iShares iBonds Dec 2024 Term Treasury ETF (IBTE) Exchange: NASDAQ
Data as of Oct. 7, 2025
$23.87 ($-0.01) -0.04%
iShares iBonds Dec 2024 Term Treasury ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2024 Term Treasury ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $23.87 |
| Previous Close | $23.87 |
| High | $23.88 |
| Low | $23.87 |
| Adjusted Open | $23.87 |
| Previous Adjusted Close | $23.87 |
| Adjusted High | $23.88 |
| Adjusted Low | $23.87 |
Invest in iShares iBonds Dec 2024 Term Treasury ETF (IBTE)
Historical Stock Data for iShares iBonds Dec 2024 Term Treasury ETF (IBTE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | $23.87 | $23.88 | $23.87 | $23.87 | $23.87 | 804,063 |
| 2024-12-13 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 3,352,559 |
| 2024-12-12 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 766,538 |
| 2024-12-11 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 1,490,509 |
| 2024-12-10 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 1,222,841 |
| 2024-12-09 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 439,148 |
| 2024-12-06 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 361,302 |
| 2024-12-05 | $23.85 | $23.86 | $23.85 | $23.85 | $23.85 | 1,321,307 |
| 2024-12-04 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 929,741 |
| 2024-12-03 | $23.84 | $23.85 | $23.84 | $23.84 | $23.84 | 1,120,606 |
| 2024-12-02 | $23.84 | $23.85 | $23.84 | $23.84 | $23.84 | 1,049,781 |
| 2024-11-29 | $23.98 | $23.99 | $23.98 | $23.99 | $23.85 | 135,730 |
| 2024-11-27 | $23.97 | $23.98 | $23.97 | $23.97 | $23.83 | 252,808 |
| 2024-11-26 | $23.96 | $23.97 | $23.96 | $23.96 | $23.82 | 298,006 |
| 2024-11-25 | $23.96 | $23.97 | $23.96 | $23.96 | $23.82 | 542,751 |
| 2024-11-22 | $23.96 | $23.97 | $23.96 | $23.96 | $23.82 | 304,303 |
| 2024-11-21 | $23.95 | $23.96 | $23.95 | $23.95 | $23.81 | 321,861 |
| 2024-11-20 | $23.95 | $23.96 | $23.95 | $23.95 | $23.81 | 301,871 |
| 2024-11-19 | $23.94 | $23.95 | $23.94 | $23.94 | $23.80 | 406,555 |
| 2024-11-18 | $23.94 | $23.95 | $23.94 | $23.94 | $23.80 | 1,038,491 |
| 2024-11-15 | $23.94 | $23.95 | $23.94 | $23.94 | $23.80 | 595,662 |
| 2024-11-14 | $23.93 | $23.94 | $23.93 | $23.93 | $23.79 | 593,597 |
| 2024-11-13 | $23.93 | $23.93 | $23.92 | $23.92 | $23.78 | 517,861 |
| 2024-11-12 | $23.92 | $23.93 | $23.92 | $23.92 | $23.78 | 1,049,232 |
| 2024-11-11 | $23.92 | $23.93 | $23.92 | $23.92 | $23.78 | 579,527 |
| 2024-11-08 | $23.92 | $23.93 | $23.92 | $23.92 | $23.78 | 267,862 |
| 2024-11-07 | $23.91 | $23.92 | $23.91 | $23.92 | $23.78 | 368,572 |
| 2024-11-06 | $23.90 | $23.91 | $23.90 | $23.90 | $23.76 | 389,729 |
| 2024-11-05 | $23.90 | $23.91 | $23.90 | $23.91 | $23.77 | 456,285 |
| 2024-11-04 | $23.90 | $23.90 | $23.89 | $23.89 | $23.75 | 931,676 |
| 2024-11-01 | $23.90 | $23.90 | $23.89 | $23.90 | $23.76 | 741,223 |
| 2024-10-31 | $23.99 | $23.99 | $23.98 | $23.98 | $23.74 | 430,923 |
| 2024-10-30 | $23.98 | $23.99 | $23.98 | $23.98 | $23.74 | 258,908 |
| 2024-10-29 | $23.98 | $23.99 | $23.98 | $23.98 | $23.74 | 442,409 |
| 2024-10-28 | $23.97 | $23.98 | $23.97 | $23.97 | $23.73 | 243,567 |
| 2024-10-25 | $23.97 | $23.98 | $23.97 | $23.97 | $23.73 | 333,047 |
| 2024-10-24 | $23.96 | $23.97 | $23.96 | $23.97 | $23.73 | 1,142,003 |
| 2024-10-23 | $23.96 | $23.97 | $23.96 | $23.97 | $23.73 | 310,686 |
| 2024-10-22 | $23.96 | $23.96 | $23.95 | $23.96 | $23.72 | 1,230,436 |
| 2024-10-21 | $23.95 | $23.96 | $23.95 | $23.96 | $23.72 | 368,899 |
| 2024-10-18 | $23.95 | $23.96 | $23.95 | $23.95 | $23.71 | 296,838 |
| 2024-10-17 | $23.94 | $23.95 | $23.94 | $23.94 | $23.70 | 538,009 |
| 2024-10-16 | $23.94 | $23.95 | $23.94 | $23.94 | $23.70 | 785,774 |
| 2024-10-15 | $23.93 | $23.94 | $23.93 | $23.93 | $23.69 | 862,839 |
| 2024-10-14 | $23.94 | $23.94 | $23.93 | $23.94 | $23.70 | 396,426 |
| 2024-10-11 | $23.95 | $23.95 | $23.93 | $23.94 | $23.70 | 526,527 |
| 2024-10-10 | $23.92 | $23.93 | $23.92 | $23.93 | $23.69 | 467,193 |
| 2024-10-09 | $23.93 | $23.93 | $23.92 | $23.93 | $23.69 | 359,735 |
| 2024-10-08 | $23.93 | $23.93 | $23.92 | $23.92 | $23.68 | 671,246 |
| 2024-10-07 | $23.92 | $23.92 | $23.91 | $23.92 | $23.68 | 493,578 |
| 2024-10-04 | $23.92 | $23.92 | $23.91 | $23.91 | $23.67 | 394,047 |
| 2024-10-03 | $23.91 | $23.91 | $23.90 | $23.91 | $23.67 | 280,960 |
| 2024-10-02 | $23.90 | $23.91 | $23.90 | $23.90 | $23.66 | 378,589 |
| 2024-10-01 | $23.90 | $23.91 | $23.90 | $23.91 | $23.67 | 1,340,127 |
| 2024-09-30 | $24.00 | $24.01 | $24.00 | $24.00 | $23.65 | 595,593 |
| 2024-09-27 | $24.00 | $24.01 | $24.00 | $24.00 | $23.65 | 272,165 |
| 2024-09-26 | $23.99 | $24.00 | $23.99 | $23.99 | $23.64 | 407,720 |
| 2024-09-25 | $23.98 | $23.99 | $23.97 | $23.98 | $23.63 | 4,016,034 |
| 2024-09-24 | $23.98 | $23.99 | $23.98 | $23.99 | $23.64 | 747,116 |
| 2024-09-23 | $23.98 | $23.99 | $23.98 | $23.98 | $23.63 | 315,076 |
| 2024-09-20 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 445,551 |
| 2024-09-19 | $23.97 | $23.98 | $23.96 | $23.97 | $23.97 | 969,005 |
| 2024-09-18 | $23.95 | $23.97 | $23.95 | $23.96 | $23.96 | 943,477 |
| 2024-09-17 | $23.95 | $23.96 | $23.95 | $23.95 | $23.95 | 362,507 |
| 2024-09-16 | $23.95 | $23.96 | $23.95 | $23.95 | $23.95 | 346,180 |
| 2024-09-13 | $23.94 | $23.96 | $23.94 | $23.95 | $23.95 | 700,373 |
| 2024-09-12 | $23.94 | $23.94 | $23.93 | $23.94 | $23.94 | 534,334 |
| 2024-09-11 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 904,568 |
| 2024-09-10 | $23.93 | $23.94 | $23.92 | $23.94 | $23.94 | 9,577,849 |
| 2024-09-09 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 12,573,470 |
| 2024-09-06 | $23.93 | $23.93 | $23.92 | $23.92 | $23.92 | 600,854 |
| 2024-09-05 | $23.92 | $23.92 | $23.91 | $23.91 | $23.91 | 1,095,123 |
| 2024-09-04 | $23.91 | $23.92 | $23.91 | $23.91 | $23.91 | 337,236 |
| 2024-09-03 | $23.90 | $23.91 | $23.90 | $23.90 | $23.90 | 555,307 |
| 2024-08-30 | $24.00 | $24.01 | $24.00 | $24.01 | $23.91 | 216,523 |
| 2024-08-29 | $23.99 | $24.00 | $23.99 | $24.00 | $23.90 | 222,511 |
| 2024-08-28 | $23.98 | $23.99 | $23.98 | $23.98 | $23.88 | 626,201 |
| 2024-08-27 | $23.98 | $23.99 | $23.98 | $23.99 | $23.89 | 291,174 |
| 2024-08-26 | $23.98 | $23.98 | $23.97 | $23.97 | $23.87 | 338,518 |
| 2024-08-23 | $23.97 | $23.98 | $23.97 | $23.98 | $23.88 | 371,252 |
| 2024-08-22 | $23.96 | $23.97 | $23.96 | $23.96 | $23.86 | 352,524 |
| 2024-08-21 | $23.96 | $23.97 | $23.96 | $23.97 | $23.87 | 1,277,528 |
| 2024-08-20 | $23.95 | $23.96 | $23.95 | $23.95 | $23.85 | 416,598 |
| 2024-08-19 | $23.95 | $23.96 | $23.95 | $23.96 | $23.86 | 240,388 |
| 2024-08-16 | $23.95 | $23.95 | $23.94 | $23.94 | $23.84 | 653,138 |
| 2024-08-15 | $23.95 | $23.95 | $23.93 | $23.93 | $23.83 | 432,894 |
| 2024-08-14 | $23.93 | $23.95 | $23.93 | $23.94 | $23.84 | 518,622 |
| 2024-08-13 | $23.93 | $23.94 | $23.93 | $23.93 | $23.83 | 566,532 |
| 2024-08-12 | $23.92 | $23.93 | $23.92 | $23.92 | $23.82 | 545,122 |
| 2024-08-09 | $23.92 | $23.93 | $23.92 | $23.93 | $23.82 | 268,305 |
| 2024-08-08 | $23.91 | $23.92 | $23.91 | $23.91 | $23.81 | 360,721 |
| 2024-08-07 | $23.92 | $23.92 | $23.91 | $23.92 | $23.82 | 372,369 |
| 2024-08-06 | $23.92 | $23.93 | $23.91 | $23.92 | $23.81 | 460,994 |
| 2024-08-05 | $23.92 | $23.92 | $23.91 | $23.92 | $23.82 | 861,175 |
| 2024-08-02 | $23.91 | $23.91 | $23.90 | $23.90 | $23.80 | 563,169 |
| 2024-08-01 | $23.89 | $23.90 | $23.89 | $23.90 | $23.80 | 259,256 |
| 2024-07-31 | $23.98 | $24.00 | $23.98 | $23.98 | $23.78 | 576,121 |
| 2024-07-30 | $23.98 | $23.99 | $23.98 | $23.98 | $23.78 | 308,225 |
| 2024-07-29 | $23.97 | $23.98 | $23.97 | $23.97 | $23.77 | 651,997 |
| 2024-07-26 | $23.97 | $23.98 | $23.97 | $23.97 | $23.77 | 367,232 |
| 2024-07-25 | $23.96 | $23.98 | $23.96 | $23.96 | $23.76 | 500,928 |
| 2024-07-24 | $23.96 | $23.97 | $23.96 | $23.96 | $23.76 | 255,217 |
| 2024-07-23 | $23.97 | $23.97 | $23.96 | $23.97 | $23.77 | 1,188,405 |
| 2024-07-22 | $23.95 | $23.96 | $23.95 | $23.95 | $23.75 | 491,645 |
| 2024-07-19 | $23.94 | $23.96 | $23.94 | $23.94 | $23.74 | 128,379 |
| 2024-07-18 | $23.94 | $23.94 | $23.93 | $23.93 | $23.73 | 788,466 |
| 2024-07-17 | $23.93 | $23.94 | $23.93 | $23.94 | $23.74 | 188,002 |
| 2024-07-16 | $23.94 | $23.94 | $23.93 | $23.93 | $23.73 | 1,298,541 |
| 2024-07-15 | $23.93 | $23.94 | $23.93 | $23.94 | $23.74 | 520,219 |
| 2024-07-12 | $23.92 | $23.93 | $23.92 | $23.93 | $23.73 | 405,807 |
| 2024-07-11 | $23.91 | $23.92 | $23.91 | $23.91 | $23.71 | 570,205 |
| 2024-07-10 | $23.92 | $23.92 | $23.91 | $23.91 | $23.71 | 842,340 |
| 2024-07-09 | $23.90 | $23.91 | $23.90 | $23.91 | $23.71 | 494,814 |
| 2024-07-08 | $23.90 | $23.91 | $23.90 | $23.91 | $23.71 | 246,056 |
| 2024-07-05 | $23.91 | $23.91 | $23.90 | $23.91 | $23.71 | 223,110 |
| 2024-07-03 | $23.89 | $23.90 | $23.89 | $23.90 | $23.70 | 375,311 |
| 2024-07-02 | $23.88 | $23.89 | $23.88 | $23.88 | $23.68 | 302,858 |
| 2024-07-01 | $23.88 | $23.89 | $23.88 | $23.89 | $23.69 | 294,724 |
| 2024-06-28 | $23.97 | $23.98 | $23.97 | $23.98 | $23.69 | 247,701 |
| 2024-06-27 | $23.95 | $23.97 | $23.95 | $23.97 | $23.68 | 479,505 |
| 2024-06-26 | $23.95 | $23.96 | $23.95 | $23.96 | $23.67 | 394,061 |
| 2024-06-25 | $23.95 | $23.96 | $23.95 | $23.96 | $23.67 | 408,096 |
| 2024-06-24 | $23.97 | $23.97 | $23.95 | $23.96 | $23.67 | 226,567 |
| 2024-06-21 | $23.96 | $23.96 | $23.94 | $23.95 | $23.95 | 1,151,520 |
| 2024-06-20 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 663,393 |
| 2024-06-18 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 349,185 |
| 2024-06-17 | $23.93 | $23.93 | $23.92 | $23.92 | $23.92 | 237,952 |
| 2024-06-14 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 379,116 |
| 2024-06-13 | $23.91 | $23.92 | $23.91 | $23.91 | $23.91 | 337,645 |
| 2024-06-12 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 701,981 |
| 2024-06-11 | $23.92 | $23.92 | $23.90 | $23.90 | $23.90 | 341,011 |
| 2024-06-10 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 512,133 |
| 2024-06-07 | $23.90 | $23.90 | $23.89 | $23.90 | $23.90 | 565,493 |
| 2024-06-06 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 853,706 |
| 2024-06-05 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 488,599 |
| 2024-06-04 | $23.88 | $23.89 | $23.88 | $23.88 | $23.88 | 347,838 |
| 2024-06-03 | $23.88 | $23.88 | $23.87 | $23.88 | $23.88 | 281,421 |
| 2024-05-31 | $23.96 | $23.97 | $23.96 | $23.97 | $23.87 | 275,360 |
| 2024-05-30 | $23.95 | $23.96 | $23.95 | $23.96 | $23.86 | 404,798 |
| 2024-05-29 | $23.95 | $23.96 | $23.95 | $23.96 | $23.87 | 271,511 |
| 2024-05-28 | $23.96 | $23.96 | $23.95 | $23.95 | $23.86 | 537,556 |
| 2024-05-24 | $23.94 | $23.96 | $23.94 | $23.96 | $23.87 | 286,254 |
| 2024-05-23 | $23.94 | $23.95 | $23.94 | $23.95 | $23.86 | 441,739 |
| 2024-05-22 | $23.94 | $23.94 | $23.93 | $23.94 | $23.85 | 275,240 |
| 2024-05-21 | $23.92 | $23.94 | $23.92 | $23.94 | $23.85 | 278,481 |
| 2024-05-20 | $23.93 | $23.93 | $23.92 | $23.93 | $23.84 | 281,448 |
| 2024-05-17 | $23.92 | $23.93 | $23.92 | $23.93 | $23.84 | 520,812 |
| 2024-05-16 | $23.91 | $23.92 | $23.91 | $23.91 | $23.82 | 721,272 |
| 2024-05-15 | $23.90 | $23.91 | $23.90 | $23.90 | $23.81 | 328,794 |
| 2024-05-14 | $23.90 | $23.91 | $23.90 | $23.90 | $23.81 | 356,511 |
| 2024-05-13 | $23.91 | $23.91 | $23.90 | $23.91 | $23.82 | 524,118 |
| 2024-05-10 | $23.90 | $23.91 | $23.90 | $23.91 | $23.82 | 319,080 |
| 2024-05-09 | $23.91 | $23.91 | $23.90 | $23.91 | $23.82 | 259,987 |
| 2024-05-08 | $23.88 | $23.89 | $23.88 | $23.89 | $23.80 | 495,863 |
| 2024-05-07 | $23.88 | $23.89 | $23.88 | $23.89 | $23.80 | 244,574 |
| 2024-05-06 | $23.87 | $23.88 | $23.87 | $23.88 | $23.79 | 427,810 |
| 2024-05-03 | $23.89 | $23.89 | $23.87 | $23.88 | $23.79 | 356,865 |
| 2024-05-02 | $23.87 | $23.88 | $23.87 | $23.88 | $23.79 | 1,223,368 |
| 2024-05-01 | $23.87 | $23.87 | $23.86 | $23.87 | $23.78 | 316,859 |
| 2024-04-30 | $23.96 | $23.96 | $23.94 | $23.95 | $23.77 | 2,228,132 |
| 2024-04-29 | $23.94 | $23.95 | $23.94 | $23.94 | $23.76 | 397,334 |
| 2024-04-26 | $23.94 | $23.95 | $23.94 | $23.94 | $23.76 | 351,627 |
| 2024-04-25 | $23.93 | $23.94 | $23.93 | $23.94 | $23.76 | 746,026 |
| 2024-04-24 | $23.92 | $23.93 | $23.92 | $23.93 | $23.74 | 360,819 |
| 2024-04-23 | $23.92 | $23.93 | $23.92 | $23.93 | $23.74 | 358,732 |
| 2024-04-22 | $23.93 | $23.93 | $23.92 | $23.93 | $23.75 | 958,753 |
| 2024-04-19 | $23.92 | $23.93 | $23.92 | $23.93 | $23.75 | 343,881 |
| 2024-04-18 | $23.92 | $23.93 | $23.92 | $23.93 | $23.75 | 526,447 |
| 2024-04-17 | $23.90 | $23.92 | $23.90 | $23.92 | $23.74 | 2,840,168 |
| 2024-04-16 | $23.90 | $23.91 | $23.90 | $23.90 | $23.72 | 636,978 |
| 2024-04-15 | $23.90 | $23.91 | $23.90 | $23.91 | $23.73 | 348,921 |
| 2024-04-12 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 482,181 |
| 2024-04-11 | $23.89 | $23.90 | $23.89 | $23.89 | $23.89 | 407,524 |
| 2024-04-10 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 521,527 |
| 2024-04-09 | $23.88 | $23.89 | $23.88 | $23.88 | $23.88 | 507,528 |
| 2024-04-08 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 405,666 |
| 2024-04-05 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 421,633 |
| 2024-04-04 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 380,086 |
| 2024-04-03 | $23.86 | $23.87 | $23.86 | $23.87 | $23.87 | 463,247 |
| 2024-04-02 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 382,086 |
| 2024-04-01 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 432,675 |
| 2024-03-28 | $23.94 | $23.96 | $23.94 | $23.94 | $23.94 | 622,168 |
| 2024-03-27 | $23.94 | $23.95 | $23.94 | $23.94 | $23.94 | 269,628 |
| 2024-03-26 | $23.93 | $23.94 | $23.93 | $23.93 | $23.93 | 511,103 |
| 2024-03-25 | $23.94 | $23.94 | $23.92 | $23.93 | $23.93 | 351,138 |
| 2024-03-22 | $23.93 | $23.93 | $23.92 | $23.92 | $23.92 | 583,958 |
| 2024-03-21 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 1,571,276 |
| 2024-03-20 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 390,097 |
| 2024-03-19 | $23.90 | $23.91 | $23.90 | $23.90 | $23.90 | 458,521 |
| 2024-03-18 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 267,077 |
| 2024-03-15 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 258,770 |
| 2024-03-14 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 278,327 |
| 2024-03-13 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 418,339 |
| 2024-03-12 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 292,114 |
| 2024-03-11 | $23.89 | $23.89 | $23.88 | $23.89 | $23.89 | 261,989 |
| 2024-03-08 | $23.89 | $23.89 | $23.88 | $23.89 | $23.89 | 446,288 |
| 2024-03-07 | $23.89 | $23.89 | $23.87 | $23.88 | $23.88 | 348,642 |
| 2024-03-06 | $23.86 | $23.87 | $23.86 | $23.87 | $23.87 | 399,535 |
| 2024-03-05 | $23.87 | $23.87 | $23.86 | $23.87 | $23.87 | 572,369 |
| 2024-03-04 | $23.86 | $23.87 | $23.86 | $23.87 | $23.87 | 316,415 |
| 2024-03-01 | $23.87 | $23.87 | $23.86 | $23.87 | $23.87 | 458,726 |
| 2024-02-29 | $23.94 | $23.95 | $23.93 | $23.95 | $23.95 | 421,439 |
| 2024-02-28 | $23.92 | $23.94 | $23.92 | $23.93 | $23.93 | 358,817 |
| 2024-02-27 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 803,383 |
| 2024-02-26 | $23.93 | $23.93 | $23.92 | $23.92 | $23.92 | 554,349 |
| 2024-02-23 | $23.93 | $23.93 | $23.91 | $23.92 | $23.92 | 565,226 |
| 2024-02-22 | $23.91 | $23.92 | $23.91 | $23.91 | $23.91 | 442,014 |
| 2024-02-21 | $23.91 | $23.91 | $23.90 | $23.90 | $23.90 | 1,096,603 |
| 2024-02-20 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 454,454 |
| 2024-02-16 | $23.91 | $23.91 | $23.90 | $23.90 | $23.90 | 318,059 |
| 2024-02-15 | $23.89 | $23.91 | $23.89 | $23.89 | $23.89 | 330,349 |
| 2024-02-14 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 408,124 |
| 2024-02-13 | $23.88 | $23.89 | $23.87 | $23.87 | $23.87 | 572,431 |
| 2024-02-12 | $23.88 | $23.89 | $23.88 | $23.88 | $23.88 | 2,032,699 |
| 2024-02-09 | $23.88 | $23.89 | $23.88 | $23.88 | $23.88 | 2,762,775 |
| 2024-02-08 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 785,870 |
| 2024-02-07 | $23.87 | $23.88 | $23.86 | $23.87 | $23.87 | 916,204 |
| 2024-02-06 | $23.87 | $23.87 | $23.86 | $23.87 | $23.87 | 1,118,562 |
| 2024-02-05 | $23.86 | $23.87 | $23.85 | $23.86 | $23.86 | 741,516 |
| 2024-02-02 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 795,255 |
| 2024-02-01 | $23.87 | $23.88 | $23.86 | $23.86 | $23.86 | 1,488,786 |
| 2024-01-31 | $23.94 | $23.96 | $23.94 | $23.95 | $23.86 | 621,114 |
| 2024-01-30 | $23.94 | $23.95 | $23.93 | $23.93 | $23.84 | 925,546 |
| 2024-01-29 | $23.94 | $23.95 | $23.93 | $23.94 | $23.85 | 726,180 |
| 2024-01-26 | $23.93 | $23.94 | $23.92 | $23.94 | $23.85 | 1,139,431 |
| 2024-01-25 | $23.92 | $23.94 | $23.92 | $23.94 | $23.85 | 1,608,273 |
| 2024-01-24 | $23.92 | $23.93 | $23.92 | $23.93 | $23.84 | 640,404 |
| 2024-01-23 | $23.93 | $23.93 | $23.91 | $23.92 | $23.83 | 510,052 |
| 2024-01-22 | $23.91 | $23.92 | $23.91 | $23.92 | $23.83 | 639,355 |
| 2024-01-19 | $23.90 | $23.92 | $23.90 | $23.92 | $23.83 | 717,298 |
| 2024-01-18 | $23.91 | $23.92 | $23.91 | $23.92 | $23.83 | 1,358,669 |
| 2024-01-17 | $23.91 | $23.91 | $23.90 | $23.91 | $23.82 | 1,120,554 |
| 2024-01-16 | $23.91 | $23.93 | $23.90 | $23.91 | $23.82 | 761,429 |
| 2024-01-12 | $23.91 | $23.91 | $23.89 | $23.91 | $23.82 | 1,026,546 |
| 2024-01-11 | $23.88 | $23.90 | $23.88 | $23.90 | $23.81 | 1,928,898 |
| 2024-01-10 | $23.90 | $23.90 | $23.88 | $23.89 | $23.80 | 1,085,632 |
| 2024-01-09 | $23.88 | $23.88 | $23.87 | $23.88 | $23.79 | 889,117 |
| 2024-01-08 | $23.88 | $23.88 | $23.87 | $23.88 | $23.79 | 1,312,797 |
| 2024-01-05 | $23.85 | $23.87 | $23.85 | $23.87 | $23.78 | 1,458,038 |
| 2024-01-04 | $23.87 | $23.87 | $23.85 | $23.87 | $23.78 | 945,417 |
| 2024-01-03 | $23.86 | $23.86 | $23.85 | $23.86 | $23.77 | 1,127,905 |
| 2024-01-02 | $23.86 | $23.86 | $23.85 | $23.85 | $23.76 | 962,614 |
| 2023-12-29 | $23.85 | $23.86 | $23.84 | $23.86 | $23.77 | 1,135,568 |
| 2023-12-28 | $23.86 | $23.87 | $23.84 | $23.86 | $23.77 | 1,582,890 |
| 2023-12-27 | $23.84 | $23.84 | $23.83 | $23.84 | $23.75 | 1,165,334 |
| 2023-12-26 | $23.85 | $23.85 | $23.83 | $23.84 | $23.75 | 1,219,264 |
| 2023-12-22 | $23.82 | $23.84 | $23.82 | $23.84 | $23.84 | 727,539 |
| 2023-12-21 | $23.82 | $23.84 | $23.82 | $23.83 | $23.83 | 647,719 |
| 2023-12-20 | $23.82 | $23.82 | $23.80 | $23.81 | $23.81 | 1,167,629 |
| 2023-12-19 | $23.81 | $23.81 | $23.79 | $23.80 | $23.80 | 2,870,688 |
| 2023-12-18 | $23.80 | $23.81 | $23.79 | $23.80 | $23.80 | 1,746,085 |
| 2023-12-15 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 2,501,247 |
| 2023-12-14 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 1,094,135 |
| 2023-12-13 | $23.85 | $23.87 | $23.85 | $23.87 | $23.78 | 1,015,252 |
| 2023-12-12 | $23.86 | $23.86 | $23.85 | $23.86 | $23.77 | 825,095 |
| 2023-12-11 | $23.86 | $23.86 | $23.84 | $23.85 | $23.76 | 492,299 |
| 2023-12-08 | $23.85 | $23.85 | $23.84 | $23.85 | $23.76 | 770,990 |
| 2023-12-07 | $23.86 | $23.86 | $23.84 | $23.84 | $23.75 | 642,221 |
| 2023-12-06 | $23.83 | $23.84 | $23.83 | $23.84 | $23.75 | 584,548 |
| 2023-12-05 | $23.84 | $23.84 | $23.82 | $23.82 | $23.73 | 724,704 |
| 2023-12-04 | $23.84 | $23.84 | $23.82 | $23.82 | $23.73 | 575,210 |
| 2023-12-01 | $23.83 | $23.83 | $23.82 | $23.82 | $23.73 | 670,154 |
| 2023-11-30 | $23.90 | $23.91 | $23.89 | $23.91 | $23.73 | 806,380 |
| 2023-11-29 | $23.89 | $23.90 | $23.89 | $23.90 | $23.72 | 397,465 |
| 2023-11-28 | $23.88 | $23.89 | $23.88 | $23.89 | $23.71 | 1,198,161 |
| 2023-11-27 | $23.88 | $23.88 | $23.87 | $23.88 | $23.70 | 537,787 |
| 2023-11-24 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 153,622 |
| 2023-11-22 | $23.88 | $23.88 | $23.86 | $23.87 | $23.87 | 1,184,359 |
| 2023-11-21 | $23.86 | $23.87 | $23.86 | $23.87 | $23.87 | 746,696 |
| 2023-11-20 | $23.85 | $23.86 | $23.85 | $23.86 | $23.86 | 471,043 |
| 2023-11-17 | $23.86 | $23.86 | $23.85 | $23.86 | $23.86 | 732,724 |
| 2023-11-16 | $23.86 | $23.86 | $23.84 | $23.86 | $23.86 | 594,928 |
| 2023-11-15 | $23.84 | $23.84 | $23.83 | $23.84 | $23.84 | 535,580 |
| 2023-11-14 | $23.82 | $23.84 | $23.82 | $23.84 | $23.84 | 1,063,497 |
| 2023-11-13 | $23.82 | $23.82 | $23.81 | $23.82 | $23.82 | 632,912 |
| 2023-11-10 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 472,535 |
| 2023-11-09 | $23.83 | $23.83 | $23.81 | $23.81 | $23.81 | 551,614 |
| 2023-11-08 | $23.80 | $23.81 | $23.80 | $23.81 | $23.81 | 771,751 |
| 2023-11-07 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 1,383,977 |
| 2023-11-06 | $23.81 | $23.81 | $23.79 | $23.80 | $23.80 | 726,700 |
| 2023-11-03 | $23.81 | $23.81 | $23.79 | $23.81 | $23.81 | 993,046 |
| 2023-11-02 | $23.78 | $23.80 | $23.78 | $23.79 | $23.79 | 764,690 |
| 2023-11-01 | $23.78 | $23.78 | $23.77 | $23.78 | $23.78 | 457,384 |
| 2023-10-31 | $23.86 | $23.86 | $23.85 | $23.86 | $23.77 | 691,329 |
| 2023-10-30 | $23.86 | $23.86 | $23.85 | $23.86 | $23.77 | 771,881 |
| 2023-10-27 | $23.86 | $23.86 | $23.85 | $23.86 | $23.77 | 387,980 |
| 2023-10-26 | $23.85 | $23.86 | $23.84 | $23.86 | $23.77 | 478,660 |
| 2023-10-25 | $23.84 | $23.84 | $23.83 | $23.83 | $23.74 | 1,038,410 |
| 2023-10-24 | $23.83 | $23.84 | $23.83 | $23.84 | $23.75 | 604,443 |
| 2023-10-23 | $23.83 | $23.84 | $23.83 | $23.84 | $23.75 | 476,718 |
| 2023-10-20 | $23.82 | $23.83 | $23.82 | $23.82 | $23.73 | 629,187 |
| 2023-10-19 | $23.81 | $23.82 | $23.81 | $23.81 | $23.72 | 645,798 |
| 2023-10-18 | $23.81 | $23.81 | $23.80 | $23.81 | $23.72 | 739,673 |
| 2023-10-17 | $23.81 | $23.81 | $23.79 | $23.80 | $23.71 | 1,023,640 |
| 2023-10-16 | $23.81 | $23.81 | $23.80 | $23.81 | $23.72 | 399,587 |
| 2023-10-13 | $23.81 | $23.81 | $23.80 | $23.81 | $23.72 | 352,429 |
| 2023-10-12 | $23.81 | $23.81 | $23.79 | $23.79 | $23.70 | 678,303 |
| 2023-10-11 | $23.79 | $23.80 | $23.79 | $23.80 | $23.71 | 706,402 |
| 2023-10-10 | $23.79 | $23.80 | $23.79 | $23.80 | $23.71 | 544,990 |
| 2023-10-09 | $23.80 | $23.81 | $23.79 | $23.80 | $23.71 | 685,899 |
| 2023-10-06 | $23.79 | $23.79 | $23.78 | $23.79 | $23.70 | 532,693 |
| 2023-10-05 | $23.79 | $23.79 | $23.78 | $23.79 | $23.70 | 736,671 |
| 2023-10-04 | $23.74 | $23.77 | $23.74 | $23.76 | $23.67 | 1,208,441 |
| 2023-10-03 | $23.74 | $23.76 | $23.74 | $23.76 | $23.67 | 751,743 |
| 2023-10-02 | $23.76 | $23.76 | $23.74 | $23.75 | $23.66 | 967,773 |
| 2023-09-29 | $23.84 | $23.85 | $23.83 | $23.84 | $23.67 | 1,228,389 |
| 2023-09-28 | $23.84 | $23.84 | $23.82 | $23.83 | $23.83 | 497,772 |
| 2023-09-27 | $23.82 | $23.83 | $23.81 | $23.82 | $23.82 | 906,269 |
| 2023-09-26 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 1,374,499 |
| 2023-09-25 | $23.81 | $23.82 | $23.81 | $23.81 | $23.81 | 577,417 |
| 2023-09-22 | $23.80 | $23.82 | $23.80 | $23.81 | $23.81 | 1,446,055 |
| 2023-09-21 | $23.80 | $23.81 | $23.79 | $23.81 | $23.81 | 463,709 |
| 2023-09-20 | $23.80 | $23.81 | $23.79 | $23.79 | $23.79 | 797,036 |
| 2023-09-19 | $23.80 | $23.80 | $23.78 | $23.79 | $23.79 | 1,118,697 |
| 2023-09-18 | $23.81 | $23.81 | $23.79 | $23.80 | $23.80 | 366,501 |
| 2023-09-15 | $23.80 | $23.80 | $23.78 | $23.80 | $23.80 | 1,178,481 |
| 2023-09-14 | $23.80 | $23.80 | $23.78 | $23.80 | $23.80 | 1,204,448 |
| 2023-09-13 | $23.79 | $23.80 | $23.78 | $23.79 | $23.79 | 514,443 |
| 2023-09-12 | $23.79 | $23.79 | $23.78 | $23.79 | $23.79 | 527,168 |
| 2023-09-11 | $23.78 | $23.78 | $23.77 | $23.78 | $23.78 | 370,531 |
| 2023-09-08 | $23.78 | $23.78 | $23.77 | $23.78 | $23.78 | 435,423 |
| 2023-09-07 | $23.77 | $23.78 | $23.76 | $23.78 | $23.78 | 748,786 |
| 2023-09-06 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 431,313 |
| 2023-09-05 | $23.77 | $23.77 | $23.75 | $23.76 | $23.76 | 821,067 |
| 2023-09-01 | $23.78 | $23.78 | $23.76 | $23.77 | $23.77 | 415,848 |
| 2023-08-31 | $23.85 | $23.85 | $23.84 | $23.85 | $23.76 | 572,110 |
| 2023-08-30 | $23.84 | $23.84 | $23.83 | $23.84 | $23.75 | 419,979 |
| 2023-08-29 | $23.81 | $23.83 | $23.80 | $23.83 | $23.74 | 1,298,992 |
| 2023-08-28 | $23.81 | $23.82 | $23.81 | $23.81 | $23.72 | 523,865 |
| 2023-08-25 | $23.81 | $23.82 | $23.80 | $23.80 | $23.71 | 362,711 |
| 2023-08-24 | $23.81 | $23.82 | $23.80 | $23.82 | $23.73 | 398,752 |
| 2023-08-23 | $23.82 | $23.82 | $23.80 | $23.81 | $23.72 | 389,794 |
| 2023-08-22 | $23.81 | $23.81 | $23.79 | $23.80 | $23.71 | 406,151 |
| 2023-08-21 | $23.79 | $23.81 | $23.79 | $23.80 | $23.71 | 533,817 |
| 2023-08-18 | $23.79 | $23.81 | $23.79 | $23.81 | $23.72 | 926,613 |
| 2023-08-17 | $23.79 | $23.80 | $23.79 | $23.79 | $23.70 | 467,009 |
| 2023-08-16 | $23.79 | $23.79 | $23.77 | $23.77 | $23.68 | 660,645 |
| 2023-08-15 | $23.77 | $23.79 | $23.77 | $23.78 | $23.69 | 464,306 |
| 2023-08-14 | $23.78 | $23.79 | $23.77 | $23.78 | $23.69 | 645,930 |
| 2023-08-11 | $23.78 | $23.78 | $23.77 | $23.77 | $23.68 | 502,310 |
| 2023-08-10 | $23.78 | $23.79 | $23.77 | $23.78 | $23.69 | 882,452 |
| 2023-08-09 | $23.78 | $23.78 | $23.76 | $23.76 | $23.67 | 644,901 |
| 2023-08-08 | $23.78 | $23.78 | $23.76 | $23.77 | $23.68 | 1,331,618 |
| 2023-08-07 | $23.77 | $23.77 | $23.75 | $23.77 | $23.68 | 514,221 |
| 2023-08-04 | $23.76 | $23.77 | $23.75 | $23.76 | $23.67 | 1,107,021 |
| 2023-08-03 | $23.74 | $23.75 | $23.74 | $23.75 | $23.66 | 1,120,614 |
| 2023-08-02 | $23.74 | $23.74 | $23.73 | $23.74 | $23.65 | 1,463,257 |
| 2023-08-01 | $23.74 | $23.74 | $23.73 | $23.74 | $23.65 | 1,543,492 |
| 2023-07-31 | $23.83 | $23.83 | $23.82 | $23.82 | $23.65 | 327,076 |
| 2023-07-28 | $23.81 | $23.82 | $23.81 | $23.82 | $23.65 | 404,133 |
| 2023-07-27 | $23.82 | $23.82 | $23.80 | $23.81 | $23.64 | 658,990 |
| 2023-07-26 | $23.81 | $23.81 | $23.80 | $23.81 | $23.64 | 406,336 |
| 2023-07-25 | $23.80 | $23.81 | $23.78 | $23.80 | $23.63 | 707,284 |
| 2023-07-24 | $23.81 | $23.82 | $23.79 | $23.81 | $23.64 | 980,323 |
| 2023-07-21 | $23.80 | $23.81 | $23.80 | $23.81 | $23.64 | 396,435 |
| 2023-07-20 | $23.80 | $23.80 | $23.79 | $23.80 | $23.63 | 1,045,270 |
| 2023-07-19 | $23.80 | $23.80 | $23.79 | $23.79 | $23.62 | 787,067 |
| 2023-07-18 | $23.81 | $23.81 | $23.79 | $23.80 | $23.63 | 1,004,088 |
| 2023-07-17 | $23.80 | $23.80 | $23.78 | $23.80 | $23.63 | 426,383 |
| 2023-07-14 | $23.81 | $23.81 | $23.78 | $23.79 | $23.62 | 313,747 |
| 2023-07-13 | $23.81 | $23.81 | $23.79 | $23.81 | $23.64 | 442,337 |
| 2023-07-12 | $23.76 | $23.78 | $23.76 | $23.78 | $23.61 | 639,984 |
| 2023-07-11 | $23.76 | $23.76 | $23.75 | $23.76 | $23.59 | 1,183,155 |
| 2023-07-10 | $23.75 | $23.75 | $23.74 | $23.75 | $23.58 | 405,057 |
| 2023-07-07 | $23.73 | $23.74 | $23.72 | $23.74 | $23.57 | 568,043 |
| 2023-07-06 | $23.73 | $23.73 | $23.71 | $23.73 | $23.56 | 728,633 |
| 2023-07-05 | $23.73 | $23.73 | $23.71 | $23.73 | $23.56 | 493,955 |
| 2023-07-03 | $23.72 | $23.72 | $23.71 | $23.72 | $23.55 | 186,368 |
| 2023-06-30 | $23.79 | $23.80 | $23.79 | $23.80 | $23.55 | 598,806 |
| 2023-06-29 | $23.80 | $23.80 | $23.78 | $23.79 | $23.54 | 402,548 |
| 2023-06-28 | $23.81 | $23.81 | $23.80 | $23.81 | $23.56 | 652,809 |
| 2023-06-27 | $23.81 | $23.81 | $23.80 | $23.81 | $23.56 | 436,275 |
| 2023-06-26 | $23.81 | $23.81 | $23.80 | $23.81 | $23.56 | 471,919 |
| 2023-06-23 | $23.82 | $23.82 | $23.80 | $23.80 | $23.55 | 648,167 |
| 2023-06-22 | $23.81 | $23.81 | $23.79 | $23.80 | $23.55 | 438,864 |
| 2023-06-21 | $23.80 | $23.80 | $23.78 | $23.80 | $23.55 | 338,313 |
| 2023-06-20 | $23.81 | $23.81 | $23.79 | $23.80 | $23.55 | 2,257,968 |
| 2023-06-16 | $23.79 | $23.79 | $23.78 | $23.78 | $23.53 | 498,366 |
| 2023-06-15 | $23.78 | $23.80 | $23.78 | $23.80 | $23.55 | 270,242 |
| 2023-06-14 | $23.79 | $23.80 | $23.76 | $23.77 | $23.52 | 401,361 |
| 2023-06-13 | $23.81 | $23.81 | $23.77 | $23.78 | $23.53 | 1,119,619 |
| 2023-06-12 | $23.79 | $23.79 | $23.78 | $23.79 | $23.54 | 306,142 |
| 2023-06-09 | $23.80 | $23.80 | $23.78 | $23.79 | $23.79 | 488,661 |
| 2023-06-08 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 304,742 |
| 2023-06-07 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 469,729 |
| 2023-06-06 | $23.78 | $23.78 | $23.77 | $23.78 | $23.78 | 473,110 |
| 2023-06-05 | $23.77 | $23.79 | $23.76 | $23.78 | $23.78 | 366,038 |
| 2023-06-02 | $23.78 | $23.78 | $23.77 | $23.78 | $23.78 | 326,688 |
| 2023-06-01 | $23.81 | $23.81 | $23.78 | $23.80 | $23.80 | 888,723 |
| 2023-05-31 | $23.86 | $23.87 | $23.85 | $23.87 | $23.78 | 537,262 |
| 2023-05-30 | $23.85 | $23.85 | $23.84 | $23.85 | $23.76 | 311,878 |
| 2023-05-26 | $23.82 | $23.84 | $23.82 | $23.83 | $23.74 | 453,193 |
| 2023-05-25 | $23.85 | $23.86 | $23.83 | $23.85 | $23.76 | 565,852 |
| 2023-05-24 | $23.88 | $23.88 | $23.85 | $23.85 | $23.76 | 504,253 |
| 2023-05-23 | $23.88 | $23.88 | $23.86 | $23.88 | $23.79 | 750,771 |
| 2023-05-22 | $23.89 | $23.89 | $23.87 | $23.88 | $23.79 | 353,062 |
| 2023-05-19 | $23.89 | $23.90 | $23.86 | $23.88 | $23.79 | 358,966 |
| 2023-05-18 | $23.90 | $23.90 | $23.87 | $23.89 | $23.80 | 607,863 |
| 2023-05-17 | $23.91 | $23.92 | $23.89 | $23.90 | $23.81 | 748,381 |
| 2023-05-16 | $23.92 | $23.93 | $23.90 | $23.91 | $23.82 | 363,497 |
| 2023-05-15 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 289,104 |
| 2023-05-12 | $23.94 | $23.95 | $23.92 | $23.93 | $23.93 | 387,262 |
| 2023-05-11 | $23.96 | $23.97 | $23.94 | $23.94 | $23.94 | 1,859,347 |
| 2023-05-10 | $23.93 | $23.95 | $23.92 | $23.94 | $23.94 | 435,041 |
| 2023-05-09 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 1,754,291 |
| 2023-05-08 | $23.92 | $23.92 | $23.90 | $23.91 | $23.91 | 369,587 |
| 2023-05-05 | $23.95 | $23.95 | $23.91 | $23.92 | $23.92 | 589,006 |
| 2023-05-04 | $23.95 | $23.98 | $23.92 | $23.95 | $23.95 | 1,159,034 |
| 2023-05-03 | $23.92 | $23.93 | $23.90 | $23.93 | $23.93 | 630,204 |
| 2023-05-02 | $23.88 | $23.91 | $23.86 | $23.90 | $23.90 | 288,420 |
| 2023-05-01 | $23.86 | $23.87 | $23.85 | $23.86 | $23.86 | 1,154,996 |
| 2023-04-28 | $23.95 | $23.96 | $23.95 | $23.96 | $23.96 | 401,537 |
| 2023-04-27 | $23.98 | $23.98 | $23.95 | $23.96 | $23.96 | 273,247 |
| 2023-04-26 | $24.01 | $24.01 | $23.98 | $23.99 | $23.99 | 2,514,224 |
| 2023-04-25 | $23.99 | $24.00 | $23.96 | $23.99 | $23.99 | 631,377 |
| 2023-04-24 | $23.96 | $23.96 | $23.94 | $23.95 | $23.95 | 421,827 |
| 2023-04-21 | $23.96 | $23.96 | $23.93 | $23.93 | $23.93 | 600,773 |
| 2023-04-20 | $23.93 | $23.95 | $23.93 | $23.94 | $23.94 | 648,442 |
| 2023-04-19 | $23.92 | $23.92 | $23.90 | $23.91 | $23.91 | 327,956 |
| 2023-04-18 | $23.93 | $23.93 | $23.91 | $23.92 | $23.92 | 607,212 |
| 2023-04-17 | $23.93 | $23.93 | $23.91 | $23.91 | $23.91 | 466,949 |
| 2023-04-14 | $23.95 | $23.95 | $23.93 | $23.94 | $23.94 | 453,522 |
| 2023-04-13 | $23.96 | $23.98 | $23.96 | $23.97 | $23.97 | 335,888 |
| 2023-04-12 | $23.97 | $23.97 | $23.94 | $23.96 | $23.96 | 302,912 |
| 2023-04-11 | $23.96 | $23.96 | $23.94 | $23.95 | $23.95 | 688,889 |
| 2023-04-10 | $23.96 | $23.96 | $23.94 | $23.95 | $23.95 | 415,627 |
| 2023-04-06 | $24.01 | $24.01 | $23.99 | $23.99 | $23.99 | 434,587 |
| 2023-04-05 | $23.99 | $24.02 | $23.99 | $24.01 | $24.01 | 535,148 |
| 2023-04-04 | $23.91 | $23.98 | $23.91 | $23.97 | $23.97 | 625,685 |
| 2023-04-03 | $23.91 | $23.94 | $23.90 | $23.93 | $23.93 | 414,226 |
| 2023-03-31 | $23.99 | $24.01 | $23.98 | $24.01 | $23.93 | 3,664,990 |
| 2023-03-30 | $24.00 | $24.00 | $23.98 | $24.00 | $23.92 | 389,515 |
| 2023-03-29 | $24.00 | $24.01 | $23.98 | $24.01 | $23.93 | 429,766 |
| 2023-03-28 | $24.02 | $24.02 | $24.00 | $24.01 | $23.93 | 309,703 |
| 2023-03-27 | $24.04 | $24.04 | $24.02 | $24.03 | $23.95 | 325,081 |
| 2023-03-24 | $24.13 | $24.13 | $24.07 | $24.08 | $24.00 | 854,826 |
| 2023-03-23 | $24.02 | $24.08 | $24.02 | $24.06 | $23.98 | 697,609 |
| 2023-03-22 | $23.95 | $24.02 | $23.94 | $24.02 | $23.94 | 537,241 |
| 2023-03-21 | $23.97 | $23.98 | $23.95 | $23.96 | $23.88 | 329,545 |
| 2023-03-20 | $24.06 | $24.06 | $24.01 | $24.02 | $23.94 | 548,553 |
| 2023-03-17 | $24.00 | $24.06 | $23.98 | $24.05 | $23.97 | 472,205 |
| 2023-03-16 | $24.06 | $24.06 | $23.95 | $23.96 | $23.88 | 495,029 |
| 2023-03-15 | $24.06 | $24.07 | $23.99 | $24.02 | $23.94 | 956,335 |
| 2023-03-14 | $23.92 | $23.93 | $23.87 | $23.93 | $23.85 | 936,760 |
| 2023-03-13 | $23.95 | $23.98 | $23.91 | $23.98 | $23.90 | 561,536 |
| 2023-03-10 | $23.78 | $23.80 | $23.76 | $23.80 | $23.72 | 939,930 |
| 2023-03-09 | $23.70 | $23.72 | $23.68 | $23.72 | $23.64 | 562,576 |
| 2023-03-08 | $23.69 | $23.69 | $23.66 | $23.67 | $23.59 | 650,476 |
| 2023-03-07 | $23.72 | $23.72 | $23.67 | $23.67 | $23.59 | 441,334 |
| 2023-03-06 | $23.73 | $23.73 | $23.71 | $23.72 | $23.64 | 458,236 |
| 2023-03-03 | $23.72 | $23.72 | $23.71 | $23.72 | $23.64 | 812,710 |
| 2023-03-02 | $23.70 | $23.71 | $23.69 | $23.71 | $23.63 | 920,054 |
| 2023-03-01 | $23.71 | $23.71 | $23.69 | $23.71 | $23.63 | 520,511 |
| 2023-02-28 | $23.80 | $23.80 | $23.79 | $23.80 | $23.64 | 413,870 |
| 2023-02-27 | $23.80 | $23.80 | $23.79 | $23.80 | $23.64 | 609,244 |
| 2023-02-24 | $23.80 | $23.80 | $23.78 | $23.79 | $23.63 | 682,973 |
| 2023-02-23 | $23.81 | $23.82 | $23.80 | $23.82 | $23.66 | 952,461 |
| 2023-02-22 | $23.81 | $23.82 | $23.79 | $23.80 | $23.64 | 434,705 |
| 2023-02-21 | $23.81 | $23.81 | $23.78 | $23.79 | $23.63 | 643,562 |
| 2023-02-17 | $23.81 | $23.82 | $23.79 | $23.82 | $23.66 | 591,534 |
| 2023-02-16 | $23.81 | $23.82 | $23.80 | $23.81 | $23.65 | 500,960 |
| 2023-02-15 | $23.80 | $23.81 | $23.79 | $23.80 | $23.64 | 517,746 |
| 2023-02-14 | $23.81 | $23.81 | $23.79 | $23.80 | $23.64 | 481,679 |
| 2023-02-13 | $23.81 | $23.82 | $23.81 | $23.82 | $23.66 | 404,627 |
| 2023-02-10 | $23.84 | $23.84 | $23.82 | $23.82 | $23.82 | 287,228 |
| 2023-02-09 | $23.84 | $23.85 | $23.82 | $23.83 | $23.83 | 473,436 |
| 2023-02-08 | $23.82 | $23.84 | $23.82 | $23.84 | $23.84 | 533,247 |
| 2023-02-07 | $23.84 | $23.85 | $23.82 | $23.83 | $23.83 | 487,532 |
| 2023-02-06 | $23.84 | $23.84 | $23.81 | $23.83 | $23.83 | 785,281 |
| 2023-02-03 | $23.88 | $23.89 | $23.85 | $23.86 | $23.86 | 548,767 |
| 2023-02-02 | $23.94 | $23.94 | $23.91 | $23.91 | $23.91 | 737,971 |
| 2023-02-01 | $23.89 | $23.91 | $23.86 | $23.91 | $23.91 | 815,903 |
| 2023-01-31 | $23.96 | $23.97 | $23.94 | $23.97 | $23.89 | 881,122 |
| 2023-01-30 | $23.95 | $23.95 | $23.92 | $23.95 | $23.87 | 674,434 |
| 2023-01-27 | $23.95 | $23.95 | $23.94 | $23.95 | $23.87 | 501,455 |
| 2023-01-26 | $23.96 | $23.96 | $23.95 | $23.95 | $23.87 | 539,546 |
| 2023-01-25 | $23.96 | $23.97 | $23.95 | $23.96 | $23.88 | 274,745 |
| 2023-01-24 | $23.95 | $23.96 | $23.93 | $23.95 | $23.87 | 571,636 |
| 2023-01-23 | $23.95 | $23.95 | $23.93 | $23.93 | $23.85 | 674,159 |
| 2023-01-20 | $23.96 | $23.96 | $23.95 | $23.96 | $23.88 | 553,661 |
| 2023-01-19 | $23.97 | $23.98 | $23.97 | $23.97 | $23.89 | 1,247,055 |
| 2023-01-18 | $23.98 | $23.98 | $23.96 | $23.98 | $23.90 | 614,972 |
| 2023-01-17 | $23.93 | $23.95 | $23.93 | $23.95 | $23.87 | 718,213 |
| 2023-01-13 | $23.96 | $23.96 | $23.93 | $23.94 | $23.86 | 510,243 |
| 2023-01-12 | $23.94 | $23.96 | $23.94 | $23.95 | $23.87 | 790,518 |
| 2023-01-11 | $23.92 | $23.92 | $23.90 | $23.92 | $23.84 | 1,144,179 |
| 2023-01-10 | $23.92 | $23.92 | $23.91 | $23.91 | $23.83 | 613,207 |
| 2023-01-09 | $23.91 | $23.93 | $23.91 | $23.93 | $23.85 | 500,657 |
| 2023-01-06 | $23.87 | $23.91 | $23.85 | $23.90 | $23.82 | 841,643 |
| 2023-01-05 | $23.84 | $23.85 | $23.82 | $23.85 | $23.77 | 656,472 |
| 2023-01-04 | $23.86 | $23.88 | $23.85 | $23.87 | $23.79 | 1,049,554 |
| 2023-01-03 | $23.87 | $23.87 | $23.84 | $23.85 | $23.77 | 900,932 |
| 2022-12-30 | $23.85 | $23.85 | $23.84 | $23.85 | $23.77 | 630,354 |
| 2022-12-29 | $23.87 | $23.87 | $23.85 | $23.85 | $23.77 | 455,589 |
| 2022-12-28 | $23.86 | $23.86 | $23.85 | $23.86 | $23.77 | 1,582,830 |
| 2022-12-27 | $23.87 | $23.87 | $23.84 | $23.84 | $23.75 | 592,969 |
| 2022-12-23 | $23.87 | $23.88 | $23.86 | $23.88 | $23.79 | 828,148 |
| 2022-12-22 | $23.90 | $23.90 | $23.88 | $23.89 | $23.80 | 1,103,200 |
| 2022-12-21 | $23.90 | $23.90 | $23.88 | $23.89 | $23.80 | 628,264 |
| 2022-12-20 | $23.86 | $23.88 | $23.85 | $23.86 | $23.77 | 795,154 |
| 2022-12-19 | $23.89 | $23.89 | $23.87 | $23.87 | $23.78 | 396,677 |
| 2022-12-16 | $23.86 | $23.90 | $23.84 | $23.90 | $23.81 | 1,017,842 |
| 2022-12-15 | $23.88 | $23.88 | $23.85 | $23.87 | $23.78 | 911,243 |
| 2022-12-14 | $23.97 | $23.97 | $23.92 | $23.95 | $23.78 | 535,391 |
| 2022-12-13 | $23.96 | $23.96 | $23.93 | $23.94 | $23.77 | 740,937 |
| 2022-12-12 | $23.91 | $23.91 | $23.87 | $23.88 | $23.71 | 633,174 |
| 2022-12-09 | $23.91 | $23.91 | $23.89 | $23.90 | $23.90 | 477,612 |
| 2022-12-08 | $23.91 | $23.92 | $23.89 | $23.90 | $23.90 | 362,528 |
| 2022-12-07 | $23.90 | $23.92 | $23.89 | $23.92 | $23.92 | 1,520,422 |
| 2022-12-06 | $23.87 | $23.88 | $23.86 | $23.88 | $23.88 | 748,756 |
| 2022-12-05 | $23.90 | $23.90 | $23.85 | $23.86 | $23.86 | 905,866 |
| 2022-12-02 | $23.89 | $23.91 | $23.87 | $23.91 | $23.91 | 2,040,795 |
| 2022-12-01 | $23.89 | $23.92 | $23.87 | $23.92 | $23.92 | 1,678,142 |
| 2022-11-30 | $23.86 | $23.93 | $23.84 | $23.93 | $23.93 | 934,909 |
| 2022-11-29 | $23.88 | $23.89 | $23.86 | $23.88 | $23.88 | 1,166,210 |
| 2022-11-28 | $23.88 | $23.89 | $23.87 | $23.88 | $23.88 | 864,204 |
| 2022-11-25 | $23.86 | $23.87 | $23.85 | $23.87 | $23.87 | 254,541 |
| 2022-11-23 | $23.82 | $23.87 | $23.82 | $23.87 | $23.87 | 711,563 |
| 2022-11-22 | $23.84 | $23.85 | $23.83 | $23.85 | $23.85 | 1,600,188 |
| 2022-11-21 | $23.86 | $23.86 | $23.83 | $23.84 | $23.84 | 666,384 |
| 2022-11-18 | $23.87 | $23.87 | $23.83 | $23.84 | $23.84 | 1,115,812 |
| 2022-11-17 | $23.88 | $23.88 | $23.85 | $23.87 | $23.87 | 620,190 |
| 2022-11-16 | $23.89 | $23.90 | $23.88 | $23.90 | $23.90 | 5,242,237 |
| 2022-11-15 | $23.88 | $23.90 | $23.87 | $23.89 | $23.89 | 6,493,997 |
| 2022-11-14 | $23.87 | $23.87 | $23.85 | $23.87 | $23.87 | 738,426 |
| 2022-11-11 | $23.89 | $23.90 | $23.87 | $23.89 | $23.89 | 581,270 |
| 2022-11-10 | $23.87 | $23.90 | $23.87 | $23.89 | $23.89 | 1,163,601 |
| 2022-11-09 | $23.77 | $23.80 | $23.75 | $23.80 | $23.80 | 3,567,088 |
| 2022-11-08 | $23.75 | $23.77 | $23.73 | $23.76 | $23.76 | 535,477 |
| 2022-11-07 | $23.75 | $23.75 | $23.73 | $23.74 | $23.74 | 529,600 |
| 2022-11-04 | $23.72 | $23.76 | $23.72 | $23.76 | $23.76 | 1,485,438 |
| 2022-11-03 | $23.74 | $23.75 | $23.71 | $23.74 | $23.74 | 2,230,285 |
| 2022-11-02 | $23.79 | $23.83 | $23.76 | $23.77 | $23.77 | 497,365 |
| 2022-11-01 | $23.84 | $23.84 | $23.77 | $23.79 | $23.79 | 704,212 |
| 2022-10-31 | $23.85 | $23.87 | $23.85 | $23.86 | $23.80 | 517,849 |
| 2022-10-28 | $23.91 | $23.91 | $23.88 | $23.89 | $23.89 | 431,759 |
| 2022-10-27 | $23.91 | $23.92 | $23.89 | $23.92 | $23.92 | 322,782 |
| 2022-10-26 | $23.88 | $23.90 | $23.86 | $23.88 | $23.88 | 528,259 |
| 2022-10-25 | $23.88 | $23.89 | $23.86 | $23.87 | $23.87 | 312,909 |
| 2022-10-24 | $23.85 | $23.86 | $23.83 | $23.85 | $23.85 | 505,995 |
| 2022-10-21 | $23.83 | $23.86 | $23.81 | $23.86 | $23.86 | 368,414 |
| 2022-10-20 | $23.80 | $23.82 | $23.79 | $23.80 | $23.80 | 557,481 |
| 2022-10-19 | $23.83 | $23.83 | $23.81 | $23.82 | $23.82 | 763,474 |
| 2022-10-18 | $23.87 | $23.87 | $23.84 | $23.86 | $23.86 | 963,415 |
| 2022-10-17 | $23.87 | $23.87 | $23.84 | $23.85 | $23.85 | 385,806 |
| 2022-10-14 | $23.86 | $23.87 | $23.82 | $23.83 | $23.83 | 443,042 |
| 2022-10-13 | $23.82 | $23.86 | $23.80 | $23.83 | $23.83 | 526,908 |
| 2022-10-12 | $23.89 | $23.90 | $23.88 | $23.90 | $23.90 | 920,767 |
| 2022-10-11 | $23.90 | $23.90 | $23.88 | $23.89 | $23.89 | 488,294 |
| 2022-10-10 | $23.86 | $23.88 | $23.85 | $23.88 | $23.88 | 126,496 |
| 2022-10-07 | $23.89 | $23.89 | $23.87 | $23.88 | $23.88 | 1,802,567 |
| 2022-10-06 | $23.92 | $23.94 | $23.90 | $23.91 | $23.91 | 759,471 |
| 2022-10-05 | $23.94 | $23.94 | $23.90 | $23.93 | $23.93 | 1,213,785 |
| 2022-10-04 | $23.95 | $23.97 | $23.94 | $23.95 | $23.95 | 655,349 |
| 2022-10-03 | $23.95 | $23.98 | $23.92 | $23.94 | $23.94 | 386,106 |
| 2022-09-30 | $23.97 | $23.98 | $23.94 | $23.95 | $23.95 | 585,000 |
| 2022-09-29 | $23.93 | $23.97 | $23.93 | $23.97 | $23.97 | 1,342,178 |
| 2022-09-28 | $23.98 | $23.99 | $23.95 | $23.99 | $23.99 | 485,680 |
| 2022-09-27 | $23.90 | $23.92 | $23.88 | $23.90 | $23.90 | 1,373,824 |
| 2022-09-26 | $23.92 | $23.94 | $23.89 | $23.90 | $23.90 | 462,566 |
| 2022-09-23 | $23.97 | $23.97 | $23.93 | $23.94 | $23.94 | 706,569 |
| 2022-09-22 | $23.99 | $23.99 | $23.95 | $23.97 | $23.97 | 922,768 |
| 2022-09-21 | $24.02 | $24.03 | $23.95 | $24.00 | $24.00 | 131,273 |
| 2022-09-20 | $24.03 | $24.04 | $24.01 | $24.03 | $24.03 | 821,451 |
| 2022-09-19 | $24.02 | $24.03 | $24.01 | $24.03 | $24.03 | 347,881 |
| 2022-09-16 | $24.04 | $24.06 | $24.03 | $24.06 | $24.06 | 1,043,748 |
| 2022-09-15 | $24.05 | $24.06 | $24.04 | $24.06 | $24.06 | 105,399 |
| 2022-09-14 | $24.08 | $24.09 | $24.06 | $24.08 | $24.08 | 83,233 |
| 2022-09-13 | $24.10 | $24.10 | $24.08 | $24.10 | $24.10 | 110,313 |
| 2022-09-12 | $24.19 | $24.19 | $24.15 | $24.17 | $24.17 | 80,381 |
| 2022-09-09 | $24.20 | $24.20 | $24.16 | $24.17 | $24.17 | 22,701 |
| 2022-09-08 | $24.21 | $24.21 | $24.18 | $24.20 | $24.20 | 94,616 |
| 2022-09-07 | $24.20 | $24.22 | $24.20 | $24.22 | $24.22 | 65,597 |
| 2022-09-06 | $24.19 | $24.21 | $24.19 | $24.20 | $24.20 | 109,917 |
| 2022-09-02 | $24.24 | $24.24 | $24.22 | $24.24 | $24.24 | 62,716 |
| 2022-09-01 | $24.19 | $24.21 | $24.18 | $24.19 | $24.19 | 80,012 |
| 2022-08-31 | $24.25 | $24.27 | $24.24 | $24.26 | $24.21 | 92,179 |
| 2022-08-30 | $24.25 | $24.26 | $24.24 | $24.26 | $24.21 | 57,091 |
| 2022-08-29 | $24.27 | $24.28 | $24.26 | $24.27 | $24.22 | 66,638 |
| 2022-08-26 | $24.28 | $24.29 | $24.27 | $24.29 | $24.24 | 167,578 |
| 2022-08-25 | $24.28 | $24.30 | $24.28 | $24.29 | $24.24 | 53,264 |
| 2022-08-24 | $24.30 | $24.30 | $24.27 | $24.28 | $24.23 | 128,711 |
| 2022-08-23 | $24.30 | $24.34 | $24.28 | $24.31 | $24.26 | 156,384 |
| 2022-08-22 | $24.31 | $24.31 | $24.28 | $24.30 | $24.25 | 67,257 |
| 2022-08-19 | $24.31 | $24.33 | $24.30 | $24.33 | $24.28 | 96,629 |
| 2022-08-18 | $24.33 | $24.34 | $24.31 | $24.34 | $24.29 | 67,602 |
| 2022-08-17 | $24.29 | $24.31 | $24.27 | $24.31 | $24.26 | 239,183 |
| 2022-08-16 | $24.34 | $24.34 | $24.31 | $24.33 | $24.28 | 109,016 |
| 2022-08-15 | $24.35 | $24.35 | $24.33 | $24.34 | $24.29 | 198,132 |
| 2022-08-12 | $24.35 | $24.35 | $24.30 | $24.32 | $24.27 | 113,120 |
| 2022-08-11 | $24.36 | $24.36 | $24.31 | $24.32 | $24.27 | 309,349 |
| 2022-08-10 | $24.37 | $24.37 | $24.31 | $24.32 | $24.27 | 132,639 |
| 2022-08-09 | $24.31 | $24.31 | $24.28 | $24.30 | $24.25 | 134,571 |
| 2022-08-08 | $24.31 | $24.32 | $24.30 | $24.32 | $24.27 | 74,461 |
| 2022-08-05 | $24.31 | $24.32 | $24.29 | $24.30 | $24.25 | 115,041 |
| 2022-08-04 | $24.37 | $24.40 | $24.37 | $24.40 | $24.35 | 152,835 |
| 2022-08-03 | $24.35 | $24.36 | $24.31 | $24.36 | $24.31 | 56,455 |
| 2022-08-02 | $24.43 | $24.43 | $24.34 | $24.36 | $24.31 | 175,455 |
| 2022-08-01 | $24.43 | $24.44 | $24.42 | $24.44 | $24.39 | 54,478 |
| 2022-07-29 | $24.46 | $24.49 | $24.46 | $24.48 | $24.38 | 58,760 |
| 2022-07-28 | $24.50 | $24.50 | $24.47 | $24.49 | $24.39 | 51,051 |
| 2022-07-27 | $24.41 | $24.44 | $24.38 | $24.44 | $24.34 | 376,028 |
| 2022-07-26 | $24.41 | $24.43 | $24.39 | $24.40 | $24.30 | 138,901 |
| 2022-07-25 | $24.39 | $24.42 | $24.39 | $24.41 | $24.31 | 92,164 |
| 2022-07-22 | $24.40 | $24.44 | $24.40 | $24.43 | $24.43 | 34,912 |
| 2022-07-21 | $24.32 | $24.37 | $24.31 | $24.37 | $24.37 | 275,457 |
| 2022-07-20 | $24.33 | $24.33 | $24.29 | $24.31 | $24.31 | 124,901 |
| 2022-07-19 | $24.34 | $24.34 | $24.29 | $24.30 | $24.30 | 106,677 |
| 2022-07-18 | $24.32 | $24.33 | $24.30 | $24.33 | $24.33 | 39,441 |
| 2022-07-15 | $24.33 | $24.35 | $24.32 | $24.35 | $24.35 | 227,234 |
| 2022-07-14 | $24.29 | $24.34 | $24.28 | $24.34 | $24.34 | 69,327 |
| 2022-07-13 | $24.32 | $24.36 | $24.31 | $24.34 | $24.34 | 38,313 |
| 2022-07-12 | $24.37 | $24.39 | $24.36 | $24.37 | $24.37 | 63,258 |
| 2022-07-11 | $24.36 | $24.38 | $24.35 | $24.36 | $24.36 | 57,779 |
| 2022-07-08 | $24.35 | $24.35 | $24.32 | $24.34 | $24.34 | 80,059 |
| 2022-07-07 | $24.39 | $24.39 | $24.35 | $24.37 | $24.37 | 39,950 |
| 2022-07-06 | $24.45 | $24.45 | $24.38 | $24.39 | $24.39 | 158,415 |
| 2022-07-05 | $24.46 | $24.48 | $24.45 | $24.46 | $24.46 | 51,238 |
| 2022-07-01 | $24.44 | $24.50 | $24.44 | $24.45 | $24.45 | 36,363 |
| 2022-06-30 | $24.41 | $24.45 | $24.41 | $24.43 | $24.39 | 469,620 |
| 2022-06-29 | $24.35 | $24.38 | $24.35 | $24.38 | $24.34 | 83,591 |
| 2022-06-28 | $24.35 | $24.35 | $24.33 | $24.35 | $24.30 | 119,650 |
| 2022-06-27 | $24.36 | $24.38 | $24.33 | $24.36 | $24.32 | 97,975 |
| 2022-06-24 | $24.38 | $24.40 | $24.37 | $24.39 | $24.35 | 55,286 |
| 2022-06-23 | $24.42 | $24.44 | $24.38 | $24.40 | $24.36 | 63,328 |
| 2022-06-22 | $24.34 | $24.37 | $24.34 | $24.37 | $24.33 | 293,922 |
| 2022-06-21 | $24.29 | $24.29 | $24.28 | $24.29 | $24.25 | 66,664 |
| 2022-06-17 | $24.34 | $24.34 | $24.29 | $24.30 | $24.25 | 764,976 |
| 2022-06-16 | $24.24 | $24.33 | $24.24 | $24.33 | $24.29 | 257,074 |
| 2022-06-15 | $24.23 | $24.29 | $24.18 | $24.27 | $24.22 | 48,596 |
| 2022-06-14 | $24.23 | $24.23 | $24.17 | $24.18 | $24.14 | 147,195 |
| 2022-06-13 | $24.26 | $24.28 | $24.19 | $24.22 | $24.17 | 243,360 |
| 2022-06-10 | $24.39 | $24.40 | $24.34 | $24.36 | $24.32 | 168,337 |
| 2022-06-09 | $24.48 | $24.48 | $24.45 | $24.46 | $24.42 | 73,279 |
| 2022-06-08 | $24.49 | $24.50 | $24.48 | $24.49 | $24.45 | 40,166 |
| 2022-06-07 | $24.52 | $24.53 | $24.50 | $24.50 | $24.46 | 43,189 |
| 2022-06-06 | $24.52 | $24.53 | $24.50 | $24.51 | $24.47 | 33,751 |
| 2022-06-03 | $24.54 | $24.54 | $24.52 | $24.53 | $24.49 | 71,053 |
| 2022-06-02 | $24.55 | $24.55 | $24.53 | $24.54 | $24.50 | 55,439 |
| 2022-06-01 | $24.66 | $24.66 | $24.52 | $24.53 | $24.49 | 67,665 |
| 2022-05-31 | $24.63 | $24.63 | $24.59 | $24.63 | $24.55 | 50,764 |
| 2022-05-27 | $24.65 | $24.67 | $24.63 | $24.67 | $24.59 | 30,127 |
| 2022-05-26 | $24.66 | $24.66 | $24.63 | $24.64 | $24.56 | 71,280 |
| 2022-05-25 | $24.65 | $24.65 | $24.62 | $24.64 | $24.56 | 24,411 |
| 2022-05-24 | $24.60 | $24.63 | $24.58 | $24.62 | $24.54 | 41,334 |
| 2022-05-23 | $24.56 | $24.57 | $24.53 | $24.55 | $24.47 | 106,160 |
| 2022-05-20 | $24.57 | $24.59 | $24.55 | $24.58 | $24.50 | 34,922 |
| 2022-05-19 | $24.54 | $24.57 | $24.54 | $24.56 | $24.48 | 29,264 |
| 2022-05-18 | $24.49 | $24.53 | $24.49 | $24.52 | $24.44 | 90,787 |
| 2022-05-17 | $24.51 | $24.52 | $24.49 | $24.51 | $24.43 | 101,796 |
| 2022-05-16 | $24.56 | $24.57 | $24.54 | $24.55 | $24.47 | 72,958 |
| 2022-05-13 | $24.52 | $24.54 | $24.51 | $24.54 | $24.46 | 44,105 |
| 2022-05-12 | $24.51 | $24.57 | $24.51 | $24.56 | $24.48 | 104,962 |
| 2022-05-11 | $24.49 | $24.52 | $24.47 | $24.52 | $24.44 | 130,817 |
| 2022-05-10 | $24.53 | $24.54 | $24.50 | $24.52 | $24.44 | 114,244 |
| 2022-05-09 | $24.50 | $24.53 | $24.49 | $24.53 | $24.45 | 209,623 |
| 2022-05-06 | $24.46 | $24.49 | $24.45 | $24.46 | $24.38 | 68,472 |
| 2022-05-05 | $24.46 | $24.48 | $24.44 | $24.46 | $24.38 | 69,982 |
| 2022-05-04 | $24.41 | $24.50 | $24.39 | $24.50 | $24.42 | 63,458 |
| 2022-05-03 | $24.45 | $24.46 | $24.42 | $24.43 | $24.35 | 609,088 |
| 2022-05-02 | $24.45 | $24.46 | $24.43 | $24.44 | $24.36 | 63,280 |
| 2022-04-29 | $24.48 | $24.49 | $24.47 | $24.48 | $24.38 | 27,783 |
| 2022-04-28 | $24.52 | $24.52 | $24.49 | $24.52 | $24.42 | 34,184 |
| 2022-04-27 | $24.56 | $24.57 | $24.53 | $24.54 | $24.43 | 42,234 |
| 2022-04-26 | $24.54 | $24.57 | $24.53 | $24.56 | $24.45 | 73,908 |
| 2022-04-25 | $24.50 | $24.55 | $24.50 | $24.50 | $24.40 | 87,870 |
| 2022-04-22 | $24.40 | $24.47 | $24.40 | $24.46 | $24.36 | 79,698 |
| 2022-04-21 | $24.47 | $24.47 | $24.43 | $24.47 | $24.37 | 40,151 |
| 2022-04-20 | $24.50 | $24.52 | $24.49 | $24.51 | $24.41 | 1,272,603 |
| 2022-04-19 | $24.51 | $24.54 | $24.48 | $24.49 | $24.39 | 161,728 |
| 2022-04-18 | $24.57 | $24.57 | $24.55 | $24.57 | $24.47 | 99,272 |
| 2022-04-14 | $24.60 | $24.60 | $24.56 | $24.58 | $24.48 | 89,716 |
| 2022-04-13 | $24.63 | $24.65 | $24.60 | $24.61 | $24.51 | 53,099 |
| 2022-04-12 | $24.57 | $24.60 | $24.56 | $24.60 | $24.50 | 81,722 |
| 2022-04-11 | $24.51 | $24.53 | $24.50 | $24.53 | $24.43 | 35,870 |
| 2022-04-08 | $24.52 | $24.53 | $24.51 | $24.52 | $24.42 | 155,652 |
| 2022-04-07 | $24.55 | $24.57 | $24.53 | $24.55 | $24.45 | 118,429 |
| 2022-04-06 | $24.52 | $24.55 | $24.51 | $24.53 | $24.43 | 130,742 |
| 2022-04-05 | $24.57 | $24.57 | $24.50 | $24.53 | $24.43 | 257,279 |
| 2022-04-04 | $24.56 | $24.57 | $24.55 | $24.57 | $24.47 | 52,783 |
| 2022-04-01 | $24.57 | $24.57 | $24.54 | $24.56 | $24.46 | 21,904 |
| 2022-03-31 | $24.61 | $24.65 | $24.61 | $24.65 | $24.54 | 45,262 |
| 2022-03-30 | $24.60 | $24.63 | $24.59 | $24.63 | $24.51 | 14,392 |
| 2022-03-29 | $24.60 | $24.61 | $24.59 | $24.61 | $24.50 | 51,067 |
| 2022-03-28 | $24.58 | $24.62 | $24.58 | $24.60 | $24.48 | 54,669 |
| 2022-03-25 | $24.64 | $24.65 | $24.58 | $24.63 | $24.52 | 1,421,673 |
| 2022-03-24 | $24.68 | $24.70 | $24.68 | $24.69 | $24.58 | 21,924 |
| 2022-03-23 | $24.71 | $24.72 | $24.68 | $24.72 | $24.61 | 527,793 |
| 2022-03-22 | $24.65 | $24.67 | $24.65 | $24.67 | $24.56 | 12,052 |
| 2022-03-21 | $24.76 | $24.77 | $24.70 | $24.70 | $24.59 | 13,718 |
| 2022-03-18 | $24.80 | $24.81 | $24.80 | $24.80 | $24.68 | 64,988 |
| 2022-03-17 | $24.81 | $24.82 | $24.80 | $24.81 | $24.69 | 29,521 |
| 2022-03-16 | $24.85 | $24.85 | $24.78 | $24.82 | $24.70 | 14,309 |
| 2022-03-15 | $24.88 | $24.88 | $24.85 | $24.85 | $24.73 | 7,173 |
| 2022-03-14 | $24.87 | $24.88 | $24.84 | $24.85 | $24.73 | 7,726 |
| 2022-03-11 | $24.93 | $24.93 | $24.91 | $24.92 | $24.80 | 2,225 |
| 2022-03-10 | $24.93 | $24.93 | $24.91 | $24.93 | $24.81 | 20,556 |
| 2022-03-09 | $24.96 | $24.96 | $24.94 | $24.95 | $24.83 | 48,030 |
| 2022-03-08 | $24.99 | $25.00 | $24.97 | $24.97 | $24.85 | 8,982 |
| 2022-03-07 | $25.02 | $25.04 | $25.01 | $25.02 | $24.90 | 3,887 |
| 2022-03-04 | $25.07 | $25.07 | $25.04 | $25.05 | $24.93 | 9,826 |
| 2022-03-03 | $25.03 | $25.04 | $25.01 | $25.02 | $24.90 | 6,215 |
| 2022-03-02 | $25.05 | $25.06 | $25.02 | $25.03 | $24.91 | 10,257 |
| 2022-03-01 | $25.12 | $25.16 | $25.12 | $25.15 | $25.03 | 4,911 |
| 2022-02-28 | $25.07 | $25.09 | $25.06 | $25.09 | $24.96 | 12,287 |
| 2022-02-25 | $24.99 | $25.00 | $24.98 | $25.00 | $24.87 | 43,234 |
| 2022-02-24 | $25.04 | $25.04 | $25.01 | $25.01 | $24.88 | 20,734 |
| 2022-02-23 | $24.98 | $25.02 | $24.98 | $24.98 | $24.85 | 18,728 |
| 2022-02-22 | $25.02 | $25.03 | $25.00 | $25.01 | $24.88 | 13,075 |
| 2022-02-18 | $25.06 | $25.06 | $25.04 | $25.05 | $24.92 | 2,980 |
| 2022-02-17 | $25.02 | $25.05 | $25.02 | $25.04 | $24.91 | 6,696 |
| 2022-02-16 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 13,271 |
| 2022-02-15 | $24.97 | $24.99 | $24.96 | $24.99 | $24.86 | 13,439 |
| 2022-02-14 | $24.98 | $24.99 | $24.95 | $24.98 | $24.85 | 7,924 |
| 2022-02-11 | $25.02 | $25.04 | $24.97 | $25.02 | $24.89 | 17,700 |
| 2022-02-10 | $25.04 | $25.04 | $24.96 | $24.96 | $24.83 | 50,180 |
| 2022-02-09 | $25.10 | $25.11 | $25.09 | $25.09 | $24.96 | 1,870 |
| 2022-02-08 | $25.10 | $25.11 | $25.10 | $25.11 | $24.98 | 8,428 |
| 2022-02-07 | $25.14 | $25.14 | $25.12 | $25.13 | $25.00 | 7,659 |
| 2022-02-04 | $25.12 | $25.13 | $25.11 | $25.12 | $24.99 | 3,558 |
| 2022-02-03 | $25.18 | $25.19 | $25.18 | $25.18 | $25.05 | 10,787 |
| 2022-02-02 | $25.22 | $25.23 | $25.21 | $25.22 | $25.09 | 5,858 |
| 2022-02-01 | $25.21 | $25.21 | $25.19 | $25.19 | $25.06 | 15,693 |
| 2022-01-31 | $25.20 | $25.22 | $25.20 | $25.22 | $25.08 | 2,666 |
| 2022-01-28 | $25.20 | $25.23 | $25.20 | $25.22 | $25.08 | 4,488 |
| 2022-01-27 | $25.21 | $25.22 | $25.20 | $25.20 | $25.06 | 13,711 |
| 2022-01-26 | $25.29 | $25.30 | $25.23 | $25.23 | $25.08 | 3,844 |
| 2022-01-25 | $25.31 | $25.31 | $25.28 | $25.29 | $25.15 | 10,934 |
| 2022-01-24 | $25.29 | $25.32 | $25.29 | $25.32 | $25.17 | 55,193 |
| 2022-01-21 | $25.30 | $25.30 | $25.28 | $25.29 | $25.15 | 4,250 |
| 2022-01-20 | $25.27 | $25.27 | $25.24 | $25.24 | $25.10 | 12,511 |
| 2022-01-19 | $25.27 | $25.28 | $25.27 | $25.27 | $25.13 | 3,075 |
| 2022-01-18 | $25.26 | $25.27 | $25.25 | $25.25 | $25.11 | 2,759 |
| 2022-01-14 | $25.32 | $25.33 | $25.29 | $25.30 | $25.15 | 5,503 |
| 2022-01-13 | $25.34 | $25.35 | $25.32 | $25.35 | $25.20 | 2,701 |
| 2022-01-12 | $25.33 | $25.33 | $25.31 | $25.32 | $25.18 | 14,496 |
| 2022-01-11 | $25.31 | $25.33 | $25.29 | $25.33 | $25.18 | 342,022 |
| 2022-01-10 | $25.33 | $25.33 | $25.31 | $25.32 | $25.17 | 5,469 |
| 2022-01-07 | $25.33 | $25.35 | $25.33 | $25.34 | $25.20 | 15,537 |
| 2022-01-06 | $25.35 | $25.36 | $25.34 | $25.35 | $25.20 | 12,204 |
| 2022-01-05 | $25.41 | $25.41 | $25.38 | $25.38 | $25.23 | 7,330 |
| 2022-01-04 | $25.43 | $25.43 | $25.41 | $25.42 | $25.28 | 10,955 |
| 2022-01-03 | $25.40 | $25.43 | $25.40 | $25.41 | $25.27 | 17,853 |
| 2021-12-31 | $25.47 | $25.47 | $25.45 | $25.45 | $25.30 | 9,748 |
| 2021-12-30 | $25.44 | $25.45 | $25.44 | $25.45 | $25.30 | 1,085 |
| 2021-12-29 | $25.42 | $25.45 | $25.42 | $25.43 | $25.29 | 40,736 |
| 2021-12-28 | $25.44 | $25.44 | $25.43 | $25.44 | $25.29 | 17,306 |
| 2021-12-27 | $25.43 | $25.43 | $25.42 | $25.43 | $25.28 | 14,125 |
| 2021-12-23 | $25.43 | $25.45 | $25.43 | $25.44 | $25.30 | 17,184 |
| 2021-12-22 | $25.44 | $25.46 | $25.44 | $25.44 | $25.30 | 9,147 |
| 2021-12-21 | $25.46 | $25.46 | $25.44 | $25.44 | $25.30 | 9,957 |
| 2021-12-20 | $25.50 | $25.50 | $25.47 | $25.47 | $25.33 | 10,432 |
| 2021-12-17 | $25.49 | $25.49 | $25.47 | $25.47 | $25.32 | 11,989 |
| 2021-12-16 | $25.47 | $25.48 | $25.46 | $25.47 | $25.33 | 1,128 |
| 2021-12-15 | $25.44 | $25.45 | $25.43 | $25.45 | $25.29 | 4,664 |
| 2021-12-14 | $25.44 | $25.46 | $25.44 | $25.45 | $25.29 | 15,275 |
| 2021-12-13 | $25.44 | $25.46 | $25.44 | $25.45 | $25.30 | 3,357 |
| 2021-12-10 | $25.44 | $25.46 | $25.44 | $25.44 | $25.29 | 11,039 |
| 2021-12-09 | $25.45 | $25.45 | $25.44 | $25.44 | $25.28 | 4,347 |
| 2021-12-08 | $25.43 | $25.44 | $25.43 | $25.44 | $25.28 | 7,438 |
| 2021-12-07 | $25.45 | $25.45 | $25.43 | $25.44 | $25.28 | 11,906 |
| 2021-12-06 | $25.49 | $25.49 | $25.46 | $25.47 | $25.32 | 4,821 |
| 2021-12-03 | $25.47 | $25.51 | $25.46 | $25.50 | $25.34 | 3,001 |
| 2021-12-02 | $25.49 | $25.49 | $25.47 | $25.48 | $25.32 | 6,061 |
| 2021-12-01 | $25.49 | $25.51 | $25.47 | $25.51 | $25.36 | 4,635 |
| 2021-11-30 | $25.58 | $25.58 | $25.52 | $25.52 | $25.36 | 6,202 |
| 2021-11-29 | $25.54 | $25.55 | $25.53 | $25.55 | $25.38 | 7,585 |
| 2021-11-26 | $25.54 | $25.56 | $25.53 | $25.54 | $25.37 | 10,746 |
| 2021-11-24 | $25.44 | $25.46 | $25.44 | $25.45 | $25.29 | 20,958 |
| 2021-11-23 | $25.47 | $25.48 | $25.47 | $25.47 | $25.31 | 15,890 |
| 2021-11-22 | $25.49 | $25.49 | $25.46 | $25.46 | $25.30 | 8,540 |
| 2021-11-19 | $25.55 | $25.56 | $25.51 | $25.51 | $25.35 | 14,118 |
| 2021-11-18 | $25.53 | $25.53 | $25.52 | $25.52 | $25.36 | 2,138 |
| 2021-11-17 | $25.51 | $25.53 | $25.50 | $25.52 | $25.36 | 5,580 |
| 2021-11-16 | $25.52 | $25.52 | $25.50 | $25.51 | $25.34 | 3,992 |
| 2021-11-15 | $25.51 | $25.52 | $25.49 | $25.51 | $25.34 | 39,454 |
| 2021-11-12 | $25.51 | $25.53 | $25.51 | $25.52 | $25.35 | 9,317 |
| 2021-11-11 | $25.51 | $25.51 | $25.48 | $25.49 | $25.33 | 12,605 |
| 2021-11-10 | $25.54 | $25.54 | $25.52 | $25.52 | $25.35 | 11,401 |
| 2021-11-09 | $25.59 | $25.60 | $25.59 | $25.59 | $25.43 | 1,857 |
| 2021-11-08 | $25.60 | $25.60 | $25.57 | $25.57 | $25.40 | 10,722 |
| 2021-11-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.45 | 1,188 |
| 2021-11-04 | $25.59 | $25.60 | $25.58 | $25.60 | $25.44 | 8,459 |
| 2021-11-03 | $25.54 | $25.57 | $25.53 | $25.56 | $25.40 | 9,139 |
| 2021-11-02 | $25.56 | $25.58 | $25.56 | $25.57 | $25.40 | 5,547 |
| 2021-11-01 | $25.53 | $25.53 | $25.52 | $25.53 | $25.37 | 20,184 |
| 2021-10-29 | $25.53 | $25.57 | $25.53 | $25.56 | $25.38 | 3,620 |
| 2021-10-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.37 | 3,469 |
| 2021-10-27 | $25.54 | $25.55 | $25.53 | $25.55 | $25.37 | 15,440 |
| 2021-10-26 | $25.55 | $25.55 | $25.54 | $25.55 | $25.38 | 18,081 |
| 2021-10-25 | $25.57 | $25.57 | $25.56 | $25.56 | $25.38 | 64,778 |
| 2021-10-22 | $25.54 | $25.55 | $25.53 | $25.54 | $25.36 | 9,413 |
| 2021-10-21 | $25.57 | $25.57 | $25.55 | $25.55 | $25.37 | 140,247 |
| 2021-10-20 | $25.60 | $25.60 | $25.59 | $25.59 | $25.42 | 7,423 |
| 2021-10-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.41 | 6,509 |
| 2021-10-18 | $25.59 | $25.59 | $25.57 | $25.58 | $25.40 | 11,358 |
| 2021-10-15 | $25.60 | $25.62 | $25.59 | $25.60 | $25.42 | 3,531 |
| 2021-10-14 | $25.64 | $25.64 | $25.62 | $25.63 | $25.46 | 7,145 |
| 2021-10-13 | $25.63 | $25.63 | $25.61 | $25.62 | $25.45 | 10,687 |
| 2021-10-12 | $25.64 | $25.65 | $25.62 | $25.64 | $25.46 | 9,813 |
| 2021-10-11 | $25.59 | $25.67 | $25.59 | $25.63 | $25.45 | 5,922 |
| 2021-10-08 | $25.67 | $25.67 | $25.65 | $25.66 | $25.48 | 3,878 |
| 2021-10-07 | $25.68 | $25.69 | $25.66 | $25.67 | $25.49 | 5,686 |
| 2021-10-06 | $25.69 | $25.69 | $25.68 | $25.68 | $25.51 | 5,409 |
| 2021-10-05 | $25.70 | $25.70 | $25.68 | $25.69 | $25.52 | 10,399 |
| 2021-10-04 | $25.70 | $25.71 | $25.69 | $25.70 | $25.53 | 26,332 |
| 2021-10-01 | $25.71 | $25.71 | $25.70 | $25.71 | $25.54 | 870 |
| 2021-09-30 | $25.69 | $25.70 | $25.69 | $25.70 | $25.52 | 3,195 |
| 2021-09-29 | $25.67 | $25.70 | $25.67 | $25.69 | $25.51 | 3,200 |
| 2021-09-28 | $25.67 | $25.69 | $25.67 | $25.68 | $25.50 | 5,761 |
| 2021-09-27 | $25.67 | $25.68 | $25.67 | $25.68 | $25.50 | 3,421 |
| 2021-09-24 | $25.70 | $25.70 | $25.68 | $25.69 | $25.51 | 12,001 |
| 2021-09-23 | $25.71 | $25.71 | $25.69 | $25.70 | $25.52 | 20,855 |
| 2021-09-22 | $25.73 | $25.74 | $25.72 | $25.72 | $25.54 | 2,549 |
| 2021-09-21 | $25.75 | $25.75 | $25.73 | $25.74 | $25.56 | 12,955 |
| 2021-09-20 | $25.74 | $25.75 | $25.73 | $25.74 | $25.56 | 8,142 |
| 2021-09-17 | $25.72 | $25.73 | $25.71 | $25.72 | $25.54 | 8,872 |
| 2021-09-16 | $25.74 | $25.75 | $25.72 | $25.74 | $25.56 | 1,459 |
| 2021-09-15 | $25.75 | $25.75 | $25.73 | $25.75 | $25.57 | 17,874 |
| 2021-09-14 | $25.74 | $25.75 | $25.74 | $25.75 | $25.57 | 1,167 |
| 2021-09-13 | $25.75 | $25.75 | $25.74 | $25.74 | $25.56 | 1,527 |
| 2021-09-10 | $25.74 | $25.74 | $25.73 | $25.74 | $25.56 | 23,071 |
| 2021-09-09 | $25.74 | $25.75 | $25.74 | $25.75 | $25.57 | 3,506 |
| 2021-09-08 | $25.73 | $25.75 | $25.73 | $25.75 | $25.57 | 41,118 |
| 2021-09-07 | $25.74 | $25.74 | $25.73 | $25.74 | $25.56 | 7,421 |
| 2021-09-03 | $25.75 | $25.75 | $25.74 | $25.75 | $25.57 | 36,901 |
| 2021-09-02 | $25.75 | $25.75 | $25.74 | $25.75 | $25.57 | 14,760 |
| 2021-09-01 | $25.74 | $25.75 | $25.74 | $25.75 | $25.57 | 1,364 |
| 2021-08-31 | $25.75 | $25.76 | $25.75 | $25.76 | $25.57 | 7,325 |
| 2021-08-30 | $25.75 | $25.76 | $25.74 | $25.76 | $25.57 | 4,123 |
| 2021-08-27 | $25.74 | $25.75 | $25.73 | $25.75 | $25.56 | 2,257 |
| 2021-08-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.53 | 23,476 |
| 2021-08-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.53 | 2,032 |
| 2021-08-24 | $25.72 | $25.73 | $25.72 | $25.73 | $25.54 | 27,564 |
| 2021-08-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.54 | 1,436 |
| 2021-08-20 | $25.73 | $25.73 | $25.73 | $25.73 | $25.54 | 4,034 |
| 2021-08-19 | $25.74 | $25.74 | $25.73 | $25.73 | $25.54 | 9,083 |
| 2021-08-18 | $25.74 | $25.74 | $25.72 | $25.73 | $25.54 | 1,825 |
| 2021-08-17 | $25.74 | $25.75 | $25.73 | $25.74 | $25.55 | 3,411 |
| 2021-08-16 | $25.75 | $25.76 | $25.74 | $25.74 | $25.55 | 3,578 |
| 2021-08-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.54 | 2,206 |
| 2021-08-12 | $25.72 | $25.73 | $25.71 | $25.72 | $25.53 | 37,211 |
| 2021-08-11 | $25.71 | $25.73 | $25.71 | $25.72 | $25.53 | 7,095 |
| 2021-08-10 | $25.72 | $25.72 | $25.71 | $25.71 | $25.52 | 1,730 |
| 2021-08-09 | $25.74 | $25.74 | $25.72 | $25.72 | $25.53 | 3,322 |
| 2021-08-06 | $25.74 | $25.74 | $25.74 | $25.74 | $25.55 | 8,399 |
| 2021-08-05 | $25.76 | $25.76 | $25.74 | $25.75 | $25.56 | 7,086 |
| 2021-08-04 | $25.81 | $25.81 | $25.78 | $25.78 | $25.59 | 2,940 |
| 2021-08-03 | $25.79 | $25.80 | $25.79 | $25.79 | $25.60 | 8,466 |
| 2021-08-02 | $25.79 | $25.80 | $25.78 | $25.79 | $25.60 | 2,638 |
| 2021-07-30 | $25.78 | $25.78 | $25.77 | $25.78 | $25.58 | 41,890 |
| 2021-07-29 | $25.76 | $25.77 | $25.76 | $25.76 | $25.56 | 2,143 |
| 2021-07-28 | $25.77 | $25.77 | $25.75 | $25.77 | $25.57 | 3,283 |
| 2021-07-27 | $25.77 | $25.77 | $25.76 | $25.77 | $25.57 | 3,620 |
| 2021-07-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.56 | 333 |
| 2021-07-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.56 | 537 |
| 2021-07-22 | $25.76 | $25.77 | $25.76 | $25.76 | $25.56 | 227,621 |
| 2021-07-21 | $25.76 | $25.76 | $25.74 | $25.75 | $25.55 | 409,802 |
| 2021-07-20 | $25.78 | $25.78 | $25.76 | $25.77 | $25.57 | 513,138 |
| 2021-07-19 | $25.72 | $25.72 | $25.72 | $25.72 | $25.52 | 35 |
| 2021-07-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.52 | 243 |
| 2021-07-15 | $25.73 | $25.73 | $25.72 | $25.72 | $25.53 | 802 |
| 2021-07-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.52 | 293 |
| 2021-07-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.52 | 40 |
| 2021-07-12 | $25.73 | $25.73 | $25.72 | $25.72 | $25.52 | 3,697 |
| 2021-07-09 | $25.76 | $25.76 | $25.76 | $25.76 | $25.56 | 21 |
| 2021-07-08 | $25.75 | $25.76 | $25.75 | $25.76 | $25.56 | 6,219 |
| 2021-07-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.53 | 1,381 |
| 2021-07-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.53 | 623 |
| 2021-07-02 | $25.68 | $25.70 | $25.68 | $25.70 | $25.50 | 270 |
| 2021-07-01 | $25.66 | $25.68 | $25.66 | $25.68 | $25.48 | 533 |
| 2021-06-30 | $25.70 | $25.70 | $25.69 | $25.69 | $25.49 | 1,206 |
| 2021-06-29 | $25.69 | $25.69 | $25.69 | $25.69 | $25.48 | 196 |
| 2021-06-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.48 | 116 |
| 2021-06-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.48 | 59 |
| 2021-06-24 | $25.69 | $25.69 | $25.68 | $25.68 | $25.48 | 398 |
| 2021-06-23 | $25.71 | $25.71 | $25.69 | $25.69 | $25.48 | 1,861 |
| 2021-06-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.50 | 162 |
| 2021-06-21 | $25.67 | $25.68 | $25.67 | $25.68 | $25.48 | 541 |
| 2021-06-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.50 | 136 |
| 2021-06-17 | $25.72 | $25.72 | $25.71 | $25.71 | $25.50 | 477 |
| 2021-06-16 | $25.74 | $25.74 | $25.72 | $25.72 | $25.51 | 728 |
| 2021-06-15 | $25.77 | $25.78 | $25.77 | $25.78 | $25.57 | 1,275 |
| 2021-06-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.59 | 91 |
| 2021-06-11 | $25.79 | $25.80 | $25.79 | $25.80 | $25.59 | 1,101 |
| 2021-06-10 | $25.79 | $25.79 | $25.79 | $25.79 | $25.58 | 83 |
| 2021-06-09 | $25.80 | $25.80 | $25.79 | $25.79 | $25.58 | 558 |
| 2021-06-08 | $25.79 | $25.79 | $25.78 | $25.79 | $25.58 | 1,027 |
| 2021-06-07 | $25.78 | $25.78 | $25.78 | $25.78 | $25.57 | 50 |
| 2021-06-04 | $25.79 | $25.79 | $25.78 | $25.78 | $25.57 | 1,000 |
| 2021-06-03 | $25.77 | $25.77 | $25.76 | $25.76 | $25.55 | 2,089 |
| 2021-06-02 | $25.79 | $25.79 | $25.78 | $25.78 | $25.57 | 3,212 |
| 2021-06-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.57 | 225 |
| 2021-05-28 | $25.79 | $25.79 | $25.79 | $25.79 | $25.57 | 250 |
| 2021-05-27 | $25.78 | $25.79 | $25.78 | $25.79 | $25.57 | 1,352 |
| 2021-05-26 | $25.78 | $25.79 | $25.78 | $25.79 | $25.57 | 1,398 |
| 2021-05-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.57 | 554 |
| 2021-05-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.56 | 2,987 |
| 2021-05-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.55 | 1,715 |
| 2021-05-20 | $25.77 | $25.77 | $25.77 | $25.77 | $25.55 | 2,097 |
| 2021-05-19 | $25.77 | $25.78 | $25.75 | $25.75 | $25.53 | 865 |
| 2021-05-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.55 | 6,355 |
| 2021-05-17 | $25.76 | $25.77 | $25.76 | $25.77 | $25.55 | 570 |
| 2021-05-14 | $25.76 | $25.77 | $25.76 | $25.77 | $25.55 | 3,543 |
| 2021-05-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.54 | 402 |
| 2021-05-12 | $25.73 | $25.75 | $25.73 | $25.75 | $25.53 | 3,346 |
| 2021-05-11 | $25.78 | $25.78 | $25.77 | $25.77 | $25.55 | 3,000 |
| 2021-05-10 | $25.79 | $25.79 | $25.77 | $25.78 | $25.56 | 473 |
| 2021-05-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.57 | 44,075 |
| 2021-05-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.55 | 441 |
| 2021-05-05 | $25.76 | $25.77 | $25.76 | $25.77 | $25.55 | 5,266 |
| 2021-05-04 | $25.76 | $25.76 | $25.75 | $25.76 | $25.54 | 616 |
| 2021-05-03 | $25.74 | $25.76 | $25.73 | $25.75 | $25.53 | 4,884 |
| 2021-04-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.52 | 5,736 |
| 2021-04-29 | $25.74 | $25.75 | $25.74 | $25.75 | $25.52 | 2,858 |
| 2021-04-28 | $25.74 | $25.75 | $25.74 | $25.75 | $25.52 | 657 |
| 2021-04-27 | $25.74 | $25.74 | $25.73 | $25.73 | $25.50 | 7,135 |
| 2021-04-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.52 | 1,875 |
| 2021-04-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.54 | 76 |
| 2021-04-22 | $25.76 | $25.77 | $25.76 | $25.77 | $25.54 | 2,723 |
| 2021-04-21 | $25.76 | $25.77 | $25.75 | $25.77 | $25.54 | 8,527 |
| 2021-04-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.53 | 340 |
| 2021-04-19 | $25.74 | $25.75 | $25.74 | $25.75 | $25.52 | 422 |
| 2021-04-16 | $25.74 | $25.75 | $25.74 | $25.74 | $25.51 | 2,163 |
| 2021-04-15 | $25.74 | $25.76 | $25.74 | $25.75 | $25.52 | 15,502 |
| 2021-04-14 | $25.73 | $25.73 | $25.71 | $25.73 | $25.50 | 2,037 |
| 2021-04-13 | $25.72 | $25.74 | $25.72 | $25.74 | $25.51 | 2,131 |
| 2021-04-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.49 | 70 |
| 2021-04-09 | $25.71 | $25.72 | $25.71 | $25.72 | $25.49 | 3,608 |
| 2021-04-08 | $25.74 | $25.75 | $25.73 | $25.74 | $25.51 | 10,138 |
| 2021-04-07 | $25.74 | $25.74 | $25.73 | $25.73 | $25.50 | 512 |
| 2021-04-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.49 | 359 |
| 2021-04-05 | $25.68 | $25.70 | $25.68 | $25.70 | $25.47 | 1,372 |
| 2021-04-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.49 | 1,673 |
| 2021-03-31 | $25.73 | $25.73 | $25.72 | $25.72 | $25.48 | 1,477 |
| 2021-03-30 | $25.73 | $25.73 | $25.73 | $25.73 | $25.49 | 3,773 |
| 2021-03-29 | $25.75 | $25.75 | $25.74 | $25.74 | $25.50 | 10,526 |
| 2021-03-26 | $25.74 | $25.76 | $25.74 | $25.76 | $25.52 | 298 |
| 2021-03-25 | $25.75 | $25.77 | $25.75 | $25.77 | $25.53 | 2,175 |
| 2021-03-24 | $25.75 | $25.76 | $25.75 | $25.76 | $25.52 | 1,788 |
| 2021-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.50 | 124 |
| 2021-03-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.50 | 1,982 |
| 2021-03-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.49 | 660 |
| 2021-03-18 | $25.71 | $25.73 | $25.71 | $25.73 | $25.49 | 15,572 |
| 2021-03-17 | $25.73 | $25.75 | $25.72 | $25.75 | $25.51 | 924 |
| 2021-03-16 | $25.74 | $25.74 | $25.72 | $25.73 | $25.49 | 5,323 |
| 2021-03-15 | $25.73 | $25.73 | $25.72 | $25.73 | $25.49 | 2,592 |
| 2021-03-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.48 | 4,999 |
| 2021-03-11 | $25.75 | $25.76 | $25.74 | $25.75 | $25.51 | 8,954 |
| 2021-03-10 | $25.73 | $25.75 | $25.72 | $25.74 | $25.50 | 4,671 |
| 2021-03-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.48 | 877 |
| 2021-03-08 | $25.73 | $25.73 | $25.71 | $25.71 | $25.47 | 1,598 |
| 2021-03-05 | $25.74 | $25.76 | $25.74 | $25.74 | $25.50 | 3,859 |
| 2021-03-04 | $25.78 | $25.78 | $25.74 | $25.74 | $25.51 | 6,991 |
| 2021-03-03 | $25.78 | $25.78 | $25.75 | $25.76 | $25.52 | 1,543 |
| 2021-03-02 | $25.80 | $25.80 | $25.79 | $25.79 | $25.55 | 4,001 |
| 2021-03-01 | $25.76 | $25.78 | $25.76 | $25.78 | $25.54 | 429 |
| 2021-02-26 | $25.73 | $25.78 | $25.73 | $25.78 | $25.53 | 2,029 |
| 2021-02-25 | $25.79 | $25.79 | $25.73 | $25.73 | $25.48 | 17,386 |
| 2021-02-24 | $25.84 | $25.84 | $25.83 | $25.84 | $25.59 | 17,507 |
| 2021-02-23 | $25.86 | $25.86 | $25.85 | $25.85 | $25.59 | 1,906 |
| 2021-02-22 | $25.85 | $25.85 | $25.84 | $25.85 | $25.59 | 2,642 |
| 2021-02-19 | $25.86 | $25.86 | $25.85 | $25.85 | $25.60 | 3,190 |
| 2021-02-18 | $25.86 | $25.87 | $25.86 | $25.86 | $25.61 | 4,170 |
| 2021-02-17 | $25.85 | $25.86 | $25.85 | $25.86 | $25.60 | 1,898 |
| 2021-02-16 | $25.87 | $25.87 | $25.85 | $25.85 | $25.59 | 8,667 |
| 2021-02-12 | $25.89 | $25.89 | $25.88 | $25.89 | $25.63 | 14,071 |
| 2021-02-11 | $25.90 | $25.90 | $25.89 | $25.89 | $25.64 | 864 |
| 2021-02-10 | $25.88 | $25.90 | $25.88 | $25.89 | $25.64 | 4,352 |
| 2021-02-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.62 | 3,737 |
| 2021-02-08 | $25.89 | $25.89 | $25.88 | $25.88 | $25.62 | 7,109 |
| 2021-02-05 | $25.90 | $25.90 | $25.88 | $25.88 | $25.63 | 7,726 |
| 2021-02-04 | $25.88 | $25.89 | $25.88 | $25.88 | $25.63 | 6,866 |
| 2021-02-03 | $25.89 | $25.89 | $25.88 | $25.89 | $25.63 | 3,046 |
| 2021-02-02 | $25.89 | $25.90 | $25.89 | $25.89 | $25.63 | 83,749 |
| 2021-02-01 | $25.91 | $25.91 | $25.90 | $25.90 | $25.65 | 4,220 |
| 2021-01-29 | $25.91 | $25.91 | $25.90 | $25.91 | $25.64 | 6,188 |
| 2021-01-28 | $25.91 | $25.91 | $25.90 | $25.90 | $25.64 | 4,500 |
| 2021-01-27 | $25.92 | $25.92 | $25.91 | $25.91 | $25.65 | 886 |
| 2021-01-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 220 |
| 2021-01-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.64 | 130 |
| 2021-01-22 | $25.90 | $25.90 | $25.89 | $25.90 | $25.64 | 30,764 |
| 2021-01-21 | $25.90 | $25.90 | $25.89 | $25.89 | $25.63 | 1,190 |
| 2021-01-20 | $25.88 | $25.89 | $25.88 | $25.89 | $25.63 | 605 |
| 2021-01-19 | $25.88 | $25.89 | $25.88 | $25.89 | $25.62 | 497 |
| 2021-01-15 | $25.88 | $25.89 | $25.87 | $25.88 | $25.62 | 2,567 |
| 2021-01-14 | $25.88 | $25.88 | $25.85 | $25.86 | $25.60 | 1,110 |
| 2021-01-13 | $25.86 | $25.87 | $25.86 | $25.86 | $25.60 | 12,868 |
| 2021-01-12 | $25.83 | $25.85 | $25.83 | $25.85 | $25.59 | 606 |
| 2021-01-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.59 | 287 |
| 2021-01-08 | $25.86 | $25.86 | $25.85 | $25.86 | $25.59 | 3,830 |
| 2021-01-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.61 | 379 |
| 2021-01-06 | $25.90 | $25.90 | $25.88 | $25.88 | $25.62 | 2,731 |
| 2021-01-05 | $25.94 | $25.94 | $25.92 | $25.92 | $25.65 | 2,206 |
| 2021-01-04 | $25.91 | $25.93 | $25.91 | $25.93 | $25.66 | 405 |
| 2020-12-31 | $25.93 | $25.93 | $25.91 | $25.93 | $25.66 | 1,520 |
| 2020-12-30 | $25.90 | $25.92 | $25.90 | $25.92 | $25.65 | 142 |
| 2020-12-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.65 | 414 |
| 2020-12-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.65 | 46 |
| 2020-12-24 | $25.92 | $25.92 | $25.91 | $25.91 | $25.65 | 208 |
| 2020-12-23 | $25.91 | $25.91 | $25.90 | $25.91 | $25.64 | 358 |
| 2020-12-22 | $25.90 | $25.92 | $25.90 | $25.91 | $25.65 | 1,672 |
| 2020-12-21 | $25.91 | $25.91 | $25.90 | $25.90 | $25.64 | 951 |
| 2020-12-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.63 | 1 |
| 2020-12-17 | $25.91 | $25.91 | $25.90 | $25.90 | $25.63 | 595 |
| 2020-12-16 | $25.92 | $25.93 | $25.91 | $25.92 | $25.64 | 1,406 |
| 2020-12-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.64 | 718 |
| 2020-12-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.65 | 886 |
| 2020-12-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.62 | 45 |
| 2020-12-10 | $25.89 | $25.90 | $25.89 | $25.90 | $25.62 | 189 |
| 2020-12-09 | $25.88 | $25.89 | $25.88 | $25.89 | $25.61 | 548 |
| 2020-12-08 | $25.89 | $25.90 | $25.89 | $25.89 | $25.61 | 7,235 |
| 2020-12-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.62 | 58,667 |
| 2020-12-04 | $25.88 | $25.88 | $25.86 | $25.87 | $25.59 | 3,019 |
| 2020-12-03 | $25.89 | $25.90 | $25.88 | $25.90 | $25.62 | 6,981 |
| 2020-12-02 | $25.88 | $25.88 | $25.87 | $25.87 | $25.59 | 309 |
| 2020-12-01 | $25.94 | $25.94 | $25.94 | $25.94 | $25.66 | 289 |
| 2020-11-30 | $25.95 | $25.95 | $25.94 | $25.94 | $25.62 | 615 |
| 2020-11-27 | $25.92 | $25.92 | $25.92 | $25.92 | $25.60 | 257 |
| 2020-11-25 | $25.92 | $25.92 | $25.92 | $25.92 | $25.60 | 3 |
| 2020-11-24 | $25.91 | $25.92 | $25.91 | $25.92 | $25.60 | 611 |
| 2020-11-23 | $25.91 | $25.92 | $25.91 | $25.92 | $25.60 | 224 |
| 2020-11-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.60 | 297 |
| 2020-11-19 | $25.92 | $25.92 | $25.91 | $25.91 | $25.59 | 224 |
| 2020-11-18 | $25.91 | $25.91 | $25.91 | $25.91 | $25.59 | 140 |
| 2020-11-17 | $25.92 | $25.92 | $25.91 | $25.91 | $25.59 | 937 |
| 2020-11-16 | $25.89 | $25.90 | $25.89 | $25.90 | $25.58 | 1,411 |
| 2020-11-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.58 | 186 |
| 2020-11-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.59 | 529 |
| 2020-11-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.55 | 1 |
| 2020-11-10 | $25.88 | $25.88 | $25.87 | $25.87 | $25.55 | 284 |
| 2020-11-09 | $25.90 | $25.90 | $25.88 | $25.89 | $25.57 | 1,316 |
| 2020-11-06 | $25.92 | $25.93 | $25.92 | $25.93 | $25.61 | 344 |
| 2020-11-05 | $25.94 | $25.95 | $25.94 | $25.95 | $25.63 | 267 |
| 2020-11-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.63 | 254 |
| 2020-11-03 | $25.91 | $25.92 | $25.91 | $25.91 | $25.59 | 801 |
| 2020-11-02 | $25.94 | $25.94 | $25.92 | $25.92 | $25.60 | 1,038 |
| 2020-10-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.60 | 1,028 |
| 2020-10-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.62 | 47 |
| 2020-10-28 | $25.96 | $25.97 | $25.96 | $25.96 | $25.62 | 581 |
| 2020-10-27 | $25.96 | $25.96 | $25.96 | $25.96 | $25.62 | 691 |
| 2020-10-26 | $25.95 | $25.95 | $25.94 | $25.95 | $25.61 | 376 |
| 2020-10-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.60 | 855 |
| 2020-10-22 | $25.92 | $25.93 | $25.92 | $25.93 | $25.60 | 500 |
| 2020-10-21 | $25.95 | $25.95 | $25.94 | $25.94 | $25.61 | 1,277 |
| 2020-10-20 | $25.96 | $25.96 | $25.95 | $25.95 | $25.61 | 137 |
| 2020-10-19 | $25.95 | $25.96 | $25.95 | $25.95 | $25.62 | 1,045 |
| 2020-10-16 | $25.97 | $25.97 | $25.96 | $25.96 | $25.63 | 428 |
| 2020-10-15 | $25.98 | $25.98 | $25.96 | $25.96 | $25.63 | 600 |
| 2020-10-14 | $25.97 | $25.98 | $25.97 | $25.97 | $25.64 | 453 |
| 2020-10-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.63 | 207 |
| 2020-10-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.62 | 313 |
| 2020-10-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 447 |
| 2020-10-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.62 | 335 |
| 2020-10-07 | $25.95 | $25.95 | $25.94 | $25.94 | $25.61 | 265 |
| 2020-10-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.62 | 103 |
| 2020-10-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.62 | 2,478 |
| 2020-10-02 | $25.98 | $25.98 | $25.97 | $25.98 | $25.65 | 1,074 |
| 2020-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 200 |
| 2020-09-30 | $26.01 | $26.01 | $26.00 | $26.00 | $25.66 | 330 |
| 2020-09-29 | $26.02 | $26.02 | $26.01 | $26.01 | $25.67 | 4,003 |
| 2020-09-28 | $26.01 | $26.01 | $26.01 | $26.01 | $25.67 | 396 |
| 2020-09-25 | $26.02 | $26.02 | $26.01 | $26.01 | $25.67 | 353 |
| 2020-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 67 |
| 2020-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 278 |
| 2020-09-22 | $26.01 | $26.01 | $26.00 | $26.00 | $25.66 | 338 |
| 2020-09-21 | $26.01 | $26.01 | $26.00 | $26.00 | $25.65 | 4,047 |
| 2020-09-18 | $26.00 | $26.00 | $25.99 | $25.99 | $25.65 | 401 |
| 2020-09-17 | $26.00 | $26.01 | $25.99 | $25.99 | $25.65 | 657 |
| 2020-09-16 | $26.00 | $26.00 | $25.99 | $25.99 | $25.65 | 30,438 |
| 2020-09-15 | $26.00 | $26.00 | $25.99 | $25.99 | $25.65 | 278 |
| 2020-09-14 | $26.01 | $26.01 | $26.00 | $26.00 | $25.65 | 170 |
| 2020-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.66 | 239 |
| 2020-09-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.64 | 107 |
| 2020-09-09 | $25.98 | $25.99 | $25.98 | $25.99 | $25.64 | 1,666 |
| 2020-09-08 | $26.00 | $26.00 | $25.99 | $25.99 | $25.64 | 3,869 |
| 2020-09-04 | $25.99 | $25.99 | $25.98 | $25.98 | $25.64 | 838 |
| 2020-09-03 | $26.02 | $26.02 | $26.01 | $26.01 | $25.67 | 197 |
| 2020-09-02 | $25.99 | $26.01 | $25.99 | $26.00 | $25.66 | 4,279 |
| 2020-09-01 | $26.00 | $26.01 | $26.00 | $26.00 | $25.66 | 458 |
| 2020-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.64 | 160 |
| 2020-08-28 | $26.01 | $26.01 | $26.00 | $26.00 | $25.64 | 896 |
| 2020-08-27 | $26.01 | $26.01 | $25.97 | $25.97 | $25.61 | 1,663 |
| 2020-08-26 | $25.99 | $25.99 | $25.98 | $25.98 | $25.62 | 500 |
| 2020-08-25 | $25.98 | $25.98 | $25.98 | $25.98 | $25.62 | 2,533 |
| 2020-08-24 | $26.00 | $26.00 | $25.98 | $25.99 | $25.63 | 475 |
| 2020-08-21 | $26.01 | $26.01 | $26.00 | $26.00 | $25.64 | 254 |
| 2020-08-20 | $26.00 | $26.01 | $26.00 | $26.00 | $25.64 | 1,026 |
| 2020-08-19 | $26.01 | $26.01 | $25.99 | $25.99 | $25.63 | 465 |
| 2020-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.64 | 381 |
| 2020-08-17 | $26.00 | $26.00 | $25.98 | $25.98 | $25.62 | 299 |
| 2020-08-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.62 | 1,044 |
| 2020-08-13 | $25.98 | $25.98 | $25.96 | $25.96 | $25.60 | 712 |
| 2020-08-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.62 | 292 |
| 2020-08-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.66 | 74 |
| 2020-08-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.66 | 178 |
| 2020-08-07 | $26.05 | $26.05 | $26.03 | $26.03 | $25.67 | 586 |
| 2020-08-06 | $26.06 | $26.06 | $26.04 | $26.04 | $25.68 | 655 |
| 2020-08-05 | $26.04 | $26.05 | $26.04 | $26.04 | $25.68 | 1,164 |
| 2020-08-04 | $26.07 | $26.07 | $26.06 | $26.06 | $25.70 | 282 |
| 2020-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.68 | 232 |
| 2020-07-31 | $26.06 | $26.06 | $26.06 | $26.06 | $25.68 | 201 |
| 2020-07-30 | $26.05 | $26.05 | $26.03 | $26.05 | $25.67 | 728 |
| 2020-07-29 | $26.01 | $26.03 | $26.01 | $26.03 | $25.66 | 594 |
| 2020-07-28 | $26.02 | $26.02 | $26.02 | $26.02 | $25.64 | 296 |
| 2020-07-27 | $26.01 | $26.01 | $25.98 | $25.99 | $25.62 | 544 |
| 2020-07-24 | $26.02 | $26.02 | $26.00 | $26.00 | $25.63 | 627 |
| 2020-07-23 | $26.01 | $26.01 | $26.01 | $26.01 | $25.64 | 449 |
| 2020-07-22 | $26.01 | $26.01 | $26.01 | $26.01 | $25.64 | 223 |
| 2020-07-21 | $26.01 | $26.01 | $26.01 | $26.01 | $25.64 | 195 |
| 2020-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 836 |
| 2020-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 1,507 |
| 2020-07-16 | $26.00 | $26.01 | $26.00 | $26.01 | $25.63 | 1,541 |
| 2020-07-15 | $25.99 | $26.00 | $25.99 | $26.00 | $25.62 | 1,000 |
| 2020-07-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.62 | 93 |
| 2020-07-13 | $25.98 | $25.99 | $25.98 | $25.99 | $25.62 | 1,403 |
| 2020-07-10 | $26.00 | $26.00 | $25.99 | $25.99 | $25.61 | 2,277 |
| 2020-07-09 | $26.01 | $26.01 | $26.00 | $26.00 | $25.63 | 167 |
| 2020-07-08 | $25.97 | $26.00 | $25.97 | $25.99 | $25.62 | 641 |
| 2020-07-07 | $25.98 | $25.99 | $25.98 | $25.99 | $25.62 | 264 |
| 2020-07-06 | $25.98 | $25.98 | $25.97 | $25.98 | $25.61 | 528 |
| 2020-07-02 | $25.98 | $26.00 | $25.98 | $26.00 | $25.63 | 145 |
| 2020-07-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.63 | 16 |
| 2020-06-30 | $26.02 | $26.02 | $26.01 | $26.01 | $25.62 | 263 |
| 2020-06-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.60 | 14 |
| 2020-06-26 | $26.00 | $26.00 | $25.99 | $25.99 | $25.60 | 232 |
| 2020-06-25 | $25.98 | $25.98 | $25.97 | $25.97 | $25.58 | 203 |
| 2020-06-24 | $25.96 | $25.97 | $25.96 | $25.97 | $25.58 | 911 |
| 2020-06-23 | $25.96 | $25.96 | $25.94 | $25.96 | $25.57 | 2,351 |
| 2020-06-22 | $25.97 | $25.97 | $25.95 | $25.95 | $25.56 | 1,235 |
| 2020-06-19 | $25.95 | $25.97 | $25.95 | $25.96 | $25.57 | 1,160 |
| 2020-06-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.56 | 60 |
| 2020-06-17 | $25.96 | $25.96 | $25.95 | $25.95 | $25.56 | 904 |
| 2020-06-16 | $25.95 | $25.95 | $25.93 | $25.94 | $25.55 | 654 |
| 2020-06-15 | $25.97 | $25.97 | $25.95 | $25.95 | $25.56 | 591 |
| 2020-06-12 | $25.97 | $25.97 | $25.96 | $25.96 | $25.57 | 235 |
| 2020-06-11 | $25.98 | $25.98 | $25.96 | $25.96 | $25.57 | 455 |
| 2020-06-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.52 | 176 |
| 2020-06-09 | $25.89 | $25.91 | $25.89 | $25.91 | $25.52 | 299 |
| 2020-06-08 | $25.83 | $25.86 | $25.83 | $25.85 | $25.46 | 524 |
| 2020-06-05 | $25.84 | $25.84 | $25.83 | $25.84 | $25.45 | 950 |
| 2020-06-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.51 | 388 |
| 2020-06-03 | $25.92 | $25.92 | $25.91 | $25.91 | $25.52 | 3,200 |
| 2020-06-02 | $25.96 | $25.96 | $25.96 | $25.96 | $25.57 | 233 |
| 2020-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.61 | 48 |
| 2020-05-29 | $25.97 | $26.00 | $25.97 | $26.00 | $25.59 | 877 |
| 2020-05-28 | $25.95 | $25.97 | $25.95 | $25.96 | $25.56 | 1,582 |
| 2020-05-27 | $25.98 | $25.98 | $25.96 | $25.96 | $25.56 | 957 |
| 2020-05-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.57 | 0 |
| 2020-05-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.57 | 373 |
| 2020-05-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 921 |
| 2020-05-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 0 |
| 2020-05-19 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 18 |
| 2020-05-18 | $25.98 | $26.00 | $25.93 | $25.93 | $25.52 | 3,373 |
| 2020-05-15 | $25.96 | $25.99 | $25.96 | $25.98 | $25.58 | 418 |
| 2020-05-14 | $26.02 | $26.02 | $25.98 | $25.98 | $25.57 | 1,230 |
| 2020-05-13 | $25.96 | $26.00 | $25.96 | $25.97 | $25.57 | 652 |
| 2020-05-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.53 | 31 |
| 2020-05-11 | $25.96 | $25.96 | $25.93 | $25.93 | $25.53 | 298 |
| 2020-05-08 | $25.99 | $26.01 | $25.97 | $25.97 | $25.56 | 1,163 |
| 2020-05-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.51 | 64 |
| 2020-05-06 | $25.92 | $25.92 | $25.90 | $25.91 | $25.51 | 2,074 |
| 2020-05-05 | $25.93 | $25.93 | $25.92 | $25.92 | $25.52 | 170 |
| 2020-05-04 | $25.93 | $25.93 | $25.92 | $25.92 | $25.51 | 559 |
| 2020-05-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.52 | 200 |
| 2020-04-30 | $25.91 | $25.98 | $25.91 | $25.93 | $25.51 | 4,511 |
| 2020-04-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 198 |
| 2020-04-28 | $25.88 | $25.93 | $25.88 | $25.92 | $25.50 | 895 |
| 2020-04-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.48 | 230 |
| 2020-04-24 | $25.88 | $25.94 | $25.88 | $25.89 | $25.48 | 758 |
| 2020-04-23 | $25.92 | $25.92 | $25.92 | $25.92 | $25.50 | 11 |
| 2020-04-22 | $25.94 | $25.94 | $25.92 | $25.92 | $25.50 | 586 |
| 2020-04-21 | $25.98 | $25.98 | $25.95 | $25.95 | $25.53 | 368 |
| 2020-04-20 | $25.94 | $25.95 | $25.92 | $25.93 | $25.52 | 735 |
| 2020-04-17 | $25.97 | $25.97 | $25.92 | $25.92 | $25.51 | 1,011 |
| 2020-04-16 | $25.92 | $25.94 | $25.92 | $25.94 | $25.52 | 1,213 |
| 2020-04-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.46 | 14 |
| 2020-04-14 | $25.90 | $25.90 | $25.88 | $25.88 | $25.46 | 192 |
| 2020-04-13 | $25.88 | $25.89 | $25.82 | $25.85 | $25.44 | 607 |
| 2020-04-09 | $25.88 | $25.90 | $25.87 | $25.87 | $25.45 | 731 |
| 2020-04-08 | $25.85 | $25.85 | $25.80 | $25.82 | $25.41 | 440 |
| 2020-04-07 | $25.86 | $25.86 | $25.79 | $25.79 | $25.38 | 100 |
| 2020-04-06 | $25.84 | $25.85 | $25.84 | $25.85 | $25.44 | 198 |
| 2020-04-03 | $25.96 | $25.96 | $25.90 | $25.90 | $25.49 | 905 |
| 2020-04-02 | $25.94 | $25.94 | $25.90 | $25.90 | $25.48 | 1,434 |
| 2020-04-01 | $25.95 | $25.95 | $25.90 | $25.91 | $25.50 | 1,148 |
| 2020-03-31 | $25.97 | $25.97 | $25.91 | $25.91 | $25.48 | 1,149 |
| 2020-03-30 | $25.94 | $25.95 | $25.88 | $25.90 | $25.47 | 3,910 |
| 2020-03-27 | $25.81 | $25.88 | $25.81 | $25.88 | $25.45 | 442 |
| 2020-03-26 | $25.81 | $25.84 | $25.77 | $25.77 | $25.35 | 470 |
| 2020-03-25 | $25.77 | $25.77 | $25.73 | $25.73 | $25.31 | 682 |
| 2020-03-24 | $25.83 | $25.83 | $25.72 | $25.72 | $25.30 | 2,807 |
| 2020-03-23 | $25.74 | $25.86 | $25.74 | $25.86 | $25.44 | 725 |
| 2020-03-20 | $25.60 | $25.72 | $25.60 | $25.69 | $25.26 | 475 |
| 2020-03-19 | $25.46 | $25.59 | $25.46 | $25.48 | $25.06 | 2,401 |
| 2020-03-18 | $25.51 | $25.65 | $25.35 | $25.41 | $24.99 | 3,808 |
| 2020-03-17 | $25.73 | $25.73 | $25.52 | $25.52 | $25.10 | 426 |
| 2020-03-16 | $25.74 | $25.80 | $25.68 | $25.80 | $25.38 | 26,847 |
| 2020-03-13 | $25.59 | $26.93 | $25.52 | $25.52 | $25.10 | 302,582 |
| 2020-03-12 | $25.67 | $25.67 | $25.67 | $25.67 | $25.25 | 1,910 |
| 2020-03-11 | $25.61 | $25.61 | $25.55 | $25.55 | $25.13 | 716 |
| 2020-03-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.28 | 200 |
| 2020-03-09 | $25.81 | $25.81 | $25.74 | $25.74 | $25.32 | 10,444 |
| 2020-03-06 | $25.67 | $25.67 | $25.63 | $25.63 | $25.20 | 557 |
| 2020-03-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.06 | 0 |
| 2020-03-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.06 | 0 |
| 2020-03-03 | $25.39 | $25.49 | $25.39 | $25.48 | $25.06 | 2,800 |
| 2020-03-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.90 | 4,400 |
| 2020-02-28 | $25.24 | $25.26 | $25.24 | $25.26 | $24.84 | 300 |