iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) Exchange: BATS
Data as of Nov. 21, 2025
$25.53 ($0.02) 0.06%
iShares iBonds Dec 2028 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2028 Term Muni Bond ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $25.54 |
| Previous Close | $25.53 |
| High | $25.54 |
| Low | $25.52 |
| Adjusted Open | $25.54 |
| Previous Adjusted Close | $25.53 |
| Adjusted High | $25.54 |
| Adjusted Low | $25.52 |
Invest in iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
Historical Stock Data for iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $25.54 | $25.54 | $25.52 | $25.53 | $25.53 | 68,057 |
| 2025-11-20 | $25.52 | $25.52 | $25.51 | $25.52 | $25.52 | 36,929 |
| 2025-11-19 | $25.51 | $25.54 | $25.51 | $25.52 | $25.52 | 107,867 |
| 2025-11-18 | $25.52 | $25.53 | $25.51 | $25.53 | $25.53 | 53,010 |
| 2025-11-17 | $25.50 | $25.52 | $25.49 | $25.51 | $25.51 | 58,887 |
| 2025-11-14 | $25.50 | $25.51 | $25.49 | $25.50 | $25.50 | 59,448 |
| 2025-11-13 | $25.50 | $25.52 | $25.49 | $25.50 | $25.50 | 72,446 |
| 2025-11-12 | $25.51 | $25.52 | $25.50 | $25.52 | $25.52 | 60,839 |
| 2025-11-11 | $25.51 | $25.54 | $25.50 | $25.53 | $25.53 | 70,237 |
| 2025-11-10 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 122,755 |
| 2025-11-07 | $25.49 | $25.51 | $25.49 | $25.51 | $25.51 | 99,351 |
| 2025-11-06 | $25.50 | $25.50 | $25.48 | $25.49 | $25.49 | 56,075 |
| 2025-11-05 | $25.46 | $25.50 | $25.46 | $25.46 | $25.46 | 61,525 |
| 2025-11-04 | $25.48 | $25.51 | $25.47 | $25.50 | $25.50 | 89,086 |
| 2025-11-03 | $25.48 | $25.49 | $25.46 | $25.48 | $25.48 | 30,459 |
| 2025-10-31 | $25.52 | $25.55 | $25.52 | $25.54 | $25.54 | 36,462 |
| 2025-10-30 | $25.52 | $25.54 | $25.52 | $25.53 | $25.53 | 40,867 |
| 2025-10-29 | $25.56 | $25.56 | $25.53 | $25.54 | $25.54 | 68,483 |
| 2025-10-28 | $25.56 | $25.57 | $25.54 | $25.55 | $25.55 | 36,429 |
| 2025-10-27 | $25.59 | $25.59 | $25.55 | $25.56 | $25.56 | 37,708 |
| 2025-10-24 | $25.56 | $25.57 | $25.54 | $25.56 | $25.56 | 74,197 |
| 2025-10-23 | $25.56 | $25.59 | $25.56 | $25.57 | $25.57 | 47,730 |
| 2025-10-22 | $25.58 | $25.59 | $25.56 | $25.56 | $25.56 | 31,877 |
| 2025-10-21 | $25.57 | $25.59 | $25.55 | $25.57 | $25.57 | 62,445 |
| 2025-10-20 | $25.59 | $25.60 | $25.56 | $25.58 | $25.58 | 24,000 |
| 2025-10-17 | $25.58 | $25.59 | $25.56 | $25.59 | $25.59 | 26,615 |
| 2025-10-16 | $25.57 | $25.59 | $25.56 | $25.58 | $25.58 | 50,154 |
| 2025-10-15 | $25.56 | $25.58 | $25.55 | $25.57 | $25.57 | 57,668 |
| 2025-10-14 | $25.56 | $25.61 | $25.56 | $25.57 | $25.57 | 24,176 |
| 2025-10-13 | $25.60 | $25.62 | $25.57 | $25.62 | $25.62 | 35,501 |
| 2025-10-10 | $25.56 | $25.58 | $25.56 | $25.58 | $25.58 | 86,648 |
| 2025-10-09 | $25.57 | $25.59 | $25.55 | $25.58 | $25.58 | 40,317 |
| 2025-10-08 | $25.57 | $25.58 | $25.55 | $25.56 | $25.56 | 153,924 |
| 2025-10-07 | $25.54 | $25.58 | $25.54 | $25.57 | $25.57 | 33,710 |
| 2025-10-06 | $25.57 | $25.59 | $25.55 | $25.57 | $25.57 | 96,097 |
| 2025-10-03 | $25.57 | $25.57 | $25.55 | $25.56 | $25.56 | 30,737 |
| 2025-10-02 | $25.55 | $25.58 | $25.55 | $25.56 | $25.56 | 42,980 |
| 2025-10-01 | $25.60 | $25.65 | $25.57 | $25.58 | $25.58 | 71,239 |
| 2025-09-30 | $25.63 | $25.65 | $25.63 | $25.64 | $25.59 | 38,263 |
| 2025-09-29 | $25.64 | $25.64 | $25.62 | $25.64 | $25.59 | 15,647 |
| 2025-09-26 | $25.66 | $25.68 | $25.59 | $25.68 | $25.68 | 82,461 |
| 2025-09-25 | $25.69 | $25.69 | $25.67 | $25.68 | $25.68 | 24,919 |
| 2025-09-24 | $25.73 | $25.73 | $25.69 | $25.69 | $25.69 | 152,537 |
| 2025-09-23 | $25.74 | $25.75 | $25.72 | $25.73 | $25.73 | 52,159 |
| 2025-09-22 | $25.74 | $25.74 | $25.71 | $25.71 | $25.71 | 40,868 |
| 2025-09-19 | $25.72 | $25.75 | $25.71 | $25.74 | $25.74 | 68,505 |
| 2025-09-18 | $25.73 | $25.83 | $25.72 | $25.79 | $25.79 | 50,499 |
| 2025-09-17 | $25.79 | $25.79 | $25.75 | $25.77 | $25.77 | 83,638 |
| 2025-09-16 | $25.76 | $25.77 | $25.71 | $25.74 | $25.74 | 66,486 |
| 2025-09-15 | $25.74 | $25.76 | $25.61 | $25.76 | $25.76 | 178,698 |
| 2025-09-12 | $25.72 | $25.76 | $25.71 | $25.76 | $25.76 | 39,985 |
| 2025-09-11 | $25.74 | $25.76 | $25.72 | $25.74 | $25.74 | 89,501 |
| 2025-09-10 | $25.68 | $25.74 | $25.68 | $25.73 | $25.73 | 84,756 |
| 2025-09-09 | $25.69 | $25.71 | $25.69 | $25.69 | $25.69 | 73,777 |
| 2025-09-08 | $25.67 | $25.72 | $25.67 | $25.69 | $25.69 | 40,863 |
| 2025-09-05 | $25.65 | $25.68 | $25.63 | $25.68 | $25.68 | 27,094 |
| 2025-09-04 | $25.60 | $25.66 | $25.60 | $25.66 | $25.66 | 45,551 |
| 2025-09-03 | $25.59 | $25.62 | $25.59 | $25.61 | $25.61 | 94,319 |
| 2025-09-02 | $25.59 | $25.60 | $25.58 | $25.60 | $25.60 | 43,552 |
| 2025-08-29 | $25.69 | $25.69 | $25.63 | $25.65 | $25.60 | 40,702 |
| 2025-08-28 | $25.64 | $25.64 | $25.63 | $25.64 | $25.59 | 20,513 |
| 2025-08-27 | $25.64 | $25.65 | $25.61 | $25.63 | $25.58 | 431,354 |
| 2025-08-26 | $25.64 | $25.70 | $25.63 | $25.63 | $25.58 | 51,142 |
| 2025-08-25 | $25.63 | $25.64 | $25.62 | $25.63 | $25.58 | 30,864 |
| 2025-08-22 | $25.64 | $25.68 | $25.60 | $25.62 | $25.62 | 71,369 |
| 2025-08-21 | $25.59 | $25.66 | $25.59 | $25.60 | $25.60 | 554,679 |
| 2025-08-20 | $25.59 | $25.62 | $25.59 | $25.60 | $25.60 | 340,455 |
| 2025-08-19 | $25.61 | $25.61 | $25.60 | $25.61 | $25.61 | 132,038 |
| 2025-08-18 | $25.59 | $25.61 | $25.58 | $25.60 | $25.60 | 108,614 |
| 2025-08-15 | $25.59 | $25.60 | $25.58 | $25.59 | $25.59 | 48,400 |
| 2025-08-14 | $25.57 | $25.60 | $25.57 | $25.58 | $25.58 | 59,371 |
| 2025-08-13 | $25.60 | $25.60 | $25.58 | $25.59 | $25.59 | 89,366 |
| 2025-08-12 | $25.57 | $25.60 | $25.57 | $25.58 | $25.58 | 101,620 |
| 2025-08-11 | $25.60 | $25.60 | $25.57 | $25.58 | $25.58 | 198,975 |
| 2025-08-08 | $25.56 | $25.58 | $25.55 | $25.56 | $25.56 | 42,660 |
| 2025-08-07 | $25.57 | $25.58 | $25.55 | $25.56 | $25.56 | 42,486 |
| 2025-08-06 | $25.58 | $25.58 | $25.54 | $25.56 | $25.56 | 78,636 |
| 2025-08-05 | $25.56 | $25.56 | $25.53 | $25.55 | $25.55 | 52,460 |
| 2025-08-04 | $25.58 | $25.58 | $25.52 | $25.55 | $25.55 | 48,113 |
| 2025-08-01 | $25.53 | $25.56 | $25.52 | $25.55 | $25.55 | 23,876 |
| 2025-07-31 | $25.52 | $25.53 | $25.50 | $25.52 | $25.47 | 38,370 |
| 2025-07-30 | $25.49 | $25.57 | $25.49 | $25.49 | $25.44 | 110,241 |
| 2025-07-29 | $25.50 | $25.53 | $25.50 | $25.51 | $25.51 | 69,519 |
| 2025-07-28 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 37,800 |
| 2025-07-25 | $25.49 | $25.51 | $25.47 | $25.47 | $25.47 | 100,366 |
| 2025-07-24 | $25.47 | $25.48 | $25.45 | $25.46 | $25.46 | 54,131 |
| 2025-07-23 | $25.47 | $25.49 | $25.39 | $25.47 | $25.47 | 31,145 |
| 2025-07-22 | $25.46 | $25.48 | $25.46 | $25.47 | $25.47 | 189,779 |
| 2025-07-21 | $25.49 | $25.49 | $25.46 | $25.46 | $25.46 | 57,214 |
| 2025-07-18 | $25.44 | $25.47 | $25.44 | $25.45 | $25.45 | 92,944 |
| 2025-07-17 | $25.46 | $25.53 | $25.42 | $25.46 | $25.46 | 109,393 |
| 2025-07-16 | $25.45 | $25.47 | $25.40 | $25.43 | $25.43 | 69,837 |
| 2025-07-15 | $25.45 | $25.46 | $25.44 | $25.45 | $25.45 | 44,507 |
| 2025-07-14 | $25.46 | $25.48 | $25.44 | $25.46 | $25.46 | 73,051 |
| 2025-07-11 | $25.44 | $25.45 | $25.43 | $25.44 | $25.44 | 51,955 |
| 2025-07-10 | $25.44 | $25.46 | $25.43 | $25.44 | $25.44 | 20,629 |
| 2025-07-09 | $25.41 | $25.50 | $25.41 | $25.43 | $25.43 | 33,229 |
| 2025-07-08 | $25.38 | $25.45 | $25.38 | $25.41 | $25.41 | 75,099 |
| 2025-07-07 | $25.42 | $25.42 | $25.37 | $25.41 | $25.41 | 58,174 |
| 2025-07-03 | $25.38 | $25.41 | $25.37 | $25.41 | $25.41 | 48,163 |
| 2025-07-02 | $25.37 | $25.39 | $25.37 | $25.38 | $25.38 | 51,179 |
| 2025-07-01 | $25.35 | $25.38 | $25.35 | $25.37 | $25.37 | 43,795 |
| 2025-06-30 | $25.41 | $25.43 | $25.41 | $25.41 | $25.36 | 57,972 |
| 2025-06-27 | $25.38 | $25.41 | $25.38 | $25.40 | $25.40 | 62,299 |
| 2025-06-26 | $25.40 | $25.41 | $25.38 | $25.39 | $25.39 | 81,971 |
| 2025-06-25 | $25.36 | $25.39 | $25.36 | $25.38 | $25.38 | 22,674 |
| 2025-06-24 | $25.35 | $25.38 | $25.35 | $25.37 | $25.37 | 39,056 |
| 2025-06-23 | $25.36 | $25.38 | $25.34 | $25.36 | $25.36 | 44,978 |
| 2025-06-20 | $25.31 | $25.35 | $25.31 | $25.34 | $25.34 | 58,632 |
| 2025-06-18 | $25.33 | $25.35 | $25.33 | $25.34 | $25.34 | 59,728 |
| 2025-06-17 | $25.34 | $25.34 | $25.32 | $25.33 | $25.33 | 41,467 |
| 2025-06-16 | $25.32 | $25.35 | $25.30 | $25.31 | $25.31 | 80,199 |
| 2025-06-13 | $25.27 | $25.31 | $25.27 | $25.29 | $25.29 | 82,528 |
| 2025-06-12 | $25.30 | $25.32 | $25.30 | $25.31 | $25.31 | 170,103 |
| 2025-06-11 | $25.33 | $25.34 | $25.28 | $25.29 | $25.29 | 60,514 |
| 2025-06-10 | $25.30 | $25.30 | $25.27 | $25.27 | $25.27 | 48,209 |
| 2025-06-09 | $25.27 | $25.29 | $25.26 | $25.27 | $25.27 | 55,002 |
| 2025-06-06 | $25.27 | $25.27 | $25.24 | $25.24 | $25.24 | 35,443 |
| 2025-06-05 | $25.28 | $25.28 | $25.20 | $25.27 | $25.27 | 82,801 |
| 2025-06-04 | $25.26 | $25.27 | $25.25 | $25.25 | $25.25 | 53,084 |
| 2025-06-03 | $25.23 | $25.30 | $25.21 | $25.24 | $25.24 | 89,051 |
| 2025-06-02 | $25.24 | $25.24 | $25.19 | $25.21 | $25.21 | 63,025 |
| 2025-05-30 | $25.28 | $25.28 | $25.23 | $25.27 | $25.22 | 18,803 |
| 2025-05-29 | $25.28 | $25.29 | $25.26 | $25.28 | $25.22 | 158,387 |
| 2025-05-28 | $25.27 | $25.27 | $25.23 | $25.24 | $25.19 | 54,873 |
| 2025-05-27 | $25.22 | $25.26 | $25.22 | $25.23 | $25.18 | 71,318 |
| 2025-05-23 | $25.25 | $25.25 | $25.20 | $25.21 | $25.16 | 24,571 |
| 2025-05-22 | $25.19 | $25.24 | $25.16 | $25.16 | $25.11 | 107,162 |
| 2025-05-21 | $25.20 | $25.21 | $25.16 | $25.16 | $25.11 | 58,914 |
| 2025-05-20 | $25.20 | $25.21 | $25.19 | $25.20 | $25.15 | 49,985 |
| 2025-05-19 | $25.15 | $25.22 | $25.15 | $25.18 | $25.13 | 51,150 |
| 2025-05-16 | $25.21 | $25.21 | $25.17 | $25.18 | $25.18 | 47,503 |
| 2025-05-15 | $25.17 | $25.19 | $25.14 | $25.17 | $25.17 | 59,054 |
| 2025-05-14 | $25.17 | $25.17 | $25.12 | $25.12 | $25.12 | 41,410 |
| 2025-05-13 | $25.13 | $25.16 | $25.13 | $25.15 | $25.15 | 61,582 |
| 2025-05-12 | $25.17 | $25.17 | $25.13 | $25.13 | $25.13 | 71,697 |
| 2025-05-09 | $25.15 | $25.16 | $25.14 | $25.14 | $25.14 | 52,877 |
| 2025-05-08 | $25.17 | $25.17 | $25.11 | $25.11 | $25.11 | 30,610 |
| 2025-05-07 | $25.14 | $25.15 | $25.12 | $25.13 | $25.13 | 30,928 |
| 2025-05-06 | $25.10 | $25.13 | $25.09 | $25.11 | $25.11 | 45,452 |
| 2025-05-05 | $25.11 | $25.11 | $25.07 | $25.07 | $25.07 | 28,727 |
| 2025-05-02 | $25.13 | $25.13 | $25.08 | $25.09 | $25.09 | 34,574 |
| 2025-05-01 | $25.11 | $25.13 | $25.10 | $25.10 | $25.10 | 64,972 |
| 2025-04-30 | $25.16 | $25.17 | $25.13 | $25.15 | $25.10 | 34,813 |
| 2025-04-29 | $25.12 | $25.19 | $25.11 | $25.13 | $25.08 | 52,915 |
| 2025-04-28 | $25.12 | $25.12 | $25.07 | $25.10 | $25.05 | 75,266 |
| 2025-04-25 | $25.12 | $25.13 | $25.04 | $25.10 | $25.05 | 40,303 |
| 2025-04-24 | $25.02 | $25.09 | $25.02 | $25.07 | $25.02 | 19,888 |
| 2025-04-23 | $25.04 | $25.12 | $25.00 | $25.02 | $24.97 | 40,812 |
| 2025-04-22 | $25.02 | $25.02 | $24.92 | $24.98 | $24.93 | 280,817 |
| 2025-04-21 | $25.05 | $25.06 | $24.96 | $24.97 | $24.92 | 36,381 |
| 2025-04-17 | $25.03 | $25.11 | $25.02 | $25.05 | $25.05 | 65,583 |
| 2025-04-16 | $24.99 | $25.10 | $24.99 | $25.08 | $25.08 | 329,481 |
| 2025-04-15 | $24.98 | $25.06 | $24.98 | $25.01 | $25.01 | 63,396 |
| 2025-04-14 | $25.00 | $25.08 | $24.94 | $25.02 | $25.02 | 61,923 |
| 2025-04-11 | $25.02 | $25.02 | $24.82 | $24.99 | $24.99 | 56,744 |
| 2025-04-10 | $25.13 | $25.21 | $24.91 | $25.02 | $25.02 | 67,423 |
| 2025-04-09 | $24.84 | $25.11 | $24.72 | $25.11 | $25.11 | 192,576 |
| 2025-04-08 | $25.01 | $25.20 | $24.88 | $24.88 | $24.88 | 82,353 |
| 2025-04-07 | $25.30 | $25.35 | $25.12 | $25.12 | $25.12 | 89,210 |
| 2025-04-04 | $25.38 | $25.45 | $25.29 | $25.29 | $25.29 | 68,899 |
| 2025-04-03 | $25.38 | $25.38 | $25.34 | $25.35 | $25.35 | 37,743 |
| 2025-04-02 | $25.28 | $25.29 | $25.25 | $25.26 | $25.26 | 55,107 |
| 2025-04-01 | $25.27 | $25.29 | $25.26 | $25.27 | $25.27 | 196,266 |
| 2025-03-31 | $25.27 | $25.29 | $25.25 | $25.29 | $25.29 | 42,076 |
| 2025-03-28 | $25.23 | $25.25 | $25.22 | $25.25 | $25.25 | 51,795 |
| 2025-03-27 | $25.24 | $25.24 | $25.19 | $25.20 | $25.20 | 57,350 |
| 2025-03-26 | $25.25 | $25.28 | $25.24 | $25.25 | $25.25 | 57,006 |
| 2025-03-25 | $25.30 | $25.30 | $25.26 | $25.26 | $25.26 | 35,579 |
| 2025-03-24 | $25.29 | $25.30 | $25.25 | $25.28 | $25.28 | 43,406 |
| 2025-03-21 | $25.30 | $25.31 | $25.28 | $25.30 | $25.30 | 114,408 |
| 2025-03-20 | $25.31 | $25.32 | $25.29 | $25.31 | $25.31 | 115,368 |
| 2025-03-19 | $25.28 | $25.31 | $25.26 | $25.30 | $25.30 | 94,006 |
| 2025-03-18 | $25.28 | $25.32 | $25.28 | $25.31 | $25.31 | 53,905 |
| 2025-03-17 | $25.30 | $25.32 | $25.29 | $25.31 | $25.31 | 78,479 |
| 2025-03-14 | $25.28 | $25.39 | $25.27 | $25.34 | $25.34 | 54,751 |
| 2025-03-13 | $25.27 | $25.28 | $25.24 | $25.28 | $25.28 | 36,422 |
| 2025-03-12 | $25.31 | $25.33 | $25.25 | $25.33 | $25.33 | 52,146 |
| 2025-03-11 | $25.36 | $25.36 | $25.30 | $25.34 | $25.34 | 63,549 |
| 2025-03-10 | $25.32 | $25.44 | $25.32 | $25.38 | $25.38 | 52,252 |
| 2025-03-07 | $25.31 | $25.33 | $25.27 | $25.33 | $25.33 | 18,450 |
| 2025-03-06 | $25.32 | $25.32 | $25.30 | $25.32 | $25.32 | 64,733 |
| 2025-03-05 | $25.34 | $25.42 | $25.27 | $25.36 | $25.36 | 73,415 |
| 2025-03-04 | $25.32 | $25.35 | $25.27 | $25.33 | $25.33 | 72,223 |
| 2025-03-03 | $25.30 | $25.34 | $25.30 | $25.32 | $25.32 | 32,773 |
| 2025-02-28 | $25.37 | $25.39 | $25.36 | $25.39 | $25.33 | 43,548 |
| 2025-02-27 | $25.34 | $25.35 | $25.33 | $25.34 | $25.28 | 50,109 |
| 2025-02-26 | $25.33 | $25.39 | $25.32 | $25.36 | $25.30 | 91,334 |
| 2025-02-25 | $25.32 | $25.35 | $25.31 | $25.34 | $25.28 | 69,508 |
| 2025-02-24 | $25.30 | $25.32 | $25.29 | $25.30 | $25.25 | 123,006 |
| 2025-02-21 | $25.26 | $25.31 | $25.26 | $25.29 | $25.24 | 79,513 |
| 2025-02-20 | $25.22 | $25.28 | $25.22 | $25.26 | $25.21 | 66,760 |
| 2025-02-19 | $25.23 | $25.27 | $25.21 | $25.21 | $25.16 | 155,342 |
| 2025-02-18 | $25.15 | $25.24 | $25.15 | $25.21 | $25.16 | 117,135 |
| 2025-02-14 | $25.29 | $25.29 | $25.23 | $25.24 | $25.19 | 62,168 |
| 2025-02-13 | $25.23 | $25.27 | $25.21 | $25.21 | $25.16 | 49,157 |
| 2025-02-12 | $25.24 | $25.24 | $25.18 | $25.20 | $25.15 | 23,472 |
| 2025-02-11 | $25.25 | $25.29 | $25.25 | $25.26 | $25.21 | 61,512 |
| 2025-02-10 | $25.28 | $25.29 | $25.26 | $25.26 | $25.21 | 95,509 |
| 2025-02-07 | $25.26 | $25.26 | $25.25 | $25.25 | $25.20 | 69,751 |
| 2025-02-06 | $25.29 | $25.29 | $25.24 | $25.25 | $25.20 | 74,031 |
| 2025-02-05 | $25.27 | $25.29 | $25.26 | $25.28 | $25.23 | 71,315 |
| 2025-02-04 | $25.21 | $25.24 | $25.21 | $25.24 | $25.18 | 140,038 |
| 2025-02-03 | $25.29 | $25.29 | $25.21 | $25.23 | $25.17 | 96,838 |
| 2025-01-31 | $25.31 | $25.31 | $25.27 | $25.28 | $25.18 | 109,238 |
| 2025-01-30 | $25.25 | $25.30 | $25.25 | $25.30 | $25.19 | 64,340 |
| 2025-01-29 | $25.26 | $25.27 | $25.22 | $25.24 | $25.14 | 147,724 |
| 2025-01-28 | $25.26 | $25.26 | $25.24 | $25.24 | $25.14 | 59,235 |
| 2025-01-27 | $25.23 | $25.27 | $25.22 | $25.27 | $25.17 | 73,167 |
| 2025-01-24 | $25.18 | $25.21 | $25.17 | $25.20 | $25.20 | 68,451 |
| 2025-01-23 | $25.18 | $25.19 | $25.14 | $25.17 | $25.17 | 226,948 |
| 2025-01-22 | $25.18 | $25.21 | $25.17 | $25.19 | $25.19 | 88,045 |
| 2025-01-21 | $25.21 | $25.21 | $25.18 | $25.21 | $25.21 | 146,422 |
| 2025-01-17 | $25.17 | $25.20 | $25.16 | $25.20 | $25.20 | 125,663 |
| 2025-01-16 | $25.13 | $25.16 | $25.13 | $25.15 | $25.15 | 45,741 |
| 2025-01-15 | $25.15 | $25.15 | $25.12 | $25.15 | $25.15 | 60,416 |
| 2025-01-14 | $25.09 | $25.10 | $25.05 | $25.08 | $25.08 | 218,534 |
| 2025-01-13 | $25.12 | $25.13 | $25.08 | $25.12 | $25.12 | 97,076 |
| 2025-01-10 | $25.20 | $25.20 | $25.11 | $25.13 | $25.13 | 75,165 |
| 2025-01-08 | $25.24 | $25.26 | $25.19 | $25.19 | $25.19 | 121,325 |
| 2025-01-07 | $25.29 | $25.30 | $25.26 | $25.26 | $25.26 | 92,967 |
| 2025-01-06 | $25.20 | $25.34 | $25.20 | $25.33 | $25.33 | 92,338 |
| 2025-01-03 | $25.20 | $25.31 | $25.19 | $25.31 | $25.31 | 107,294 |
| 2025-01-02 | $25.18 | $25.21 | $25.17 | $25.21 | $25.21 | 106,022 |
| 2024-12-31 | $25.19 | $25.19 | $25.17 | $25.18 | $25.18 | 327,781 |
| 2024-12-30 | $25.16 | $25.19 | $25.16 | $25.16 | $25.16 | 208,219 |
| 2024-12-27 | $25.13 | $25.18 | $25.12 | $25.15 | $25.15 | 316,441 |
| 2024-12-26 | $25.09 | $25.25 | $25.09 | $25.25 | $25.25 | 209,884 |
| 2024-12-24 | $25.11 | $25.13 | $25.10 | $25.13 | $25.13 | 46,398 |
| 2024-12-23 | $25.15 | $25.15 | $25.08 | $25.12 | $25.12 | 118,110 |
| 2024-12-20 | $25.13 | $25.13 | $25.10 | $25.12 | $25.12 | 226,072 |
| 2024-12-19 | $25.19 | $25.19 | $25.06 | $25.06 | $25.06 | 173,747 |
| 2024-12-18 | $25.26 | $25.26 | $25.07 | $25.16 | $25.16 | 157,094 |
| 2024-12-17 | $25.33 | $25.33 | $25.29 | $25.29 | $25.24 | 53,014 |
| 2024-12-16 | $25.33 | $25.35 | $25.31 | $25.31 | $25.26 | 115,352 |
| 2024-12-13 | $25.33 | $25.36 | $25.30 | $25.30 | $25.25 | 87,950 |
| 2024-12-12 | $25.38 | $25.43 | $25.34 | $25.35 | $25.30 | 122,313 |
| 2024-12-11 | $25.42 | $25.42 | $25.40 | $25.41 | $25.41 | 75,825 |
| 2024-12-10 | $25.41 | $25.43 | $25.40 | $25.41 | $25.41 | 94,702 |
| 2024-12-09 | $25.45 | $25.45 | $25.40 | $25.43 | $25.43 | 91,053 |
| 2024-12-06 | $25.43 | $25.44 | $25.41 | $25.44 | $25.44 | 50,822 |
| 2024-12-05 | $25.41 | $25.44 | $25.38 | $25.43 | $25.43 | 55,743 |
| 2024-12-04 | $25.41 | $25.43 | $25.39 | $25.43 | $25.43 | 26,335 |
| 2024-12-03 | $25.40 | $25.42 | $25.39 | $25.40 | $25.40 | 88,699 |
| 2024-12-02 | $25.24 | $25.42 | $25.24 | $25.40 | $25.40 | 120,362 |
| 2024-11-29 | $25.43 | $25.45 | $25.42 | $25.45 | $25.45 | 15,845 |
| 2024-11-27 | $25.41 | $25.51 | $25.38 | $25.42 | $25.42 | 133,056 |
| 2024-11-26 | $25.39 | $25.44 | $25.35 | $25.44 | $25.44 | 83,630 |
| 2024-11-25 | $25.36 | $25.48 | $25.35 | $25.36 | $25.36 | 187,569 |
| 2024-11-22 | $25.34 | $25.38 | $25.25 | $25.34 | $25.34 | 150,583 |
| 2024-11-21 | $25.35 | $25.36 | $25.33 | $25.36 | $25.36 | 36,907 |
| 2024-11-20 | $25.34 | $25.38 | $25.34 | $25.35 | $25.35 | 37,352 |
| 2024-11-19 | $25.36 | $25.37 | $25.34 | $25.36 | $25.36 | 47,799 |
| 2024-11-18 | $25.31 | $25.35 | $25.31 | $25.33 | $25.33 | 164,342 |
| 2024-11-15 | $25.29 | $25.38 | $25.29 | $25.34 | $25.34 | 74,746 |
| 2024-11-14 | $25.31 | $25.35 | $25.30 | $25.34 | $25.34 | 59,451 |
| 2024-11-13 | $25.34 | $25.34 | $25.28 | $25.31 | $25.31 | 59,779 |
| 2024-11-12 | $25.33 | $25.33 | $25.29 | $25.30 | $25.30 | 174,159 |
| 2024-11-11 | $25.31 | $25.34 | $25.31 | $25.33 | $25.33 | 35,119 |
| 2024-11-08 | $25.25 | $25.34 | $25.25 | $25.33 | $25.33 | 40,464 |
| 2024-11-07 | $25.22 | $25.23 | $25.20 | $25.23 | $25.23 | 24,716 |
| 2024-11-06 | $25.29 | $25.29 | $25.17 | $25.24 | $25.24 | 71,260 |
| 2024-11-05 | $25.30 | $25.35 | $25.28 | $25.32 | $25.32 | 68,172 |
| 2024-11-04 | $25.31 | $25.31 | $25.28 | $25.30 | $25.30 | 79,589 |
| 2024-11-01 | $25.29 | $25.29 | $25.24 | $25.26 | $25.26 | 49,040 |
| 2024-10-31 | $25.31 | $25.37 | $25.30 | $25.32 | $25.27 | 68,809 |
| 2024-10-30 | $25.31 | $25.36 | $25.30 | $25.33 | $25.28 | 83,256 |
| 2024-10-29 | $25.30 | $25.32 | $25.29 | $25.32 | $25.27 | 24,902 |
| 2024-10-28 | $25.31 | $25.35 | $25.31 | $25.33 | $25.28 | 48,108 |
| 2024-10-25 | $25.41 | $25.41 | $25.31 | $25.31 | $25.26 | 21,095 |
| 2024-10-24 | $25.42 | $25.42 | $25.28 | $25.31 | $25.26 | 329,934 |
| 2024-10-23 | $25.34 | $25.34 | $25.27 | $25.29 | $25.24 | 55,078 |
| 2024-10-22 | $25.41 | $25.41 | $25.36 | $25.37 | $25.32 | 46,224 |
| 2024-10-21 | $25.44 | $25.44 | $25.39 | $25.40 | $25.35 | 23,293 |
| 2024-10-18 | $25.48 | $25.48 | $25.44 | $25.46 | $25.41 | 45,996 |
| 2024-10-17 | $25.46 | $25.49 | $25.42 | $25.45 | $25.40 | 81,679 |
| 2024-10-16 | $25.49 | $25.50 | $25.47 | $25.48 | $25.43 | 32,907 |
| 2024-10-15 | $25.47 | $25.48 | $25.46 | $25.47 | $25.42 | 37,923 |
| 2024-10-14 | $25.54 | $25.54 | $25.44 | $25.45 | $25.40 | 19,809 |
| 2024-10-11 | $25.47 | $25.47 | $25.43 | $25.47 | $25.42 | 18,150 |
| 2024-10-10 | $25.48 | $25.50 | $25.44 | $25.48 | $25.43 | 45,960 |
| 2024-10-09 | $25.47 | $25.48 | $25.44 | $25.47 | $25.42 | 26,219 |
| 2024-10-08 | $25.46 | $25.49 | $25.45 | $25.48 | $25.43 | 56,959 |
| 2024-10-07 | $25.45 | $25.48 | $25.44 | $25.47 | $25.42 | 35,150 |
| 2024-10-04 | $25.52 | $25.53 | $25.48 | $25.51 | $25.51 | 29,987 |
| 2024-10-03 | $25.58 | $25.61 | $25.56 | $25.59 | $25.59 | 56,316 |
| 2024-10-02 | $25.57 | $25.62 | $25.56 | $25.59 | $25.59 | 22,415 |
| 2024-10-01 | $25.55 | $25.63 | $25.55 | $25.58 | $25.58 | 78,239 |
| 2024-09-30 | $25.58 | $25.65 | $25.57 | $25.63 | $25.58 | 32,812 |
| 2024-09-27 | $25.59 | $25.63 | $25.56 | $25.62 | $25.57 | 31,265 |
| 2024-09-26 | $25.57 | $25.59 | $25.55 | $25.57 | $25.52 | 118,525 |
| 2024-09-25 | $25.57 | $25.59 | $25.55 | $25.56 | $25.51 | 16,067 |
| 2024-09-24 | $25.57 | $25.60 | $25.54 | $25.58 | $25.53 | 44,627 |
| 2024-09-23 | $25.58 | $25.62 | $25.54 | $25.57 | $25.52 | 324,328 |
| 2024-09-20 | $25.57 | $25.61 | $25.54 | $25.56 | $25.51 | 240,662 |
| 2024-09-19 | $25.55 | $25.66 | $25.53 | $25.59 | $25.54 | 66,119 |
| 2024-09-18 | $25.53 | $25.61 | $25.53 | $25.56 | $25.51 | 41,042 |
| 2024-09-17 | $25.57 | $25.63 | $25.55 | $25.56 | $25.51 | 61,000 |
| 2024-09-16 | $25.54 | $25.58 | $25.52 | $25.56 | $25.51 | 37,373 |
| 2024-09-13 | $25.54 | $25.59 | $25.53 | $25.59 | $25.59 | 38,888 |
| 2024-09-12 | $25.51 | $25.53 | $25.51 | $25.52 | $25.52 | 76,549 |
| 2024-09-11 | $25.52 | $25.54 | $25.50 | $25.50 | $25.50 | 29,573 |
| 2024-09-10 | $25.48 | $25.54 | $25.48 | $25.53 | $25.53 | 36,724 |
| 2024-09-09 | $25.51 | $25.53 | $25.50 | $25.52 | $25.52 | 42,527 |
| 2024-09-06 | $25.50 | $25.55 | $25.49 | $25.55 | $25.55 | 19,079 |
| 2024-09-05 | $25.51 | $25.51 | $25.45 | $25.48 | $25.48 | 96,137 |
| 2024-09-04 | $25.48 | $25.50 | $25.46 | $25.49 | $25.49 | 37,324 |
| 2024-09-03 | $25.45 | $25.54 | $25.44 | $25.45 | $25.45 | 50,283 |
| 2024-08-30 | $25.48 | $25.50 | $25.41 | $25.48 | $25.43 | 30,386 |
| 2024-08-29 | $25.49 | $25.52 | $25.47 | $25.51 | $25.46 | 60,328 |
| 2024-08-28 | $25.49 | $25.53 | $25.47 | $25.50 | $25.45 | 34,338 |
| 2024-08-27 | $25.49 | $25.58 | $25.48 | $25.51 | $25.46 | 67,371 |
| 2024-08-26 | $25.51 | $25.55 | $25.48 | $25.51 | $25.46 | 43,886 |
| 2024-08-23 | $25.44 | $25.54 | $25.44 | $25.53 | $25.48 | 21,199 |
| 2024-08-22 | $25.42 | $25.47 | $25.40 | $25.41 | $25.36 | 25,336 |
| 2024-08-21 | $25.42 | $25.48 | $25.42 | $25.46 | $25.41 | 44,614 |
| 2024-08-20 | $25.44 | $25.45 | $25.37 | $25.45 | $25.40 | 51,253 |
| 2024-08-19 | $25.38 | $25.41 | $25.34 | $25.39 | $25.39 | 37,557 |
| 2024-08-16 | $25.37 | $25.42 | $25.33 | $25.37 | $25.37 | 45,976 |
| 2024-08-15 | $25.35 | $25.39 | $25.32 | $25.39 | $25.39 | 64,758 |
| 2024-08-14 | $25.37 | $25.43 | $25.35 | $25.38 | $25.38 | 30,014 |
| 2024-08-13 | $25.27 | $25.37 | $25.27 | $25.32 | $25.32 | 50,251 |
| 2024-08-12 | $25.33 | $25.35 | $25.32 | $25.34 | $25.34 | 21,085 |
| 2024-08-09 | $25.32 | $25.33 | $25.30 | $25.30 | $25.30 | 17,848 |
| 2024-08-08 | $25.31 | $25.33 | $25.30 | $25.33 | $25.33 | 50,760 |
| 2024-08-07 | $25.35 | $25.35 | $25.32 | $25.34 | $25.34 | 23,824 |
| 2024-08-06 | $25.35 | $25.44 | $25.35 | $25.43 | $25.43 | 69,077 |
| 2024-08-05 | $25.40 | $25.41 | $25.37 | $25.38 | $25.38 | 56,759 |
| 2024-08-02 | $25.27 | $25.40 | $25.27 | $25.40 | $25.40 | 51,295 |
| 2024-08-01 | $25.23 | $25.25 | $25.22 | $25.25 | $25.25 | 17,722 |
| 2024-07-31 | $25.27 | $25.27 | $25.20 | $25.26 | $25.21 | 56,388 |
| 2024-07-30 | $25.19 | $25.22 | $25.17 | $25.22 | $25.17 | 25,522 |
| 2024-07-29 | $25.18 | $25.22 | $25.18 | $25.22 | $25.17 | 65,854 |
| 2024-07-26 | $25.21 | $25.21 | $25.18 | $25.18 | $25.13 | 33,598 |
| 2024-07-25 | $25.18 | $25.21 | $25.15 | $25.15 | $25.10 | 87,344 |
| 2024-07-24 | $25.23 | $25.23 | $25.17 | $25.18 | $25.13 | 24,405 |
| 2024-07-23 | $25.17 | $25.20 | $25.17 | $25.19 | $25.14 | 41,727 |
| 2024-07-22 | $25.15 | $25.18 | $25.15 | $25.15 | $25.10 | 17,029 |
| 2024-07-19 | $25.17 | $25.18 | $25.14 | $25.15 | $25.10 | 33,462 |
| 2024-07-18 | $25.14 | $25.19 | $25.14 | $25.16 | $25.11 | 39,534 |
| 2024-07-17 | $25.18 | $25.19 | $25.14 | $25.19 | $25.14 | 44,576 |
| 2024-07-16 | $25.13 | $25.19 | $25.13 | $25.18 | $25.13 | 151,257 |
| 2024-07-15 | $25.15 | $25.17 | $25.10 | $25.17 | $25.12 | 29,494 |
| 2024-07-12 | $25.11 | $25.15 | $25.11 | $25.15 | $25.10 | 26,495 |
| 2024-07-11 | $25.12 | $25.15 | $25.10 | $25.14 | $25.09 | 102,169 |
| 2024-07-10 | $25.05 | $25.08 | $25.04 | $25.08 | $25.03 | 51,255 |
| 2024-07-09 | $25.05 | $25.07 | $25.04 | $25.06 | $25.01 | 35,648 |
| 2024-07-08 | $25.02 | $25.05 | $25.02 | $25.05 | $25.00 | 22,818 |
| 2024-07-05 | $24.98 | $25.04 | $24.98 | $25.01 | $25.01 | 38,015 |
| 2024-07-03 | $24.97 | $25.03 | $24.96 | $25.03 | $25.03 | 60,147 |
| 2024-07-02 | $24.93 | $24.97 | $24.93 | $24.95 | $24.95 | 80,538 |
| 2024-07-01 | $24.93 | $24.94 | $24.90 | $24.91 | $24.91 | 34,322 |
| 2024-06-28 | $25.03 | $25.04 | $25.00 | $25.02 | $24.97 | 77,978 |
| 2024-06-27 | $24.98 | $25.03 | $24.98 | $25.03 | $24.98 | 59,272 |
| 2024-06-26 | $24.97 | $25.03 | $24.97 | $25.03 | $24.98 | 61,382 |
| 2024-06-25 | $25.02 | $25.03 | $25.02 | $25.03 | $24.98 | 33,815 |
| 2024-06-24 | $25.04 | $25.04 | $25.01 | $25.04 | $24.99 | 77,369 |
| 2024-06-21 | $25.02 | $25.03 | $25.00 | $25.01 | $24.96 | 79,815 |
| 2024-06-20 | $25.05 | $25.05 | $25.00 | $25.03 | $25.03 | 56,792 |
| 2024-06-18 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 20,416 |
| 2024-06-17 | $25.02 | $25.04 | $25.00 | $25.04 | $25.04 | 28,997 |
| 2024-06-14 | $25.01 | $25.06 | $25.01 | $25.04 | $25.04 | 21,219 |
| 2024-06-13 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 19,061 |
| 2024-06-12 | $24.99 | $25.01 | $24.96 | $24.98 | $24.98 | 69,545 |
| 2024-06-11 | $24.89 | $24.95 | $24.89 | $24.91 | $24.91 | 45,472 |
| 2024-06-10 | $24.92 | $24.93 | $24.88 | $24.92 | $24.92 | 38,085 |
| 2024-06-07 | $24.90 | $24.93 | $24.88 | $24.88 | $24.88 | 99,456 |
| 2024-06-06 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 30,264 |
| 2024-06-05 | $24.89 | $24.93 | $24.88 | $24.92 | $24.92 | 95,059 |
| 2024-06-04 | $24.83 | $24.86 | $24.81 | $24.84 | $24.84 | 61,797 |
| 2024-06-03 | $24.78 | $24.82 | $24.78 | $24.81 | $24.81 | 43,038 |
| 2024-05-31 | $24.85 | $24.85 | $24.80 | $24.82 | $24.77 | 85,206 |
| 2024-05-30 | $24.85 | $24.85 | $24.81 | $24.82 | $24.77 | 32,680 |
| 2024-05-29 | $24.86 | $24.86 | $24.82 | $24.83 | $24.77 | 58,344 |
| 2024-05-28 | $24.90 | $24.91 | $24.88 | $24.89 | $24.83 | 61,728 |
| 2024-05-24 | $24.88 | $24.89 | $24.87 | $24.89 | $24.84 | 34,097 |
| 2024-05-23 | $24.98 | $24.98 | $24.88 | $24.90 | $24.85 | 57,766 |
| 2024-05-22 | $24.99 | $25.00 | $24.95 | $24.97 | $24.92 | 47,240 |
| 2024-05-21 | $25.04 | $25.04 | $25.00 | $25.02 | $24.97 | 17,680 |
| 2024-05-20 | $25.11 | $25.11 | $25.02 | $25.02 | $24.97 | 44,205 |
| 2024-05-17 | $25.11 | $25.12 | $25.05 | $25.09 | $25.04 | 110,583 |
| 2024-05-16 | $25.11 | $25.15 | $25.09 | $25.12 | $25.07 | 36,965 |
| 2024-05-15 | $25.15 | $25.16 | $25.13 | $25.14 | $25.09 | 47,093 |
| 2024-05-14 | $25.13 | $25.13 | $25.10 | $25.12 | $25.07 | 39,295 |
| 2024-05-13 | $25.15 | $25.15 | $25.11 | $25.14 | $25.09 | 21,319 |
| 2024-05-10 | $25.12 | $25.14 | $25.11 | $25.13 | $25.08 | 11,633 |
| 2024-05-09 | $25.13 | $25.15 | $25.13 | $25.14 | $25.08 | 21,647 |
| 2024-05-08 | $25.14 | $25.14 | $25.12 | $25.14 | $25.08 | 23,753 |
| 2024-05-07 | $25.13 | $25.14 | $25.11 | $25.12 | $25.07 | 51,438 |
| 2024-05-06 | $25.10 | $25.11 | $25.08 | $25.10 | $25.05 | 37,515 |
| 2024-05-03 | $25.10 | $25.10 | $25.05 | $25.07 | $25.02 | 45,738 |
| 2024-05-02 | $24.99 | $25.04 | $24.99 | $25.04 | $24.99 | 40,308 |
| 2024-05-01 | $25.00 | $25.04 | $24.99 | $25.02 | $24.97 | 33,404 |
| 2024-04-30 | $25.01 | $25.05 | $25.01 | $25.03 | $24.93 | 74,100 |
| 2024-04-29 | $25.04 | $25.06 | $25.03 | $25.05 | $24.95 | 33,090 |
| 2024-04-26 | $25.04 | $25.06 | $25.00 | $25.00 | $25.00 | 22,626 |
| 2024-04-25 | $25.02 | $25.03 | $24.99 | $25.00 | $25.00 | 49,002 |
| 2024-04-24 | $25.07 | $25.07 | $25.04 | $25.06 | $25.06 | 47,427 |
| 2024-04-23 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 24,301 |
| 2024-04-22 | $25.08 | $25.09 | $25.07 | $25.08 | $25.08 | 34,376 |
| 2024-04-19 | $25.09 | $25.09 | $25.02 | $25.09 | $25.09 | 97,733 |
| 2024-04-18 | $25.07 | $25.09 | $25.06 | $25.08 | $25.08 | 20,358 |
| 2024-04-17 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 27,680 |
| 2024-04-16 | $25.07 | $25.11 | $25.06 | $25.09 | $25.09 | 35,053 |
| 2024-04-15 | $25.08 | $25.12 | $25.07 | $25.11 | $25.11 | 50,895 |
| 2024-04-12 | $25.06 | $25.11 | $25.06 | $25.08 | $25.08 | 60,954 |
| 2024-04-11 | $25.02 | $25.07 | $24.99 | $24.99 | $24.99 | 288,018 |
| 2024-04-10 | $25.00 | $25.07 | $25.00 | $25.05 | $25.05 | 33,013 |
| 2024-04-09 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 27,624 |
| 2024-04-08 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 15,603 |
| 2024-04-05 | $25.09 | $25.15 | $25.09 | $25.12 | $25.12 | 30,794 |
| 2024-04-04 | $25.13 | $25.16 | $25.12 | $25.16 | $25.16 | 38,847 |
| 2024-04-03 | $25.13 | $25.14 | $25.10 | $25.13 | $25.13 | 75,336 |
| 2024-04-02 | $25.17 | $25.19 | $25.15 | $25.15 | $25.15 | 39,966 |
| 2024-04-01 | $25.26 | $25.26 | $25.17 | $25.19 | $25.19 | 39,896 |
| 2024-03-28 | $25.31 | $25.31 | $25.26 | $25.27 | $25.27 | 138,618 |
| 2024-03-27 | $25.29 | $25.33 | $25.29 | $25.33 | $25.33 | 26,866 |
| 2024-03-26 | $25.35 | $25.35 | $25.32 | $25.33 | $25.33 | 94,488 |
| 2024-03-25 | $25.36 | $25.36 | $25.32 | $25.34 | $25.34 | 88,750 |
| 2024-03-22 | $25.37 | $25.38 | $25.35 | $25.35 | $25.35 | 78,723 |
| 2024-03-21 | $25.39 | $25.39 | $25.34 | $25.37 | $25.37 | 89,112 |
| 2024-03-20 | $25.37 | $25.41 | $25.37 | $25.40 | $25.40 | 21,021 |
| 2024-03-19 | $25.39 | $25.42 | $25.38 | $25.41 | $25.41 | 32,289 |
| 2024-03-18 | $25.48 | $25.48 | $25.37 | $25.38 | $25.38 | 61,789 |
| 2024-03-15 | $25.37 | $25.40 | $25.37 | $25.39 | $25.39 | 46,197 |
| 2024-03-14 | $25.40 | $25.40 | $25.37 | $25.38 | $25.38 | 16,869 |
| 2024-03-13 | $25.41 | $25.46 | $25.41 | $25.45 | $25.45 | 44,385 |
| 2024-03-12 | $25.43 | $25.44 | $25.40 | $25.43 | $25.43 | 31,150 |
| 2024-03-11 | $25.42 | $25.46 | $25.42 | $25.46 | $25.46 | 28,167 |
| 2024-03-08 | $25.44 | $25.45 | $25.41 | $25.45 | $25.45 | 122,563 |
| 2024-03-07 | $25.44 | $25.46 | $25.42 | $25.45 | $25.45 | 22,055 |
| 2024-03-06 | $25.43 | $25.43 | $25.39 | $25.41 | $25.41 | 29,511 |
| 2024-03-05 | $25.39 | $25.43 | $25.39 | $25.42 | $25.42 | 20,105 |
| 2024-03-04 | $25.39 | $25.40 | $25.37 | $25.38 | $25.38 | 60,676 |
| 2024-03-01 | $25.38 | $25.44 | $25.38 | $25.41 | $25.41 | 28,092 |
| 2024-02-29 | $25.43 | $25.47 | $25.43 | $25.45 | $25.40 | 18,860 |
| 2024-02-28 | $25.45 | $25.45 | $25.41 | $25.44 | $25.39 | 16,394 |
| 2024-02-27 | $25.41 | $25.45 | $25.41 | $25.44 | $25.39 | 31,178 |
| 2024-02-26 | $25.47 | $25.47 | $25.41 | $25.45 | $25.40 | 44,528 |
| 2024-02-23 | $25.42 | $25.46 | $25.42 | $25.45 | $25.40 | 15,582 |
| 2024-02-22 | $25.42 | $25.42 | $25.38 | $25.41 | $25.36 | 15,274 |
| 2024-02-21 | $25.41 | $25.43 | $25.39 | $25.41 | $25.36 | 35,056 |
| 2024-02-20 | $25.42 | $25.42 | $25.39 | $25.41 | $25.35 | 26,263 |
| 2024-02-16 | $25.34 | $25.39 | $25.34 | $25.39 | $25.39 | 27,094 |
| 2024-02-15 | $25.42 | $25.42 | $25.35 | $25.39 | $25.39 | 33,069 |
| 2024-02-14 | $25.35 | $25.40 | $25.32 | $25.38 | $25.38 | 27,104 |
| 2024-02-13 | $25.35 | $25.40 | $25.30 | $25.36 | $25.36 | 62,896 |
| 2024-02-12 | $25.42 | $25.44 | $25.38 | $25.43 | $25.43 | 13,873 |
| 2024-02-09 | $25.36 | $25.44 | $25.36 | $25.40 | $25.40 | 33,354 |
| 2024-02-08 | $25.44 | $25.44 | $25.36 | $25.39 | $25.39 | 41,625 |
| 2024-02-07 | $25.39 | $25.41 | $25.37 | $25.39 | $25.39 | 19,113 |
| 2024-02-06 | $25.40 | $25.44 | $25.37 | $25.40 | $25.40 | 37,955 |
| 2024-02-05 | $25.44 | $25.44 | $25.33 | $25.38 | $25.38 | 177,030 |
| 2024-02-02 | $25.46 | $25.46 | $25.38 | $25.43 | $25.43 | 18,911 |
| 2024-02-01 | $25.46 | $25.53 | $25.46 | $25.52 | $25.52 | 27,326 |
| 2024-01-31 | $25.47 | $25.50 | $25.44 | $25.48 | $25.43 | 60,849 |
| 2024-01-30 | $25.38 | $25.43 | $25.38 | $25.40 | $25.40 | 61,656 |
| 2024-01-29 | $25.41 | $25.43 | $25.39 | $25.43 | $25.43 | 86,568 |
| 2024-01-26 | $25.36 | $25.39 | $25.36 | $25.38 | $25.38 | 98,364 |
| 2024-01-25 | $25.33 | $25.44 | $25.33 | $25.40 | $25.40 | 42,162 |
| 2024-01-24 | $25.36 | $25.36 | $25.28 | $25.31 | $25.31 | 41,121 |
| 2024-01-23 | $25.33 | $25.36 | $25.32 | $25.35 | $25.35 | 27,025 |
| 2024-01-22 | $25.40 | $25.43 | $25.32 | $25.33 | $25.33 | 69,146 |
| 2024-01-19 | $25.38 | $25.38 | $25.31 | $25.31 | $25.31 | 69,939 |
| 2024-01-18 | $25.40 | $25.40 | $25.35 | $25.37 | $25.37 | 18,834 |
| 2024-01-17 | $25.37 | $25.43 | $25.37 | $25.42 | $25.42 | 23,052 |
| 2024-01-16 | $25.51 | $25.51 | $25.39 | $25.43 | $25.43 | 94,651 |
| 2024-01-12 | $25.47 | $25.52 | $25.47 | $25.51 | $25.51 | 27,679 |
| 2024-01-11 | $25.50 | $25.53 | $25.48 | $25.52 | $25.52 | 34,622 |
| 2024-01-10 | $25.55 | $25.55 | $25.50 | $25.51 | $25.51 | 30,459 |
| 2024-01-09 | $25.59 | $25.59 | $25.53 | $25.55 | $25.55 | 54,223 |
| 2024-01-08 | $25.59 | $25.60 | $25.56 | $25.57 | $25.57 | 23,641 |
| 2024-01-05 | $25.51 | $25.57 | $25.50 | $25.56 | $25.56 | 62,163 |
| 2024-01-04 | $25.53 | $25.57 | $25.53 | $25.57 | $25.57 | 64,655 |
| 2024-01-03 | $25.55 | $25.61 | $25.54 | $25.61 | $25.61 | 74,353 |
| 2024-01-02 | $25.57 | $25.59 | $25.43 | $25.56 | $25.56 | 87,808 |
| 2023-12-29 | $25.57 | $25.60 | $25.57 | $25.59 | $25.59 | 153,243 |
| 2023-12-28 | $25.60 | $25.60 | $25.53 | $25.56 | $25.56 | 26,794 |
| 2023-12-27 | $25.61 | $25.61 | $25.57 | $25.61 | $25.61 | 44,363 |
| 2023-12-26 | $25.58 | $25.58 | $25.52 | $25.55 | $25.55 | 23,867 |
| 2023-12-22 | $25.57 | $25.57 | $25.53 | $25.55 | $25.55 | 55,165 |
| 2023-12-21 | $25.66 | $25.66 | $25.51 | $25.55 | $25.55 | 343,834 |
| 2023-12-20 | $25.45 | $25.62 | $25.45 | $25.58 | $25.58 | 77,997 |
| 2023-12-19 | $25.47 | $25.56 | $25.47 | $25.53 | $25.53 | 140,296 |
| 2023-12-18 | $25.55 | $25.55 | $25.47 | $25.50 | $25.50 | 126,999 |
| 2023-12-15 | $25.44 | $25.53 | $25.44 | $25.52 | $25.52 | 67,046 |
| 2023-12-14 | $25.47 | $25.52 | $25.45 | $25.50 | $25.50 | 105,517 |
| 2023-12-13 | $25.39 | $25.44 | $25.34 | $25.39 | $25.34 | 202,934 |
| 2023-12-12 | $25.33 | $25.38 | $25.33 | $25.36 | $25.32 | 89,340 |
| 2023-12-11 | $25.41 | $25.41 | $25.33 | $25.36 | $25.31 | 401,390 |
| 2023-12-08 | $25.34 | $25.37 | $25.31 | $25.33 | $25.33 | 55,440 |
| 2023-12-07 | $25.40 | $25.40 | $25.31 | $25.33 | $25.33 | 99,702 |
| 2023-12-06 | $25.33 | $25.36 | $25.30 | $25.36 | $25.36 | 82,415 |
| 2023-12-05 | $25.29 | $25.32 | $25.28 | $25.30 | $25.30 | 28,762 |
| 2023-12-04 | $25.30 | $25.31 | $25.21 | $25.25 | $25.25 | 74,946 |
| 2023-12-01 | $25.27 | $25.28 | $25.19 | $25.27 | $25.27 | 117,961 |
| 2023-11-30 | $25.21 | $25.26 | $25.18 | $25.20 | $25.15 | 50,821 |
| 2023-11-29 | $25.19 | $25.25 | $25.15 | $25.24 | $25.19 | 64,000 |
| 2023-11-28 | $25.05 | $25.11 | $25.04 | $25.10 | $25.05 | 91,316 |
| 2023-11-27 | $24.99 | $25.03 | $24.99 | $25.02 | $24.97 | 14,042 |
| 2023-11-24 | $24.95 | $24.97 | $24.95 | $24.96 | $24.91 | 5,883 |
| 2023-11-22 | $25.01 | $25.01 | $24.95 | $24.96 | $24.91 | 44,764 |
| 2023-11-21 | $24.94 | $25.00 | $24.94 | $24.96 | $24.91 | 47,629 |
| 2023-11-20 | $24.87 | $24.99 | $24.87 | $24.93 | $24.88 | 277,559 |
| 2023-11-17 | $24.87 | $24.88 | $24.83 | $24.88 | $24.83 | 131,903 |
| 2023-11-16 | $24.86 | $24.87 | $24.80 | $24.81 | $24.76 | 153,913 |
| 2023-11-15 | $24.91 | $24.91 | $24.76 | $24.76 | $24.71 | 403,135 |
| 2023-11-14 | $24.81 | $24.88 | $24.77 | $24.77 | $24.72 | 54,576 |
| 2023-11-13 | $24.63 | $24.74 | $24.63 | $24.73 | $24.68 | 54,249 |
| 2023-11-10 | $24.79 | $24.79 | $24.68 | $24.69 | $24.64 | 52,837 |
| 2023-11-09 | $24.69 | $24.69 | $24.61 | $24.64 | $24.59 | 45,627 |
| 2023-11-08 | $24.67 | $24.70 | $24.62 | $24.70 | $24.65 | 192,489 |
| 2023-11-07 | $24.59 | $24.66 | $24.59 | $24.65 | $24.60 | 79,680 |
| 2023-11-06 | $24.66 | $24.66 | $24.52 | $24.54 | $24.49 | 134,941 |
| 2023-11-03 | $24.55 | $24.62 | $24.55 | $24.55 | $24.50 | 44,778 |
| 2023-11-02 | $24.35 | $24.44 | $24.35 | $24.42 | $24.37 | 130,445 |
| 2023-11-01 | $24.30 | $24.33 | $24.27 | $24.32 | $24.28 | 30,692 |
| 2023-10-31 | $24.28 | $24.32 | $24.28 | $24.29 | $24.20 | 30,632 |
| 2023-10-30 | $24.31 | $24.34 | $24.29 | $24.32 | $24.23 | 410,554 |
| 2023-10-27 | $24.28 | $24.37 | $24.28 | $24.35 | $24.26 | 55,350 |
| 2023-10-26 | $24.26 | $24.34 | $24.26 | $24.33 | $24.24 | 41,437 |
| 2023-10-25 | $24.30 | $24.31 | $24.26 | $24.26 | $24.17 | 74,849 |
| 2023-10-24 | $24.28 | $24.36 | $24.28 | $24.33 | $24.24 | 46,982 |
| 2023-10-23 | $24.25 | $24.34 | $24.25 | $24.31 | $24.22 | 42,119 |
| 2023-10-20 | $24.30 | $24.36 | $24.28 | $24.30 | $24.30 | 237,084 |
| 2023-10-19 | $24.37 | $24.37 | $24.27 | $24.34 | $24.34 | 184,367 |
| 2023-10-18 | $24.36 | $24.39 | $24.34 | $24.38 | $24.38 | 62,059 |
| 2023-10-17 | $24.39 | $24.39 | $24.35 | $24.37 | $24.37 | 28,033 |
| 2023-10-16 | $24.47 | $24.48 | $24.39 | $24.45 | $24.45 | 57,554 |
| 2023-10-13 | $24.48 | $24.54 | $24.48 | $24.50 | $24.50 | 66,684 |
| 2023-10-12 | $24.47 | $24.51 | $24.40 | $24.44 | $24.44 | 51,499 |
| 2023-10-11 | $24.47 | $24.54 | $24.46 | $24.54 | $24.54 | 44,993 |
| 2023-10-10 | $24.40 | $24.42 | $24.34 | $24.41 | $24.41 | 37,457 |
| 2023-10-09 | $24.30 | $24.39 | $24.30 | $24.39 | $24.39 | 12,286 |
| 2023-10-06 | $24.23 | $24.29 | $24.20 | $24.28 | $24.28 | 50,068 |
| 2023-10-05 | $24.32 | $24.34 | $24.31 | $24.33 | $24.33 | 32,442 |
| 2023-10-04 | $24.27 | $24.32 | $24.25 | $24.32 | $24.32 | 55,993 |
| 2023-10-03 | $24.25 | $24.32 | $24.25 | $24.29 | $24.29 | 33,096 |
| 2023-10-02 | $24.40 | $24.40 | $24.32 | $24.32 | $24.32 | 30,788 |
| 2023-09-29 | $24.45 | $24.46 | $24.41 | $24.41 | $24.37 | 25,183 |
| 2023-09-28 | $24.49 | $24.49 | $24.41 | $24.41 | $24.37 | 73,284 |
| 2023-09-27 | $24.52 | $24.52 | $24.44 | $24.49 | $24.45 | 58,483 |
| 2023-09-26 | $24.52 | $24.55 | $24.52 | $24.52 | $24.48 | 253,786 |
| 2023-09-25 | $24.64 | $24.64 | $24.53 | $24.55 | $24.51 | 83,504 |
| 2023-09-22 | $24.67 | $24.68 | $24.65 | $24.66 | $24.62 | 29,316 |
| 2023-09-21 | $24.69 | $24.72 | $24.68 | $24.69 | $24.64 | 45,407 |
| 2023-09-20 | $24.79 | $24.82 | $24.75 | $24.77 | $24.72 | 83,097 |
| 2023-09-19 | $24.89 | $24.89 | $24.79 | $24.80 | $24.75 | 31,230 |
| 2023-09-18 | $24.82 | $24.86 | $24.81 | $24.83 | $24.79 | 301,547 |
| 2023-09-15 | $24.81 | $24.85 | $24.81 | $24.82 | $24.78 | 82,611 |
| 2023-09-14 | $24.83 | $24.83 | $24.79 | $24.80 | $24.75 | 79,247 |
| 2023-09-13 | $24.86 | $24.90 | $24.85 | $24.87 | $24.83 | 89,068 |
| 2023-09-12 | $24.85 | $24.87 | $24.83 | $24.87 | $24.82 | 16,505 |
| 2023-09-11 | $24.84 | $24.88 | $24.84 | $24.86 | $24.81 | 39,154 |
| 2023-09-08 | $24.86 | $24.87 | $24.82 | $24.84 | $24.84 | 26,394 |
| 2023-09-07 | $24.85 | $24.88 | $24.79 | $24.86 | $24.86 | 38,979 |
| 2023-09-06 | $24.84 | $24.84 | $24.80 | $24.84 | $24.84 | 45,743 |
| 2023-09-05 | $24.94 | $24.94 | $24.83 | $24.85 | $24.85 | 38,602 |
| 2023-09-01 | $24.87 | $24.87 | $24.83 | $24.85 | $24.85 | 23,086 |
| 2023-08-31 | $24.90 | $24.93 | $24.90 | $24.93 | $24.93 | 19,977 |
| 2023-08-30 | $24.91 | $24.93 | $24.89 | $24.90 | $24.90 | 16,583 |
| 2023-08-29 | $24.92 | $24.96 | $24.90 | $24.93 | $24.93 | 17,355 |
| 2023-08-28 | $24.82 | $24.89 | $24.82 | $24.89 | $24.89 | 16,516 |
| 2023-08-25 | $24.85 | $24.88 | $24.82 | $24.87 | $24.87 | 26,980 |
| 2023-08-24 | $24.88 | $24.90 | $24.86 | $24.87 | $24.87 | 83,010 |
| 2023-08-23 | $24.88 | $24.91 | $24.85 | $24.86 | $24.86 | 46,137 |
| 2023-08-22 | $24.87 | $24.87 | $24.84 | $24.86 | $24.86 | 20,832 |
| 2023-08-21 | $24.89 | $24.89 | $24.83 | $24.86 | $24.86 | 25,529 |
| 2023-08-18 | $24.92 | $24.97 | $24.90 | $24.90 | $24.90 | 24,960 |
| 2023-08-17 | $25.00 | $25.00 | $24.90 | $24.95 | $24.95 | 34,611 |
| 2023-08-16 | $25.01 | $25.02 | $24.92 | $24.92 | $24.92 | 42,829 |
| 2023-08-15 | $24.96 | $25.00 | $24.96 | $24.98 | $24.98 | 15,455 |
| 2023-08-14 | $24.95 | $25.00 | $24.95 | $24.98 | $24.98 | 12,015 |
| 2023-08-11 | $24.96 | $24.98 | $24.94 | $24.96 | $24.96 | 15,442 |
| 2023-08-10 | $25.03 | $25.03 | $24.96 | $24.97 | $24.97 | 10,048 |
| 2023-08-09 | $24.99 | $25.01 | $24.98 | $25.00 | $25.00 | 24,440 |
| 2023-08-08 | $24.92 | $24.97 | $24.90 | $24.96 | $24.96 | 55,141 |
| 2023-08-07 | $25.00 | $25.00 | $24.91 | $24.95 | $24.95 | 13,965 |
| 2023-08-04 | $24.92 | $24.99 | $24.92 | $24.99 | $24.99 | 61,047 |
| 2023-08-03 | $24.93 | $24.94 | $24.88 | $24.90 | $24.90 | 119,754 |
| 2023-08-02 | $25.03 | $25.03 | $25.00 | $25.01 | $25.01 | 36,559 |
| 2023-08-01 | $25.04 | $25.08 | $25.02 | $25.07 | $25.07 | 17,986 |
| 2023-07-31 | $25.16 | $25.16 | $25.12 | $25.13 | $25.09 | 43,126 |
| 2023-07-28 | $25.26 | $25.26 | $25.15 | $25.17 | $25.17 | 71,203 |
| 2023-07-27 | $25.25 | $25.25 | $25.18 | $25.19 | $25.19 | 4,564 |
| 2023-07-26 | $25.25 | $25.33 | $25.25 | $25.28 | $25.28 | 15,064 |
| 2023-07-25 | $25.23 | $25.27 | $25.20 | $25.26 | $25.26 | 25,437 |
| 2023-07-24 | $25.28 | $25.28 | $25.26 | $25.27 | $25.27 | 5,928 |
| 2023-07-21 | $25.26 | $25.27 | $25.21 | $25.26 | $25.26 | 10,886 |
| 2023-07-20 | $25.27 | $25.27 | $25.22 | $25.27 | $25.27 | 11,026 |
| 2023-07-19 | $25.25 | $25.28 | $25.24 | $25.27 | $25.27 | 8,892 |
| 2023-07-18 | $25.21 | $25.22 | $25.15 | $25.21 | $25.21 | 9,191 |
| 2023-07-17 | $25.18 | $25.20 | $25.17 | $25.19 | $25.19 | 9,099 |
| 2023-07-14 | $25.18 | $25.18 | $25.16 | $25.18 | $25.18 | 22,486 |
| 2023-07-13 | $25.17 | $25.23 | $25.17 | $25.22 | $25.22 | 15,589 |
| 2023-07-12 | $25.15 | $25.16 | $25.13 | $25.14 | $25.14 | 41,394 |
| 2023-07-11 | $25.06 | $25.09 | $25.06 | $25.08 | $25.08 | 20,605 |
| 2023-07-10 | $25.07 | $25.09 | $25.04 | $25.07 | $25.07 | 20,235 |
| 2023-07-07 | $25.08 | $25.14 | $25.06 | $25.07 | $25.07 | 36,428 |
| 2023-07-06 | $25.10 | $25.10 | $25.03 | $25.08 | $25.08 | 21,493 |
| 2023-07-05 | $25.11 | $25.13 | $25.09 | $25.09 | $25.09 | 19,938 |
| 2023-07-03 | $25.16 | $25.16 | $25.10 | $25.11 | $25.11 | 8,545 |
| 2023-06-30 | $25.17 | $25.17 | $25.14 | $25.16 | $25.12 | 16,544 |
| 2023-06-29 | $25.20 | $25.20 | $25.12 | $25.13 | $25.09 | 17,443 |
| 2023-06-28 | $25.16 | $25.22 | $25.16 | $25.21 | $25.17 | 14,218 |
| 2023-06-27 | $25.15 | $25.17 | $25.13 | $25.14 | $25.09 | 31,385 |
| 2023-06-26 | $25.16 | $25.19 | $25.16 | $25.18 | $25.14 | 6,178 |
| 2023-06-23 | $25.21 | $25.26 | $25.18 | $25.19 | $25.15 | 42,134 |
| 2023-06-22 | $25.16 | $25.16 | $25.10 | $25.11 | $25.07 | 16,706 |
| 2023-06-21 | $25.14 | $25.19 | $25.08 | $25.16 | $25.12 | 46,642 |
| 2023-06-20 | $25.16 | $25.19 | $25.14 | $25.15 | $25.11 | 28,060 |
| 2023-06-16 | $25.14 | $25.16 | $25.12 | $25.16 | $25.16 | 99,637 |
| 2023-06-15 | $25.13 | $25.17 | $25.13 | $25.16 | $25.16 | 76,493 |
| 2023-06-14 | $25.10 | $25.13 | $25.03 | $25.11 | $25.11 | 43,110 |
| 2023-06-13 | $25.07 | $25.12 | $25.06 | $25.07 | $25.07 | 14,757 |
| 2023-06-12 | $25.11 | $25.11 | $25.06 | $25.11 | $25.11 | 52,809 |
| 2023-06-09 | $25.09 | $25.10 | $25.08 | $25.09 | $25.09 | 35,212 |
| 2023-06-08 | $25.12 | $25.13 | $25.10 | $25.12 | $25.12 | 31,631 |
| 2023-06-07 | $25.11 | $25.11 | $25.06 | $25.09 | $25.09 | 40,032 |
| 2023-06-06 | $25.11 | $25.11 | $25.09 | $25.11 | $25.11 | 15,610 |
| 2023-06-05 | $24.99 | $25.09 | $24.98 | $25.08 | $25.08 | 25,600 |
| 2023-06-02 | $25.04 | $25.05 | $25.02 | $25.04 | $25.04 | 19,279 |
| 2023-06-01 | $25.05 | $25.09 | $25.05 | $25.08 | $25.08 | 24,727 |
| 2023-05-31 | $25.07 | $25.08 | $25.05 | $25.07 | $25.07 | 40,415 |
| 2023-05-30 | $25.01 | $25.03 | $24.96 | $25.02 | $25.02 | 67,963 |
| 2023-05-26 | $24.93 | $24.94 | $24.90 | $24.93 | $24.93 | 21,811 |
| 2023-05-25 | $24.90 | $24.94 | $24.89 | $24.90 | $24.90 | 16,485 |
| 2023-05-24 | $24.95 | $24.99 | $24.90 | $24.91 | $24.91 | 76,619 |
| 2023-05-23 | $25.04 | $25.04 | $24.97 | $24.98 | $24.98 | 54,876 |
| 2023-05-22 | $25.06 | $25.08 | $25.03 | $25.04 | $25.04 | 40,839 |
| 2023-05-19 | $25.13 | $25.14 | $25.03 | $25.08 | $25.08 | 27,219 |
| 2023-05-18 | $25.20 | $25.23 | $25.15 | $25.17 | $25.17 | 43,857 |
| 2023-05-17 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 12,988 |
| 2023-05-16 | $25.36 | $25.37 | $25.31 | $25.34 | $25.34 | 36,881 |
| 2023-05-15 | $25.39 | $25.39 | $25.37 | $25.39 | $25.39 | 30,987 |
| 2023-05-12 | $25.43 | $25.43 | $25.37 | $25.39 | $25.39 | 17,072 |
| 2023-05-11 | $25.46 | $25.46 | $25.39 | $25.43 | $25.43 | 58,546 |
| 2023-05-10 | $25.46 | $25.47 | $25.45 | $25.46 | $25.46 | 23,471 |
| 2023-05-09 | $25.43 | $25.43 | $25.40 | $25.43 | $25.43 | 36,238 |
| 2023-05-08 | $25.46 | $25.46 | $25.40 | $25.41 | $25.41 | 70,631 |
| 2023-05-05 | $25.42 | $25.45 | $25.41 | $25.44 | $25.44 | 24,656 |
| 2023-05-04 | $25.45 | $25.47 | $25.41 | $25.44 | $25.44 | 58,298 |
| 2023-05-03 | $25.41 | $25.46 | $25.39 | $25.42 | $25.42 | 36,782 |
| 2023-05-02 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 39,632 |
| 2023-05-01 | $25.43 | $25.43 | $25.32 | $25.33 | $25.33 | 33,410 |
| 2023-04-28 | $25.40 | $25.43 | $25.40 | $25.43 | $25.39 | 19,525 |
| 2023-04-27 | $25.38 | $25.38 | $25.35 | $25.35 | $25.31 | 29,040 |
| 2023-04-26 | $25.45 | $25.49 | $25.34 | $25.42 | $25.38 | 48,201 |
| 2023-04-25 | $25.46 | $25.47 | $25.43 | $25.47 | $25.43 | 50,068 |
| 2023-04-24 | $25.40 | $25.43 | $25.40 | $25.43 | $25.39 | 33,694 |
| 2023-04-21 | $25.35 | $25.37 | $25.32 | $25.37 | $25.37 | 21,182 |
| 2023-04-20 | $25.42 | $25.44 | $25.39 | $25.41 | $25.41 | 37,159 |
| 2023-04-19 | $25.41 | $25.42 | $25.36 | $25.38 | $25.38 | 46,070 |
| 2023-04-18 | $25.54 | $25.54 | $25.49 | $25.52 | $25.52 | 18,725 |
| 2023-04-17 | $25.68 | $25.68 | $25.63 | $25.65 | $25.65 | 27,121 |
| 2023-04-14 | $25.69 | $25.70 | $25.66 | $25.66 | $25.66 | 18,724 |
| 2023-04-13 | $25.75 | $25.75 | $25.70 | $25.72 | $25.72 | 23,205 |
| 2023-04-12 | $25.83 | $25.83 | $25.72 | $25.78 | $25.78 | 43,050 |
| 2023-04-11 | $25.66 | $25.74 | $25.66 | $25.74 | $25.74 | 13,634 |
| 2023-04-10 | $25.69 | $25.69 | $25.62 | $25.68 | $25.68 | 65,820 |
| 2023-04-06 | $25.68 | $25.72 | $25.67 | $25.72 | $25.72 | 30,853 |
| 2023-04-05 | $25.66 | $25.70 | $25.66 | $25.69 | $25.69 | 37,054 |
| 2023-04-04 | $25.51 | $25.65 | $25.51 | $25.62 | $25.62 | 585,832 |
| 2023-04-03 | $25.57 | $25.59 | $25.54 | $25.57 | $25.57 | 8,392 |
| 2023-03-31 | $25.57 | $25.60 | $25.56 | $25.60 | $25.56 | 10,482 |
| 2023-03-30 | $25.54 | $25.56 | $25.53 | $25.56 | $25.52 | 9,722 |
| 2023-03-29 | $25.57 | $25.57 | $25.49 | $25.52 | $25.48 | 24,890 |
| 2023-03-28 | $25.49 | $25.52 | $25.47 | $25.52 | $25.48 | 6,257 |
| 2023-03-27 | $25.50 | $25.50 | $25.47 | $25.48 | $25.48 | 4,540 |
| 2023-03-24 | $25.49 | $25.53 | $25.45 | $25.53 | $25.53 | 13,984 |
| 2023-03-23 | $25.44 | $25.49 | $25.43 | $25.45 | $25.45 | 13,250 |
| 2023-03-22 | $25.36 | $25.48 | $25.33 | $25.45 | $25.45 | 21,106 |
| 2023-03-21 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 9,816 |
| 2023-03-20 | $25.37 | $25.40 | $25.36 | $25.38 | $25.38 | 15,051 |
| 2023-03-17 | $25.45 | $25.45 | $25.42 | $25.44 | $25.44 | 45,774 |
| 2023-03-16 | $25.41 | $25.41 | $25.30 | $25.35 | $25.35 | 11,489 |
| 2023-03-15 | $25.29 | $25.39 | $25.29 | $25.36 | $25.36 | 87,913 |
| 2023-03-14 | $25.13 | $25.23 | $25.13 | $25.22 | $25.22 | 18,436 |
| 2023-03-13 | $25.32 | $25.32 | $25.23 | $25.23 | $25.23 | 11,331 |
| 2023-03-10 | $25.17 | $25.19 | $25.15 | $25.17 | $25.17 | 12,459 |
| 2023-03-09 | $25.07 | $25.10 | $25.04 | $25.07 | $25.07 | 11,755 |
| 2023-03-08 | $25.01 | $25.03 | $24.98 | $25.00 | $25.00 | 20,610 |
| 2023-03-07 | $24.96 | $25.02 | $24.94 | $25.01 | $25.01 | 16,008 |
| 2023-03-06 | $25.03 | $25.03 | $24.97 | $25.01 | $25.01 | 48,412 |
| 2023-03-03 | $25.02 | $25.02 | $24.96 | $24.99 | $24.99 | 26,597 |
| 2023-03-02 | $24.92 | $24.96 | $24.92 | $24.96 | $24.96 | 7,162 |
| 2023-03-01 | $25.00 | $25.00 | $24.96 | $24.97 | $24.97 | 4,208 |
| 2023-02-28 | $25.01 | $25.07 | $25.01 | $25.06 | $25.02 | 14,034 |
| 2023-02-27 | $25.02 | $25.04 | $25.01 | $25.01 | $24.97 | 15,207 |
| 2023-02-24 | $25.02 | $25.04 | $24.97 | $25.02 | $25.02 | 17,167 |
| 2023-02-23 | $25.10 | $25.13 | $25.03 | $25.08 | $25.08 | 67,381 |
| 2023-02-22 | $25.09 | $25.10 | $25.05 | $25.07 | $25.07 | 49,064 |
| 2023-02-21 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 12,092 |
| 2023-02-17 | $25.24 | $25.24 | $25.19 | $25.20 | $25.20 | 21,304 |
| 2023-02-16 | $25.41 | $25.41 | $25.27 | $25.27 | $25.27 | 8,155 |
| 2023-02-15 | $25.49 | $25.49 | $25.43 | $25.45 | $25.45 | 25,707 |
| 2023-02-14 | $25.53 | $25.53 | $25.48 | $25.52 | $25.52 | 35,490 |
| 2023-02-13 | $25.59 | $25.59 | $25.54 | $25.59 | $25.59 | 37,539 |
| 2023-02-10 | $25.56 | $25.57 | $25.54 | $25.54 | $25.54 | 6,215 |
| 2023-02-09 | $25.59 | $25.61 | $25.55 | $25.58 | $25.58 | 13,654 |
| 2023-02-08 | $25.60 | $25.61 | $25.58 | $25.60 | $25.60 | 16,195 |
| 2023-02-07 | $25.59 | $25.62 | $25.57 | $25.61 | $25.61 | 17,683 |
| 2023-02-06 | $25.70 | $25.70 | $25.59 | $25.63 | $25.63 | 69,186 |
| 2023-02-03 | $25.73 | $25.73 | $25.69 | $25.71 | $25.71 | 14,698 |
| 2023-02-02 | $25.77 | $25.81 | $25.76 | $25.80 | $25.80 | 74,303 |
| 2023-02-01 | $25.74 | $25.77 | $25.69 | $25.77 | $25.77 | 23,325 |
| 2023-01-31 | $25.72 | $25.73 | $25.70 | $25.73 | $25.69 | 12,964 |
| 2023-01-30 | $25.75 | $25.75 | $25.69 | $25.70 | $25.66 | 23,140 |
| 2023-01-27 | $25.69 | $25.70 | $25.67 | $25.70 | $25.66 | 164,774 |
| 2023-01-26 | $25.72 | $25.72 | $25.69 | $25.71 | $25.67 | 29,590 |
| 2023-01-25 | $25.65 | $25.72 | $25.65 | $25.68 | $25.64 | 27,834 |
| 2023-01-24 | $25.66 | $25.70 | $25.64 | $25.70 | $25.66 | 42,234 |
| 2023-01-23 | $25.68 | $25.68 | $25.61 | $25.61 | $25.57 | 115,519 |
| 2023-01-20 | $25.67 | $25.67 | $25.64 | $25.64 | $25.60 | 20,396 |
| 2023-01-19 | $25.62 | $25.69 | $25.62 | $25.66 | $25.62 | 105,368 |
| 2023-01-18 | $25.64 | $25.66 | $25.62 | $25.65 | $25.61 | 91,498 |
| 2023-01-17 | $25.51 | $25.59 | $25.51 | $25.59 | $25.55 | 7,722 |
| 2023-01-13 | $25.58 | $25.58 | $25.52 | $25.53 | $25.53 | 27,218 |
| 2023-01-12 | $25.48 | $25.54 | $25.48 | $25.52 | $25.52 | 37,901 |
| 2023-01-11 | $25.39 | $25.48 | $25.39 | $25.42 | $25.42 | 23,964 |
| 2023-01-10 | $25.38 | $25.42 | $25.37 | $25.42 | $25.42 | 24,072 |
| 2023-01-09 | $25.37 | $25.40 | $25.34 | $25.40 | $25.40 | 18,690 |
| 2023-01-06 | $25.29 | $25.33 | $25.27 | $25.33 | $25.33 | 68,349 |
| 2023-01-05 | $25.21 | $25.24 | $25.20 | $25.24 | $25.24 | 12,232 |
| 2023-01-04 | $25.19 | $25.22 | $25.17 | $25.21 | $25.21 | 79,325 |
| 2023-01-03 | $25.16 | $25.16 | $25.13 | $25.15 | $25.15 | 10,538 |
| 2022-12-30 | $25.13 | $25.13 | $25.02 | $25.10 | $25.10 | 113,493 |
| 2022-12-29 | $24.97 | $25.10 | $24.97 | $25.08 | $25.08 | 84,806 |
| 2022-12-28 | $25.11 | $25.11 | $25.07 | $25.10 | $25.10 | 99,046 |
| 2022-12-27 | $25.11 | $25.11 | $25.09 | $25.11 | $25.11 | 47,212 |
| 2022-12-23 | $25.11 | $25.13 | $25.08 | $25.13 | $25.13 | 17,999 |
| 2022-12-22 | $25.10 | $25.18 | $25.09 | $25.13 | $25.13 | 74,026 |
| 2022-12-21 | $25.11 | $25.16 | $25.07 | $25.15 | $25.15 | 125,666 |
| 2022-12-20 | $25.16 | $25.17 | $25.07 | $25.13 | $25.13 | 114,002 |
| 2022-12-19 | $25.15 | $25.18 | $25.13 | $25.16 | $25.16 | 151,245 |
| 2022-12-16 | $25.20 | $25.21 | $25.17 | $25.20 | $25.20 | 39,575 |
| 2022-12-15 | $25.19 | $25.24 | $25.18 | $25.24 | $25.24 | 82,310 |
| 2022-12-14 | $25.24 | $25.25 | $25.17 | $25.23 | $25.20 | 73,742 |
| 2022-12-13 | $25.23 | $25.26 | $25.19 | $25.25 | $25.21 | 46,069 |
| 2022-12-12 | $25.17 | $25.19 | $25.15 | $25.16 | $25.13 | 24,846 |
| 2022-12-09 | $25.21 | $25.21 | $25.16 | $25.18 | $25.15 | 17,674 |
| 2022-12-08 | $25.26 | $25.26 | $25.17 | $25.19 | $25.16 | 24,043 |
| 2022-12-07 | $25.16 | $25.25 | $25.16 | $25.22 | $25.19 | 84,558 |
| 2022-12-06 | $25.17 | $25.17 | $25.13 | $25.16 | $25.13 | 58,728 |
| 2022-12-05 | $25.05 | $25.13 | $25.03 | $25.07 | $25.04 | 56,495 |
| 2022-12-02 | $25.06 | $25.09 | $25.04 | $25.09 | $25.09 | 88,835 |
| 2022-12-01 | $25.05 | $25.11 | $25.01 | $25.11 | $25.11 | 100,663 |
| 2022-11-30 | $25.00 | $25.07 | $24.93 | $25.07 | $25.07 | 12,081 |
| 2022-11-29 | $24.91 | $25.00 | $24.91 | $24.99 | $24.99 | 28,735 |
| 2022-11-28 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 52,754 |
| 2022-11-25 | $24.84 | $24.92 | $24.84 | $24.88 | $24.88 | 3,918 |
| 2022-11-23 | $24.86 | $24.88 | $24.83 | $24.88 | $24.88 | 27,338 |
| 2022-11-22 | $24.78 | $24.83 | $24.78 | $24.83 | $24.83 | 32,590 |
| 2022-11-21 | $24.75 | $24.80 | $24.73 | $24.77 | $24.77 | 19,346 |
| 2022-11-18 | $24.77 | $24.77 | $24.65 | $24.76 | $24.76 | 42,677 |
| 2022-11-17 | $24.68 | $24.74 | $24.66 | $24.71 | $24.71 | 39,933 |
| 2022-11-16 | $24.58 | $24.71 | $24.58 | $24.71 | $24.71 | 60,413 |
| 2022-11-15 | $24.58 | $24.60 | $24.50 | $24.60 | $24.60 | 17,435 |
| 2022-11-14 | $24.57 | $24.57 | $24.46 | $24.53 | $24.53 | 44,492 |
| 2022-11-11 | $24.51 | $24.54 | $24.51 | $24.54 | $24.54 | 16,565 |
| 2022-11-10 | $24.48 | $24.58 | $24.48 | $24.56 | $24.56 | 48,500 |
| 2022-11-09 | $24.28 | $24.30 | $24.27 | $24.29 | $24.29 | 24,352 |
| 2022-11-08 | $24.25 | $24.28 | $24.23 | $24.27 | $24.27 | 14,316 |
| 2022-11-07 | $24.20 | $24.23 | $24.16 | $24.21 | $24.21 | 18,860 |
| 2022-11-04 | $24.19 | $24.23 | $24.19 | $24.22 | $24.22 | 15,524 |
| 2022-11-03 | $24.16 | $24.21 | $24.16 | $24.21 | $24.21 | 155,138 |
| 2022-11-02 | $24.16 | $24.26 | $24.16 | $24.25 | $24.25 | 40,040 |
| 2022-11-01 | $24.16 | $24.22 | $24.13 | $24.22 | $24.22 | 34,133 |
| 2022-10-31 | $24.14 | $24.21 | $24.10 | $24.14 | $24.14 | 38,649 |
| 2022-10-28 | $24.12 | $24.20 | $24.12 | $24.20 | $24.20 | 130,646 |
| 2022-10-27 | $24.19 | $24.20 | $24.17 | $24.19 | $24.19 | 58,159 |
| 2022-10-26 | $24.15 | $24.18 | $24.11 | $24.14 | $24.14 | 41,071 |
| 2022-10-25 | $24.25 | $24.25 | $24.10 | $24.12 | $24.12 | 205,221 |
| 2022-10-24 | $24.22 | $24.25 | $24.17 | $24.17 | $24.17 | 24,900 |
| 2022-10-21 | $24.31 | $24.32 | $24.23 | $24.23 | $24.23 | 25,812 |
| 2022-10-20 | $24.39 | $24.41 | $24.33 | $24.33 | $24.33 | 22,823 |
| 2022-10-19 | $24.40 | $24.43 | $24.32 | $24.36 | $24.36 | 251,164 |
| 2022-10-18 | $24.48 | $24.48 | $24.40 | $24.44 | $24.44 | 28,539 |
| 2022-10-17 | $24.45 | $24.48 | $24.37 | $24.40 | $24.40 | 34,571 |
| 2022-10-14 | $24.40 | $24.42 | $24.31 | $24.40 | $24.40 | 379,578 |
| 2022-10-13 | $24.41 | $24.41 | $24.35 | $24.41 | $24.41 | 32,697 |
| 2022-10-12 | $24.43 | $24.49 | $24.41 | $24.44 | $24.44 | 88,646 |
| 2022-10-11 | $24.34 | $24.45 | $24.34 | $24.40 | $24.40 | 29,662 |
| 2022-10-10 | $24.38 | $24.39 | $24.35 | $24.39 | $24.39 | 18,194 |
| 2022-10-07 | $24.40 | $24.41 | $24.32 | $24.39 | $24.39 | 103,994 |
| 2022-10-06 | $24.40 | $24.41 | $24.34 | $24.37 | $24.37 | 11,048 |
| 2022-10-05 | $24.39 | $24.40 | $24.32 | $24.37 | $24.37 | 14,420 |
| 2022-10-04 | $24.36 | $24.42 | $24.36 | $24.38 | $24.38 | 20,626 |
| 2022-10-03 | $24.30 | $24.34 | $24.28 | $24.30 | $24.30 | 22,834 |
| 2022-09-30 | $24.25 | $24.27 | $24.17 | $24.19 | $24.16 | 12,040 |
| 2022-09-29 | $24.23 | $24.30 | $24.23 | $24.26 | $24.23 | 475,076 |
| 2022-09-28 | $24.28 | $24.28 | $24.24 | $24.25 | $24.22 | 21,832 |
| 2022-09-27 | $24.25 | $24.29 | $24.21 | $24.23 | $24.20 | 108,962 |
| 2022-09-26 | $24.44 | $24.44 | $24.25 | $24.26 | $24.23 | 63,727 |
| 2022-09-23 | $24.54 | $24.54 | $24.44 | $24.47 | $24.44 | 59,458 |
| 2022-09-22 | $24.64 | $24.64 | $24.50 | $24.54 | $24.51 | 27,447 |
| 2022-09-21 | $24.62 | $24.63 | $24.59 | $24.62 | $24.59 | 16,246 |
| 2022-09-20 | $24.67 | $24.71 | $24.63 | $24.65 | $24.62 | 23,244 |
| 2022-09-19 | $24.79 | $24.79 | $24.73 | $24.78 | $24.75 | 9,055 |
| 2022-09-16 | $24.81 | $24.85 | $24.80 | $24.85 | $24.85 | 25,244 |
| 2022-09-15 | $24.89 | $24.89 | $24.84 | $24.84 | $24.84 | 10,754 |
| 2022-09-14 | $24.87 | $24.89 | $24.87 | $24.88 | $24.88 | 3,692 |
| 2022-09-13 | $24.93 | $24.96 | $24.88 | $24.93 | $24.93 | 34,571 |
| 2022-09-12 | $25.05 | $25.05 | $24.94 | $24.97 | $24.97 | 16,055 |
| 2022-09-09 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 19,321 |
| 2022-09-08 | $24.94 | $25.00 | $24.94 | $24.97 | $24.97 | 18,297 |
| 2022-09-07 | $24.97 | $25.02 | $24.95 | $24.99 | $24.99 | 51,711 |
| 2022-09-06 | $25.01 | $25.01 | $24.93 | $24.93 | $24.93 | 20,033 |
| 2022-09-02 | $24.96 | $25.06 | $24.96 | $25.04 | $25.04 | 104,609 |
| 2022-09-01 | $24.95 | $24.98 | $24.89 | $24.98 | $24.98 | 14,572 |
| 2022-08-31 | $25.06 | $25.11 | $25.05 | $25.05 | $25.02 | 27,778 |
| 2022-08-30 | $25.03 | $25.08 | $25.00 | $25.05 | $25.02 | 6,516 |
| 2022-08-29 | $25.16 | $25.16 | $25.07 | $25.08 | $25.05 | 4,342 |
| 2022-08-26 | $25.17 | $25.17 | $25.16 | $25.17 | $25.14 | 1,346 |
| 2022-08-25 | $25.20 | $25.20 | $25.17 | $25.18 | $25.15 | 510 |
| 2022-08-24 | $25.19 | $25.19 | $25.11 | $25.16 | $25.14 | 16,058 |
| 2022-08-23 | $25.22 | $25.24 | $25.17 | $25.17 | $25.14 | 2,684 |
| 2022-08-22 | $25.23 | $25.23 | $25.19 | $25.19 | $25.16 | 7,527 |
| 2022-08-19 | $25.27 | $25.28 | $25.21 | $25.26 | $25.23 | 7,042 |
| 2022-08-18 | $25.36 | $25.40 | $25.34 | $25.36 | $25.33 | 14,756 |
| 2022-08-17 | $25.54 | $25.54 | $25.37 | $25.40 | $25.37 | 18,828 |
| 2022-08-16 | $25.59 | $25.59 | $25.54 | $25.55 | $25.52 | 2,600 |
| 2022-08-15 | $25.59 | $25.61 | $25.56 | $25.59 | $25.56 | 16,583 |
| 2022-08-12 | $25.59 | $25.59 | $25.53 | $25.57 | $25.54 | 4,652 |
| 2022-08-11 | $25.55 | $25.57 | $25.51 | $25.52 | $25.49 | 9,316 |
| 2022-08-10 | $25.70 | $25.70 | $25.56 | $25.57 | $25.54 | 21,066 |
| 2022-08-09 | $25.56 | $25.60 | $25.56 | $25.58 | $25.55 | 12,510 |
| 2022-08-08 | $25.59 | $25.61 | $25.55 | $25.59 | $25.56 | 5,880 |
| 2022-08-05 | $25.61 | $25.61 | $25.51 | $25.54 | $25.51 | 4,035 |
| 2022-08-04 | $25.68 | $25.68 | $25.64 | $25.67 | $25.64 | 2,872 |
| 2022-08-03 | $25.59 | $25.67 | $25.58 | $25.66 | $25.63 | 13,165 |
| 2022-08-02 | $25.64 | $25.68 | $25.59 | $25.60 | $25.57 | 25,366 |
| 2022-08-01 | $25.63 | $25.64 | $25.63 | $25.64 | $25.61 | 1,010 |
| 2022-07-29 | $25.62 | $25.64 | $25.58 | $25.61 | $25.55 | 2,199 |
| 2022-07-28 | $25.58 | $25.59 | $25.53 | $25.59 | $25.53 | 1,268 |
| 2022-07-27 | $25.44 | $25.54 | $25.44 | $25.51 | $25.46 | 5,518 |
| 2022-07-26 | $25.41 | $25.45 | $25.39 | $25.45 | $25.40 | 5,679 |
| 2022-07-25 | $25.42 | $25.45 | $25.36 | $25.45 | $25.40 | 25,275 |
| 2022-07-22 | $25.54 | $25.54 | $25.44 | $25.46 | $25.40 | 35,468 |
| 2022-07-21 | $25.35 | $25.38 | $25.35 | $25.37 | $25.31 | 7,834 |
| 2022-07-20 | $25.31 | $25.34 | $25.28 | $25.31 | $25.26 | 12,059 |
| 2022-07-19 | $25.28 | $25.32 | $25.25 | $25.28 | $25.23 | 24,162 |
| 2022-07-18 | $25.29 | $25.30 | $25.28 | $25.30 | $25.25 | 545 |
| 2022-07-15 | $25.32 | $25.36 | $25.32 | $25.33 | $25.28 | 3,577 |
| 2022-07-14 | $25.22 | $25.33 | $25.22 | $25.33 | $25.28 | 4,271 |
| 2022-07-13 | $25.22 | $25.30 | $25.22 | $25.28 | $25.23 | 11,916 |
| 2022-07-12 | $25.33 | $25.33 | $25.27 | $25.33 | $25.28 | 11,858 |
| 2022-07-11 | $25.32 | $25.32 | $25.21 | $25.21 | $25.16 | 14,535 |
| 2022-07-08 | $25.15 | $25.20 | $25.15 | $25.15 | $25.10 | 48,843 |
| 2022-07-07 | $25.11 | $25.19 | $25.11 | $25.14 | $25.08 | 24,966 |
| 2022-07-06 | $25.18 | $25.19 | $25.11 | $25.17 | $25.12 | 39,236 |
| 2022-07-05 | $25.09 | $25.18 | $25.09 | $25.11 | $25.05 | 19,983 |
| 2022-07-01 | $25.10 | $25.12 | $25.04 | $25.06 | $25.01 | 11,037 |
| 2022-06-30 | $25.03 | $25.05 | $24.99 | $25.03 | $24.95 | 10,569 |
| 2022-06-29 | $24.85 | $24.95 | $24.85 | $24.95 | $24.87 | 10,578 |
| 2022-06-28 | $24.88 | $24.88 | $24.86 | $24.86 | $24.78 | 738 |
| 2022-06-27 | $24.88 | $24.90 | $24.83 | $24.86 | $24.78 | 2,759 |
| 2022-06-24 | $24.90 | $24.92 | $24.86 | $24.89 | $24.81 | 11,436 |
| 2022-06-23 | $24.90 | $24.93 | $24.85 | $24.85 | $24.77 | 4,853 |
| 2022-06-22 | $24.86 | $24.87 | $24.83 | $24.86 | $24.78 | 6,059 |
| 2022-06-21 | $24.77 | $24.78 | $24.74 | $24.78 | $24.70 | 8,603 |
| 2022-06-17 | $24.70 | $24.81 | $24.70 | $24.81 | $24.73 | 14,309 |
| 2022-06-16 | $24.75 | $24.79 | $24.72 | $24.79 | $24.71 | 20,751 |
| 2022-06-15 | $24.87 | $24.87 | $24.79 | $24.82 | $24.74 | 79,335 |
| 2022-06-14 | $24.78 | $24.79 | $24.70 | $24.75 | $24.67 | 72,775 |
| 2022-06-13 | $24.93 | $24.93 | $24.72 | $24.74 | $24.67 | 19,304 |
| 2022-06-10 | $25.15 | $25.15 | $25.11 | $25.11 | $25.03 | 9,310 |
| 2022-06-09 | $25.18 | $25.20 | $25.18 | $25.20 | $25.12 | 598 |
| 2022-06-08 | $25.24 | $25.24 | $25.22 | $25.23 | $25.15 | 4,521 |
| 2022-06-07 | $25.29 | $25.29 | $25.27 | $25.27 | $25.19 | 5,151 |
| 2022-06-06 | $25.23 | $25.23 | $25.19 | $25.20 | $25.12 | 8,325 |
| 2022-06-03 | $25.24 | $25.30 | $25.24 | $25.28 | $25.20 | 26,581 |
| 2022-06-02 | $25.23 | $25.28 | $25.23 | $25.25 | $25.17 | 8,931 |
| 2022-06-01 | $25.20 | $25.23 | $25.15 | $25.20 | $25.12 | 19,791 |
| 2022-05-31 | $25.25 | $25.26 | $25.19 | $25.24 | $25.14 | 19,855 |
| 2022-05-27 | $25.26 | $25.26 | $25.20 | $25.24 | $25.14 | 8,599 |
| 2022-05-26 | $25.14 | $25.18 | $25.11 | $25.16 | $25.06 | 23,750 |
| 2022-05-25 | $25.01 | $25.02 | $24.96 | $25.02 | $24.92 | 19,227 |
| 2022-05-24 | $24.72 | $24.88 | $24.72 | $24.83 | $24.73 | 68,047 |
| 2022-05-23 | $24.65 | $24.72 | $24.63 | $24.68 | $24.58 | 30,888 |
| 2022-05-20 | $24.68 | $24.68 | $24.61 | $24.66 | $24.57 | 46,683 |
| 2022-05-19 | $24.55 | $24.60 | $24.52 | $24.54 | $24.44 | 75,828 |
| 2022-05-18 | $24.61 | $24.61 | $24.47 | $24.52 | $24.42 | 97,535 |
| 2022-05-17 | $24.51 | $24.55 | $24.51 | $24.55 | $24.45 | 20,620 |
| 2022-05-16 | $24.58 | $24.61 | $24.55 | $24.59 | $24.49 | 38,233 |
| 2022-05-13 | $24.60 | $24.60 | $24.52 | $24.57 | $24.47 | 520,874 |
| 2022-05-12 | $24.61 | $24.62 | $24.60 | $24.61 | $24.51 | 17,896 |
| 2022-05-11 | $24.61 | $24.64 | $24.57 | $24.60 | $24.50 | 42,967 |
| 2022-05-10 | $24.65 | $24.68 | $24.60 | $24.63 | $24.53 | 18,658 |
| 2022-05-09 | $24.71 | $24.71 | $24.59 | $24.63 | $24.53 | 9,877 |
| 2022-05-06 | $24.63 | $24.67 | $24.60 | $24.65 | $24.55 | 70,820 |
| 2022-05-05 | $24.78 | $24.78 | $24.62 | $24.72 | $24.62 | 79,831 |
| 2022-05-04 | $24.72 | $24.81 | $24.72 | $24.80 | $24.70 | 22,985 |
| 2022-05-03 | $24.72 | $24.78 | $24.72 | $24.74 | $24.64 | 33,720 |
| 2022-05-02 | $24.74 | $24.77 | $24.71 | $24.72 | $24.62 | 24,627 |
| 2022-04-29 | $24.78 | $24.82 | $24.78 | $24.79 | $24.66 | 15,767 |
| 2022-04-28 | $24.77 | $24.84 | $24.77 | $24.79 | $24.66 | 16,873 |
| 2022-04-27 | $24.84 | $24.87 | $24.82 | $24.85 | $24.72 | 13,099 |
| 2022-04-26 | $24.88 | $24.88 | $24.83 | $24.84 | $24.71 | 40,716 |
| 2022-04-25 | $24.88 | $24.89 | $24.83 | $24.83 | $24.70 | 16,271 |
| 2022-04-22 | $24.88 | $24.91 | $24.85 | $24.87 | $24.74 | 19,284 |
| 2022-04-21 | $24.89 | $24.92 | $24.85 | $24.88 | $24.75 | 14,784 |
| 2022-04-20 | $24.87 | $24.95 | $24.87 | $24.92 | $24.79 | 35,806 |
| 2022-04-19 | $24.94 | $24.98 | $24.85 | $24.85 | $24.72 | 13,458 |
| 2022-04-18 | $25.03 | $25.03 | $24.98 | $24.99 | $24.86 | 4,860 |
| 2022-04-14 | $25.06 | $25.07 | $25.00 | $25.03 | $24.90 | 17,854 |
| 2022-04-13 | $25.11 | $25.16 | $25.08 | $25.10 | $24.97 | 19,771 |
| 2022-04-12 | $25.12 | $25.18 | $25.12 | $25.16 | $25.03 | 60,934 |
| 2022-04-11 | $25.12 | $25.25 | $25.11 | $25.12 | $24.99 | 16,957 |
| 2022-04-08 | $25.23 | $25.23 | $25.16 | $25.18 | $25.05 | 14,687 |
| 2022-04-07 | $25.27 | $25.28 | $25.21 | $25.25 | $25.12 | 31,548 |
| 2022-04-06 | $25.25 | $25.31 | $25.24 | $25.28 | $25.15 | 53,886 |
| 2022-04-05 | $25.48 | $25.48 | $25.35 | $25.37 | $25.24 | 5,667 |
| 2022-04-04 | $25.47 | $25.49 | $25.41 | $25.43 | $25.30 | 11,097 |
| 2022-04-01 | $25.43 | $25.49 | $25.42 | $25.47 | $25.34 | 37,059 |
| 2022-03-31 | $25.46 | $25.49 | $25.46 | $25.47 | $25.32 | 3,565 |
| 2022-03-30 | $25.38 | $25.47 | $25.38 | $25.46 | $25.31 | 7,021 |
| 2022-03-29 | $25.44 | $25.44 | $25.38 | $25.41 | $25.26 | 30,018 |
| 2022-03-28 | $25.45 | $25.50 | $25.38 | $25.41 | $25.26 | 15,512 |
| 2022-03-25 | $25.50 | $25.51 | $25.42 | $25.48 | $25.32 | 4,540 |
| 2022-03-24 | $25.59 | $25.59 | $25.50 | $25.56 | $25.40 | 14,975 |
| 2022-03-23 | $25.63 | $25.66 | $25.62 | $25.64 | $25.49 | 11,185 |
| 2022-03-22 | $25.69 | $25.72 | $25.64 | $25.66 | $25.51 | 13,976 |
| 2022-03-21 | $25.76 | $25.76 | $25.70 | $25.70 | $25.55 | 7,985 |
| 2022-03-18 | $25.77 | $25.83 | $25.77 | $25.80 | $25.65 | 15,887 |
| 2022-03-17 | $25.72 | $25.84 | $25.72 | $25.78 | $25.63 | 8,630 |
| 2022-03-16 | $25.72 | $25.82 | $25.67 | $25.74 | $25.59 | 11,000 |
| 2022-03-15 | $25.85 | $25.85 | $25.72 | $25.75 | $25.60 | 33,328 |
| 2022-03-14 | $25.85 | $25.85 | $25.72 | $25.72 | $25.57 | 35,052 |
| 2022-03-11 | $26.02 | $26.02 | $25.93 | $25.97 | $25.81 | 6,998 |
| 2022-03-10 | $26.07 | $26.07 | $26.04 | $26.05 | $25.90 | 466 |
| 2022-03-09 | $26.11 | $26.11 | $26.07 | $26.09 | $25.94 | 8,724 |
| 2022-03-08 | $26.16 | $26.16 | $26.09 | $26.13 | $25.98 | 30,291 |
| 2022-03-07 | $26.24 | $26.25 | $26.18 | $26.20 | $26.05 | 3,827 |
| 2022-03-04 | $26.17 | $26.28 | $26.17 | $26.27 | $26.11 | 2,685 |
| 2022-03-03 | $26.30 | $26.30 | $26.26 | $26.26 | $26.10 | 5,404 |
| 2022-03-02 | $26.35 | $26.35 | $26.23 | $26.25 | $26.09 | 16,739 |
| 2022-03-01 | $26.31 | $26.37 | $26.30 | $26.35 | $26.19 | 4,920 |
| 2022-02-28 | $26.26 | $26.31 | $26.24 | $26.28 | $26.10 | 17,351 |
| 2022-02-25 | $26.28 | $26.28 | $26.22 | $26.26 | $26.08 | 4,242 |
| 2022-02-24 | $26.28 | $26.33 | $26.28 | $26.28 | $26.10 | 7,274 |
| 2022-02-23 | $26.25 | $26.28 | $26.21 | $26.24 | $26.06 | 12,114 |
| 2022-02-22 | $26.22 | $26.25 | $26.21 | $26.23 | $26.05 | 4,258 |
| 2022-02-18 | $26.26 | $26.28 | $26.23 | $26.26 | $26.08 | 2,792 |
| 2022-02-17 | $26.17 | $26.24 | $26.17 | $26.22 | $26.04 | 9,631 |
| 2022-02-16 | $26.15 | $26.20 | $26.15 | $26.18 | $26.00 | 4,980 |
| 2022-02-15 | $26.20 | $26.20 | $26.16 | $26.18 | $26.01 | 11,924 |
| 2022-02-14 | $26.28 | $26.28 | $26.16 | $26.16 | $25.98 | 8,773 |
| 2022-02-11 | $26.32 | $26.34 | $26.28 | $26.30 | $26.12 | 40,089 |
| 2022-02-10 | $26.37 | $26.42 | $26.29 | $26.32 | $26.14 | 10,014 |
| 2022-02-09 | $26.46 | $26.50 | $26.42 | $26.46 | $26.28 | 23,719 |
| 2022-02-08 | $26.51 | $26.51 | $26.48 | $26.48 | $26.30 | 9,654 |
| 2022-02-07 | $26.49 | $26.54 | $26.48 | $26.51 | $26.33 | 6,075 |
| 2022-02-04 | $26.56 | $26.56 | $26.49 | $26.51 | $26.33 | 4,567 |
| 2022-02-03 | $26.50 | $26.53 | $26.50 | $26.51 | $26.33 | 2,993 |
| 2022-02-02 | $26.49 | $26.52 | $26.47 | $26.50 | $26.32 | 20,147 |
| 2022-02-01 | $26.38 | $26.49 | $26.38 | $26.43 | $26.25 | 31,691 |
| 2022-01-31 | $26.40 | $26.42 | $26.37 | $26.39 | $26.19 | 7,767 |
| 2022-01-28 | $26.45 | $26.45 | $26.44 | $26.44 | $26.24 | 1,558 |
| 2022-01-27 | $26.57 | $26.62 | $26.52 | $26.54 | $26.34 | 8,854 |
| 2022-01-26 | $26.68 | $26.71 | $26.55 | $26.58 | $26.38 | 25,678 |
| 2022-01-25 | $26.74 | $26.78 | $26.57 | $26.71 | $26.50 | 12,543 |
| 2022-01-24 | $26.81 | $26.83 | $26.72 | $26.75 | $26.55 | 23,590 |
| 2022-01-21 | $26.90 | $26.90 | $26.81 | $26.83 | $26.62 | 14,722 |
| 2022-01-20 | $26.92 | $26.92 | $26.86 | $26.89 | $26.69 | 4,054 |
| 2022-01-19 | $26.86 | $26.94 | $26.86 | $26.91 | $26.71 | 5,122 |
| 2022-01-18 | $26.98 | $26.98 | $26.88 | $26.88 | $26.68 | 18,995 |
| 2022-01-14 | $27.00 | $27.01 | $26.94 | $26.98 | $26.78 | 9,246 |
| 2022-01-13 | $27.02 | $27.03 | $27.00 | $27.03 | $26.82 | 4,972 |
| 2022-01-12 | $27.02 | $27.02 | $27.00 | $27.02 | $26.81 | 6,878 |
| 2022-01-11 | $27.02 | $27.06 | $27.00 | $27.02 | $26.81 | 32,674 |
| 2022-01-10 | $27.05 | $27.09 | $27.03 | $27.03 | $26.82 | 4,204 |
| 2022-01-07 | $27.12 | $27.14 | $27.11 | $27.11 | $26.90 | 17,154 |
| 2022-01-06 | $27.17 | $27.17 | $27.12 | $27.16 | $26.95 | 10,990 |
| 2022-01-05 | $27.26 | $27.26 | $27.14 | $27.17 | $26.96 | 7,531 |
| 2022-01-04 | $27.22 | $27.23 | $27.17 | $27.19 | $26.99 | 10,234 |
| 2022-01-03 | $27.22 | $27.25 | $27.20 | $27.20 | $27.00 | 63,061 |
| 2021-12-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.04 | 838 |
| 2021-12-30 | $27.21 | $27.28 | $27.21 | $27.25 | $27.04 | 14,603 |
| 2021-12-29 | $27.28 | $27.28 | $27.23 | $27.26 | $27.05 | 18,547 |
| 2021-12-28 | $27.29 | $27.29 | $27.22 | $27.26 | $27.05 | 34,493 |
| 2021-12-27 | $27.25 | $27.26 | $27.21 | $27.26 | $27.05 | 13,747 |
| 2021-12-23 | $27.26 | $27.26 | $27.23 | $27.26 | $27.05 | 1,671 |
| 2021-12-22 | $27.26 | $27.28 | $27.22 | $27.25 | $27.04 | 24,729 |
| 2021-12-21 | $27.23 | $27.24 | $27.19 | $27.22 | $27.01 | 11,761 |
| 2021-12-20 | $27.22 | $27.27 | $27.21 | $27.24 | $27.03 | 25,078 |
| 2021-12-17 | $27.33 | $27.33 | $27.24 | $27.26 | $27.05 | 8,229 |
| 2021-12-16 | $27.26 | $27.29 | $27.24 | $27.29 | $27.08 | 10,320 |
| 2021-12-15 | $27.26 | $27.29 | $27.24 | $27.25 | $27.01 | 13,973 |
| 2021-12-14 | $27.26 | $27.30 | $27.23 | $27.28 | $27.04 | 16,462 |
| 2021-12-13 | $27.25 | $27.30 | $27.23 | $27.27 | $27.04 | 8,054 |
| 2021-12-10 | $27.23 | $27.26 | $27.23 | $27.25 | $27.02 | 9,303 |
| 2021-12-09 | $27.23 | $27.24 | $27.19 | $27.22 | $26.98 | 11,662 |
| 2021-12-08 | $27.21 | $27.24 | $27.19 | $27.22 | $26.98 | 9,585 |
| 2021-12-07 | $27.25 | $27.27 | $27.22 | $27.22 | $26.99 | 5,406 |
| 2021-12-06 | $27.20 | $27.24 | $27.20 | $27.22 | $26.99 | 3,877 |
| 2021-12-03 | $27.23 | $27.26 | $27.23 | $27.26 | $27.03 | 6,563 |
| 2021-12-02 | $27.20 | $27.24 | $27.20 | $27.23 | $26.99 | 4,569 |
| 2021-12-01 | $27.21 | $27.26 | $27.21 | $27.26 | $27.03 | 2,910 |
| 2021-11-30 | $27.29 | $27.29 | $27.22 | $27.25 | $27.00 | 8,745 |
| 2021-11-29 | $27.32 | $27.32 | $27.21 | $27.21 | $26.96 | 3,136 |
| 2021-11-26 | $27.18 | $27.23 | $27.18 | $27.21 | $26.96 | 7,068 |
| 2021-11-24 | $27.15 | $27.19 | $27.14 | $27.18 | $26.93 | 15,423 |
| 2021-11-23 | $27.16 | $27.17 | $27.15 | $27.15 | $26.90 | 2,239 |
| 2021-11-22 | $27.17 | $27.19 | $27.13 | $27.16 | $26.90 | 6,524 |
| 2021-11-19 | $27.21 | $27.21 | $27.18 | $27.18 | $26.93 | 477 |
| 2021-11-18 | $27.11 | $27.17 | $27.11 | $27.16 | $26.90 | 7,084 |
| 2021-11-17 | $27.15 | $27.17 | $27.13 | $27.15 | $26.90 | 4,023 |
| 2021-11-16 | $27.19 | $27.20 | $27.17 | $27.17 | $26.91 | 7,757 |
| 2021-11-15 | $27.20 | $27.20 | $27.17 | $27.18 | $26.93 | 1,046 |
| 2021-11-12 | $27.22 | $27.22 | $27.21 | $27.21 | $26.96 | 2,284 |
| 2021-11-11 | $27.19 | $27.21 | $27.18 | $27.18 | $26.93 | 1,275 |
| 2021-11-10 | $27.23 | $27.25 | $27.21 | $27.21 | $26.96 | 1,865 |
| 2021-11-09 | $27.23 | $27.24 | $27.21 | $27.22 | $26.97 | 8,408 |
| 2021-11-08 | $27.19 | $27.19 | $27.17 | $27.17 | $26.91 | 1,487 |
| 2021-11-05 | $27.17 | $27.20 | $27.17 | $27.19 | $26.94 | 14,346 |
| 2021-11-04 | $27.14 | $27.15 | $27.13 | $27.13 | $26.88 | 25,224 |
| 2021-11-03 | $27.15 | $27.15 | $27.09 | $27.11 | $26.86 | 151,293 |
| 2021-11-02 | $27.09 | $27.09 | $27.08 | $27.09 | $26.83 | 827 |
| 2021-11-01 | $27.06 | $27.09 | $27.06 | $27.07 | $26.82 | 6,183 |
| 2021-10-29 | $27.09 | $27.12 | $27.09 | $27.12 | $26.84 | 470 |
| 2021-10-28 | $27.11 | $27.11 | $27.10 | $27.10 | $26.82 | 358 |
| 2021-10-27 | $27.07 | $27.12 | $27.06 | $27.10 | $26.82 | 24,972 |
| 2021-10-26 | $27.06 | $27.08 | $27.04 | $27.06 | $26.79 | 14,146 |
| 2021-10-25 | $27.04 | $27.08 | $27.04 | $27.08 | $26.80 | 42,023 |
| 2021-10-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.81 | 148 |
| 2021-10-21 | $27.16 | $27.16 | $27.07 | $27.09 | $26.82 | 11,705 |
| 2021-10-20 | $27.16 | $27.16 | $27.11 | $27.14 | $26.86 | 11,806 |
| 2021-10-19 | $27.17 | $27.20 | $27.17 | $27.17 | $26.90 | 23,503 |
| 2021-10-18 | $27.21 | $27.21 | $27.17 | $27.18 | $26.91 | 3,401 |
| 2021-10-15 | $27.20 | $27.20 | $27.18 | $27.18 | $26.91 | 2,191 |
| 2021-10-14 | $27.16 | $27.19 | $27.14 | $27.17 | $26.90 | 5,084 |
| 2021-10-13 | $27.17 | $27.19 | $27.14 | $27.17 | $26.89 | 3,385 |
| 2021-10-12 | $27.18 | $27.18 | $27.12 | $27.17 | $26.90 | 5,975 |
| 2021-10-11 | $27.16 | $27.16 | $27.10 | $27.10 | $26.83 | 2,304 |
| 2021-10-08 | $27.17 | $27.17 | $27.17 | $27.17 | $26.89 | 57 |
| 2021-10-07 | $27.21 | $27.21 | $27.16 | $27.18 | $26.90 | 3,962 |
| 2021-10-06 | $27.20 | $27.22 | $27.19 | $27.19 | $26.92 | 6,389 |
| 2021-10-05 | $27.19 | $27.22 | $27.18 | $27.19 | $26.92 | 10,850 |
| 2021-10-04 | $27.24 | $27.24 | $27.17 | $27.19 | $26.92 | 3,290 |
| 2021-10-01 | $27.23 | $27.23 | $27.21 | $27.21 | $26.93 | 1,559 |
| 2021-09-30 | $27.24 | $27.27 | $27.22 | $27.23 | $26.93 | 5,714 |
| 2021-09-29 | $27.25 | $27.26 | $27.23 | $27.23 | $26.93 | 3,713 |
| 2021-09-28 | $27.26 | $27.26 | $27.23 | $27.25 | $26.95 | 1,978 |
| 2021-09-27 | $27.33 | $27.37 | $27.30 | $27.36 | $27.06 | 15,308 |
| 2021-09-24 | $27.37 | $27.39 | $27.37 | $27.39 | $27.08 | 586 |
| 2021-09-23 | $27.44 | $27.44 | $27.35 | $27.38 | $27.08 | 3,566 |
| 2021-09-22 | $27.49 | $27.50 | $27.42 | $27.45 | $27.15 | 5,302 |
| 2021-09-21 | $27.48 | $27.49 | $27.43 | $27.46 | $27.15 | 5,496 |
| 2021-09-20 | $27.50 | $27.50 | $27.45 | $27.47 | $27.17 | 2,180 |
| 2021-09-17 | $27.45 | $27.45 | $27.43 | $27.43 | $27.13 | 2,423 |
| 2021-09-16 | $27.51 | $27.51 | $27.38 | $27.43 | $27.13 | 23,723 |
| 2021-09-15 | $27.50 | $27.50 | $27.42 | $27.45 | $27.14 | 7,457 |
| 2021-09-14 | $27.47 | $27.48 | $27.46 | $27.46 | $27.15 | 6,419 |
| 2021-09-13 | $27.42 | $27.47 | $27.42 | $27.45 | $27.15 | 34,391 |
| 2021-09-10 | $27.49 | $27.49 | $27.41 | $27.44 | $27.13 | 1,930 |
| 2021-09-09 | $27.43 | $27.46 | $27.42 | $27.44 | $27.14 | 3,974 |
| 2021-09-08 | $27.39 | $27.43 | $27.39 | $27.40 | $27.10 | 6,717 |
| 2021-09-07 | $27.39 | $27.39 | $27.32 | $27.35 | $27.05 | 8,308 |
| 2021-09-03 | $27.39 | $27.47 | $27.39 | $27.43 | $27.13 | 8,277 |
| 2021-09-02 | $27.51 | $27.51 | $27.46 | $27.46 | $27.15 | 3,889 |
| 2021-09-01 | $27.49 | $27.49 | $27.43 | $27.46 | $27.15 | 4,584 |
| 2021-08-31 | $27.54 | $27.54 | $27.49 | $27.50 | $27.17 | 6,824 |
| 2021-08-30 | $27.48 | $27.50 | $27.48 | $27.50 | $27.17 | 5,979 |
| 2021-08-27 | $27.51 | $27.55 | $27.51 | $27.52 | $27.19 | 10,305 |
| 2021-08-26 | $27.51 | $27.51 | $27.48 | $27.48 | $27.16 | 3,240 |
| 2021-08-25 | $27.48 | $27.51 | $27.48 | $27.49 | $27.16 | 5,058 |
| 2021-08-24 | $27.54 | $27.54 | $27.51 | $27.51 | $27.19 | 614 |
| 2021-08-23 | $27.51 | $27.52 | $27.51 | $27.52 | $27.20 | 1,866 |
| 2021-08-20 | $27.54 | $27.55 | $27.52 | $27.52 | $27.19 | 13,740 |
| 2021-08-19 | $27.53 | $27.56 | $27.53 | $27.53 | $27.20 | 6,169 |
| 2021-08-18 | $27.55 | $27.56 | $27.50 | $27.52 | $27.20 | 3,117 |
| 2021-08-17 | $27.55 | $27.55 | $27.48 | $27.53 | $27.20 | 6,870 |
| 2021-08-16 | $27.48 | $27.55 | $27.48 | $27.52 | $27.20 | 1,655 |
| 2021-08-13 | $27.53 | $27.53 | $27.52 | $27.53 | $27.21 | 1,329 |
| 2021-08-12 | $27.52 | $27.54 | $27.50 | $27.51 | $27.19 | 1,720 |
| 2021-08-11 | $27.61 | $27.61 | $27.52 | $27.54 | $27.21 | 37,774 |
| 2021-08-10 | $27.55 | $27.56 | $27.54 | $27.54 | $27.21 | 5,458 |
| 2021-08-09 | $27.55 | $27.56 | $27.53 | $27.53 | $27.20 | 9,487 |
| 2021-08-06 | $27.55 | $27.56 | $27.54 | $27.54 | $27.21 | 1,717 |
| 2021-08-05 | $27.56 | $27.59 | $27.56 | $27.59 | $27.26 | 265 |
| 2021-08-04 | $27.59 | $27.61 | $27.55 | $27.59 | $27.27 | 5,015 |
| 2021-08-03 | $27.56 | $27.62 | $27.55 | $27.60 | $27.27 | 17,174 |
| 2021-08-02 | $27.54 | $27.60 | $27.52 | $27.55 | $27.23 | 6,507 |
| 2021-07-30 | $27.64 | $27.64 | $27.61 | $27.61 | $27.26 | 1,206 |
| 2021-07-29 | $27.60 | $27.61 | $27.60 | $27.61 | $27.26 | 165 |
| 2021-07-28 | $27.57 | $27.65 | $27.57 | $27.63 | $27.28 | 1,209 |
| 2021-07-27 | $27.64 | $27.64 | $27.57 | $27.61 | $27.26 | 667 |
| 2021-07-26 | $27.59 | $27.59 | $27.57 | $27.59 | $27.24 | 1,513 |
| 2021-07-23 | $27.59 | $27.59 | $27.59 | $27.59 | $27.24 | 604 |
| 2021-07-22 | $27.64 | $27.64 | $27.61 | $27.61 | $27.26 | 2,426 |
| 2021-07-21 | $27.62 | $27.62 | $27.59 | $27.59 | $27.24 | 1,570 |
| 2021-07-20 | $27.69 | $27.69 | $27.57 | $27.61 | $27.26 | 1,027 |
| 2021-07-19 | $27.66 | $27.66 | $27.63 | $27.63 | $27.28 | 3,909 |
| 2021-07-16 | $27.63 | $27.63 | $27.54 | $27.54 | $27.19 | 4,365 |
| 2021-07-15 | $27.59 | $27.59 | $27.54 | $27.57 | $27.22 | 930 |
| 2021-07-14 | $27.55 | $27.56 | $27.55 | $27.55 | $27.20 | 485 |
| 2021-07-13 | $27.48 | $27.51 | $27.48 | $27.51 | $27.16 | 336 |
| 2021-07-12 | $27.56 | $27.56 | $27.50 | $27.52 | $27.18 | 4,445 |
| 2021-07-09 | $27.53 | $27.58 | $27.47 | $27.58 | $27.23 | 9,531 |
| 2021-07-08 | $27.56 | $27.57 | $27.53 | $27.55 | $27.20 | 2,850 |
| 2021-07-07 | $27.52 | $27.52 | $27.45 | $27.49 | $27.14 | 6,109 |
| 2021-07-06 | $27.45 | $27.45 | $27.41 | $27.43 | $27.08 | 67,144 |
| 2021-07-02 | $27.39 | $27.42 | $27.39 | $27.41 | $27.06 | 15,124 |
| 2021-07-01 | $27.40 | $27.40 | $27.34 | $27.37 | $27.03 | 2,210 |
| 2021-06-30 | $27.38 | $27.45 | $27.38 | $27.42 | $27.05 | 11,314 |
| 2021-06-29 | $27.40 | $27.41 | $27.40 | $27.40 | $27.03 | 1,489 |
| 2021-06-28 | $27.38 | $27.41 | $27.38 | $27.40 | $27.03 | 2,957 |
| 2021-06-25 | $27.39 | $27.39 | $27.33 | $27.35 | $26.98 | 8,908 |
| 2021-06-24 | $27.37 | $27.37 | $27.37 | $27.37 | $27.00 | 84 |
| 2021-06-23 | $27.40 | $27.40 | $27.34 | $27.34 | $26.97 | 12,072 |
| 2021-06-22 | $27.41 | $27.42 | $27.39 | $27.39 | $27.02 | 2,607 |
| 2021-06-21 | $27.43 | $27.43 | $27.41 | $27.43 | $27.05 | 1,629 |
| 2021-06-18 | $27.49 | $27.50 | $27.44 | $27.44 | $27.06 | 7,418 |
| 2021-06-17 | $27.48 | $27.48 | $27.43 | $27.45 | $27.08 | 3,231 |
| 2021-06-16 | $27.50 | $27.53 | $27.41 | $27.41 | $27.04 | 10,090 |
| 2021-06-15 | $27.55 | $27.55 | $27.48 | $27.51 | $27.13 | 4,332 |
| 2021-06-14 | $27.52 | $27.52 | $27.50 | $27.52 | $27.15 | 1,504 |
| 2021-06-11 | $27.49 | $27.50 | $27.47 | $27.50 | $27.12 | 1,094 |
| 2021-06-10 | $27.53 | $27.55 | $27.49 | $27.52 | $27.14 | 10,418 |
| 2021-06-09 | $27.49 | $27.49 | $27.49 | $27.49 | $27.12 | 1,513 |
| 2021-06-08 | $27.41 | $27.46 | $27.40 | $27.43 | $27.05 | 4,424 |
| 2021-06-07 | $27.42 | $27.42 | $27.41 | $27.41 | $27.04 | 6,245 |
| 2021-06-04 | $27.42 | $27.42 | $27.37 | $27.40 | $27.03 | 2,136 |
| 2021-06-03 | $27.39 | $27.39 | $27.33 | $27.36 | $26.99 | 9,772 |
| 2021-06-02 | $27.36 | $27.36 | $27.33 | $27.35 | $26.98 | 25,623 |
| 2021-06-01 | $27.35 | $27.35 | $27.33 | $27.34 | $26.97 | 6,500 |
| 2021-05-28 | $27.39 | $27.39 | $27.32 | $27.38 | $26.99 | 14,146 |
| 2021-05-27 | $27.39 | $27.39 | $27.34 | $27.34 | $26.95 | 1,749 |
| 2021-05-26 | $27.35 | $27.36 | $27.31 | $27.36 | $26.96 | 3,539 |
| 2021-05-25 | $27.37 | $27.37 | $27.34 | $27.36 | $26.96 | 4,302 |
| 2021-05-24 | $27.34 | $27.35 | $27.33 | $27.33 | $26.94 | 2,876 |
| 2021-05-21 | $27.37 | $27.37 | $27.31 | $27.31 | $26.91 | 1,724 |
| 2021-05-20 | $27.33 | $27.36 | $27.33 | $27.36 | $26.97 | 3,638 |
| 2021-05-19 | $27.34 | $27.35 | $27.30 | $27.31 | $26.91 | 8,388 |
| 2021-05-18 | $27.36 | $27.36 | $27.30 | $27.34 | $26.94 | 3,566 |
| 2021-05-17 | $27.28 | $27.35 | $27.28 | $27.32 | $26.93 | 2,321 |
| 2021-05-14 | $27.34 | $27.35 | $27.33 | $27.33 | $26.93 | 3,266 |
| 2021-05-13 | $27.31 | $27.34 | $27.31 | $27.34 | $26.95 | 4,453 |
| 2021-05-12 | $27.30 | $27.32 | $27.30 | $27.32 | $26.92 | 4,599 |
| 2021-05-11 | $27.30 | $27.37 | $27.30 | $27.34 | $26.95 | 6,807 |
| 2021-05-10 | $27.35 | $27.37 | $27.34 | $27.36 | $26.96 | 3,013 |
| 2021-05-07 | $27.39 | $27.41 | $27.34 | $27.37 | $26.97 | 7,595 |
| 2021-05-06 | $27.39 | $27.39 | $27.36 | $27.37 | $26.97 | 2,074 |
| 2021-05-05 | $27.35 | $27.36 | $27.32 | $27.36 | $26.96 | 3,124 |
| 2021-05-04 | $27.38 | $27.38 | $27.30 | $27.33 | $26.93 | 4,487 |
| 2021-05-03 | $27.37 | $27.37 | $27.28 | $27.28 | $26.89 | 9,829 |
| 2021-04-30 | $27.37 | $27.37 | $27.33 | $27.36 | $26.94 | 8,815 |
| 2021-04-29 | $27.41 | $27.42 | $27.36 | $27.39 | $26.97 | 8,847 |
| 2021-04-28 | $27.43 | $27.44 | $27.40 | $27.44 | $27.02 | 3,376 |
| 2021-04-27 | $27.46 | $27.46 | $27.44 | $27.44 | $27.03 | 326 |
| 2021-04-26 | $27.46 | $27.49 | $27.45 | $27.46 | $27.04 | 7,298 |
| 2021-04-23 | $27.46 | $27.47 | $27.33 | $27.46 | $27.04 | 16,326 |
| 2021-04-22 | $27.46 | $27.50 | $27.40 | $27.48 | $27.07 | 19,452 |
| 2021-04-21 | $27.42 | $27.50 | $27.39 | $27.43 | $27.01 | 15,430 |
| 2021-04-20 | $27.42 | $27.47 | $27.41 | $27.45 | $27.03 | 27,928 |
| 2021-04-19 | $27.39 | $27.43 | $27.37 | $27.41 | $26.99 | 6,147 |
| 2021-04-16 | $27.46 | $27.47 | $27.43 | $27.43 | $27.01 | 2,070 |
| 2021-04-15 | $27.48 | $27.50 | $27.43 | $27.46 | $27.04 | 4,165 |
| 2021-04-14 | $27.35 | $27.36 | $27.31 | $27.35 | $26.93 | 6,729 |
| 2021-04-13 | $27.30 | $27.33 | $27.29 | $27.31 | $26.89 | 4,704 |
| 2021-04-12 | $27.29 | $27.29 | $27.28 | $27.28 | $26.86 | 3,803 |
| 2021-04-09 | $27.28 | $27.30 | $27.24 | $27.30 | $26.88 | 9,999 |
| 2021-04-08 | $27.25 | $27.30 | $27.23 | $27.30 | $26.88 | 49,724 |
| 2021-04-07 | $27.21 | $27.24 | $27.16 | $27.20 | $26.78 | 17,914 |
| 2021-04-06 | $27.22 | $27.23 | $27.19 | $27.20 | $26.78 | 7,260 |
| 2021-04-05 | $27.18 | $27.22 | $27.15 | $27.18 | $26.77 | 10,473 |
| 2021-04-01 | $27.18 | $27.21 | $27.16 | $27.19 | $26.78 | 18,295 |
| 2021-03-31 | $27.14 | $27.19 | $27.14 | $27.16 | $26.72 | 5,982 |
| 2021-03-30 | $27.16 | $27.20 | $27.16 | $27.17 | $26.73 | 3,193 |
| 2021-03-29 | $27.22 | $27.22 | $27.11 | $27.16 | $26.72 | 9,443 |
| 2021-03-26 | $27.18 | $27.19 | $27.16 | $27.18 | $26.74 | 1,540 |
| 2021-03-25 | $27.22 | $27.22 | $27.16 | $27.20 | $26.76 | 21,188 |
| 2021-03-24 | $27.16 | $27.19 | $27.16 | $27.17 | $26.73 | 4,755 |
| 2021-03-23 | $27.15 | $27.17 | $27.09 | $27.16 | $26.72 | 4,911 |
| 2021-03-22 | $27.06 | $27.13 | $27.06 | $27.11 | $26.67 | 4,587 |
| 2021-03-19 | $27.09 | $27.11 | $27.09 | $27.09 | $26.65 | 1,521 |
| 2021-03-18 | $27.12 | $27.12 | $27.06 | $27.06 | $26.62 | 7,334 |
| 2021-03-17 | $27.22 | $27.28 | $27.17 | $27.24 | $26.81 | 9,199 |
| 2021-03-16 | $27.27 | $27.29 | $27.27 | $27.28 | $26.84 | 6,426 |
| 2021-03-15 | $27.26 | $27.28 | $27.25 | $27.26 | $26.82 | 5,291 |
| 2021-03-12 | $27.25 | $27.25 | $27.22 | $27.23 | $26.79 | 5,622 |
| 2021-03-11 | $27.29 | $27.31 | $27.25 | $27.29 | $26.85 | 8,318 |
| 2021-03-10 | $27.20 | $27.24 | $27.20 | $27.24 | $26.80 | 574 |
| 2021-03-09 | $27.20 | $27.20 | $27.17 | $27.18 | $26.74 | 3,087 |
| 2021-03-08 | $27.17 | $27.17 | $27.14 | $27.14 | $26.70 | 1,551 |
| 2021-03-05 | $27.11 | $27.15 | $27.11 | $27.12 | $26.68 | 5,563 |
| 2021-03-04 | $27.03 | $27.09 | $27.03 | $27.06 | $26.62 | 10,958 |
| 2021-03-03 | $27.08 | $27.09 | $27.02 | $27.07 | $26.63 | 29,470 |
| 2021-03-02 | $27.09 | $27.09 | $27.06 | $27.08 | $26.64 | 4,359 |
| 2021-03-01 | $27.05 | $27.06 | $27.01 | $27.06 | $26.62 | 2,796 |
| 2021-02-26 | $27.04 | $27.11 | $27.01 | $27.07 | $26.61 | 7,251 |
| 2021-02-25 | $27.10 | $27.10 | $27.02 | $27.06 | $26.60 | 6,929 |
| 2021-02-24 | $27.11 | $27.18 | $27.11 | $27.15 | $26.69 | 9,003 |
| 2021-02-23 | $27.21 | $27.28 | $27.20 | $27.24 | $26.78 | 8,248 |
| 2021-02-22 | $27.43 | $27.46 | $27.29 | $27.32 | $26.85 | 93,294 |
| 2021-02-19 | $27.52 | $27.54 | $27.47 | $27.48 | $27.01 | 7,810 |
| 2021-02-18 | $27.59 | $27.62 | $27.57 | $27.59 | $27.11 | 4,229 |
| 2021-02-17 | $27.71 | $27.71 | $27.65 | $27.67 | $27.20 | 4,447 |
| 2021-02-16 | $27.79 | $27.79 | $27.72 | $27.72 | $27.25 | 16,207 |
| 2021-02-12 | $27.76 | $27.78 | $27.76 | $27.77 | $27.30 | 2,399 |
| 2021-02-11 | $27.79 | $27.79 | $27.76 | $27.78 | $27.31 | 7,928 |
| 2021-02-10 | $27.73 | $27.74 | $27.72 | $27.74 | $27.26 | 4,234 |
| 2021-02-09 | $27.70 | $27.73 | $27.68 | $27.71 | $27.24 | 9,663 |
| 2021-02-08 | $27.65 | $27.73 | $27.65 | $27.69 | $27.21 | 5,188 |
| 2021-02-05 | $27.72 | $27.72 | $27.67 | $27.69 | $27.22 | 11,892 |
| 2021-02-04 | $27.69 | $27.71 | $27.68 | $27.70 | $27.23 | 11,581 |
| 2021-02-03 | $27.71 | $27.71 | $27.64 | $27.68 | $27.21 | 8,223 |
| 2021-02-02 | $27.71 | $27.72 | $27.67 | $27.68 | $27.20 | 6,047 |
| 2021-02-01 | $27.69 | $27.71 | $27.65 | $27.68 | $27.21 | 9,864 |
| 2021-01-29 | $27.71 | $27.71 | $27.69 | $27.69 | $27.20 | 2,941 |
| 2021-01-28 | $27.72 | $27.72 | $27.68 | $27.70 | $27.20 | 3,317 |
| 2021-01-27 | $27.70 | $27.72 | $27.64 | $27.69 | $27.19 | 24,835 |
| 2021-01-26 | $27.64 | $27.65 | $27.57 | $27.64 | $27.14 | 58,141 |
| 2021-01-25 | $27.54 | $27.61 | $27.54 | $27.61 | $27.11 | 2,610 |
| 2021-01-22 | $27.57 | $27.60 | $27.57 | $27.59 | $27.09 | 3,052 |
| 2021-01-21 | $27.61 | $27.61 | $27.54 | $27.58 | $27.09 | 16,538 |
| 2021-01-20 | $27.57 | $27.59 | $27.53 | $27.56 | $27.07 | 6,171 |
| 2021-01-19 | $27.56 | $27.58 | $27.51 | $27.56 | $27.06 | 39,612 |
| 2021-01-15 | $27.50 | $27.58 | $27.50 | $27.55 | $27.05 | 7,244 |
| 2021-01-14 | $27.55 | $27.55 | $27.52 | $27.53 | $27.03 | 3,868 |
| 2021-01-13 | $27.56 | $27.57 | $27.51 | $27.55 | $27.05 | 11,577 |
| 2021-01-12 | $27.55 | $27.59 | $27.54 | $27.54 | $27.04 | 13,984 |
| 2021-01-11 | $27.56 | $27.56 | $27.52 | $27.53 | $27.04 | 4,367 |
| 2021-01-08 | $27.57 | $27.63 | $27.55 | $27.56 | $27.06 | 65,806 |
| 2021-01-07 | $27.63 | $27.63 | $27.58 | $27.61 | $27.11 | 4,866 |
| 2021-01-06 | $27.60 | $27.65 | $27.60 | $27.64 | $27.14 | 9,362 |
| 2021-01-05 | $27.64 | $27.65 | $27.57 | $27.63 | $27.13 | 17,781 |
| 2021-01-04 | $27.62 | $27.63 | $27.58 | $27.60 | $27.10 | 9,155 |
| 2020-12-31 | $27.63 | $27.63 | $27.56 | $27.61 | $27.11 | 21,003 |
| 2020-12-30 | $27.63 | $27.63 | $27.60 | $27.63 | $27.13 | 14,011 |
| 2020-12-29 | $27.60 | $27.61 | $27.54 | $27.59 | $27.09 | 29,851 |
| 2020-12-28 | $27.60 | $27.60 | $27.56 | $27.58 | $27.08 | 4,922 |
| 2020-12-24 | $27.61 | $27.61 | $27.56 | $27.58 | $27.08 | 6,357 |
| 2020-12-23 | $27.52 | $27.59 | $27.52 | $27.56 | $27.07 | 4,630 |
| 2020-12-22 | $27.58 | $27.59 | $27.55 | $27.56 | $27.06 | 2,344 |
| 2020-12-21 | $27.59 | $27.59 | $27.54 | $27.55 | $27.06 | 21,288 |
| 2020-12-18 | $27.54 | $27.59 | $27.54 | $27.55 | $27.06 | 34,815 |
| 2020-12-17 | $27.60 | $27.60 | $27.54 | $27.54 | $27.05 | 8,020 |
| 2020-12-16 | $27.59 | $27.62 | $27.56 | $27.59 | $27.07 | 24,328 |
| 2020-12-15 | $27.60 | $27.60 | $27.53 | $27.59 | $27.07 | 6,101 |
| 2020-12-14 | $27.59 | $27.61 | $27.55 | $27.58 | $27.06 | 4,280 |
| 2020-12-11 | $27.57 | $27.60 | $27.54 | $27.57 | $27.05 | 15,500 |
| 2020-12-10 | $27.58 | $27.59 | $27.55 | $27.56 | $27.04 | 7,815 |
| 2020-12-09 | $27.55 | $27.57 | $27.50 | $27.54 | $27.02 | 11,620 |
| 2020-12-08 | $27.54 | $27.55 | $27.52 | $27.54 | $27.02 | 4,403 |
| 2020-12-07 | $27.51 | $27.55 | $27.50 | $27.52 | $27.00 | 16,179 |
| 2020-12-04 | $27.48 | $27.53 | $27.48 | $27.50 | $26.98 | 19,577 |
| 2020-12-03 | $27.53 | $27.53 | $27.47 | $27.51 | $26.99 | 17,783 |
| 2020-12-02 | $27.47 | $27.51 | $27.47 | $27.49 | $26.97 | 6,972 |
| 2020-12-01 | $27.50 | $27.51 | $27.48 | $27.49 | $26.97 | 15,994 |
| 2020-11-30 | $27.57 | $27.57 | $27.50 | $27.52 | $26.97 | 2,791 |
| 2020-11-27 | $27.50 | $27.54 | $27.50 | $27.54 | $26.99 | 250 |
| 2020-11-25 | $27.53 | $27.53 | $27.51 | $27.51 | $26.96 | 895 |
| 2020-11-24 | $27.54 | $27.54 | $27.51 | $27.52 | $26.97 | 1,591 |
| 2020-11-23 | $27.55 | $27.55 | $27.50 | $27.52 | $26.97 | 4,672 |
| 2020-11-20 | $27.51 | $27.56 | $27.51 | $27.53 | $26.98 | 1,696 |
| 2020-11-19 | $27.50 | $27.50 | $27.44 | $27.47 | $26.93 | 6,320 |
| 2020-11-18 | $27.40 | $27.47 | $27.40 | $27.43 | $26.88 | 8,346 |
| 2020-11-17 | $27.34 | $27.39 | $27.34 | $27.39 | $26.84 | 2,796 |
| 2020-11-16 | $27.37 | $27.37 | $27.35 | $27.36 | $26.82 | 8,068 |
| 2020-11-13 | $27.37 | $27.37 | $27.34 | $27.35 | $26.81 | 5,419 |
| 2020-11-12 | $27.33 | $27.34 | $27.27 | $27.31 | $26.77 | 6,146 |
| 2020-11-11 | $27.28 | $27.31 | $27.27 | $27.29 | $26.75 | 2,657 |
| 2020-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $26.76 | 5,993 |
| 2020-11-09 | $27.29 | $27.30 | $27.25 | $27.25 | $26.71 | 4,749 |
| 2020-11-06 | $27.35 | $27.35 | $27.27 | $27.27 | $26.73 | 14,525 |
| 2020-11-05 | $27.32 | $27.34 | $27.32 | $27.32 | $26.78 | 12,797 |
| 2020-11-04 | $27.31 | $27.34 | $27.30 | $27.34 | $26.79 | 31,641 |
| 2020-11-03 | $27.10 | $27.16 | $27.07 | $27.13 | $26.59 | 14,466 |
| 2020-11-02 | $27.14 | $27.15 | $27.09 | $27.11 | $26.57 | 6,491 |
| 2020-10-30 | $27.15 | $27.15 | $27.12 | $27.12 | $26.55 | 3,167 |
| 2020-10-29 | $27.15 | $27.18 | $27.13 | $27.13 | $26.56 | 10,895 |
| 2020-10-28 | $27.13 | $27.17 | $27.11 | $27.13 | $26.56 | 8,600 |
| 2020-10-27 | $27.17 | $27.18 | $27.15 | $27.15 | $26.58 | 509 |
| 2020-10-26 | $27.11 | $27.19 | $27.11 | $27.16 | $26.59 | 4,432 |
| 2020-10-23 | $27.10 | $27.16 | $27.09 | $27.14 | $26.57 | 6,677 |
| 2020-10-22 | $27.12 | $27.12 | $27.08 | $27.11 | $26.54 | 2,421 |
| 2020-10-21 | $27.12 | $27.16 | $27.09 | $27.10 | $26.53 | 23,965 |
| 2020-10-20 | $27.10 | $27.16 | $27.09 | $27.12 | $26.56 | 10,274 |
| 2020-10-19 | $27.14 | $27.15 | $27.09 | $27.12 | $26.55 | 83,896 |
| 2020-10-16 | $27.15 | $27.20 | $27.14 | $27.15 | $26.58 | 11,301 |
| 2020-10-15 | $27.15 | $27.15 | $27.14 | $27.14 | $26.58 | 2,048 |
| 2020-10-14 | $27.15 | $27.16 | $27.09 | $27.09 | $26.53 | 4,278 |
| 2020-10-13 | $27.09 | $27.15 | $27.09 | $27.13 | $26.57 | 3,278 |
| 2020-10-12 | $27.07 | $27.13 | $27.07 | $27.11 | $26.54 | 3,912 |
| 2020-10-09 | $27.11 | $27.16 | $27.10 | $27.13 | $26.56 | 3,768 |
| 2020-10-08 | $27.14 | $27.16 | $27.10 | $27.10 | $26.54 | 41,634 |
| 2020-10-07 | $27.15 | $27.16 | $27.11 | $27.13 | $26.56 | 3,363 |
| 2020-10-06 | $27.21 | $27.21 | $27.11 | $27.11 | $26.55 | 16,075 |
| 2020-10-05 | $27.19 | $27.20 | $27.17 | $27.19 | $26.62 | 2,719 |
| 2020-10-02 | $27.25 | $27.25 | $27.17 | $27.20 | $26.63 | 19,569 |
| 2020-10-01 | $27.26 | $27.27 | $27.25 | $27.27 | $26.70 | 867 |
| 2020-09-30 | $27.30 | $27.31 | $27.29 | $27.30 | $26.70 | 4,706 |
| 2020-09-29 | $27.28 | $27.34 | $27.28 | $27.31 | $26.72 | 2,782 |
| 2020-09-28 | $27.28 | $27.33 | $27.28 | $27.31 | $26.72 | 17,915 |
| 2020-09-25 | $27.32 | $27.32 | $27.29 | $27.30 | $26.71 | 1,516 |
| 2020-09-24 | $27.34 | $27.34 | $27.31 | $27.31 | $26.72 | 1,511 |
| 2020-09-23 | $27.35 | $27.35 | $27.32 | $27.34 | $26.75 | 1,586 |
| 2020-09-22 | $27.30 | $27.31 | $27.30 | $27.30 | $26.70 | 2,172 |
| 2020-09-21 | $27.32 | $27.33 | $27.28 | $27.31 | $26.71 | 3,193 |
| 2020-09-18 | $27.30 | $27.34 | $27.30 | $27.31 | $26.71 | 1,314 |
| 2020-09-17 | $27.34 | $27.34 | $27.28 | $27.32 | $26.73 | 1,395 |
| 2020-09-16 | $27.29 | $27.33 | $27.27 | $27.30 | $26.71 | 4,768 |
| 2020-09-15 | $27.33 | $27.33 | $27.27 | $27.30 | $26.70 | 13,550 |
| 2020-09-14 | $27.29 | $27.33 | $27.28 | $27.29 | $26.70 | 14,096 |
| 2020-09-11 | $27.33 | $27.34 | $27.28 | $27.31 | $26.71 | 25,026 |
| 2020-09-10 | $27.34 | $27.35 | $27.31 | $27.32 | $26.73 | 15,801 |
| 2020-09-09 | $27.28 | $27.31 | $27.26 | $27.31 | $26.72 | 2,138 |
| 2020-09-08 | $27.32 | $27.32 | $27.26 | $27.31 | $26.72 | 6,239 |
| 2020-09-04 | $27.28 | $27.30 | $27.27 | $27.27 | $26.68 | 1,526 |
| 2020-09-03 | $27.30 | $27.34 | $27.30 | $27.31 | $26.71 | 5,000 |
| 2020-09-02 | $27.34 | $27.35 | $27.29 | $27.31 | $26.72 | 3,758 |
| 2020-09-01 | $27.34 | $27.34 | $27.29 | $27.33 | $26.73 | 1,563 |
| 2020-08-31 | $27.35 | $27.39 | $27.35 | $27.36 | $26.74 | 5,989 |
| 2020-08-28 | $27.36 | $27.39 | $27.35 | $27.35 | $26.73 | 1,403 |
| 2020-08-27 | $27.34 | $27.37 | $27.31 | $27.35 | $26.73 | 1,772 |
| 2020-08-26 | $27.41 | $27.43 | $27.37 | $27.42 | $26.80 | 6,304 |
| 2020-08-25 | $27.38 | $27.45 | $27.38 | $27.43 | $26.80 | 6,533 |
| 2020-08-24 | $27.46 | $27.46 | $27.43 | $27.46 | $26.84 | 503 |
| 2020-08-21 | $27.47 | $27.49 | $27.41 | $27.45 | $26.82 | 16,611 |
| 2020-08-20 | $27.47 | $27.54 | $27.44 | $27.46 | $26.84 | 21,986 |
| 2020-08-19 | $27.57 | $27.57 | $27.51 | $27.51 | $26.89 | 2,792 |
| 2020-08-18 | $27.52 | $27.55 | $27.50 | $27.52 | $26.89 | 5,453 |
| 2020-08-17 | $27.57 | $27.59 | $27.50 | $27.54 | $26.92 | 20,235 |
| 2020-08-14 | $27.59 | $27.59 | $27.56 | $27.56 | $26.93 | 13,371 |
| 2020-08-13 | $27.64 | $27.64 | $27.59 | $27.59 | $26.97 | 4,044 |
| 2020-08-12 | $27.64 | $27.64 | $27.61 | $27.61 | $26.98 | 8,676 |
| 2020-08-11 | $27.62 | $27.66 | $27.58 | $27.66 | $27.03 | 4,251 |
| 2020-08-10 | $27.66 | $27.66 | $27.60 | $27.64 | $27.01 | 540 |
| 2020-08-07 | $27.66 | $27.68 | $27.60 | $27.66 | $27.03 | 3,591 |
| 2020-08-06 | $27.57 | $27.64 | $27.57 | $27.62 | $26.99 | 2,533 |
| 2020-08-05 | $27.57 | $27.61 | $27.54 | $27.54 | $26.92 | 7,900 |
| 2020-08-04 | $27.54 | $27.60 | $27.54 | $27.58 | $26.95 | 11,824 |
| 2020-08-03 | $27.55 | $27.56 | $27.52 | $27.53 | $26.90 | 4,765 |
| 2020-07-31 | $27.50 | $27.57 | $27.50 | $27.56 | $26.91 | 8,996 |
| 2020-07-30 | $27.50 | $27.50 | $27.49 | $27.50 | $26.85 | 10,984 |
| 2020-07-29 | $27.47 | $27.50 | $27.46 | $27.48 | $26.83 | 6,441 |
| 2020-07-28 | $27.50 | $27.51 | $27.45 | $27.47 | $26.82 | 19,581 |
| 2020-07-27 | $27.44 | $27.47 | $27.43 | $27.46 | $26.81 | 1,846 |
| 2020-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $26.80 | 1,316 |
| 2020-07-23 | $27.46 | $27.46 | $27.43 | $27.45 | $26.80 | 9,801 |
| 2020-07-22 | $27.43 | $27.43 | $27.41 | $27.43 | $26.78 | 3,035 |
| 2020-07-21 | $27.40 | $27.42 | $27.35 | $27.39 | $26.74 | 22,414 |
| 2020-07-20 | $27.31 | $27.39 | $27.31 | $27.36 | $26.71 | 6,273 |
| 2020-07-17 | $27.31 | $27.36 | $27.29 | $27.33 | $26.68 | 8,700 |
| 2020-07-16 | $27.27 | $27.35 | $27.25 | $27.27 | $26.62 | 6,912 |
| 2020-07-15 | $27.25 | $27.29 | $27.23 | $27.27 | $26.62 | 12,534 |
| 2020-07-14 | $27.24 | $27.27 | $27.21 | $27.24 | $26.59 | 7,713 |
| 2020-07-13 | $27.17 | $27.21 | $27.17 | $27.20 | $26.56 | 2,100 |
| 2020-07-10 | $27.19 | $27.19 | $27.15 | $27.16 | $26.52 | 5,298 |
| 2020-07-09 | $27.15 | $27.15 | $27.11 | $27.14 | $26.49 | 1,800 |
| 2020-07-08 | $27.07 | $27.13 | $27.07 | $27.11 | $26.46 | 8,971 |
| 2020-07-07 | $27.12 | $27.14 | $27.11 | $27.12 | $26.47 | 76,851 |
| 2020-07-06 | $27.11 | $27.12 | $27.05 | $27.11 | $26.47 | 66,908 |
| 2020-07-02 | $27.11 | $27.12 | $27.11 | $27.11 | $26.46 | 1,400 |
| 2020-07-01 | $27.06 | $27.10 | $27.06 | $27.07 | $26.43 | 4,605 |
| 2020-06-30 | $27.11 | $27.11 | $27.06 | $27.09 | $26.42 | 1,663 |
| 2020-06-29 | $27.13 | $27.14 | $27.02 | $27.11 | $26.44 | 17,987 |
| 2020-06-26 | $27.08 | $27.15 | $27.08 | $27.10 | $26.43 | 5,008 |
| 2020-06-25 | $27.06 | $27.13 | $27.06 | $27.10 | $26.43 | 12,587 |
| 2020-06-24 | $27.11 | $27.11 | $27.09 | $27.10 | $26.43 | 1,785 |
| 2020-06-23 | $27.14 | $27.14 | $27.11 | $27.11 | $26.44 | 1,100 |
| 2020-06-22 | $27.06 | $27.14 | $27.04 | $27.10 | $26.43 | 10,997 |
| 2020-06-19 | $27.08 | $27.10 | $27.07 | $27.08 | $26.41 | 4,069 |
| 2020-06-18 | $27.07 | $27.10 | $27.06 | $27.09 | $26.42 | 1,561 |
| 2020-06-17 | $27.09 | $27.10 | $27.07 | $27.07 | $26.40 | 4,561 |
| 2020-06-16 | $27.07 | $27.09 | $27.05 | $27.08 | $26.41 | 4,033 |
| 2020-06-15 | $27.08 | $27.10 | $27.08 | $27.08 | $26.41 | 1,000 |
| 2020-06-12 | $27.10 | $27.10 | $27.06 | $27.06 | $26.39 | 12,962 |
| 2020-06-11 | $27.12 | $27.12 | $27.05 | $27.08 | $26.42 | 12,500 |
| 2020-06-10 | $27.07 | $27.08 | $27.02 | $27.04 | $26.38 | 13,400 |
| 2020-06-09 | $27.03 | $27.08 | $26.97 | $27.01 | $26.34 | 15,300 |
| 2020-06-08 | $27.01 | $27.01 | $26.95 | $26.96 | $26.30 | 2,700 |
| 2020-06-05 | $27.01 | $27.07 | $26.96 | $26.98 | $26.31 | 2,200 |
| 2020-06-04 | $27.08 | $27.08 | $27.03 | $27.03 | $26.36 | 2,132 |
| 2020-06-03 | $27.11 | $27.12 | $27.02 | $27.03 | $26.36 | 3,000 |
| 2020-06-02 | $27.11 | $27.12 | $27.02 | $27.02 | $26.36 | 2,400 |
| 2020-06-01 | $27.08 | $27.10 | $26.92 | $27.01 | $26.34 | 17,894 |
| 2020-05-29 | $27.09 | $27.13 | $27.05 | $27.06 | $26.36 | 1,500 |
| 2020-05-28 | $27.04 | $27.12 | $26.88 | $26.89 | $26.20 | 9,142 |
| 2020-05-27 | $26.97 | $27.10 | $26.97 | $27.02 | $26.32 | 31,800 |
| 2020-05-26 | $26.96 | $27.08 | $26.89 | $27.08 | $26.39 | 21,401 |
| 2020-05-22 | $27.03 | $27.04 | $26.85 | $26.95 | $26.25 | 1,581 |
| 2020-05-21 | $26.76 | $26.87 | $26.73 | $26.87 | $26.18 | 5,359 |
| 2020-05-20 | $26.88 | $26.89 | $26.82 | $26.82 | $26.13 | 1,244 |
| 2020-05-19 | $26.61 | $26.79 | $26.58 | $26.77 | $26.08 | 3,564 |
| 2020-05-18 | $26.62 | $26.73 | $26.62 | $26.71 | $26.02 | 5,500 |
| 2020-05-15 | $26.66 | $26.71 | $26.49 | $26.61 | $25.92 | 6,200 |
| 2020-05-14 | $26.65 | $26.67 | $26.39 | $26.54 | $25.86 | 21,046 |
| 2020-05-13 | $26.48 | $26.60 | $26.37 | $26.55 | $25.87 | 1,222 |
| 2020-05-12 | $26.41 | $26.53 | $26.39 | $26.53 | $25.85 | 1,764 |
| 2020-05-11 | $26.27 | $26.40 | $26.27 | $26.40 | $25.72 | 1,100 |
| 2020-05-08 | $26.41 | $26.49 | $26.33 | $26.36 | $25.68 | 6,400 |
| 2020-05-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.62 | 1,748 |
| 2020-05-06 | $26.21 | $26.34 | $26.21 | $26.27 | $25.60 | 1,922 |
| 2020-05-05 | $26.23 | $26.30 | $26.17 | $26.19 | $25.52 | 1,000 |
| 2020-05-04 | $26.22 | $26.24 | $26.11 | $26.22 | $25.55 | 8,000 |
| 2020-05-01 | $26.01 | $26.23 | $26.01 | $26.23 | $25.56 | 2,100 |
| 2020-04-30 | $26.02 | $26.02 | $25.90 | $25.91 | $25.22 | 14,336 |
| 2020-04-29 | $26.02 | $26.02 | $25.87 | $26.02 | $25.32 | 4,762 |
| 2020-04-28 | $26.02 | $26.13 | $25.94 | $26.02 | $25.32 | 4,000 |
| 2020-04-27 | $26.22 | $26.24 | $26.07 | $26.12 | $25.41 | 3,412 |
| 2020-04-24 | $26.30 | $26.30 | $26.11 | $26.12 | $25.41 | 1,237 |
| 2020-04-23 | $26.31 | $26.49 | $26.31 | $26.40 | $25.69 | 4,900 |
| 2020-04-22 | $26.57 | $26.58 | $26.42 | $26.43 | $25.72 | 6,016 |
| 2020-04-21 | $26.66 | $26.66 | $26.49 | $26.50 | $25.78 | 21,436 |
| 2020-04-20 | $26.39 | $26.71 | $26.39 | $26.67 | $25.95 | 9,727 |
| 2020-04-17 | $26.74 | $26.74 | $26.47 | $26.47 | $25.76 | 23,312 |
| 2020-04-16 | $26.68 | $26.74 | $26.54 | $26.62 | $25.90 | 40,877 |
| 2020-04-15 | $26.72 | $26.73 | $26.55 | $26.64 | $25.93 | 69,800 |
| 2020-04-14 | $26.43 | $26.68 | $26.43 | $26.44 | $25.73 | 40,834 |
| 2020-04-13 | $26.47 | $26.62 | $26.37 | $26.37 | $25.66 | 8,600 |
| 2020-04-09 | $26.36 | $26.47 | $26.36 | $26.39 | $25.68 | 600 |
| 2020-04-08 | $26.25 | $26.26 | $26.10 | $26.16 | $25.45 | 2,700 |
| 2020-04-07 | $26.07 | $26.07 | $26.07 | $26.07 | $25.37 | 70 |
| 2020-04-06 | $25.80 | $25.94 | $25.76 | $25.94 | $25.24 | 9,700 |
| 2020-04-03 | $25.63 | $25.66 | $25.48 | $25.58 | $24.89 | 14,856 |
| 2020-04-02 | $25.66 | $25.66 | $25.66 | $25.66 | $24.97 | 76 |
| 2020-04-01 | $25.69 | $25.70 | $25.61 | $25.66 | $24.97 | 2,000 |
| 2020-03-31 | $26.33 | $26.52 | $26.23 | $26.24 | $25.50 | 32,186 |
| 2020-03-30 | $26.09 | $26.44 | $26.09 | $26.40 | $25.66 | 13,526 |
| 2020-03-27 | $26.14 | $26.65 | $26.13 | $26.42 | $25.68 | 39,529 |
| 2020-03-26 | $25.49 | $26.30 | $25.49 | $26.23 | $25.49 | 2,700 |
| 2020-03-25 | $24.35 | $25.27 | $24.35 | $25.00 | $24.30 | 26,000 |
| 2020-03-24 | $23.70 | $23.92 | $23.70 | $23.92 | $23.24 | 11,900 |
| 2020-03-23 | $22.72 | $23.18 | $22.61 | $23.01 | $22.36 | 6,344 |
| 2020-03-20 | $22.54 | $23.14 | $22.53 | $23.14 | $22.49 | 23,800 |
| 2020-03-19 | $24.96 | $24.98 | $23.06 | $23.06 | $22.41 | 79,300 |
| 2020-03-18 | $24.93 | $25.12 | $24.67 | $24.85 | $24.15 | 163,489 |
| 2020-03-17 | $25.52 | $25.52 | $25.29 | $25.29 | $24.58 | 40,400 |
| 2020-03-16 | $25.27 | $25.52 | $25.27 | $25.44 | $24.73 | 105,698 |
| 2020-03-13 | $25.80 | $25.84 | $25.71 | $25.73 | $25.01 | 28,300 |
| 2020-03-12 | $25.48 | $25.61 | $25.33 | $25.35 | $24.64 | 41,900 |
| 2020-03-11 | $26.88 | $26.88 | $26.63 | $26.63 | $25.88 | 118,200 |
| 2020-03-10 | $27.16 | $27.16 | $26.97 | $26.97 | $26.21 | 6,100 |
| 2020-03-09 | $27.41 | $27.45 | $27.34 | $27.34 | $26.58 | 5,433 |
| 2020-03-06 | $27.12 | $27.21 | $27.08 | $27.14 | $26.38 | 9,200 |
| 2020-03-05 | $27.07 | $27.07 | $27.04 | $27.06 | $26.30 | 1,500 |
| 2020-03-04 | $27.10 | $27.10 | $27.03 | $27.03 | $26.27 | 2,370 |
| 2020-03-03 | $27.08 | $27.09 | $27.03 | $27.04 | $26.29 | 6,900 |
| 2020-03-02 | $27.08 | $27.10 | $27.01 | $27.01 | $26.25 | 4,501 |
| 2020-02-28 | $27.13 | $27.13 | $27.03 | $27.06 | $26.27 | 45,278 |
| 2020-02-27 | $27.10 | $27.12 | $27.10 | $27.11 | $26.32 | 4,800 |
| 2020-02-26 | $27.06 | $27.09 | $27.05 | $27.05 | $26.26 | 8,900 |
| 2020-02-25 | $27.03 | $27.09 | $27.03 | $27.07 | $26.28 | 10,023 |
| 2020-02-24 | $27.06 | $27.06 | $27.04 | $27.04 | $26.25 | 985 |
| 2020-02-21 | $26.86 | $26.91 | $26.86 | $26.91 | $26.12 | 9,439 |
| 2020-02-20 | $26.79 | $26.82 | $26.77 | $26.82 | $26.04 | 19,900 |
| 2020-02-19 | $26.76 | $26.76 | $26.73 | $26.76 | $25.98 | 4,500 |
| 2020-02-18 | $26.72 | $26.73 | $26.72 | $26.72 | $25.94 | 1,500 |
| 2020-02-14 | $26.72 | $26.72 | $26.70 | $26.70 | $25.92 | 2,669 |
| 2020-02-13 | $26.68 | $26.68 | $26.65 | $26.66 | $25.88 | 895 |
| 2020-02-12 | $26.69 | $26.69 | $26.67 | $26.67 | $25.89 | 4,312 |
| 2020-02-11 | $26.69 | $26.71 | $26.69 | $26.69 | $25.91 | 12,200 |
| 2020-02-10 | $26.67 | $26.70 | $26.66 | $26.68 | $25.90 | 1,999 |
| 2020-02-07 | $26.68 | $26.70 | $26.68 | $26.70 | $25.92 | 23,100 |
| 2020-02-06 | $26.64 | $26.64 | $26.62 | $26.63 | $25.85 | 600 |
| 2020-02-05 | $26.65 | $26.65 | $26.62 | $26.62 | $25.84 | 1,630 |
| 2020-02-04 | $26.68 | $26.68 | $26.65 | $26.65 | $25.87 | 6,393 |
| 2020-02-03 | $26.69 | $26.73 | $26.69 | $26.73 | $25.95 | 1,716 |
| 2020-01-31 | $26.79 | $26.80 | $26.77 | $26.80 | $25.99 | 3,741 |
| 2020-01-30 | $26.74 | $26.78 | $26.73 | $26.73 | $25.92 | 3,014 |
| 2020-01-29 | $26.74 | $26.74 | $26.73 | $26.74 | $25.93 | 17,093 |
| 2020-01-28 | $26.67 | $26.69 | $26.66 | $26.66 | $25.86 | 4,900 |
| 2020-01-27 | $26.67 | $26.71 | $26.66 | $26.71 | $25.90 | 1,400 |
| 2020-01-24 | $26.65 | $26.65 | $26.62 | $26.64 | $25.83 | 1,800 |
| 2020-01-23 | $26.61 | $26.62 | $26.59 | $26.60 | $25.79 | 2,581 |
| 2020-01-22 | $26.57 | $26.57 | $26.56 | $26.56 | $25.76 | 900 |
| 2020-01-21 | $26.55 | $26.56 | $26.54 | $26.55 | $25.74 | 2,800 |
| 2020-01-17 | $26.48 | $26.49 | $26.47 | $26.49 | $25.69 | 10,700 |
| 2020-01-16 | $26.51 | $26.53 | $26.51 | $26.52 | $25.71 | 2,500 |
| 2020-01-15 | $26.48 | $26.51 | $26.47 | $26.50 | $25.70 | 5,100 |
| 2020-01-14 | $26.44 | $26.44 | $26.41 | $26.44 | $25.63 | 3,400 |
| 2020-01-13 | $26.40 | $26.41 | $26.40 | $26.40 | $25.60 | 15,892 |
| 2020-01-10 | $26.43 | $26.43 | $26.40 | $26.41 | $25.60 | 1,317 |
| 2020-01-09 | $26.37 | $26.41 | $26.35 | $26.40 | $25.60 | 20,075 |
| 2020-01-08 | $26.40 | $26.40 | $26.37 | $26.37 | $25.57 | 11,431 |
| 2020-01-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.55 | 200 |
| 2020-01-06 | $26.33 | $26.33 | $26.31 | $26.33 | $25.53 | 7,310 |
| 2020-01-03 | $26.32 | $26.33 | $26.29 | $26.32 | $25.52 | 24,500 |
| 2020-01-02 | $26.18 | $26.20 | $26.18 | $26.18 | $25.39 | 7,400 |
| 2019-12-31 | $26.18 | $26.18 | $26.15 | $26.15 | $25.35 | 819 |
| 2019-12-30 | $26.17 | $26.19 | $26.17 | $26.17 | $25.38 | 11,200 |
| 2019-12-27 | $26.17 | $26.18 | $26.17 | $26.18 | $25.39 | 800 |
| 2019-12-26 | $26.11 | $26.16 | $26.11 | $26.15 | $25.36 | 1,288 |
| 2019-12-24 | $26.15 | $26.15 | $26.15 | $26.15 | $25.36 | 300 |
| 2019-12-23 | $26.12 | $26.14 | $26.12 | $26.12 | $25.33 | 3,291 |
| 2019-12-20 | $26.14 | $26.14 | $26.13 | $26.13 | $25.33 | 1,900 |
| 2019-12-19 | $26.15 | $26.15 | $26.15 | $26.15 | $25.35 | 800 |
| 2019-12-18 | $26.16 | $26.16 | $26.16 | $26.16 | $25.35 | 400 |
| 2019-12-17 | $26.19 | $26.20 | $26.17 | $26.18 | $25.37 | 28,900 |
| 2019-12-16 | $26.19 | $26.19 | $26.14 | $26.16 | $25.34 | 4,503 |
| 2019-12-13 | $26.16 | $26.21 | $26.15 | $26.19 | $25.38 | 2,315 |
| 2019-12-12 | $26.17 | $26.17 | $26.14 | $26.14 | $25.33 | 2,900 |
| 2019-12-11 | $26.16 | $26.19 | $26.16 | $26.19 | $25.38 | 3,700 |
| 2019-12-10 | $26.15 | $26.15 | $26.10 | $26.13 | $25.32 | 9,991 |
| 2019-12-09 | $26.12 | $26.12 | $26.12 | $26.12 | $25.30 | 7,200 |
| 2019-12-06 | $26.07 | $26.11 | $26.07 | $26.11 | $25.30 | 2,030 |
| 2019-12-05 | $26.10 | $26.14 | $26.10 | $26.12 | $25.31 | 1,686 |
| 2019-12-04 | $26.12 | $26.12 | $26.08 | $26.10 | $25.29 | 5,500 |
| 2019-12-03 | $26.15 | $26.16 | $26.13 | $26.14 | $25.33 | 11,000 |
| 2019-12-02 | $26.04 | $26.04 | $26.03 | $26.04 | $25.23 | 24,600 |
| 2019-11-29 | $26.11 | $26.13 | $26.11 | $26.11 | $25.27 | 1,847 |
| 2019-11-27 | $26.13 | $26.13 | $26.11 | $26.11 | $25.27 | 4,300 |
| 2019-11-26 | $26.14 | $26.14 | $26.14 | $26.14 | $25.30 | 1,231 |
| 2019-11-25 | $26.09 | $26.09 | $26.07 | $26.07 | $25.23 | 10,652 |
| 2019-11-22 | $26.09 | $26.09 | $26.06 | $26.08 | $25.23 | 700 |
| 2019-11-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.20 | 400 |
| 2019-11-20 | $26.07 | $26.09 | $26.07 | $26.09 | $25.24 | 300 |
| 2019-11-19 | $25.95 | $26.02 | $25.95 | $26.00 | $25.16 | 2,156 |
| 2019-11-18 | $26.02 | $26.02 | $25.99 | $25.99 | $25.15 | 1,401 |
| 2019-11-15 | $26.01 | $26.01 | $25.99 | $25.99 | $25.15 | 4,722 |
| 2019-11-14 | $25.99 | $26.01 | $25.99 | $26.00 | $25.16 | 900 |
| 2019-11-13 | $25.96 | $25.96 | $25.95 | $25.95 | $25.11 | 11,000 |
| 2019-11-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.07 | 50 |
| 2019-11-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.08 | 1,900 |
| 2019-11-08 | $25.93 | $25.93 | $25.88 | $25.88 | $25.05 | 8,100 |
| 2019-11-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.09 | 1,271 |
| 2019-11-06 | $26.04 | $26.04 | $26.03 | $26.03 | $25.19 | 1,000 |
| 2019-11-05 | $26.02 | $26.03 | $26.02 | $26.02 | $25.18 | 1,500 |
| 2019-11-04 | $26.08 | $26.10 | $26.08 | $26.08 | $25.23 | 6,100 |
| 2019-11-01 | $26.12 | $26.12 | $26.12 | $26.12 | $25.27 | 100 |
| 2019-10-31 | $26.12 | $26.18 | $26.12 | $26.16 | $25.29 | 11,100 |
| 2019-10-30 | $26.04 | $26.06 | $26.03 | $26.06 | $25.19 | 9,000 |
| 2019-10-29 | $26.02 | $26.03 | $26.01 | $26.02 | $25.15 | 7,795 |
| 2019-10-28 | $26.02 | $26.03 | $26.02 | $26.02 | $25.15 | 911 |
| 2019-10-25 | $26.04 | $26.05 | $26.01 | $26.02 | $25.15 | 10,913 |
| 2019-10-24 | $26.07 | $26.07 | $26.05 | $26.05 | $25.18 | 3,700 |
| 2019-10-23 | $26.10 | $26.10 | $26.08 | $26.10 | $25.23 | 5,594 |
| 2019-10-22 | $26.08 | $26.10 | $26.05 | $26.10 | $25.23 | 8,281 |
| 2019-10-21 | $26.10 | $26.11 | $26.10 | $26.11 | $25.24 | 5,600 |
| 2019-10-18 | $26.17 | $26.17 | $26.17 | $26.17 | $25.30 | 920 |
| 2019-10-17 | $26.17 | $26.17 | $26.14 | $26.14 | $25.27 | 200 |
| 2019-10-16 | $26.23 | $26.24 | $26.23 | $26.24 | $25.36 | 3,900 |
| 2019-10-15 | $26.22 | $26.22 | $26.21 | $26.21 | $25.34 | 3,400 |
| 2019-10-14 | $26.29 | $26.29 | $26.27 | $26.27 | $25.39 | 3,200 |
| 2019-10-11 | $26.25 | $26.25 | $26.20 | $26.20 | $25.33 | 10,600 |
| 2019-10-10 | $26.38 | $26.39 | $26.35 | $26.36 | $25.48 | 33,200 |
| 2019-10-09 | $26.43 | $26.43 | $26.39 | $26.40 | $25.52 | 1,741 |
| 2019-10-08 | $26.40 | $26.41 | $26.39 | $26.41 | $25.53 | 1,900 |
| 2019-10-07 | $26.31 | $26.31 | $26.30 | $26.30 | $25.42 | 700 |
| 2019-10-04 | $26.32 | $26.34 | $26.32 | $26.32 | $25.44 | 5,054 |
| 2019-10-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.44 | 47 |
| 2019-10-02 | $26.22 | $26.27 | $26.22 | $26.25 | $25.37 | 2,100 |
| 2019-10-01 | $26.19 | $26.20 | $26.15 | $26.15 | $25.28 | 11,984 |
| 2019-09-30 | $26.18 | $26.18 | $26.17 | $26.18 | $25.28 | 1,100 |
| 2019-09-27 | $26.16 | $26.16 | $26.16 | $26.16 | $25.26 | 172 |
| 2019-09-26 | $26.16 | $26.20 | $26.15 | $26.15 | $25.25 | 1,819 |
| 2019-09-25 | $26.18 | $26.19 | $26.15 | $26.17 | $25.27 | 8,600 |
| 2019-09-24 | $26.23 | $26.27 | $26.21 | $26.24 | $25.34 | 15,000 |
| 2019-09-23 | $26.19 | $26.19 | $26.15 | $26.15 | $25.25 | 221 |
| 2019-09-20 | $26.08 | $26.13 | $26.07 | $26.13 | $25.23 | 51,903 |
| 2019-09-19 | $26.03 | $26.04 | $26.03 | $26.03 | $25.13 | 5,600 |
| 2019-09-18 | $25.97 | $26.01 | $25.95 | $25.98 | $25.09 | 405,800 |
| 2019-09-17 | $25.92 | $25.93 | $25.88 | $25.88 | $24.99 | 23,797 |
| 2019-09-16 | $25.95 | $25.96 | $25.92 | $25.92 | $25.03 | 2,300 |
| 2019-09-13 | $26.05 | $26.05 | $25.98 | $25.98 | $25.09 | 9,700 |
| 2019-09-12 | $26.11 | $26.11 | $26.08 | $26.08 | $25.18 | 11,300 |
| 2019-09-11 | $26.14 | $26.14 | $26.13 | $26.13 | $25.23 | 400 |
| 2019-09-10 | $26.27 | $26.27 | $26.21 | $26.21 | $25.31 | 48,500 |
| 2019-09-09 | $26.30 | $26.32 | $26.29 | $26.30 | $25.39 | 71,900 |
| 2019-09-06 | $26.42 | $26.42 | $26.38 | $26.38 | $25.47 | 1,459 |
| 2019-09-05 | $26.38 | $26.38 | $26.38 | $26.38 | $25.47 | 36 |
| 2019-09-04 | $26.50 | $26.52 | $26.48 | $26.49 | $25.58 | 7,843 |
| 2019-09-03 | $26.48 | $26.48 | $26.48 | $26.48 | $25.57 | 171 |
| 2019-08-30 | $26.51 | $26.54 | $26.51 | $26.52 | $25.58 | 728 |
| 2019-08-29 | $26.51 | $26.52 | $26.51 | $26.52 | $25.58 | 10,702 |
| 2019-08-28 | $26.56 | $26.56 | $26.56 | $26.56 | $25.62 | 553 |
| 2019-08-27 | $26.53 | $26.53 | $26.53 | $26.53 | $25.59 | 1,460 |
| 2019-08-26 | $26.52 | $26.52 | $26.49 | $26.49 | $25.55 | 420 |
| 2019-08-23 | $26.49 | $26.52 | $26.49 | $26.52 | $25.58 | 30,677 |
| 2019-08-22 | $26.48 | $26.48 | $26.46 | $26.46 | $25.52 | 615 |
| 2019-08-21 | $26.50 | $26.50 | $26.48 | $26.48 | $25.54 | 686 |
| 2019-08-20 | $26.51 | $26.53 | $26.51 | $26.53 | $25.59 | 1,327 |
| 2019-08-19 | $26.48 | $26.52 | $26.48 | $26.50 | $25.56 | 36,326 |
| 2019-08-16 | $26.51 | $26.55 | $26.51 | $26.55 | $25.61 | 40,268 |
| 2019-08-15 | $26.52 | $26.56 | $26.52 | $26.56 | $25.61 | 486 |
| 2019-08-14 | $26.49 | $26.49 | $26.48 | $26.48 | $25.54 | 518 |
| 2019-08-13 | $26.35 | $26.40 | $26.35 | $26.35 | $25.41 | 191,552 |
| 2019-08-12 | $26.41 | $26.41 | $26.41 | $26.41 | $25.47 | 500 |
| 2019-08-09 | $26.30 | $26.30 | $26.27 | $26.27 | $25.33 | 550 |
| 2019-08-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.38 | 39 |
| 2019-08-07 | $26.31 | $26.31 | $26.26 | $26.26 | $25.33 | 2,554 |
| 2019-08-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.30 | 3 |
| 2019-08-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.26 | 7 |
| 2019-08-02 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 69 |
| 2019-08-01 | $26.03 | $26.08 | $26.03 | $26.08 | $25.16 | 1,508 |
| 2019-07-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.05 | 270 |
| 2019-07-30 | $25.98 | $25.98 | $25.98 | $25.98 | $25.02 | 2 |
| 2019-07-29 | $25.99 | $25.99 | $25.96 | $25.97 | $25.01 | 1,955 |
| 2019-07-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.00 | 1,200 |
| 2019-07-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.00 | 300 |
| 2019-07-24 | $25.96 | $25.96 | $25.95 | $25.95 | $25.00 | 500 |
| 2019-07-23 | $25.91 | $25.91 | $25.91 | $25.91 | $24.95 | 448 |
| 2019-07-22 | $25.92 | $25.92 | $25.92 | $25.92 | $24.97 | 0 |
| 2019-07-19 | $25.93 | $25.94 | $25.92 | $25.92 | $24.97 | 3,033 |
| 2019-07-18 | $25.89 | $25.94 | $25.89 | $25.93 | $24.98 | 6,194 |
| 2019-07-17 | $25.88 | $25.90 | $25.87 | $25.89 | $24.94 | 17,838 |
| 2019-07-16 | $25.85 | $25.85 | $25.85 | $25.85 | $24.90 | 403 |
| 2019-07-15 | $25.86 | $25.86 | $25.85 | $25.86 | $24.91 | 1,460 |
| 2019-07-12 | $25.84 | $25.84 | $25.84 | $25.84 | $24.89 | 801 |
| 2019-07-11 | $25.84 | $25.84 | $25.81 | $25.81 | $24.86 | 500 |
| 2019-07-10 | $25.84 | $25.84 | $25.83 | $25.83 | $24.88 | 540 |
| 2019-07-09 | $25.77 | $25.82 | $25.77 | $25.82 | $24.87 | 4,514 |
| 2019-07-08 | $25.75 | $25.75 | $25.74 | $25.74 | $24.79 | 642 |
| 2019-07-05 | $25.72 | $25.74 | $25.72 | $25.74 | $24.79 | 3,660 |
| 2019-07-03 | $25.80 | $25.81 | $25.79 | $25.79 | $24.84 | 23,164 |
| 2019-07-02 | $25.76 | $25.79 | $25.75 | $25.78 | $24.83 | 4,760 |
| 2019-07-01 | $25.72 | $25.72 | $25.71 | $25.71 | $24.76 | 507 |
| 2019-06-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.79 | 400 |
| 2019-06-27 | $25.79 | $25.79 | $25.79 | $25.79 | $24.80 | 400 |
| 2019-06-26 | $25.74 | $25.75 | $25.73 | $25.75 | $24.77 | 17,814 |
| 2019-06-25 | $25.77 | $25.78 | $25.76 | $25.76 | $24.78 | 5,662 |
| 2019-06-24 | $25.77 | $25.77 | $25.76 | $25.76 | $24.77 | 100 |
| 2019-06-21 | $25.72 | $25.73 | $25.70 | $25.71 | $24.72 | 4,398 |
| 2019-06-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.75 | 427 |
| 2019-06-19 | $25.69 | $25.75 | $25.69 | $25.75 | $24.76 | 100 |
| 2019-06-18 | $25.73 | $25.73 | $25.73 | $25.73 | $24.74 | 0 |
| 2019-06-17 | $25.65 | $25.66 | $25.65 | $25.66 | $24.68 | 510 |
| 2019-06-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.68 | 0 |
| 2019-06-13 | $25.69 | $25.69 | $25.69 | $25.69 | $24.70 | 6 |
| 2019-06-12 | $25.67 | $25.67 | $25.67 | $25.67 | $24.68 | 0 |
| 2019-06-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.68 | 502 |
| 2019-06-10 | $25.67 | $25.67 | $25.65 | $25.65 | $24.67 | 46,300 |
| 2019-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.71 | 0 |
| 2019-06-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.66 | 0 |
| 2019-06-05 | $25.65 | $25.65 | $25.65 | $25.65 | $24.67 | 1 |
| 2019-06-04 | $25.68 | $25.69 | $25.68 | $25.68 | $24.70 | 6,206 |
| 2019-06-03 | $25.71 | $25.71 | $25.71 | $25.71 | $24.72 | 0 |
| 2019-05-31 | $25.73 | $25.73 | $25.73 | $25.73 | $24.69 | 0 |
| 2019-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.56 | 0 |
| 2019-05-29 | $25.64 | $25.65 | $25.60 | $25.60 | $24.56 | 4,312 |
| 2019-05-28 | $25.59 | $25.59 | $25.59 | $25.59 | $24.56 | 4,190 |
| 2019-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $24.55 | 50,003 |
| 2019-05-23 | $25.59 | $25.59 | $25.58 | $25.58 | $24.55 | 53,495 |
| 2019-05-22 | $25.52 | $25.54 | $25.52 | $25.54 | $24.51 | 399 |
| 2019-05-21 | $25.55 | $25.55 | $25.51 | $25.51 | $24.48 | 6,891 |
| 2019-05-20 | $25.56 | $25.56 | $25.56 | $25.56 | $24.53 | 0 |
| 2019-05-17 | $25.55 | $25.56 | $25.55 | $25.56 | $24.53 | 195 |
| 2019-05-16 | $25.56 | $25.56 | $25.55 | $25.56 | $24.53 | 3,339 |
| 2019-05-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.52 | 0 |
| 2019-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.47 | 0 |
| 2019-05-13 | $25.51 | $25.51 | $25.51 | $25.51 | $24.48 | 100 |
| 2019-05-10 | $25.41 | $25.41 | $25.39 | $25.39 | $24.37 | 3,346 |
| 2019-05-09 | $25.39 | $25.39 | $25.39 | $25.39 | $24.36 | 0 |
| 2019-05-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.30 | 9 |
| 2019-05-07 | $25.37 | $25.39 | $25.37 | $25.37 | $24.34 | 10,125 |
| 2019-05-06 | $25.26 | $25.33 | $25.26 | $25.33 | $24.31 | 0 |
| 2019-05-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.21 | 0 |
| 2019-05-02 | $25.23 | $25.24 | $25.23 | $25.23 | $24.21 | 6,728 |
| 2019-05-01 | $25.23 | $25.27 | $25.23 | $25.24 | $24.22 | 9,500 |
| 2019-04-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.23 | 0 |
| 2019-04-29 | $25.22 | $25.22 | $25.21 | $25.22 | $24.20 | 1,000 |
| 2019-04-26 | $25.23 | $25.23 | $25.22 | $25.22 | $24.20 | 2,800 |
| 2019-04-25 | $25.17 | $25.17 | $25.17 | $25.17 | $24.15 | 0 |
| 2019-04-24 | $25.16 | $25.16 | $25.16 | $25.16 | $24.14 | 0 |
| 2019-04-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.07 | 0 |
| 2019-04-22 | $25.09 | $25.09 | $25.09 | $25.09 | $24.08 | 0 |
| 2019-04-18 | $25.10 | $25.10 | $25.07 | $25.07 | $24.06 | 101 |