81 | $26.83 | $26.25 | 3,000 |
| 2020-06-22 | $26.78 | $26.85 | $26.76 | $26.80 | $26.22 | 8,221 |
| 2020-06-19 | $26.79 | $26.80 | $26.77 | $26.77 | $26.19 | 1,003 |
| 2020-06-18 | $26.81 | $26.82 | $26.75 | $26.79 | $26.21 | 1,400 |
| 2020-06-17 | $26.80 | $26.82 | $26.75 | $26.79 | $26.21 | 3,187 |
| 2020-06-16 | $26.79 | $26.82 | $26.75 | $26.78 | $26.20 | 7,575 |
| 2020-06-15 | $26.83 | $26.83 | $26.79 | $26.80 | $26.22 | 1,800 |
| 2020-06-12 | $26.80 | $26.82 | $26.78 | $26.78 | $26.20 | 1,705 |
| 2020-06-11 | $26.84 | $26.85 | $26.81 | $26.81 | $26.23 | 7,600 |
| 2020-06-10 | $26.79 | $26.80 | $26.70 | $26.73 | $26.15 | 9,102 |
| 2020-06-09 | $26.77 | $26.81 | $26.71 | $26.73 | $26.15 | 5,700 |
| 2020-06-08 | $26.69 | $26.76 | $26.69 | $26.69 | $26.12 | 1,400 |
| 2020-06-05 | $26.76 | $26.78 | $26.69 | $26.69 | $26.11 | 5,100 |
| 2020-06-04 | $26.78 | $26.79 | $26.74 | $26.75 | $26.17 | 1,369 |
| 2020-06-03 | $26.82 | $26.83 | $26.72 | $26.75 | $26.17 | 9,381 |
| 2020-06-02 | $26.82 | $26.84 | $26.70 | $26.72 | $26.15 | 4,762 |
| 2020-06-01 | $26.83 | $26.91 | $26.66 | $26.83 | $26.25 | 22,293 |
| 2020-05-29 | $26.88 | $26.88 | $26.75 | $26.77 | $26.17 | 4,020 |
| 2020-05-28 | $26.81 | $26.82 | $26.62 | $26.80 | $26.19 | 8,890 |
| 2020-05-27 | $26.72 | $26.83 | $26.72 | $26.82 | $26.21 | 34,932 |
| 2020-05-26 | $26.81 | $26.81 | $26.63 | $26.72 | $26.11 | 2,374 |
| 2020-05-22 | $26.58 | $26.78 | $26.58 | $26.70 | $26.09 | 1,109 |
| 2020-05-21 | $26.70 | $26.70 | $26.60 | $26.60 | $26.00 | 2,000 |
| 2020-05-20 | $26.53 | $26.53 | $26.53 | $26.53 | $25.93 | 184 |
| 2020-05-19 | $26.32 | $26.54 | $26.32 | $26.45 | $25.85 | 4,529 |
| 2020-05-18 | $26.40 | $26.49 | $26.34 | $26.45 | $25.85 | 8,542 |
| 2020-05-15 | $26.32 | $26.39 | $26.23 | $26.36 | $25.76 | 1,900 |
| 2020-05-14 | $26.42 | $26.42 | $26.30 | $26.40 | $25.80 | 10,190 |
| 2020-05-13 | $26.24 | $26.37 | $26.13 | $26.26 | $25.66 | 1,501 |
| 2020-05-12 | $26.19 | $26.30 | $26.19 | $26.20 | $25.60 | 2,000 |
| 2020-05-11 | $26.08 | $26.31 | $26.08 | $26.19 | $25.59 | 5,961 |
| 2020-05-08 | $26.28 | $26.28 | $26.11 | $26.14 | $25.55 | 5,715 |
| 2020-05-07 | $26.17 | $26.18 | $26.04 | $26.08 | $25.49 | 5,660 |
| 2020-05-06 | $26.13 | $26.13 | $25.99 | $26.12 | $25.53 | 1,806 |
| 2020-05-05 | $26.11 | $26.11 | $25.99 | $25.99 | $25.40 | 2,900 |
| 2020-05-04 | $26.01 | $26.03 | $25.94 | $26.02 | $25.43 | 25,100 |
| 2020-05-01 | $25.80 | $26.01 | $25.80 | $25.91 | $25.32 | 700 |
| 2020-04-30 | $25.84 | $25.87 | $25.71 | $25.72 | $25.10 | 11,831 |
| 2020-04-29 | $25.85 | $25.85 | $25.82 | $25.84 | $25.22 | 9,000 |
| 2020-04-28 | $25.97 | $25.99 | $25.83 | $25.83 | $25.22 | 4,000 |
| 2020-04-27 | $25.94 | $26.03 | $25.83 | $25.91 | $25.29 | 1,036 |
| 2020-04-24 | $25.81 | $26.07 | $25.81 | $25.92 | $25.30 | 2,600 |
| 2020-04-23 | $26.18 | $26.21 | $26.00 | $26.09 | $25.47 | 2,058 |
| 2020-04-22 | $26.20 | $26.29 | $26.07 | $26.19 | $25.56 | 2,772 |
| 2020-04-21 | $26.34 | $26.36 | $26.25 | $26.26 | $25.63 | 11,900 |
| 2020-04-20 | $26.17 | $26.43 | $26.17 | $26.41 | $25.78 | 7,719 |
| 2020-04-17 | $26.40 | $26.45 | $26.26 | $26.36 | $25.73 | 13,535 |
| 2020-04-16 | $26.43 | $26.47 | $26.26 | $26.35 | $25.72 | 10,304 |
| 2020-04-15 | $26.38 | $26.51 | $26.33 | $26.47 | $25.84 | 13,900 |
| 2020-04-14 | $26.19 | $26.43 | $26.19 | $26.35 | $25.72 | 13,333 |
| 2020-04-13 | $26.41 | $26.41 | $26.12 | $26.27 | $25.65 | 10,900 |
| 2020-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.36 | 83 |
| 2020-04-08 | $25.88 | $25.98 | $25.88 | $25.98 | $25.36 | 726 |
| 2020-04-07 | $25.87 | $26.30 | $25.84 | $25.98 | $25.36 | 6,400 |
| 2020-04-06 | $25.57 | $25.66 | $25.42 | $25.43 | $24.83 | 3,900 |
| 2020-04-03 | $25.54 | $25.54 | $25.22 | $25.25 | $24.65 | 8,416 |
| 2020-04-02 | $25.40 | $25.40 | $25.20 | $25.35 | $24.75 | 12,700 |
| 2020-04-01 | $25.65 | $25.66 | $25.36 | $25.43 | $24.83 | 3,800 |
| 2020-03-31 | $26.04 | $26.06 | $25.97 | $26.02 | $25.37 | 3,231 |
| 2020-03-30 | $25.88 | $26.18 | $25.88 | $25.97 | $25.32 | 5,700 |
| 2020-03-27 | $26.18 | $26.18 | $25.94 | $26.06 | $25.41 | 25,500 |
| 2020-03-26 | $25.93 | $26.06 | $25.77 | $25.81 | $25.17 | 2,400 |
| 2020-03-25 | $24.34 | $25.03 | $24.34 | $24.92 | $24.30 | 4,400 |
| 2020-03-24 | $23.58 | $23.99 | $23.58 | $23.94 | $23.34 | 1,600 |
| 2020-03-23 | $22.85 | $23.00 | $22.74 | $22.98 | $22.41 | 13,691 |
| 2020-03-20 | $22.28 | $23.24 | $22.28 | $22.94 | $22.37 | 12,152 |
| 2020-03-19 | $24.93 | $24.96 | $23.19 | $23.19 | $22.61 | 63,304 |
| 2020-03-18 | $25.07 | $25.07 | $24.81 | $24.84 | $24.22 | 23,300 |
| 2020-03-17 | $25.33 | $25.40 | $25.25 | $25.25 | $24.62 | 40,800 |
| 2020-03-16 | $25.38 | $25.41 | $25.36 | $25.41 | $24.77 | 51,100 |
| 2020-03-13 | $25.73 | $25.74 | $25.62 | $25.64 | $25.00 | 4,127 |
| 2020-03-12 | $25.39 | $25.48 | $25.32 | $25.33 | $24.70 | 14,800 |
| 2020-03-11 | $26.62 | $26.65 | $26.44 | $26.46 | $25.80 | 85,100 |
| 2020-03-10 | $26.94 | $26.94 | $26.76 | $26.76 | $26.10 | 7,400 |
| 2020-03-09 | $27.09 | $27.15 | $27.07 | $27.07 | $26.39 | 5,800 |
| 2020-03-06 | $26.85 | $26.95 | $26.82 | $26.89 | $26.22 | 9,600 |
| 2020-03-05 | $26.82 | $26.82 | $26.80 | $26.80 | $26.13 | 2,100 |
| 2020-03-04 | $26.86 | $26.86 | $26.80 | $26.80 | $26.13 | 5,922 |
| 2020-03-03 | $26.84 | $26.88 | $26.81 | $26.81 | $26.14 | 17,700 |
| 2020-03-02 | $26.87 | $26.87 | $26.77 | $26.77 | $26.10 | 1,173 |
| 2020-02-28 | $26.89 | $26.89 | $26.79 | $26.79 | $26.09 | 34,886 |
| 2020-02-27 | $26.86 | $26.88 | $26.84 | $26.86 | $26.16 | 3,000 |
| 2020-02-26 | $26.84 | $26.86 | $26.83 | $26.83 | $26.13 | 4,102 |
| 2020-02-25 | $26.83 | $26.86 | $26.83 | $26.85 | $26.15 | 15,200 |
| 2020-02-24 | $26.83 | $26.83 | $26.80 | $26.82 | $26.12 | 11,120 |
| 2020-02-21 | $26.67 | $26.70 | $26.67 | $26.70 | $26.00 | 5,837 |
| 2020-02-20 | $26.61 | $26.64 | $26.59 | $26.64 | $25.95 | 4,700 |
| 2020-02-19 | $26.57 | $26.58 | $26.55 | $26.57 | $25.88 | 2,927 |
| 2020-02-18 | $26.56 | $26.57 | $26.55 | $26.55 | $25.86 | 5,600 |
| 2020-02-14 | $26.54 | $26.55 | $26.53 | $26.53 | $25.84 | 1,300 |
| 2020-02-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.81 | 2,035 |
| 2020-02-12 | $26.51 | $26.53 | $26.50 | $26.50 | $25.81 | 16,206 |
| 2020-02-11 | $26.52 | $26.54 | $26.52 | $26.52 | $25.83 | 12,500 |
| 2020-02-10 | $26.53 | $26.53 | $26.50 | $26.51 | $25.82 | 2,596 |
| 2020-02-07 | $26.51 | $26.53 | $26.51 | $26.53 | $25.84 | 10,500 |
| 2020-02-06 | $26.45 | $26.49 | $26.45 | $26.47 | $25.78 | 20,786 |
| 2020-02-05 | $26.48 | $26.48 | $26.46 | $26.46 | $25.77 | 2,218 |
| 2020-02-04 | $26.50 | $26.50 | $26.49 | $26.49 | $25.80 | 6,700 |
| 2020-02-03 | $26.54 | $26.56 | $26.51 | $26.55 | $25.85 | 1,954 |
| 2020-01-31 | $26.60 | $26.61 | $26.58 | $26.60 | $25.87 | 5,600 |
| 2020-01-30 | $26.58 | $26.60 | $26.56 | $26.56 | $25.84 | 10,444 |
| 2020-01-29 | $26.57 | $26.58 | $26.55 | $26.58 | $25.86 | 2,037 |
| 2020-01-28 | $26.52 | $26.53 | $26.51 | $26.51 | $25.79 | 4,400 |
| 2020-01-27 | $26.55 | $26.55 | $26.53 | $26.53 | $25.81 | 1,600 |
| 2020-01-24 | $26.49 | $26.50 | $26.47 | $26.49 | $25.77 | 11,800 |
| 2020-01-23 | $26.48 | $26.48 | $26.45 | $26.45 | $25.73 | 3,900 |
| 2020-01-22 | $26.43 | $26.43 | $26.41 | $26.42 | $25.70 | 3,700 |
| 2020-01-21 | $26.40 | $26.42 | $26.40 | $26.41 | $25.69 | 6,923 |
| 2020-01-17 | $26.34 | $26.36 | $26.34 | $26.35 | $25.63 | 8,000 |
| 2020-01-16 | $26.36 | $26.38 | $26.36 | $26.37 | $25.65 | 4,700 |
| 2020-01-15 | $26.31 | $26.35 | $26.30 | $26.34 | $25.62 | 4,200 |
| 2020-01-14 | $26.29 | $26.29 | $26.25 | $26.28 | $25.56 | 800 |
| 2020-01-13 | $26.25 | $26.26 | $26.21 | $26.24 | $25.52 | 12,573 |
| 2020-01-10 | $26.28 | $26.28 | $26.26 | $26.26 | $25.54 | 1,000 |
| 2020-01-09 | $26.21 | $26.24 | $26.20 | $26.24 | $25.53 | 820 |
| 2020-01-08 | $26.25 | $26.26 | $26.22 | $26.22 | $25.51 | 4,503 |
| 2020-01-07 | $26.20 | $26.22 | $26.20 | $26.21 | $25.50 | 1,600 |
| 2020-01-06 | $26.17 | $26.18 | $26.17 | $26.17 | $25.46 | 14,064 |
| 2020-01-03 | $26.18 | $26.19 | $26.17 | $26.17 | $25.46 | 1,600 |
| 2020-01-02 | $26.06 | $26.07 | $26.04 | $26.05 | $25.34 | 4,300 |
| 2019-12-31 | $26.02 | $26.02 | $26.02 | $26.02 | $25.32 | 226 |
| 2019-12-30 | $26.04 | $26.04 | $26.03 | $26.04 | $25.33 | 5,100 |
| 2019-12-27 | $26.01 | $26.03 | $26.01 | $26.03 | $25.33 | 2,166 |
| 2019-12-26 | $25.99 | $26.02 | $25.99 | $26.02 | $25.32 | 596 |
| 2019-12-24 | $26.02 | $26.02 | $26.02 | $26.02 | $25.31 | 104 |
| 2019-12-23 | $26.00 | $26.02 | $26.00 | $26.01 | $25.30 | 6,800 |
| 2019-12-20 | $26.02 | $26.02 | $26.00 | $26.00 | $25.29 | 2,552 |
| 2019-12-19 | $26.01 | $26.03 | $26.01 | $26.02 | $25.31 | 6,366 |
| 2019-12-18 | $26.05 | $26.05 | $26.03 | $26.03 | $25.31 | 400 |
| 2019-12-17 | $26.02 | $26.06 | $26.02 | $26.06 | $25.34 | 25,500 |
| 2019-12-16 | $26.05 | $26.05 | $25.99 | $26.02 | $25.29 | 5,052 |
| 2019-12-13 | $26.07 | $26.07 | $26.05 | $26.05 | $25.33 | 800 |
| 2019-12-12 | $26.03 | $26.04 | $25.98 | $26.01 | $25.28 | 6,100 |
| 2019-12-11 | $26.05 | $26.06 | $26.05 | $26.06 | $25.34 | 3,700 |
| 2019-12-10 | $26.02 | $26.02 | $26.00 | $26.00 | $25.27 | 2,000 |
| 2019-12-09 | $25.98 | $25.99 | $25.98 | $25.98 | $25.26 | 2,000 |
| 2019-12-06 | $25.97 | $25.98 | $25.94 | $25.96 | $25.24 | 1,865 |
| 2019-12-05 | $25.97 | $26.00 | $25.97 | $26.00 | $25.27 | 771 |
| 2019-12-04 | $26.00 | $26.01 | $25.95 | $25.98 | $25.25 | 6,781 |
| 2019-12-03 | $25.98 | $26.02 | $25.98 | $26.01 | $25.29 | 12,628 |
| 2019-12-02 | $25.94 | $25.94 | $25.91 | $25.92 | $25.20 | 3,500 |
| 2019-11-29 | $26.01 | $26.01 | $25.99 | $25.99 | $25.24 | 1,737 |
| 2019-11-27 | $25.97 | $26.01 | $25.97 | $25.99 | $25.24 | 6,533 |
| 2019-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 227 |
| 2019-11-25 | $25.97 | $25.97 | $25.95 | $25.95 | $25.20 | 6,578 |
| 2019-11-22 | $25.98 | $25.98 | $25.94 | $25.96 | $25.21 | 1,200 |
| 2019-11-21 | $25.95 | $25.95 | $25.93 | $25.93 | $25.18 | 3,561 |
| 2019-11-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 164 |
| 2019-11-19 | $25.85 | $25.91 | $25.85 | $25.90 | $25.15 | 2,614 |
| 2019-11-18 | $25.91 | $25.91 | $25.89 | $25.89 | $25.14 | 1,664 |
| 2019-11-15 | $25.89 | $25.89 | $25.88 | $25.88 | $25.13 | 591 |
| 2019-11-14 | $25.89 | $25.91 | $25.89 | $25.89 | $25.14 | 5,800 |
| 2019-11-13 | $25.83 | $25.87 | $25.83 | $25.85 | $25.10 | 5,500 |
| 2019-11-12 | $25.82 | $25.82 | $25.81 | $25.81 | $25.06 | 3,334 |
| 2019-11-11 | $25.81 | $25.82 | $25.81 | $25.81 | $25.06 | 1,900 |
| 2019-11-08 | $25.82 | $25.82 | $25.79 | $25.79 | $25.04 | 1,022 |
| 2019-11-07 | $25.83 | $25.83 | $25.77 | $25.81 | $25.06 | 1,700 |
| 2019-11-06 | $25.90 | $25.91 | $25.90 | $25.91 | $25.16 | 11,800 |
| 2019-11-05 | $25.91 | $25.91 | $25.85 | $25.88 | $25.13 | 20,300 |
| 2019-11-04 | $25.95 | $25.95 | $25.93 | $25.94 | $25.19 | 200 |
| 2019-11-01 | $25.99 | $25.99 | $25.97 | $25.97 | $25.22 | 1,200 |
| 2019-10-31 | $26.02 | $26.03 | $26.02 | $26.02 | $25.24 | 12,600 |
| 2019-10-30 | $25.89 | $25.93 | $25.89 | $25.91 | $25.13 | 13,000 |
| 2019-10-29 | $25.87 | $25.90 | $25.86 | $25.88 | $25.10 | 5,075 |
| 2019-10-28 | $25.88 | $25.90 | $25.88 | $25.88 | $25.10 | 1,894 |
| 2019-10-25 | $25.89 | $25.91 | $25.88 | $25.88 | $25.10 | 1,585 |
| 2019-10-24 | $25.92 | $25.94 | $25.89 | $25.89 | $25.11 | 8,688 |
| 2019-10-23 | $25.94 | $25.95 | $25.94 | $25.94 | $25.16 | 1,800 |
| 2019-10-22 | $25.93 | $25.94 | $25.91 | $25.93 | $25.15 | 6,000 |
| 2019-10-21 | $25.96 | $25.96 | $25.94 | $25.94 | $25.16 | 2,700 |
| 2019-10-18 | $26.02 | $26.02 | $26.00 | $26.00 | $25.22 | 1,800 |
| 2019-10-17 | $26.03 | $26.03 | $26.00 | $26.00 | $25.21 | 400 |
| 2019-10-16 | $26.06 | $26.07 | $26.05 | $26.06 | $25.28 | 66,400 |
| 2019-10-15 | $26.03 | $26.06 | $26.03 | $26.04 | $25.26 | 1,700 |
| 2019-10-14 | $26.08 | $26.09 | $26.08 | $26.09 | $25.31 | 1,600 |
| 2019-10-11 | $26.06 | $26.06 | $26.04 | $26.04 | $25.26 | 1,300 |
| 2019-10-10 | $26.20 | $26.22 | $26.16 | $26.18 | $25.39 | 8,107 |
| 2019-10-09 | $26.23 | $26.23 | $26.21 | $26.21 | $25.42 | 4,000 |
| 2019-10-08 | $26.20 | $26.22 | $26.19 | $26.21 | $25.42 | 2,200 |
| 2019-10-07 | $26.13 | $26.14 | $26.12 | $26.12 | $25.33 | 22,200 |
| 2019-10-04 | $26.13 | $26.15 | $26.13 | $26.13 | $25.35 | 4,046 |
| 2019-10-03 | $26.13 | $26.13 | $26.13 | $26.13 | $25.35 | 42 |
| 2019-10-02 | $26.07 | $26.08 | $26.06 | $26.06 | $25.27 | 1,400 |
| 2019-10-01 | $26.02 | $26.02 | $25.98 | $25.98 | $25.20 | 10,747 |
| 2019-09-30 | $26.00 | $26.02 | $26.00 | $26.01 | $25.20 | 1,200 |
| 2019-09-27 | $26.00 | $26.00 | $25.99 | $26.00 | $25.19 | 1,820 |
| 2019-09-26 | $26.02 | $26.02 | $25.99 | $25.99 | $25.18 | 1,201 |
| 2019-09-25 | $26.00 | $26.01 | $26.00 | $26.00 | $25.19 | 14,500 |
| 2019-09-24 | $26.03 | $26.05 | $26.03 | $26.04 | $25.23 | 4,200 |
| 2019-09-23 | $26.02 | $26.02 | $25.97 | $25.98 | $25.17 | 24,200 |
| 2019-09-20 | $25.93 | $25.96 | $25.93 | $25.96 | $25.15 | 1,600 |
| 2019-09-19 | $25.91 | $25.91 | $25.89 | $25.90 | $25.10 | 5,600 |
| 2019-09-18 | $25.86 | $25.87 | $25.84 | $25.85 | $25.04 | 4,400 |
| 2019-09-17 | $25.80 | $25.80 | $25.77 | $25.77 | $24.97 | 751 |
| 2019-09-16 | $25.78 | $25.78 | $25.78 | $25.78 | $24.98 | 1,300 |
| 2019-09-13 | $25.88 | $25.88 | $25.84 | $25.84 | $25.04 | 1,200 |
| 2019-09-12 | $25.96 | $25.96 | $25.94 | $25.94 | $25.13 | 6,100 |
| 2019-09-11 | $26.00 | $26.00 | $25.98 | $25.99 | $25.18 | 900 |
| 2019-09-10 | $26.08 | $26.11 | $26.06 | $26.06 | $25.25 | 1,900 |
| 2019-09-09 | $26.18 | $26.18 | $26.13 | $26.14 | $25.32 | 9,252 |
| 2019-09-06 | $26.26 | $26.26 | $26.22 | $26.23 | $25.42 | 1,907 |
| 2019-09-05 | $26.23 | $26.23 | $26.20 | $26.22 | $25.40 | 400 |
| 2019-09-04 | $26.35 | $26.35 | $26.31 | $26.33 | $25.51 | 2,600 |
| 2019-09-03 | $26.31 | $26.31 | $26.31 | $26.31 | $25.49 | 0 |
| 2019-08-30 | $26.38 | $26.38 | $26.35 | $26.35 | $25.50 | 490 |
| 2019-08-29 | $26.37 | $26.37 | $26.35 | $26.36 | $25.51 | 23,991 |
| 2019-08-28 | $26.41 | $26.41 | $26.37 | $26.38 | $25.53 | 5,174 |
| 2019-08-27 | $26.38 | $26.38 | $26.37 | $26.37 | $25.52 | 982 |
| 2019-08-26 | $26.36 | $26.37 | $26.33 | $26.33 | $25.48 | 2,155 |
| 2019-08-23 | $26.38 | $26.38 | $26.37 | $26.37 | $25.52 | 685 |
| 2019-08-22 | $26.31 | $26.33 | $26.31 | $26.31 | $25.46 | 2,732 |
| 2019-08-21 | $26.36 | $26.37 | $26.34 | $26.34 | $25.49 | 1,272 |
| 2019-08-20 | $26.42 | $26.42 | $26.35 | $26.38 | $25.53 | 58,912 |
| 2019-08-19 | $26.37 | $26.37 | $26.36 | $26.36 | $25.51 | 16,995 |
| 2019-08-16 | $26.37 | $26.40 | $26.37 | $26.37 | $25.52 | 5,334 |
| 2019-08-15 | $26.38 | $26.39 | $26.36 | $26.39 | $25.54 | 1,459 |
| 2019-08-14 | $26.34 | $26.34 | $26.29 | $26.29 | $25.44 | 4,698 |
| 2019-08-13 | $26.22 | $26.25 | $26.21 | $26.22 | $25.38 | 173,632 |
| 2019-08-12 | $26.17 | $26.17 | $26.14 | $26.14 | $25.30 | 600 |
| 2019-08-09 | $26.17 | $26.17 | $26.14 | $26.14 | $25.30 | 582 |
| 2019-08-08 | $26.17 | $26.19 | $26.17 | $26.19 | $25.35 | 12,519 |
| 2019-08-07 | $26.20 | $26.20 | $26.15 | $26.15 | $25.31 | 1,935 |
| 2019-08-06 | $26.11 | $26.12 | $26.11 | $26.12 | $25.28 | 3,097 |
| 2019-08-05 | $26.07 | $26.07 | $26.07 | $26.07 | $25.23 | 8 |
| 2019-08-02 | $25.99 | $25.99 | $25.98 | $25.98 | $25.14 | 383 |
| 2019-08-01 | $25.92 | $25.99 | $25.92 | $25.96 | $25.12 | 4,635 |
| 2019-07-31 | $25.91 | $25.91 | $25.91 | $25.91 | $25.04 | 1 |
| 2019-07-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.01 | 1 |
| 2019-07-29 | $25.89 | $25.89 | $25.87 | $25.87 | $25.00 | 5,317 |
| 2019-07-26 | $25.88 | $25.88 | $25.86 | $25.86 | $24.99 | 1,680 |
| 2019-07-25 | $25.85 | $25.85 | $25.85 | $25.85 | $24.98 | 363 |
| 2019-07-24 | $25.84 | $25.84 | $25.84 | $25.84 | $24.97 | 0 |
| 2019-07-23 | $25.83 | $25.83 | $25.81 | $25.81 | $24.95 | 321 |
| 2019-07-22 | $25.83 | $25.83 | $25.83 | $25.83 | $24.96 | 0 |
| 2019-07-19 | $25.84 | $25.85 | $25.83 | $25.83 | $24.97 | 28,119 |
| 2019-07-18 | $25.79 | $25.82 | $25.79 | $25.82 | $24.96 | 2,404 |
| 2019-07-17 | $25.77 | $25.80 | $25.77 | $25.79 | $24.93 | 17,733 |
| 2019-07-16 | $25.76 | $25.76 | $25.74 | $25.74 | $24.87 | 5,000 |
| 2019-07-15 | $25.77 | $25.77 | $25.75 | $25.75 | $24.88 | 3,235 |
| 2019-07-12 | $25.76 | $25.76 | $25.73 | $25.73 | $24.87 | 1,142 |
| 2019-07-11 | $25.70 | $25.70 | $25.70 | $25.70 | $24.84 | 0 |
| 2019-07-10 | $25.77 | $25.77 | $25.74 | $25.74 | $24.88 | 6,000 |
| 2019-07-09 | $25.67 | $25.73 | $25.67 | $25.72 | $24.86 | 4,818 |
| 2019-07-08 | $25.68 | $25.68 | $25.65 | $25.65 | $24.79 | 443 |
| 2019-07-05 | $25.65 | $25.65 | $25.63 | $25.64 | $24.78 | 2,000 |
| 2019-07-03 | $25.69 | $25.69 | $25.69 | $25.69 | $24.83 | 0 |
| 2019-07-02 | $25.67 | $25.72 | $25.67 | $25.70 | $24.83 | 2,956 |
| 2019-07-01 | $25.64 | $25.64 | $25.63 | $25.63 | $24.77 | 1,202 |
| 2019-06-28 | $25.68 | $25.68 | $25.68 | $25.68 | $24.79 | 0 |
| 2019-06-27 | $25.69 | $25.69 | $25.69 | $25.69 | $24.79 | 0 |
| 2019-06-26 | $25.69 | $25.69 | $25.65 | $25.65 | $24.76 | 5,718 |
| 2019-06-25 | $25.68 | $25.71 | $25.67 | $25.67 | $24.77 | 7,858 |
| 2019-06-24 | $25.67 | $25.67 | $25.67 | $25.67 | $24.77 | 0 |
| 2019-06-21 | $25.65 | $25.65 | $25.63 | $25.63 | $24.73 | 400 |
| 2019-06-20 | $25.67 | $25.69 | $25.66 | $25.66 | $24.76 | 796 |
| 2019-06-19 | $25.61 | $25.67 | $25.61 | $25.67 | $24.77 | 100 |
| 2019-06-18 | $25.65 | $25.65 | $25.65 | $25.65 | $24.75 | 0 |
| 2019-06-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.72 | 511 |
| 2019-06-14 | $25.66 | $25.66 | $25.61 | $25.62 | $24.73 | 2,553 |
| 2019-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $24.75 | 0 |
| 2019-06-12 | $25.64 | $25.64 | $25.64 | $25.64 | $24.74 | 0 |
| 2019-06-11 | $25.63 | $25.63 | $25.63 | $25.63 | $24.73 | 0 |
| 2019-06-10 | $25.63 | $25.63 | $25.61 | $25.61 | $24.71 | 39,912 |
| 2019-06-07 | $25.67 | $25.67 | $25.66 | $25.66 | $24.76 | 4,004 |
| 2019-06-06 | $25.63 | $25.63 | $25.60 | $25.60 | $24.70 | 389 |
| 2019-06-05 | $25.63 | $25.63 | $25.61 | $25.61 | $24.71 | 2,407 |
| 2019-06-04 | $25.65 | $25.65 | $25.64 | $25.64 | $24.74 | 5,275 |
| 2019-06-03 | $25.66 | $25.66 | $25.66 | $25.66 | $24.76 | 9 |
| 2019-05-31 | $25.69 | $25.69 | $25.69 | $25.69 | $24.73 | 0 |
| 2019-05-30 | $25.58 | $25.59 | $25.56 | $25.59 | $24.64 | 10,442 |
| 2019-05-29 | $25.59 | $25.59 | $25.58 | $25.58 | $24.62 | 5,800 |
| 2019-05-28 | $25.56 | $25.56 | $25.56 | $25.56 | $24.60 | 0 |
| 2019-05-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.59 | 300 |
| 2019-05-23 | $25.55 | $25.56 | $25.55 | $25.56 | $24.60 | 4,518 |
| 2019-05-22 | $25.49 | $25.51 | $25.49 | $25.51 | $24.55 | 399 |
| 2019-05-21 | $25.51 | $25.51 | $25.51 | $25.51 | $24.56 | 0 |
| 2019-05-20 | $25.55 | $25.56 | $25.51 | $25.51 | $24.56 | 7,518 |
| 2019-05-17 | $25.52 | $25.52 | $25.52 | $25.52 | $24.57 | 0 |
| 2019-05-16 | $25.52 | $25.52 | $25.52 | $25.52 | $24.56 | 0 |
| 2019-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.55 | 0 |
| 2019-05-14 | $25.47 | $25.47 | $25.47 | $25.47 | $24.51 | 0 |
| 2019-05-13 | $25.45 | $25.48 | $25.45 | $25.47 | $24.51 | 3,424 |
| 2019-05-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.43 | 150 |
| 2019-05-09 | $25.37 | $25.37 | $25.37 | $25.37 | $24.42 | 0 |
| 2019-05-08 | $25.34 | $25.34 | $25.34 | $25.34 | $24.39 | 0 |
| 2019-05-07 | $25.35 | $25.35 | $25.33 | $25.34 | $24.39 | 3,100 |
| 2019-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.30 | 0 |
| 2019-05-03 | $25.26 | $25.27 | $25.25 | $25.25 | $24.30 | 881 |
| 2019-05-02 | $25.23 | $25.23 | $25.23 | $25.23 | $24.28 | 0 |
| 2019-05-01 | $25.24 | $25.26 | $25.23 | $25.23 | $24.28 | 8,803 |
| 2019-04-30 | $25.24 | $25.24 | $25.24 | $25.24 | $24.30 | 0 |
| 2019-04-29 | $25.21 | $25.21 | $25.20 | $25.21 | $24.27 | 3,927 |
| 2019-04-26 | $25.20 | $25.20 | $25.19 | $25.19 | $24.24 | 3,100 |
| 2019-04-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.21 | 0 |
| 2019-04-24 | $25.15 | $25.15 | $25.14 | $25.14 | $24.20 | 601 |
| 2019-04-23 | $25.04 | $25.06 | $25.04 | $25.04 | $24.10 | 3,500 |
| 2019-04-22 | $25.05 | $25.05 | $25.04 | $25.05 | $24.11 | 25,369 |
| 2019-04-18 | $25.03 | $25.05 | $25.03 | $25.05 | $24.11 | 62,800 |
| 2019-04-17 | $25.05 | $25.05 | $25.02 | $25.02 | $24.08 | 501 |
| 2019-04-16 | $25.06 | $25.06 | $25.06 | $25.06 | $24.12 | 11,417 |
| 2019-04-15 | $25.09 | $25.09 | $25.07 | $25.07 | $24.13 | 18,331 |
| 2019-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.06 | 0 |
| 2019-04-11 | $25.08 | $25.08 | $25.08 | $25.08 | $24.14 | 101 |