Natixis Loomis Sayles Short Duration Income ETF (LSST) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.23 ($-0.12) -0.49%
Natixis Loomis Sayles Short Duration Income ETF - Daily Information
Click for more stock information on Natixis Loomis Sayles Short Duration Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.23 |
| Previous Close | $24.23 |
| High | $24.24 |
| Low | $24.23 |
| Adjusted Open | $24.23 |
| Previous Adjusted Close | $24.23 |
| Adjusted High | $24.24 |
| Adjusted Low | $24.23 |
About Natixis Loomis Sayles Short Duration Income ETF (LSST)
Natixis ETF Trust Loomis Sayles Short Duration Income
Invest in Natixis Loomis Sayles Short Duration Income ETF (LSST)
Historical Stock Data for Natixis Loomis Sayles Short Duration Income ETF (LSST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | $24.23 | $24.24 | $24.23 | $24.23 | $24.23 | 413 |
| 2024-09-24 | $24.35 | $24.35 | $24.34 | $24.35 | $24.23 | 20,685 |
| 2024-09-23 | $24.36 | $24.36 | $24.35 | $24.36 | $24.24 | 31,054 |
| 2024-09-20 | $24.35 | $24.37 | $24.35 | $24.37 | $24.25 | 11,112 |
| 2024-09-19 | $24.35 | $24.36 | $24.34 | $24.36 | $24.24 | 2,830 |
| 2024-09-18 | $24.32 | $24.33 | $24.32 | $24.33 | $24.21 | 400 |
| 2024-09-17 | $24.34 | $24.34 | $24.31 | $24.33 | $24.21 | 3,219 |
| 2024-09-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.23 | 375 |
| 2024-09-13 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 265 |
| 2024-09-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 258 |
| 2024-09-11 | $24.33 | $24.33 | $24.31 | $24.31 | $24.31 | 341 |
| 2024-09-10 | $24.31 | $24.33 | $24.30 | $24.32 | $24.32 | 9,598 |
| 2024-09-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-09-06 | $24.28 | $24.30 | $24.28 | $24.30 | $24.30 | 192 |
| 2024-09-05 | $24.25 | $24.27 | $24.25 | $24.27 | $24.27 | 103 |
| 2024-09-04 | $24.20 | $24.24 | $24.20 | $24.24 | $24.24 | 5,408 |
| 2024-09-03 | $24.21 | $24.21 | $24.20 | $24.21 | $24.21 | 240 |
| 2024-08-30 | $24.20 | $24.20 | $24.18 | $24.20 | $24.20 | 242 |
| 2024-08-29 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 119 |
| 2024-08-28 | $24.21 | $24.21 | $24.18 | $24.20 | $24.20 | 1,432 |
| 2024-08-27 | $24.18 | $24.19 | $24.16 | $24.19 | $24.19 | 799 |
| 2024-08-26 | $24.17 | $24.20 | $24.17 | $24.18 | $24.18 | 601 |
| 2024-08-23 | $24.25 | $24.27 | $24.25 | $24.27 | $24.18 | 125 |
| 2024-08-22 | $24.21 | $24.23 | $24.21 | $24.23 | $24.14 | 171 |
| 2024-08-21 | $24.23 | $24.26 | $24.23 | $24.26 | $24.17 | 1,291 |
| 2024-08-20 | $24.23 | $24.23 | $24.21 | $24.21 | $24.12 | 1,526 |
| 2024-08-19 | $24.18 | $24.21 | $24.18 | $24.20 | $24.10 | 3,394 |
| 2024-08-16 | $24.16 | $24.19 | $24.16 | $24.19 | $24.10 | 986 |
| 2024-08-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.06 | 648 |
| 2024-08-14 | $24.22 | $24.22 | $24.19 | $24.21 | $24.11 | 1,059 |
| 2024-08-13 | $24.17 | $24.19 | $24.17 | $24.19 | $24.19 | 260 |
| 2024-08-12 | $24.13 | $24.16 | $24.13 | $24.16 | $24.16 | 3,144 |
| 2024-08-09 | $24.14 | $24.15 | $24.14 | $24.15 | $24.15 | 103 |
| 2024-08-08 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 243 |
| 2024-08-07 | $24.12 | $24.13 | $24.10 | $24.13 | $24.13 | 7,487 |
| 2024-08-06 | $24.11 | $24.13 | $24.11 | $24.13 | $24.13 | 101 |
| 2024-08-05 | $24.19 | $24.19 | $24.14 | $24.15 | $24.15 | 7,351 |
| 2024-08-02 | $24.13 | $24.17 | $24.13 | $24.17 | $24.17 | 1,689 |
| 2024-08-01 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 1,835 |
| 2024-07-31 | $24.04 | $24.04 | $24.00 | $24.03 | $24.03 | 10,647 |
| 2024-07-30 | $23.98 | $24.00 | $23.97 | $24.00 | $24.00 | 50,393 |
| 2024-07-29 | $24.01 | $24.01 | $23.98 | $24.00 | $24.00 | 9,443 |
| 2024-07-26 | $23.97 | $23.99 | $23.96 | $23.99 | $23.99 | 1,057 |
| 2024-07-25 | $23.98 | $23.99 | $23.95 | $23.97 | $23.97 | 1,384 |
| 2024-07-24 | $24.04 | $24.06 | $24.04 | $24.05 | $23.96 | 273 |
| 2024-07-23 | $24.03 | $24.05 | $24.02 | $24.04 | $23.95 | 5,645 |
| 2024-07-22 | $24.02 | $24.02 | $24.00 | $24.02 | $23.93 | 7,892 |
| 2024-07-19 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 300 |
| 2024-07-18 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2024-07-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 518 |
| 2024-07-16 | $24.04 | $24.04 | $24.01 | $24.04 | $24.04 | 17,873 |
| 2024-07-15 | $24.03 | $24.03 | $24.02 | $24.02 | $24.02 | 186 |
| 2024-07-12 | $24.02 | $24.02 | $23.99 | $24.00 | $24.00 | 4,439 |
| 2024-07-11 | $23.99 | $23.99 | $23.97 | $23.97 | $23.97 | 1,690 |
| 2024-07-10 | $23.92 | $23.95 | $23.92 | $23.94 | $23.94 | 864 |
| 2024-07-09 | $23.95 | $23.98 | $23.91 | $23.98 | $23.98 | 1,444 |
| 2024-07-08 | $23.95 | $23.95 | $23.93 | $23.95 | $23.95 | 2,402 |
| 2024-07-05 | $23.91 | $23.94 | $23.91 | $23.94 | $23.94 | 892 |
| 2024-07-03 | $23.91 | $23.94 | $23.87 | $23.94 | $23.94 | 7,236 |
| 2024-07-02 | $23.87 | $23.88 | $23.87 | $23.87 | $23.87 | 529 |
| 2024-07-01 | $23.86 | $23.86 | $23.84 | $23.84 | $23.84 | 377 |
| 2024-06-28 | $23.88 | $23.90 | $23.86 | $23.87 | $23.87 | 6,151 |
| 2024-06-27 | $23.85 | $23.87 | $23.83 | $23.85 | $23.85 | 4,545 |
| 2024-06-26 | $23.85 | $23.85 | $23.82 | $23.83 | $23.83 | 2,380 |
| 2024-06-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.86 | 267 |
| 2024-06-24 | $23.97 | $23.97 | $23.94 | $23.95 | $23.85 | 5,337 |
| 2024-06-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.84 | 71 |
| 2024-06-20 | $23.91 | $23.93 | $23.91 | $23.93 | $23.83 | 3,939 |
| 2024-06-18 | $23.95 | $23.97 | $23.95 | $23.95 | $23.85 | 782 |
| 2024-06-17 | $23.92 | $23.94 | $23.92 | $23.94 | $23.84 | 874 |
| 2024-06-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.84 | 111 |
| 2024-06-13 | $23.96 | $23.96 | $23.94 | $23.94 | $23.84 | 182 |
| 2024-06-12 | $23.92 | $23.92 | $23.90 | $23.91 | $23.81 | 1,178 |
| 2024-06-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.78 | 351 |
| 2024-06-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.75 | 17 |
| 2024-06-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 50 |
| 2024-06-06 | $23.92 | $23.97 | $23.90 | $23.93 | $23.93 | 3,269 |
| 2024-06-05 | $23.91 | $23.91 | $23.86 | $23.90 | $23.90 | 26,341 |
| 2024-06-04 | $23.90 | $23.91 | $23.89 | $23.89 | $23.89 | 638 |
| 2024-06-03 | $23.85 | $23.87 | $23.85 | $23.87 | $23.87 | 384 |
| 2024-05-31 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 427 |
| 2024-05-30 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 577 |
| 2024-05-29 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 1,168 |
| 2024-05-28 | $23.80 | $23.80 | $23.76 | $23.79 | $23.79 | 438 |
| 2024-05-24 | $23.83 | $23.83 | $23.79 | $23.79 | $23.79 | 3,477 |
| 2024-05-23 | $23.86 | $23.89 | $23.86 | $23.87 | $23.78 | 2,847 |
| 2024-05-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.80 | 44 |
| 2024-05-21 | $23.92 | $23.92 | $23.88 | $23.90 | $23.81 | 6,072 |
| 2024-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 844 |
| 2024-05-17 | $23.92 | $23.92 | $23.90 | $23.90 | $23.90 | 1,028 |
| 2024-05-16 | $23.92 | $23.92 | $23.90 | $23.90 | $23.90 | 314 |
| 2024-05-15 | $23.89 | $23.93 | $23.89 | $23.93 | $23.93 | 1,409 |
| 2024-05-14 | $23.88 | $23.89 | $23.86 | $23.88 | $23.88 | 1,015 |
| 2024-05-13 | $23.85 | $23.89 | $23.85 | $23.86 | $23.86 | 3,929 |
| 2024-05-10 | $23.85 | $23.85 | $23.83 | $23.85 | $23.85 | 1,469 |
| 2024-05-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 17 |
| 2024-05-08 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 500 |
| 2024-05-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 17 |
| 2024-05-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 17 |
| 2024-05-03 | $23.85 | $23.85 | $23.83 | $23.83 | $23.83 | 862 |
| 2024-05-02 | $23.79 | $23.81 | $23.78 | $23.81 | $23.81 | 1,588 |
| 2024-05-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 141 |
| 2024-04-30 | $23.75 | $23.75 | $23.73 | $23.74 | $23.74 | 932 |
| 2024-04-29 | $23.73 | $23.76 | $23.73 | $23.76 | $23.76 | 1,089 |
| 2024-04-26 | $23.75 | $23.79 | $23.75 | $23.78 | $23.78 | 2,662 |
| 2024-04-25 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 3 |
| 2024-04-24 | $23.73 | $23.75 | $23.73 | $23.75 | $23.75 | 7,685 |
| 2024-04-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.76 | 124 |
| 2024-04-22 | $23.80 | $23.81 | $23.80 | $23.81 | $23.73 | 235 |
| 2024-04-19 | $23.79 | $23.80 | $23.79 | $23.80 | $23.72 | 2,196 |
| 2024-04-18 | $23.79 | $23.83 | $23.78 | $23.80 | $23.80 | 8,715 |
| 2024-04-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 515 |
| 2024-04-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 583 |
| 2024-04-15 | $23.78 | $23.80 | $23.78 | $23.80 | $23.80 | 1,658 |
| 2024-04-12 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 916 |
| 2024-04-11 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 467 |
| 2024-04-10 | $23.81 | $23.81 | $23.78 | $23.78 | $23.78 | 411 |
| 2024-04-09 | $23.86 | $23.87 | $23.86 | $23.87 | $23.87 | 1,746 |
| 2024-04-08 | $23.81 | $23.85 | $23.81 | $23.85 | $23.85 | 941 |
| 2024-04-05 | $23.89 | $23.89 | $23.86 | $23.86 | $23.86 | 472 |
| 2024-04-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 45 |
| 2024-04-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 16 |
| 2024-04-02 | $23.85 | $23.87 | $23.85 | $23.87 | $23.87 | 285 |
| 2024-04-01 | $23.86 | $23.86 | $23.85 | $23.85 | $23.85 | 1,012 |
| 2024-03-28 | $23.91 | $23.91 | $23.89 | $23.89 | $23.89 | 608 |
| 2024-03-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 150 |
| 2024-03-26 | $23.88 | $23.90 | $23.87 | $23.87 | $23.87 | 1,289 |
| 2024-03-25 | $23.97 | $23.98 | $23.97 | $23.98 | $23.87 | 7,558 |
| 2024-03-22 | $24.01 | $24.05 | $24.00 | $24.00 | $23.90 | 1,738 |
| 2024-03-21 | $23.98 | $23.98 | $23.96 | $23.96 | $23.86 | 1,529 |
| 2024-03-20 | $23.95 | $23.98 | $23.94 | $23.98 | $23.87 | 4,952 |
| 2024-03-19 | $23.94 | $23.96 | $23.93 | $23.95 | $23.84 | 6,767 |
| 2024-03-18 | $23.92 | $23.92 | $23.91 | $23.92 | $23.81 | 1,049 |
| 2024-03-15 | $23.87 | $23.94 | $23.87 | $23.93 | $23.83 | 14,691 |
| 2024-03-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.79 | 97 |
| 2024-03-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.81 | 67 |
| 2024-03-12 | $23.94 | $23.94 | $23.93 | $23.94 | $23.83 | 642 |
| 2024-03-11 | $23.96 | $23.97 | $23.94 | $23.96 | $23.85 | 15,676 |
| 2024-03-08 | $23.95 | $23.97 | $23.93 | $23.97 | $23.97 | 84,420 |
| 2024-03-07 | $23.92 | $23.96 | $23.92 | $23.95 | $23.95 | 4,430 |
| 2024-03-06 | $23.94 | $23.94 | $23.91 | $23.91 | $23.91 | 8,130 |
| 2024-03-05 | $23.90 | $23.92 | $23.90 | $23.91 | $23.91 | 1,547 |
| 2024-03-04 | $23.90 | $23.91 | $23.88 | $23.89 | $23.89 | 4,519 |
| 2024-03-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 75 |
| 2024-02-29 | $23.87 | $23.87 | $23.83 | $23.85 | $23.85 | 829 |
| 2024-02-28 | $23.83 | $23.86 | $23.83 | $23.85 | $23.85 | 1,245 |
| 2024-02-27 | $23.83 | $23.84 | $23.83 | $23.83 | $23.83 | 902 |
| 2024-02-26 | $23.83 | $23.83 | $23.81 | $23.83 | $23.83 | 1,442 |
| 2024-02-23 | $23.89 | $23.93 | $23.89 | $23.92 | $23.84 | 808 |
| 2024-02-22 | $23.91 | $23.93 | $23.91 | $23.91 | $23.83 | 1,903 |
| 2024-02-21 | $23.92 | $23.92 | $23.91 | $23.91 | $23.84 | 171 |
| 2024-02-20 | $23.94 | $23.94 | $23.91 | $23.93 | $23.85 | 1,149 |
| 2024-02-16 | $23.89 | $23.91 | $23.88 | $23.91 | $23.91 | 3,699 |
| 2024-02-15 | $23.94 | $23.94 | $23.93 | $23.93 | $23.93 | 265 |
| 2024-02-14 | $23.88 | $23.91 | $23.87 | $23.91 | $23.91 | 3,684 |
| 2024-02-13 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 14,192 |
| 2024-02-12 | $23.94 | $23.95 | $23.92 | $23.93 | $23.93 | 77,333 |
| 2024-02-09 | $23.95 | $23.95 | $23.92 | $23.95 | $23.95 | 4,468 |
| 2024-02-08 | $23.93 | $23.94 | $23.92 | $23.93 | $23.93 | 13,498 |
| 2024-02-07 | $23.95 | $23.95 | $23.93 | $23.94 | $23.94 | 860 |
| 2024-02-06 | $23.95 | $23.97 | $23.94 | $23.97 | $23.97 | 1,374 |
| 2024-02-05 | $23.91 | $23.92 | $23.91 | $23.91 | $23.91 | 660 |
| 2024-02-02 | $23.93 | $23.95 | $23.93 | $23.95 | $23.95 | 226 |
| 2024-02-01 | $24.02 | $24.05 | $24.02 | $24.02 | $24.02 | 412 |
| 2024-01-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 114 |
| 2024-01-30 | $23.95 | $23.95 | $23.93 | $23.94 | $23.94 | 3,595 |
| 2024-01-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 96 |
| 2024-01-26 | $24.02 | $24.04 | $24.01 | $24.01 | $24.01 | 670 |
| 2024-01-25 | $24.00 | $24.02 | $24.00 | $24.02 | $24.02 | 5,558 |
| 2024-01-24 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 301 |
| 2024-01-23 | $23.99 | $23.99 | $23.96 | $23.98 | $23.98 | 2,000 |
| 2024-01-22 | $23.98 | $23.99 | $23.97 | $23.98 | $23.98 | 1,902 |
| 2024-01-19 | $23.95 | $23.98 | $23.95 | $23.97 | $23.97 | 2,320 |
| 2024-01-18 | $23.96 | $23.98 | $23.96 | $23.98 | $23.98 | 1,546 |
| 2024-01-17 | $23.95 | $23.98 | $23.95 | $23.96 | $23.96 | 4,829 |
| 2024-01-16 | $24.10 | $24.10 | $24.00 | $24.03 | $24.03 | 4,950 |
| 2024-01-12 | $24.06 | $24.06 | $24.01 | $24.03 | $24.03 | 1,782 |
| 2024-01-11 | $23.96 | $23.99 | $23.96 | $23.99 | $23.99 | 621 |
| 2024-01-10 | $23.93 | $23.95 | $23.93 | $23.94 | $23.94 | 3,070 |
| 2024-01-09 | $23.94 | $23.94 | $23.93 | $23.93 | $23.93 | 954 |
| 2024-01-08 | $23.92 | $23.95 | $23.90 | $23.90 | $23.90 | 2,959 |
| 2024-01-05 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 609 |
| 2024-01-04 | $23.90 | $23.91 | $23.90 | $23.90 | $23.90 | 1,979 |
| 2024-01-03 | $23.92 | $23.93 | $23.92 | $23.93 | $23.93 | 1,789 |
| 2024-01-02 | $23.87 | $23.94 | $23.87 | $23.91 | $23.91 | 8,646 |
| 2023-12-29 | $23.95 | $23.96 | $23.92 | $23.94 | $23.94 | 4,813 |
| 2023-12-28 | $23.94 | $23.94 | $23.91 | $23.93 | $23.93 | 2,042 |
| 2023-12-27 | $23.88 | $23.93 | $23.88 | $23.93 | $23.93 | 3,908 |
| 2023-12-26 | $23.89 | $23.94 | $23.89 | $23.91 | $23.91 | 7,466 |
| 2023-12-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 46 |
| 2023-12-21 | $24.03 | $24.03 | $23.99 | $23.99 | $23.89 | 422 |
| 2023-12-20 | $23.97 | $23.98 | $23.95 | $23.98 | $23.87 | 3,676 |
| 2023-12-19 | $23.93 | $23.94 | $23.93 | $23.94 | $23.83 | 313 |
| 2023-12-18 | $23.94 | $23.94 | $23.93 | $23.93 | $23.82 | 1,971 |
| 2023-12-15 | $23.95 | $23.96 | $23.92 | $23.95 | $23.95 | 3,181 |
| 2023-12-14 | $23.91 | $23.97 | $23.91 | $23.95 | $23.95 | 3,902 |
| 2023-12-13 | $23.79 | $23.90 | $23.79 | $23.90 | $23.90 | 3,365 |
| 2023-12-12 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 2,256 |
| 2023-12-11 | $23.78 | $23.79 | $23.78 | $23.79 | $23.79 | 838 |
| 2023-12-08 | $23.79 | $23.80 | $23.78 | $23.78 | $23.78 | 5,373 |
| 2023-12-07 | $23.83 | $23.83 | $23.81 | $23.82 | $23.82 | 545 |
| 2023-12-06 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 82 |
| 2023-12-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 805 |
| 2023-12-04 | $23.76 | $23.78 | $23.76 | $23.78 | $23.78 | 1,278 |
| 2023-12-01 | $23.78 | $23.81 | $23.78 | $23.81 | $23.81 | 479 |
| 2023-11-30 | $23.76 | $23.76 | $23.72 | $23.74 | $23.74 | 27,803 |
| 2023-11-29 | $23.72 | $23.75 | $23.72 | $23.75 | $23.75 | 3,830 |
| 2023-11-28 | $23.69 | $23.69 | $23.68 | $23.68 | $23.68 | 1,102 |
| 2023-11-27 | $23.69 | $23.73 | $23.69 | $23.73 | $23.64 | 652 |
| 2023-11-24 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 1,217 |
| 2023-11-22 | $23.71 | $23.72 | $23.71 | $23.71 | $23.71 | 3,183 |
| 2023-11-21 | $23.67 | $23.72 | $23.67 | $23.71 | $23.71 | 4,286 |
| 2023-11-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 978 |
| 2023-11-17 | $23.69 | $23.71 | $23.68 | $23.69 | $23.69 | 1,324 |
| 2023-11-16 | $23.70 | $23.70 | $23.69 | $23.69 | $23.69 | 1,695 |
| 2023-11-15 | $23.65 | $23.65 | $23.63 | $23.64 | $23.64 | 1,759 |
| 2023-11-14 | $23.69 | $23.70 | $23.68 | $23.69 | $23.69 | 8,092 |
| 2023-11-13 | $23.57 | $23.59 | $23.56 | $23.58 | $23.58 | 4,517 |
| 2023-11-10 | $23.62 | $23.62 | $23.58 | $23.58 | $23.58 | 7,003 |
| 2023-11-09 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 1,552 |
| 2023-11-08 | $23.60 | $23.61 | $23.59 | $23.61 | $23.61 | 6,934 |
| 2023-11-07 | $23.56 | $23.60 | $23.56 | $23.60 | $23.60 | 621 |
| 2023-11-06 | $23.74 | $23.74 | $23.58 | $23.59 | $23.59 | 10,688 |
| 2023-11-03 | $23.59 | $23.62 | $23.59 | $23.61 | $23.61 | 1,018 |
| 2023-11-02 | $23.54 | $23.57 | $23.53 | $23.56 | $23.56 | 2,750 |
| 2023-11-01 | $23.51 | $23.54 | $23.51 | $23.54 | $23.54 | 1,128 |
| 2023-10-31 | $23.50 | $23.51 | $23.50 | $23.50 | $23.50 | 1,512 |
| 2023-10-30 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 8,869 |
| 2023-10-27 | $23.53 | $23.57 | $23.50 | $23.52 | $23.52 | 4,874 |
| 2023-10-26 | $23.49 | $23.52 | $23.49 | $23.51 | $23.51 | 2,479 |
| 2023-10-25 | $23.50 | $23.53 | $23.50 | $23.53 | $23.44 | 593 |
| 2023-10-24 | $23.56 | $23.57 | $23.55 | $23.56 | $23.47 | 2,028 |
| 2023-10-23 | $23.55 | $23.56 | $23.54 | $23.56 | $23.56 | 744 |
| 2023-10-20 | $23.52 | $23.55 | $23.52 | $23.54 | $23.54 | 4,836 |
| 2023-10-19 | $23.45 | $23.50 | $23.45 | $23.50 | $23.50 | 1,939 |
| 2023-10-18 | $23.47 | $23.48 | $23.46 | $23.48 | $23.48 | 1,672 |
| 2023-10-17 | $23.49 | $23.50 | $23.47 | $23.50 | $23.50 | 42,786 |
| 2023-10-16 | $23.57 | $23.57 | $23.54 | $23.54 | $23.54 | 338 |
| 2023-10-13 | $23.53 | $23.58 | $23.53 | $23.56 | $23.56 | 543 |
| 2023-10-12 | $23.57 | $23.57 | $23.54 | $23.54 | $23.54 | 4,034 |
| 2023-10-11 | $23.55 | $23.57 | $23.55 | $23.57 | $23.57 | 9,649 |
| 2023-10-10 | $23.57 | $23.57 | $23.56 | $23.56 | $23.56 | 730 |
| 2023-10-09 | $23.56 | $23.59 | $23.56 | $23.57 | $23.57 | 1,739 |
| 2023-10-06 | $23.50 | $23.51 | $23.49 | $23.51 | $23.51 | 933 |
| 2023-10-05 | $23.53 | $23.56 | $23.53 | $23.53 | $23.53 | 1,717 |
| 2023-10-04 | $23.47 | $23.50 | $23.47 | $23.49 | $23.49 | 5,741 |
| 2023-10-03 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 1,394 |
| 2023-10-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 119 |
| 2023-09-29 | $23.54 | $23.54 | $23.51 | $23.51 | $23.51 | 289 |
| 2023-09-28 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 778 |
| 2023-09-27 | $23.49 | $23.49 | $23.47 | $23.47 | $23.47 | 169 |
| 2023-09-26 | $23.48 | $23.49 | $23.48 | $23.49 | $23.49 | 2,143 |
| 2023-09-25 | $23.57 | $23.57 | $23.55 | $23.56 | $23.48 | 3,057 |
| 2023-09-22 | $23.55 | $23.57 | $23.55 | $23.57 | $23.49 | 272 |
| 2023-09-21 | $23.54 | $23.55 | $23.54 | $23.54 | $23.54 | 7,865 |
| 2023-09-20 | $23.57 | $23.58 | $23.53 | $23.55 | $23.55 | 19,885 |
| 2023-09-19 | $23.55 | $23.56 | $23.55 | $23.55 | $23.55 | 1,568 |
| 2023-09-18 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 1,823 |
| 2023-09-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2023-09-14 | $23.59 | $23.59 | $23.57 | $23.57 | $23.57 | 523 |
| 2023-09-13 | $23.55 | $23.58 | $23.55 | $23.57 | $23.57 | 808 |
| 2023-09-12 | $23.55 | $23.56 | $23.55 | $23.56 | $23.56 | 1,025 |
| 2023-09-11 | $23.56 | $23.57 | $23.56 | $23.56 | $23.56 | 1,444 |
| 2023-09-08 | $23.59 | $23.59 | $23.55 | $23.56 | $23.56 | 3,279 |
| 2023-09-07 | $23.53 | $23.56 | $23.53 | $23.56 | $23.56 | 911 |
| 2023-09-06 | $23.55 | $23.55 | $23.53 | $23.53 | $23.53 | 800 |
| 2023-09-05 | $23.55 | $23.56 | $23.55 | $23.55 | $23.55 | 1,785 |
| 2023-09-01 | $23.60 | $23.60 | $23.56 | $23.57 | $23.57 | 9,392 |
| 2023-08-31 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 1,968 |
| 2023-08-30 | $23.57 | $23.58 | $23.57 | $23.57 | $23.57 | 13,046 |
| 2023-08-29 | $23.55 | $23.56 | $23.55 | $23.56 | $23.56 | 242 |
| 2023-08-28 | $23.59 | $23.60 | $23.58 | $23.60 | $23.51 | 4,625 |
| 2023-08-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.49 | 644 |
| 2023-08-24 | $23.61 | $23.61 | $23.60 | $23.60 | $23.51 | 2,392 |
| 2023-08-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.53 | 2,002 |
| 2023-08-22 | $23.57 | $23.57 | $23.57 | $23.57 | $23.48 | 1,102 |
| 2023-08-21 | $23.57 | $23.57 | $23.56 | $23.57 | $23.48 | 2,154 |
| 2023-08-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.50 | 1,428 |
| 2023-08-17 | $23.57 | $23.57 | $23.57 | $23.57 | $23.48 | 822 |
| 2023-08-16 | $23.59 | $23.59 | $23.57 | $23.57 | $23.48 | 346 |
| 2023-08-15 | $23.59 | $23.59 | $23.58 | $23.58 | $23.49 | 1,779 |
| 2023-08-14 | $23.59 | $23.59 | $23.58 | $23.58 | $23.49 | 762 |
| 2023-08-11 | $23.59 | $23.60 | $23.59 | $23.59 | $23.50 | 670 |
| 2023-08-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.53 | 161 |
| 2023-08-09 | $23.64 | $23.64 | $23.62 | $23.63 | $23.54 | 17,937 |
| 2023-08-08 | $23.64 | $23.64 | $23.64 | $23.64 | $23.55 | 1,031 |
| 2023-08-07 | $23.62 | $23.63 | $23.62 | $23.63 | $23.54 | 452 |
| 2023-08-04 | $23.61 | $23.62 | $23.60 | $23.62 | $23.62 | 37,293 |
| 2023-08-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 205 |
| 2023-08-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 321 |
| 2023-08-01 | $23.57 | $23.57 | $23.56 | $23.56 | $23.56 | 127 |
| 2023-07-31 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 773 |
| 2023-07-28 | $23.55 | $23.56 | $23.55 | $23.56 | $23.56 | 6,603 |
| 2023-07-27 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 977 |
| 2023-07-26 | $23.61 | $23.62 | $23.61 | $23.62 | $23.54 | 2,071 |
| 2023-07-25 | $23.60 | $23.61 | $23.60 | $23.61 | $23.53 | 6,437 |
| 2023-07-24 | $23.61 | $23.62 | $23.60 | $23.62 | $23.62 | 7,887 |
| 2023-07-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2023-07-20 | $23.60 | $23.61 | $23.60 | $23.61 | $23.61 | 5,522 |
| 2023-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1,327 |
| 2023-07-18 | $23.65 | $23.65 | $23.64 | $23.64 | $23.64 | 9,758 |
| 2023-07-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 200 |
| 2023-07-14 | $23.65 | $23.65 | $23.62 | $23.62 | $23.62 | 1,162 |
| 2023-07-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 209 |
| 2023-07-12 | $23.61 | $23.61 | $23.60 | $23.60 | $23.60 | 43,821 |
| 2023-07-11 | $23.54 | $23.54 | $23.53 | $23.54 | $23.54 | 15,264 |
| 2023-07-10 | $23.51 | $23.52 | $23.51 | $23.52 | $23.52 | 1,446 |
| 2023-07-07 | $23.49 | $23.50 | $23.49 | $23.49 | $23.49 | 1,701 |
| 2023-07-06 | $23.45 | $23.47 | $23.44 | $23.47 | $23.47 | 2,768 |
| 2023-07-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 502 |
| 2023-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,545 |
| 2023-06-30 | $23.51 | $23.52 | $23.50 | $23.52 | $23.52 | 546 |
| 2023-06-29 | $23.49 | $23.50 | $23.49 | $23.49 | $23.49 | 1,776 |
| 2023-06-28 | $23.52 | $23.55 | $23.52 | $23.55 | $23.55 | 30,078 |
| 2023-06-27 | $23.55 | $23.55 | $23.51 | $23.52 | $23.52 | 59,558 |
| 2023-06-26 | $23.64 | $23.64 | $23.60 | $23.61 | $23.53 | 41,261 |
| 2023-06-23 | $23.62 | $23.63 | $23.61 | $23.62 | $23.54 | 17,638 |
| 2023-06-22 | $23.61 | $23.62 | $23.60 | $23.62 | $23.54 | 553,563 |
| 2023-06-21 | $23.64 | $23.65 | $23.64 | $23.64 | $23.56 | 668 |
| 2023-06-20 | $23.63 | $23.65 | $23.63 | $23.64 | $23.56 | 1,960 |
| 2023-06-16 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 2,762 |
| 2023-06-15 | $23.65 | $23.67 | $23.63 | $23.65 | $23.65 | 3,271 |
| 2023-06-14 | $23.60 | $23.62 | $23.60 | $23.62 | $23.62 | 1,084 |
| 2023-06-13 | $23.65 | $23.65 | $23.60 | $23.60 | $23.60 | 3,043 |
| 2023-06-12 | $23.61 | $23.64 | $23.61 | $23.64 | $23.64 | 2,327 |
| 2023-06-09 | $23.63 | $23.64 | $23.63 | $23.63 | $23.63 | 7,993 |
| 2023-06-08 | $23.67 | $23.67 | $23.66 | $23.67 | $23.67 | 12,382 |
| 2023-06-07 | $23.64 | $23.64 | $23.46 | $23.63 | $23.63 | 15,078 |
| 2023-06-06 | $23.65 | $23.66 | $23.64 | $23.65 | $23.65 | 8,333 |
| 2023-06-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 693 |
| 2023-06-02 | $23.66 | $23.66 | $23.65 | $23.65 | $23.65 | 1,961 |
| 2023-06-01 | $23.70 | $23.70 | $23.68 | $23.69 | $23.69 | 1,534 |
| 2023-05-31 | $23.63 | $23.67 | $23.63 | $23.66 | $23.66 | 4,250 |
| 2023-05-30 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 2,026 |
| 2023-05-26 | $23.56 | $23.59 | $23.56 | $23.59 | $23.59 | 1,494 |
| 2023-05-25 | $23.67 | $23.68 | $23.66 | $23.66 | $23.59 | 1,511 |
| 2023-05-24 | $23.75 | $23.75 | $23.68 | $23.70 | $23.70 | 52,464 |
| 2023-05-23 | $23.70 | $23.72 | $23.70 | $23.72 | $23.72 | 2,244 |
| 2023-05-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1,179 |
| 2023-05-19 | $23.69 | $23.74 | $23.69 | $23.70 | $23.70 | 45,819 |
| 2023-05-18 | $23.73 | $23.73 | $23.70 | $23.70 | $23.70 | 60,234 |
| 2023-05-17 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 28,536 |
| 2023-05-16 | $23.79 | $23.79 | $23.78 | $23.78 | $23.78 | 1,394 |
| 2023-05-15 | $23.81 | $23.81 | $23.79 | $23.80 | $23.80 | 6,147 |
| 2023-05-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 821 |
| 2023-05-11 | $23.94 | $23.94 | $23.85 | $23.85 | $23.85 | 2,970 |
| 2023-05-10 | $23.82 | $23.84 | $23.82 | $23.83 | $23.83 | 4,271 |
| 2023-05-09 | $23.78 | $23.79 | $23.76 | $23.78 | $23.78 | 7,468 |
| 2023-05-08 | $23.79 | $23.81 | $23.77 | $23.78 | $23.78 | 25,300 |
| 2023-05-05 | $23.82 | $23.84 | $23.82 | $23.83 | $23.83 | 13,233 |
| 2023-05-04 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 406 |
| 2023-05-03 | $23.81 | $23.84 | $23.81 | $23.84 | $23.84 | 2,873 |
| 2023-05-02 | $23.75 | $23.81 | $23.75 | $23.80 | $23.80 | 14,758 |
| 2023-05-01 | $23.76 | $23.76 | $23.74 | $23.75 | $23.75 | 3,551 |
| 2023-04-28 | $23.79 | $23.79 | $23.77 | $23.79 | $23.79 | 2,504 |
| 2023-04-27 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 9,083 |
| 2023-04-26 | $23.80 | $23.82 | $23.80 | $23.81 | $23.81 | 5,127 |
| 2023-04-25 | $23.80 | $23.83 | $23.80 | $23.82 | $23.82 | 10,563 |
| 2023-04-24 | $23.81 | $23.82 | $23.81 | $23.82 | $23.76 | 2,768 |
| 2023-04-21 | $23.79 | $23.79 | $23.78 | $23.79 | $23.73 | 3,174 |
| 2023-04-20 | $23.79 | $23.81 | $23.79 | $23.80 | $23.73 | 3,338 |
| 2023-04-19 | $23.75 | $23.77 | $23.75 | $23.76 | $23.70 | 22,412 |
| 2023-04-18 | $23.78 | $23.79 | $23.77 | $23.79 | $23.72 | 2,762 |
| 2023-04-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.71 | 603 |
| 2023-04-14 | $23.80 | $23.81 | $23.80 | $23.81 | $23.74 | 5,792 |
| 2023-04-13 | $23.84 | $23.85 | $23.83 | $23.83 | $23.77 | 7,801 |
| 2023-04-12 | $23.83 | $23.83 | $23.81 | $23.82 | $23.76 | 7,756 |
| 2023-04-11 | $23.81 | $23.81 | $23.78 | $23.80 | $23.73 | 16,932 |
| 2023-04-10 | $23.78 | $23.81 | $23.78 | $23.81 | $23.75 | 5,187 |
| 2023-04-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.80 | 1,071 |
| 2023-04-05 | $23.90 | $23.90 | $23.87 | $23.87 | $23.81 | 1,775 |
| 2023-04-04 | $23.77 | $23.84 | $23.77 | $23.84 | $23.78 | 4,179 |
| 2023-04-03 | $23.76 | $23.79 | $23.76 | $23.79 | $23.73 | 2,240 |
| 2023-03-31 | $23.72 | $23.76 | $23.71 | $23.75 | $23.69 | 7,069 |
| 2023-03-30 | $23.72 | $23.73 | $23.71 | $23.72 | $23.66 | 2,799 |
| 2023-03-29 | $23.68 | $23.71 | $23.68 | $23.70 | $23.64 | 2,825 |
| 2023-03-28 | $23.71 | $23.71 | $23.70 | $23.70 | $23.64 | 9,551 |
| 2023-03-27 | $23.82 | $23.84 | $23.81 | $23.81 | $23.67 | 1,333 |
| 2023-03-24 | $23.88 | $23.88 | $23.87 | $23.88 | $23.74 | 8,991 |
| 2023-03-23 | $23.84 | $23.88 | $23.84 | $23.88 | $23.73 | 1,799 |
| 2023-03-22 | $23.80 | $23.82 | $23.80 | $23.82 | $23.68 | 920 |
| 2023-03-21 | $23.73 | $23.75 | $23.73 | $23.75 | $23.60 | 1,910 |
| 2023-03-20 | $23.77 | $23.79 | $23.77 | $23.77 | $23.63 | 653 |
| 2023-03-17 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 1,363 |
| 2023-03-16 | $23.74 | $23.74 | $23.73 | $23.73 | $23.73 | 1,004 |
| 2023-03-15 | $23.80 | $23.82 | $23.76 | $23.79 | $23.79 | 9,583 |
| 2023-03-14 | $23.71 | $23.74 | $23.71 | $23.73 | $23.73 | 508 |
| 2023-03-13 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 3,021 |
| 2023-03-10 | $23.61 | $23.63 | $23.61 | $23.63 | $23.63 | 1,577 |
| 2023-03-09 | $23.53 | $23.54 | $23.53 | $23.54 | $23.54 | 3,468 |
| 2023-03-08 | $23.50 | $23.51 | $23.50 | $23.51 | $23.51 | 1,166 |
| 2023-03-07 | $23.56 | $23.57 | $23.53 | $23.54 | $23.54 | 17,981 |
| 2023-03-06 | $23.57 | $23.58 | $23.57 | $23.57 | $23.57 | 2,744 |
| 2023-03-03 | $23.57 | $23.58 | $23.57 | $23.58 | $23.58 | 1,540 |
| 2023-03-02 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 7,534 |
| 2023-03-01 | $23.53 | $23.54 | $23.53 | $23.53 | $23.53 | 8,316 |
| 2023-02-28 | $23.57 | $23.57 | $23.56 | $23.57 | $23.57 | 11,170 |
| 2023-02-27 | $23.57 | $23.58 | $23.56 | $23.58 | $23.58 | 5,250 |
| 2023-02-24 | $23.57 | $23.57 | $23.55 | $23.56 | $23.56 | 4,761 |
| 2023-02-23 | $23.67 | $23.67 | $23.65 | $23.67 | $23.61 | 2,139 |
| 2023-02-22 | $23.68 | $23.68 | $23.66 | $23.66 | $23.60 | 6,204 |
| 2023-02-21 | $23.65 | $23.69 | $23.64 | $23.64 | $23.58 | 48,781 |
| 2023-02-17 | $23.68 | $23.69 | $23.68 | $23.69 | $23.64 | 4,125 |
| 2023-02-16 | $23.69 | $23.77 | $23.66 | $23.66 | $23.60 | 143,099 |
| 2023-02-15 | $23.69 | $23.69 | $23.67 | $23.68 | $23.62 | 13,510 |
| 2023-02-14 | $23.69 | $23.70 | $23.67 | $23.70 | $23.64 | 43,216 |
| 2023-02-13 | $23.70 | $23.72 | $23.70 | $23.71 | $23.65 | 8,203 |
| 2023-02-10 | $23.76 | $23.76 | $23.71 | $23.72 | $23.66 | 7,112 |
| 2023-02-09 | $23.75 | $23.75 | $23.72 | $23.73 | $23.67 | 14,237 |
| 2023-02-08 | $23.73 | $23.75 | $23.73 | $23.75 | $23.69 | 4,771 |
| 2023-02-07 | $23.73 | $23.74 | $23.72 | $23.74 | $23.68 | 153,638 |
| 2023-02-06 | $23.85 | $23.85 | $23.70 | $23.72 | $23.66 | 45,816 |
| 2023-02-03 | $23.82 | $23.90 | $23.79 | $23.81 | $23.75 | 21,427 |
| 2023-02-02 | $23.85 | $23.95 | $23.85 | $23.86 | $23.80 | 68,026 |
| 2023-02-01 | $23.80 | $23.84 | $23.79 | $23.84 | $23.79 | 1,812 |
| 2023-01-31 | $23.79 | $23.79 | $23.78 | $23.79 | $23.73 | 5,496 |
| 2023-01-30 | $23.76 | $23.76 | $23.62 | $23.75 | $23.69 | 30,227 |
| 2023-01-27 | $23.76 | $23.78 | $23.76 | $23.78 | $23.72 | 2,314 |
| 2023-01-26 | $23.83 | $23.84 | $23.83 | $23.84 | $23.72 | 209 |
| 2023-01-25 | $23.82 | $23.83 | $23.82 | $23.83 | $23.72 | 18,698 |
| 2023-01-24 | $23.82 | $23.82 | $23.80 | $23.82 | $23.70 | 30,036 |
| 2023-01-23 | $23.80 | $23.81 | $23.80 | $23.81 | $23.69 | 1,693 |
| 2023-01-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 258 |
| 2023-01-19 | $23.82 | $23.83 | $23.82 | $23.83 | $23.83 | 9,241 |
| 2023-01-18 | $23.82 | $23.84 | $23.82 | $23.84 | $23.84 | 2,484 |
| 2023-01-17 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,614 |
| 2023-01-13 | $23.76 | $23.78 | $23.76 | $23.77 | $23.77 | 9,954 |
| 2023-01-12 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 1,745 |
| 2023-01-11 | $23.72 | $23.74 | $23.72 | $23.74 | $23.74 | 10,569 |
| 2023-01-10 | $23.71 | $23.71 | $23.68 | $23.70 | $23.70 | 3,381 |
| 2023-01-09 | $23.70 | $23.71 | $23.70 | $23.71 | $23.71 | 6,533 |
| 2023-01-06 | $23.67 | $23.68 | $23.67 | $23.68 | $23.68 | 4,274 |
| 2023-01-05 | $23.60 | $23.61 | $23.60 | $23.61 | $23.61 | 2,271 |
| 2023-01-04 | $23.63 | $23.65 | $23.62 | $23.63 | $23.63 | 17,292 |
| 2023-01-03 | $23.62 | $23.62 | $23.59 | $23.61 | $23.61 | 9,653 |
| 2022-12-30 | $23.58 | $23.63 | $23.58 | $23.59 | $23.59 | 11,368 |
| 2022-12-29 | $23.62 | $23.70 | $23.57 | $23.62 | $23.62 | 18,224 |
| 2022-12-28 | $23.61 | $23.61 | $23.57 | $23.59 | $23.59 | 14,141 |
| 2022-12-27 | $23.59 | $23.61 | $23.58 | $23.60 | $23.60 | 9,662 |
| 2022-12-23 | $23.70 | $23.82 | $23.70 | $23.72 | $23.64 | 26,222 |
| 2022-12-22 | $23.69 | $23.72 | $23.69 | $23.71 | $23.64 | 4,970 |
| 2022-12-21 | $23.71 | $23.72 | $23.69 | $23.70 | $23.63 | 2,574 |
| 2022-12-20 | $23.68 | $23.68 | $23.66 | $23.68 | $23.61 | 3,161 |
| 2022-12-19 | $23.68 | $23.70 | $23.68 | $23.68 | $23.61 | 8,638 |
| 2022-12-16 | $23.69 | $23.71 | $23.68 | $23.71 | $23.63 | 1,440 |
| 2022-12-15 | $23.69 | $23.71 | $23.69 | $23.70 | $23.63 | 4,812 |
| 2022-12-14 | $23.72 | $23.72 | $23.66 | $23.70 | $23.63 | 11,573 |
| 2022-12-13 | $23.69 | $23.69 | $23.59 | $23.69 | $23.61 | 16,627 |
| 2022-12-12 | $23.60 | $23.60 | $23.58 | $23.58 | $23.51 | 1,541 |
| 2022-12-09 | $23.59 | $23.60 | $23.58 | $23.58 | $23.51 | 10,645 |
| 2022-12-08 | $23.60 | $23.61 | $23.59 | $23.60 | $23.53 | 26,486 |
| 2022-12-07 | $23.60 | $23.61 | $23.59 | $23.61 | $23.53 | 28,135 |
| 2022-12-06 | $23.56 | $23.57 | $23.55 | $23.57 | $23.49 | 2,513 |
| 2022-12-05 | $23.57 | $23.57 | $23.53 | $23.54 | $23.47 | 3,183 |
| 2022-12-02 | $23.54 | $23.59 | $23.54 | $23.59 | $23.52 | 6,702 |
| 2022-12-01 | $23.57 | $23.61 | $23.57 | $23.60 | $23.53 | 14,183 |
| 2022-11-30 | $23.46 | $23.53 | $23.45 | $23.53 | $23.46 | 4,219 |
| 2022-11-29 | $23.45 | $23.47 | $23.45 | $23.47 | $23.39 | 917 |
| 2022-11-28 | $23.48 | $23.49 | $23.46 | $23.47 | $23.40 | 4,293 |
| 2022-11-25 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 1,229 |
| 2022-11-23 | $23.45 | $23.47 | $23.45 | $23.46 | $23.46 | 10,903 |
| 2022-11-22 | $23.48 | $23.51 | $23.48 | $23.51 | $23.46 | 81,720 |
| 2022-11-21 | $23.47 | $23.48 | $23.47 | $23.47 | $23.41 | 21,955 |
| 2022-11-18 | $23.49 | $23.49 | $23.47 | $23.47 | $23.42 | 3,553 |
| 2022-11-17 | $23.47 | $23.49 | $23.46 | $23.48 | $23.43 | 12,192 |
| 2022-11-16 | $23.51 | $23.52 | $23.46 | $23.52 | $23.46 | 20,948 |
| 2022-11-15 | $23.50 | $23.51 | $23.49 | $23.50 | $23.45 | 5,597 |
| 2022-11-14 | $23.43 | $23.44 | $23.43 | $23.44 | $23.39 | 628 |
| 2022-11-11 | $23.46 | $23.46 | $23.45 | $23.46 | $23.41 | 4,442 |
| 2022-11-10 | $23.46 | $23.46 | $23.45 | $23.45 | $23.40 | 1,946 |
| 2022-11-09 | $23.30 | $23.31 | $23.30 | $23.31 | $23.26 | 4,876 |
| 2022-11-08 | $23.27 | $23.30 | $23.15 | $23.28 | $23.23 | 36,081 |
| 2022-11-07 | $23.26 | $23.31 | $23.25 | $23.26 | $23.21 | 19,823 |
| 2022-11-04 | $23.23 | $23.26 | $23.23 | $23.26 | $23.21 | 376 |
| 2022-11-03 | $23.22 | $23.22 | $23.21 | $23.22 | $23.17 | 5,213 |
| 2022-11-02 | $23.29 | $23.29 | $23.28 | $23.28 | $23.23 | 2,818 |
| 2022-11-01 | $23.33 | $23.33 | $23.28 | $23.30 | $23.24 | 12,910 |
| 2022-10-31 | $23.30 | $23.31 | $23.29 | $23.30 | $23.25 | 2,908 |
| 2022-10-28 | $23.34 | $23.34 | $23.31 | $23.32 | $23.27 | 3,896 |
| 2022-10-27 | $23.34 | $23.36 | $23.33 | $23.34 | $23.29 | 5,339 |
| 2022-10-26 | $23.32 | $23.32 | $23.31 | $23.31 | $23.26 | 17,214 |
| 2022-10-25 | $23.38 | $23.39 | $23.37 | $23.37 | $23.26 | 3,775 |
| 2022-10-24 | $23.33 | $23.34 | $23.32 | $23.33 | $23.33 | 3,998 |
| 2022-10-21 | $23.29 | $23.33 | $23.29 | $23.32 | $23.32 | 5,862 |
| 2022-10-20 | $23.28 | $23.28 | $23.27 | $23.27 | $23.27 | 8,900 |
| 2022-10-19 | $23.32 | $23.32 | $23.29 | $23.30 | $23.30 | 3,631 |
| 2022-10-18 | $23.35 | $23.36 | $23.34 | $23.35 | $23.35 | 7,063 |
| 2022-10-17 | $23.32 | $23.33 | $23.32 | $23.33 | $23.33 | 3,012 |
| 2022-10-14 | $23.32 | $23.34 | $23.31 | $23.31 | $23.31 | 14,537 |
| 2022-10-13 | $23.35 | $23.37 | $23.34 | $23.36 | $23.36 | 6,670 |
| 2022-10-12 | $23.39 | $23.41 | $23.38 | $23.40 | $23.40 | 17,382 |
| 2022-10-11 | $23.41 | $23.43 | $23.40 | $23.40 | $23.40 | 10,914 |
| 2022-10-10 | $23.39 | $23.41 | $23.37 | $23.40 | $23.40 | 14,236 |
| 2022-10-07 | $23.46 | $23.46 | $23.40 | $23.42 | $23.42 | 20,237 |
| 2022-10-06 | $23.49 | $23.49 | $23.47 | $23.47 | $23.47 | 14,332 |
| 2022-10-05 | $23.47 | $23.48 | $23.46 | $23.48 | $23.48 | 5,466 |
| 2022-10-04 | $23.53 | $23.53 | $23.50 | $23.51 | $23.51 | 19,475 |
| 2022-10-03 | $23.46 | $23.52 | $23.46 | $23.48 | $23.48 | 9,219 |
| 2022-09-30 | $23.45 | $23.46 | $23.43 | $23.44 | $23.44 | 10,624 |
| 2022-09-29 | $23.43 | $23.46 | $23.41 | $23.46 | $23.46 | 29,969 |
| 2022-09-28 | $23.46 | $23.50 | $23.46 | $23.50 | $23.50 | 6,023 |
| 2022-09-27 | $23.40 | $23.41 | $23.39 | $23.41 | $23.41 | 6,309 |
| 2022-09-26 | $23.40 | $23.41 | $23.39 | $23.40 | $23.40 | 4,983 |
| 2022-09-23 | $23.53 | $23.54 | $23.53 | $23.54 | $23.54 | 773 |
| 2022-09-22 | $23.57 | $23.68 | $23.54 | $23.64 | $23.64 | 16,231 |
| 2022-09-21 | $23.64 | $23.64 | $23.60 | $23.63 | $23.63 | 2,809 |
| 2022-09-20 | $23.68 | $23.68 | $23.62 | $23.62 | $23.62 | 2,236 |
| 2022-09-19 | $23.64 | $23.65 | $23.64 | $23.65 | $23.65 | 1,058 |
| 2022-09-16 | $23.66 | $23.67 | $23.66 | $23.67 | $23.67 | 2,238 |
| 2022-09-15 | $23.66 | $23.67 | $23.65 | $23.66 | $23.66 | 15,901 |
| 2022-09-14 | $23.69 | $23.70 | $23.68 | $23.69 | $23.69 | 5,823 |
| 2022-09-13 | $23.72 | $23.72 | $23.71 | $23.71 | $23.71 | 2,379 |
| 2022-09-12 | $23.79 | $23.79 | $23.76 | $23.78 | $23.78 | 11,659 |
| 2022-09-09 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 466 |
| 2022-09-08 | $23.77 | $23.80 | $23.77 | $23.79 | $23.79 | 4,909 |
| 2022-09-07 | $23.76 | $23.81 | $23.76 | $23.81 | $23.81 | 2,043 |
| 2022-09-06 | $23.77 | $23.77 | $23.75 | $23.75 | $23.75 | 2,138 |
| 2022-09-02 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 1,679 |
| 2022-09-01 | $23.74 | $23.74 | $23.72 | $23.74 | $23.74 | 6,208 |
| 2022-08-31 | $23.79 | $23.79 | $23.78 | $23.78 | $23.78 | 1,976 |
| 2022-08-30 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 1,086 |
| 2022-08-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 96 |
| 2022-08-26 | $23.87 | $23.87 | $23.86 | $23.87 | $23.87 | 2,402 |
| 2022-08-25 | $23.88 | $23.92 | $23.88 | $23.91 | $23.91 | 9,069 |
| 2022-08-24 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 6,602 |
| 2022-08-23 | $23.88 | $23.91 | $23.88 | $23.89 | $23.89 | 650 |
| 2022-08-22 | $23.90 | $23.90 | $23.86 | $23.87 | $23.87 | 6,752 |
| 2022-08-19 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 968 |
| 2022-08-18 | $23.94 | $23.94 | $23.91 | $23.92 | $23.92 | 3,766 |
| 2022-08-17 | $23.91 | $23.92 | $23.70 | $23.90 | $23.90 | 166,129 |
| 2022-08-16 | $23.92 | $23.93 | $23.91 | $23.92 | $23.92 | 2,941 |
| 2022-08-15 | $23.94 | $23.96 | $23.92 | $23.94 | $23.94 | 4,521 |
| 2022-08-12 | $23.93 | $23.93 | $23.90 | $23.91 | $23.91 | 604 |
| 2022-08-11 | $23.94 | $23.94 | $23.90 | $23.91 | $23.91 | 11,933 |
| 2022-08-10 | $23.92 | $23.92 | $23.88 | $23.88 | $23.88 | 4,699 |
| 2022-08-09 | $23.85 | $23.86 | $23.83 | $23.85 | $23.85 | 4,995 |
| 2022-08-08 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 6,654 |
| 2022-08-05 | $23.83 | $23.86 | $23.83 | $23.85 | $23.85 | 860 |
| 2022-08-04 | $23.93 | $23.94 | $23.92 | $23.93 | $23.93 | 1,050 |
| 2022-08-03 | $23.87 | $23.90 | $23.87 | $23.90 | $23.90 | 655 |
| 2022-08-02 | $23.93 | $23.93 | $23.90 | $23.91 | $23.91 | 1,866 |
| 2022-08-01 | $23.97 | $23.98 | $23.97 | $23.97 | $23.97 | 1,330 |
| 2022-07-29 | $23.96 | $23.97 | $23.95 | $23.96 | $23.96 | 4,180 |
| 2022-07-28 | $23.96 | $23.96 | $23.92 | $23.94 | $23.94 | 3,122 |
| 2022-07-27 | $23.85 | $23.88 | $23.84 | $23.88 | $23.88 | 45,718 |
| 2022-07-26 | $23.93 | $23.94 | $23.91 | $23.91 | $23.86 | 2,640 |
| 2022-07-25 | $23.93 | $23.93 | $23.91 | $23.91 | $23.87 | 2,004 |
| 2022-07-22 | $23.95 | $23.95 | $23.90 | $23.91 | $23.87 | 11,003 |
| 2022-07-21 | $23.84 | $23.88 | $23.84 | $23.87 | $23.83 | 3,939 |
| 2022-07-20 | $23.82 | $23.82 | $23.80 | $23.80 | $23.75 | 3,341 |
| 2022-07-19 | $23.82 | $23.82 | $23.80 | $23.81 | $23.76 | 2,112 |
| 2022-07-18 | $23.81 | $23.83 | $23.81 | $23.83 | $23.79 | 2,164 |
| 2022-07-15 | $23.81 | $23.82 | $23.80 | $23.82 | $23.77 | 2,052 |
| 2022-07-14 | $23.82 | $23.82 | $23.80 | $23.80 | $23.76 | 566 |
| 2022-07-13 | $23.83 | $23.84 | $23.82 | $23.84 | $23.79 | 1,660 |
| 2022-07-12 | $23.84 | $23.86 | $23.83 | $23.85 | $23.80 | 6,879 |
| 2022-07-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.80 | 718 |
| 2022-07-08 | $23.82 | $23.83 | $23.80 | $23.82 | $23.78 | 1,989 |
| 2022-07-07 | $23.83 | $23.85 | $23.82 | $23.84 | $23.79 | 42,020 |
| 2022-07-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.81 | 3,294 |
| 2022-07-05 | $23.90 | $23.93 | $23.90 | $23.91 | $23.86 | 3,780 |
| 2022-07-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.86 | 2,118 |
| 2022-06-30 | $23.87 | $23.87 | $23.84 | $23.84 | $23.80 | 1,867 |
| 2022-06-29 | $23.79 | $23.81 | $23.79 | $23.81 | $23.76 | 665 |
| 2022-06-28 | $23.79 | $23.79 | $23.78 | $23.78 | $23.74 | 3,007 |
| 2022-06-27 | $23.81 | $23.82 | $23.78 | $23.79 | $23.74 | 12,131 |
| 2022-06-24 | $23.92 | $23.92 | $23.80 | $23.85 | $23.77 | 109,902 |
| 2022-06-23 | $23.89 | $23.91 | $23.80 | $23.87 | $23.79 | 82,532 |
| 2022-06-22 | $23.83 | $23.87 | $23.83 | $23.85 | $23.77 | 1,293 |
| 2022-06-21 | $23.78 | $23.81 | $23.78 | $23.80 | $23.72 | 35,254 |
| 2022-06-17 | $23.82 | $23.83 | $23.82 | $23.82 | $23.74 | 8,212 |
| 2022-06-16 | $23.78 | $23.84 | $23.78 | $23.82 | $23.74 | 15,670 |
| 2022-06-15 | $23.78 | $23.82 | $23.75 | $23.80 | $23.72 | 9,342 |
| 2022-06-14 | $23.74 | $23.75 | $23.72 | $23.72 | $23.64 | 14,508 |
| 2022-06-13 | $23.82 | $24.06 | $23.76 | $23.76 | $23.69 | 32,617 |
| 2022-06-10 | $23.93 | $23.93 | $23.91 | $23.91 | $23.83 | 764 |
| 2022-06-09 | $24.02 | $24.03 | $24.00 | $24.01 | $23.93 | 2,525 |
| 2022-06-08 | $24.01 | $24.04 | $24.01 | $24.03 | $23.95 | 3,647 |
| 2022-06-07 | $24.06 | $24.07 | $24.03 | $24.07 | $23.99 | 18,803 |
| 2022-06-06 | $24.04 | $24.05 | $24.04 | $24.04 | $23.96 | 7,513 |
| 2022-06-03 | $24.06 | $24.08 | $24.06 | $24.06 | $23.98 | 9,288 |
| 2022-06-02 | $24.09 | $24.09 | $24.05 | $24.08 | $24.00 | 850 |
| 2022-06-01 | $24.12 | $24.12 | $24.05 | $24.07 | $23.99 | 11,201 |
| 2022-05-31 | $24.11 | $24.12 | $24.07 | $24.10 | $24.02 | 17,090 |
| 2022-05-27 | $24.25 | $24.25 | $24.11 | $24.14 | $24.06 | 43,262 |
| 2022-05-26 | $24.11 | $24.17 | $24.08 | $24.14 | $24.06 | 42,489 |
| 2022-05-25 | $24.08 | $24.14 | $24.08 | $24.12 | $24.00 | 23,931 |
| 2022-05-24 | $24.04 | $24.08 | $24.04 | $24.08 | $23.97 | 7,973 |
| 2022-05-23 | $24.02 | $24.04 | $24.02 | $24.04 | $23.92 | 273 |
| 2022-05-20 | $24.04 | $24.05 | $24.02 | $24.05 | $23.93 | 1,709 |
| 2022-05-19 | $24.03 | $24.04 | $24.00 | $24.04 | $23.92 | 668 |
| 2022-05-18 | $24.02 | $24.02 | $23.98 | $24.01 | $23.90 | 6,648 |
| 2022-05-17 | $24.03 | $24.03 | $23.99 | $24.02 | $23.91 | 4,386 |
| 2022-05-16 | $24.03 | $24.07 | $24.02 | $24.05 | $23.94 | 5,305 |
| 2022-05-13 | $24.04 | $24.04 | $24.01 | $24.04 | $23.93 | 1,098 |
| 2022-05-12 | $24.04 | $24.07 | $24.03 | $24.07 | $23.96 | 4,056 |
| 2022-05-11 | $24.05 | $24.05 | $24.05 | $24.05 | $23.93 | 3,502 |
| 2022-05-10 | $24.03 | $24.07 | $24.03 | $24.07 | $23.95 | 3,502 |
| 2022-05-09 | $24.08 | $24.08 | $24.02 | $24.05 | $23.93 | 5,426 |
| 2022-05-06 | $24.03 | $24.04 | $24.00 | $24.02 | $23.91 | 4,627 |
| 2022-05-05 | $24.06 | $24.06 | $24.00 | $24.03 | $23.92 | 4,993 |
| 2022-05-04 | $24.03 | $24.06 | $23.97 | $24.04 | $23.92 | 27,123 |
| 2022-05-03 | $23.99 | $24.04 | $23.98 | $24.01 | $23.90 | 3,121 |
| 2022-05-02 | $24.00 | $24.02 | $24.00 | $24.00 | $23.89 | 547 |
| 2022-04-29 | $23.99 | $24.05 | $23.99 | $24.03 | $23.91 | 3,351 |
| 2022-04-28 | $24.02 | $24.08 | $24.02 | $24.06 | $23.94 | 118,045 |
| 2022-04-27 | $24.06 | $24.10 | $24.06 | $24.09 | $23.97 | 6,373 |
| 2022-04-26 | $24.05 | $24.11 | $24.04 | $24.08 | $23.96 | 9,568 |
| 2022-04-25 | $24.03 | $24.09 | $24.03 | $24.07 | $23.95 | 8,565 |
| 2022-04-22 | $24.01 | $24.04 | $24.01 | $24.04 | $23.91 | 847 |
| 2022-04-21 | $24.09 | $24.09 | $24.08 | $24.08 | $23.94 | 2,395 |
| 2022-04-20 | $24.10 | $24.11 | $24.10 | $24.11 | $23.97 | 241 |
| 2022-04-19 | $24.12 | $24.13 | $24.12 | $24.13 | $23.99 | 2,776 |
| 2022-04-18 | $24.16 | $24.17 | $24.12 | $24.15 | $24.01 | 24,459 |
| 2022-04-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.03 | 1,003 |
| 2022-04-13 | $24.22 | $24.22 | $24.18 | $24.19 | $24.05 | 7,565 |
| 2022-04-12 | $24.16 | $24.19 | $24.16 | $24.17 | $24.03 | 11,457 |
| 2022-04-11 | $24.15 | $24.15 | $24.13 | $24.13 | $23.99 | 4,013 |
| 2022-04-08 | $24.17 | $24.17 | $24.13 | $24.15 | $24.02 | 5,479 |
| 2022-04-07 | $24.19 | $24.19 | $24.17 | $24.17 | $24.03 | 5,509 |
| 2022-04-06 | $24.16 | $24.17 | $24.13 | $24.13 | $23.99 | 10,694 |
| 2022-04-05 | $24.17 | $24.18 | $24.16 | $24.17 | $24.04 | 7,725 |
| 2022-04-04 | $24.16 | $24.21 | $24.16 | $24.19 | $24.05 | 60,504 |
| 2022-04-01 | $24.20 | $24.21 | $24.20 | $24.20 | $24.06 | 2,229 |
| 2022-03-31 | $24.23 | $24.23 | $24.23 | $24.23 | $24.10 | 829 |
| 2022-03-30 | $24.21 | $24.23 | $24.21 | $24.23 | $24.09 | 2,604 |
| 2022-03-29 | $24.19 | $24.21 | $24.18 | $24.20 | $24.06 | 4,343 |
| 2022-03-28 | $24.16 | $24.21 | $24.16 | $24.20 | $24.07 | 15,500 |
| 2022-03-25 | $24.24 | $24.24 | $24.21 | $24.22 | $24.06 | 10,175 |
| 2022-03-24 | $24.28 | $24.29 | $24.25 | $24.27 | $24.11 | 3,409 |
| 2022-03-23 | $24.29 | $24.32 | $24.22 | $24.32 | $24.16 | 4,488 |
| 2022-03-22 | $24.25 | $24.27 | $24.24 | $24.24 | $24.09 | 2,782 |
| 2022-03-21 | $24.26 | $24.33 | $24.22 | $24.22 | $24.06 | 3,057 |
| 2022-03-18 | $24.35 | $24.35 | $24.30 | $24.30 | $24.14 | 15,188 |
| 2022-03-17 | $24.29 | $24.33 | $24.28 | $24.28 | $24.12 | 5,198 |
| 2022-03-16 | $24.32 | $24.33 | $24.31 | $24.31 | $24.15 | 1,627 |
| 2022-03-15 | $24.28 | $24.36 | $24.28 | $24.28 | $24.12 | 2,915 |
| 2022-03-14 | $24.30 | $24.36 | $24.30 | $24.32 | $24.17 | 4,315 |
| 2022-03-11 | $24.36 | $24.38 | $24.36 | $24.38 | $24.23 | 147 |
| 2022-03-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.25 | 1,925 |
| 2022-03-09 | $24.46 | $24.47 | $24.43 | $24.43 | $24.27 | 4,770 |
| 2022-03-08 | $24.44 | $24.44 | $24.40 | $24.44 | $24.29 | 708 |
| 2022-03-07 | $24.51 | $24.55 | $24.48 | $24.51 | $24.36 | 6,767 |
| 2022-03-04 | $24.55 | $24.57 | $24.52 | $24.54 | $24.38 | 16,402 |
| 2022-03-03 | $24.53 | $24.56 | $24.50 | $24.53 | $24.37 | 7,010 |
| 2022-03-02 | $24.54 | $24.54 | $24.49 | $24.52 | $24.36 | 9,178 |
| 2022-03-01 | $24.56 | $24.64 | $24.56 | $24.60 | $24.44 | 6,150 |
| 2022-02-28 | $24.56 | $24.60 | $24.54 | $24.56 | $24.41 | 8,874 |
| 2022-02-25 | $24.52 | $24.54 | $24.48 | $24.51 | $24.35 | 3,621 |
| 2022-02-24 | $24.51 | $24.56 | $24.47 | $24.51 | $24.36 | 7,085 |
| 2022-02-23 | $24.50 | $24.54 | $24.48 | $24.51 | $24.34 | 3,587 |
| 2022-02-22 | $24.53 | $24.55 | $24.51 | $24.53 | $24.36 | 4,877 |
| 2022-02-18 | $24.53 | $24.57 | $24.49 | $24.54 | $24.37 | 44,084 |
| 2022-02-17 | $24.58 | $24.59 | $24.52 | $24.56 | $24.38 | 11,995 |
| 2022-02-16 | $24.53 | $24.57 | $24.52 | $24.54 | $24.37 | 8,840 |
| 2022-02-15 | $24.54 | $24.54 | $24.49 | $24.52 | $24.34 | 2,905 |
| 2022-02-14 | $24.52 | $24.55 | $24.49 | $24.52 | $24.35 | 3,350 |
| 2022-02-11 | $24.55 | $24.57 | $24.50 | $24.55 | $24.38 | 31,273 |
| 2022-02-10 | $24.56 | $24.58 | $24.53 | $24.53 | $24.36 | 7,615 |
| 2022-02-09 | $24.73 | $24.73 | $24.59 | $24.63 | $24.46 | 2,883 |
| 2022-02-08 | $24.69 | $24.69 | $24.60 | $24.63 | $24.46 | 12,914 |
| 2022-02-07 | $24.65 | $24.67 | $24.61 | $24.64 | $24.47 | 8,000 |
| 2022-02-04 | $24.63 | $24.67 | $24.55 | $24.65 | $24.47 | 28,503 |
| 2022-02-03 | $24.72 | $24.73 | $24.67 | $24.69 | $24.51 | 18,950 |
| 2022-02-02 | $24.74 | $24.74 | $24.72 | $24.72 | $24.55 | 1,680 |
| 2022-02-01 | $24.73 | $24.74 | $24.68 | $24.70 | $24.53 | 1,224 |
| 2022-01-31 | $24.70 | $24.72 | $24.69 | $24.70 | $24.53 | 10,852 |
| 2022-01-28 | $24.68 | $24.73 | $24.68 | $24.71 | $24.54 | 2,862 |
| 2022-01-27 | $24.71 | $24.74 | $24.70 | $24.72 | $24.55 | 4,497 |
| 2022-01-26 | $24.76 | $24.79 | $24.72 | $24.74 | $24.55 | 18,874 |
| 2022-01-25 | $24.80 | $24.80 | $24.76 | $24.79 | $24.60 | 4,247 |
| 2022-01-24 | $24.79 | $24.83 | $24.76 | $24.80 | $24.61 | 17,904 |
| 2022-01-21 | $24.81 | $24.81 | $24.77 | $24.79 | $24.60 | 113,982 |
| 2022-01-20 | $24.76 | $24.79 | $24.76 | $24.78 | $24.59 | 15,824 |
| 2022-01-19 | $24.76 | $24.79 | $24.76 | $24.78 | $24.59 | 3,190 |
| 2022-01-18 | $24.81 | $24.81 | $24.78 | $24.79 | $24.60 | 9,392 |
| 2022-01-14 | $24.84 | $24.84 | $24.82 | $24.82 | $24.63 | 5,254 |
| 2022-01-13 | $24.83 | $24.86 | $24.82 | $24.84 | $24.65 | 5,945 |
| 2022-01-12 | $24.82 | $24.86 | $24.82 | $24.85 | $24.66 | 13,526 |
| 2022-01-11 | $24.84 | $24.85 | $24.81 | $24.85 | $24.66 | 1,540 |
| 2022-01-10 | $24.84 | $24.87 | $24.81 | $24.87 | $24.68 | 73,868 |
| 2022-01-07 | $24.83 | $24.85 | $24.83 | $24.83 | $24.64 | 4,906 |
| 2022-01-06 | $24.83 | $24.87 | $24.83 | $24.84 | $24.65 | 77,504 |
| 2022-01-05 | $24.90 | $24.90 | $24.87 | $24.87 | $24.68 | 9,101 |
| 2022-01-04 | $24.86 | $24.90 | $24.86 | $24.88 | $24.69 | 12,768 |
| 2022-01-03 | $24.86 | $24.89 | $24.85 | $24.87 | $24.68 | 9,439 |
| 2021-12-31 | $24.89 | $24.89 | $24.88 | $24.89 | $24.70 | 10,066 |
| 2021-12-30 | $24.88 | $24.89 | $24.87 | $24.89 | $24.70 | 11,087 |
| 2021-12-29 | $24.86 | $24.89 | $24.85 | $24.86 | $24.67 | 32,022 |
| 2021-12-28 | $24.87 | $24.89 | $24.87 | $24.89 | $24.70 | 15,979 |
| 2021-12-27 | $24.88 | $24.91 | $24.88 | $24.89 | $24.70 | 2,105 |
| 2021-12-23 | $24.98 | $25.03 | $24.98 | $25.02 | $24.70 | 48,568 |
| 2021-12-22 | $25.02 | $25.04 | $25.02 | $25.04 | $24.71 | 13,312 |
| 2021-12-21 | $26.10 | $26.10 | $25.01 | $25.03 | $24.70 | 18,593 |
| 2021-12-20 | $25.06 | $25.06 | $25.04 | $25.04 | $24.72 | 1,301 |
| 2021-12-17 | $25.06 | $25.06 | $24.98 | $25.04 | $24.71 | 80,315 |
| 2021-12-16 | $25.03 | $25.05 | $25.02 | $25.04 | $24.71 | 25,510 |
| 2021-12-15 | $25.00 | $25.02 | $25.00 | $25.01 | $24.69 | 8,536 |
| 2021-12-14 | $25.03 | $25.03 | $25.00 | $25.02 | $24.69 | 255,876 |
| 2021-12-13 | $25.03 | $25.04 | $25.03 | $25.03 | $24.71 | 5,943 |
| 2021-12-10 | $25.03 | $25.03 | $25.01 | $25.01 | $24.69 | 1,220 |
| 2021-12-09 | $25.02 | $25.02 | $25.01 | $25.01 | $24.69 | 5,155 |
| 2021-12-08 | $24.99 | $25.01 | $24.99 | $25.01 | $24.69 | 988 |
| 2021-12-07 | $25.01 | $25.03 | $25.00 | $25.01 | $24.69 | 2,793 |
| 2021-12-06 | $25.02 | $25.03 | $25.01 | $25.02 | $24.70 | 1,803 |
| 2021-12-03 | $25.01 | $25.05 | $25.01 | $25.04 | $24.71 | 2,387 |
| 2021-12-02 | $25.04 | $25.04 | $25.01 | $25.02 | $24.70 | 2,094 |
| 2021-12-01 | $25.04 | $25.04 | $25.03 | $25.03 | $24.71 | 350 |
| 2021-11-30 | $25.08 | $25.08 | $25.04 | $25.05 | $24.73 | 7,286 |
| 2021-11-29 | $25.03 | $25.05 | $25.03 | $25.04 | $24.72 | 5,048 |
| 2021-11-26 | $25.06 | $25.06 | $25.05 | $25.05 | $24.73 | 229 |
| 2021-11-24 | $25.03 | $25.03 | $25.02 | $25.02 | $24.70 | 478 |
| 2021-11-23 | $25.02 | $25.03 | $25.02 | $25.03 | $24.71 | 1,522 |
| 2021-11-22 | $25.20 | $25.20 | $24.96 | $25.04 | $24.70 | 9,470 |
| 2021-11-19 | $25.08 | $25.11 | $25.07 | $25.07 | $24.73 | 20,042 |
| 2021-11-18 | $25.08 | $25.08 | $25.08 | $25.08 | $24.74 | 2,835 |
| 2021-11-17 | $25.07 | $25.08 | $25.07 | $25.07 | $24.73 | 1,113 |
| 2021-11-16 | $25.08 | $25.08 | $25.07 | $25.07 | $24.74 | 3,779 |
| 2021-11-15 | $25.08 | $25.08 | $25.07 | $25.08 | $24.74 | 6,229 |
| 2021-11-12 | $25.09 | $25.09 | $25.08 | $25.08 | $24.74 | 4,108 |
| 2021-11-11 | $25.08 | $25.08 | $25.07 | $25.08 | $24.74 | 4,203 |
| 2021-11-10 | $25.10 | $25.10 | $25.09 | $25.09 | $24.75 | 4,985 |
| 2021-11-09 | $25.15 | $25.15 | $25.14 | $25.14 | $24.80 | 5,517 |
| 2021-11-08 | $25.13 | $25.13 | $25.12 | $25.12 | $24.78 | 9,092 |
| 2021-11-05 | $25.15 | $25.17 | $25.11 | $25.17 | $24.83 | 355,886 |
| 2021-11-04 | $25.24 | $25.24 | $25.10 | $25.11 | $24.77 | 61,996 |
| 2021-11-03 | $25.10 | $25.11 | $25.09 | $25.11 | $24.77 | 7,737 |
| 2021-11-02 | $25.11 | $25.12 | $25.09 | $25.10 | $24.76 | 27,662 |
| 2021-11-01 | $25.09 | $25.10 | $25.09 | $25.10 | $24.76 | 3,034 |
| 2021-10-29 | $25.10 | $25.11 | $25.10 | $25.11 | $24.77 | 4,903 |
| 2021-10-28 | $25.09 | $25.10 | $25.09 | $25.10 | $24.76 | 782 |
| 2021-10-27 | $25.13 | $25.13 | $25.10 | $25.11 | $24.77 | 1,401 |
| 2021-10-26 | $25.12 | $25.12 | $25.10 | $25.11 | $24.77 | 1,561 |
| 2021-10-25 | $25.13 | $25.13 | $25.12 | $25.13 | $24.77 | 8,968 |
| 2021-10-22 | $25.18 | $25.18 | $25.12 | $25.12 | $24.77 | 4,836 |
| 2021-10-21 | $25.13 | $25.14 | $25.12 | $25.13 | $24.77 | 9,378 |
| 2021-10-20 | $25.15 | $25.16 | $25.14 | $25.15 | $24.80 | 11,273 |
| 2021-10-19 | $25.16 | $25.16 | $25.14 | $25.14 | $24.79 | 1,464 |
| 2021-10-18 | $25.16 | $25.16 | $25.12 | $25.13 | $24.78 | 16,891 |
| 2021-10-15 | $25.16 | $25.17 | $25.16 | $25.17 | $24.81 | 15,563 |
| 2021-10-14 | $25.17 | $25.18 | $25.16 | $25.17 | $24.82 | 17,214 |
| 2021-10-13 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 3,671 |
| 2021-10-12 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 1,303 |
| 2021-10-11 | $25.18 | $25.18 | $25.16 | $25.17 | $24.81 | 8,327 |
| 2021-10-08 | $25.18 | $25.19 | $25.18 | $25.18 | $24.83 | 16,699 |
| 2021-10-07 | $25.19 | $25.19 | $25.18 | $25.18 | $24.83 | 2,212 |
| 2021-10-06 | $25.20 | $25.20 | $25.19 | $25.19 | $24.84 | 4,746 |
| 2021-10-05 | $25.20 | $25.20 | $25.19 | $25.19 | $24.84 | 2,212 |
| 2021-10-04 | $25.33 | $25.33 | $25.19 | $25.20 | $24.85 | 7,981 |
| 2021-10-01 | $25.24 | $25.24 | $25.20 | $25.22 | $24.86 | 3,481 |
| 2021-09-30 | $25.21 | $25.22 | $25.19 | $25.20 | $24.85 | 12,908 |
| 2021-09-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 1,144 |
| 2021-09-28 | $25.20 | $25.20 | $25.18 | $25.19 | $24.84 | 11,530 |
| 2021-09-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 16 |
| 2021-09-24 | $25.19 | $25.21 | $25.19 | $25.20 | $24.85 | 2,590 |
| 2021-09-23 | $25.25 | $25.25 | $25.21 | $25.22 | $24.85 | 6,865 |
| 2021-09-22 | $25.24 | $25.24 | $25.23 | $25.23 | $24.86 | 1,451 |
| 2021-09-21 | $25.27 | $25.27 | $25.23 | $25.23 | $24.86 | 2,156 |
| 2021-09-20 | $25.22 | $25.24 | $25.22 | $25.24 | $24.87 | 4,820 |
| 2021-09-17 | $25.22 | $25.23 | $25.21 | $25.23 | $24.86 | 14,932 |
| 2021-09-16 | $25.27 | $25.27 | $25.22 | $25.23 | $24.86 | 11,534 |
| 2021-09-15 | $25.29 | $25.29 | $25.24 | $25.24 | $24.87 | 5,636 |
| 2021-09-14 | $25.29 | $25.29 | $25.24 | $25.24 | $24.87 | 8,868 |
| 2021-09-13 | $25.30 | $25.30 | $25.26 | $25.27 | $24.90 | 3,155 |
| 2021-09-10 | $25.29 | $25.29 | $25.26 | $25.26 | $24.89 | 2,302 |
| 2021-09-09 | $25.25 | $25.27 | $25.25 | $25.27 | $24.90 | 4,101 |
| 2021-09-08 | $25.27 | $25.27 | $25.24 | $25.26 | $24.89 | 7,497 |
| 2021-09-07 | $25.27 | $25.27 | $25.24 | $25.25 | $24.88 | 5,556 |
| 2021-09-03 | $25.26 | $25.26 | $25.25 | $25.26 | $24.89 | 4,563 |
| 2021-09-02 | $25.26 | $25.26 | $25.26 | $25.26 | $24.89 | 2,395 |
| 2021-09-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.89 | 2,857 |
| 2021-08-31 | $25.27 | $25.27 | $25.25 | $25.26 | $24.89 | 2,756 |
| 2021-08-30 | $25.23 | $25.26 | $25.23 | $25.26 | $24.89 | 660 |
| 2021-08-27 | $25.26 | $25.26 | $25.26 | $25.26 | $24.89 | 230 |
| 2021-08-26 | $25.25 | $25.26 | $25.25 | $25.26 | $24.87 | 1,728 |
| 2021-08-25 | $25.25 | $25.25 | $25.24 | $25.25 | $24.86 | 2,744 |
| 2021-08-24 | $25.25 | $25.25 | $25.20 | $25.24 | $24.85 | 18,996 |
| 2021-08-23 | $25.25 | $25.25 | $25.24 | $25.25 | $24.86 | 5,536 |
| 2021-08-20 | $25.25 | $25.25 | $25.23 | $25.24 | $24.86 | 3,006 |
| 2021-08-19 | $25.24 | $25.26 | $25.24 | $25.26 | $24.87 | 20,111 |
| 2021-08-18 | $25.24 | $25.25 | $25.23 | $25.24 | $24.86 | 110,736 |
| 2021-08-17 | $25.25 | $25.26 | $25.24 | $25.25 | $24.86 | 11,561 |
| 2021-08-16 | $25.25 | $25.26 | $25.25 | $25.26 | $24.87 | 651 |
| 2021-08-13 | $25.26 | $25.26 | $25.26 | $25.26 | $24.87 | 43,947 |
| 2021-08-12 | $25.24 | $25.25 | $25.24 | $25.25 | $24.86 | 3,481 |
| 2021-08-11 | $25.24 | $25.24 | $25.23 | $25.24 | $24.86 | 12,695 |
| 2021-08-10 | $25.24 | $25.24 | $25.23 | $25.24 | $24.85 | 3,433 |
| 2021-08-09 | $25.26 | $25.26 | $25.25 | $25.25 | $24.86 | 1,188 |
| 2021-08-06 | $25.25 | $25.30 | $25.24 | $25.25 | $24.87 | 15,077 |
| 2021-08-05 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 74 |
| 2021-08-04 | $25.27 | $25.28 | $25.27 | $25.28 | $24.89 | 10,388 |
| 2021-08-03 | $25.28 | $25.28 | $25.27 | $25.28 | $24.89 | 4,218 |
| 2021-08-02 | $25.28 | $25.28 | $25.27 | $25.28 | $24.89 | 6,288 |
| 2021-07-30 | $25.26 | $25.28 | $25.26 | $25.27 | $24.89 | 1,103 |
| 2021-07-29 | $25.26 | $25.27 | $25.26 | $25.27 | $24.88 | 1,287 |
| 2021-07-28 | $25.25 | $25.26 | $25.25 | $25.26 | $24.88 | 964 |
| 2021-07-27 | $25.26 | $25.27 | $25.25 | $25.27 | $24.88 | 4,647 |
| 2021-07-26 | $25.26 | $25.27 | $25.26 | $25.27 | $24.87 | 172 |
| 2021-07-23 | $25.28 | $25.28 | $25.27 | $25.27 | $24.87 | 4,201 |
| 2021-07-22 | $25.27 | $25.27 | $25.26 | $25.27 | $24.87 | 4,301 |
| 2021-07-21 | $25.25 | $25.27 | $25.25 | $25.25 | $24.85 | 7,788 |
| 2021-07-20 | $25.26 | $25.27 | $25.26 | $25.26 | $24.86 | 10,841 |
| 2021-07-19 | $25.26 | $25.28 | $25.22 | $25.28 | $24.88 | 87,047 |
| 2021-07-16 | $25.25 | $25.25 | $25.24 | $25.25 | $24.85 | 13,029 |
| 2021-07-15 | $25.26 | $25.26 | $25.25 | $25.25 | $24.85 | 4,928 |
| 2021-07-14 | $25.23 | $25.26 | $25.23 | $25.25 | $24.85 | 8,410 |
| 2021-07-13 | $25.22 | $25.25 | $25.22 | $25.25 | $24.85 | 3,910 |
| 2021-07-12 | $25.25 | $25.26 | $25.25 | $25.25 | $24.85 | 3,473 |
| 2021-07-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 4,858 |
| 2021-07-08 | $25.26 | $25.27 | $25.26 | $25.27 | $24.87 | 1,399 |
| 2021-07-07 | $25.26 | $25.27 | $25.25 | $25.26 | $24.86 | 15,830 |
| 2021-07-06 | $25.26 | $25.26 | $25.25 | $25.26 | $24.86 | 2,564 |
| 2021-07-02 | $25.27 | $25.27 | $25.22 | $25.25 | $24.85 | 17,642 |
| 2021-07-01 | $25.24 | $25.25 | $25.24 | $25.24 | $24.84 | 3,031 |
| 2021-06-30 | $25.24 | $25.25 | $25.24 | $25.24 | $24.84 | 2,636 |
| 2021-06-29 | $25.24 | $25.24 | $25.23 | $25.24 | $24.84 | 3,155 |
| 2021-06-28 | $25.23 | $25.24 | $25.23 | $25.24 | $24.84 | 2,844 |
| 2021-06-25 | $25.22 | $25.23 | $25.22 | $25.23 | $24.83 | 2,333 |
| 2021-06-24 | $25.24 | $25.25 | $25.23 | $25.25 | $24.83 | 1,816 |
| 2021-06-23 | $25.25 | $25.25 | $25.23 | $25.24 | $24.83 | 1,870 |
| 2021-06-22 | $25.24 | $25.25 | $25.24 | $25.25 | $24.83 | 2,510 |
| 2021-06-21 | $25.24 | $25.24 | $25.22 | $25.23 | $24.82 | 7,098 |
| 2021-06-18 | $25.26 | $25.26 | $25.24 | $25.25 | $24.83 | 4,802 |
| 2021-06-17 | $25.25 | $25.26 | $25.25 | $25.26 | $24.85 | 3,619 |
| 2021-06-16 | $25.27 | $25.27 | $25.26 | $25.26 | $24.84 | 2,908 |
| 2021-06-15 | $25.26 | $25.29 | $25.26 | $25.27 | $24.86 | 14,492 |
| 2021-06-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.85 | 371 |
| 2021-06-11 | $25.27 | $25.27 | $25.26 | $25.27 | $24.86 | 5,007 |
| 2021-06-10 | $25.28 | $25.28 | $25.26 | $25.26 | $24.85 | 16,787 |
| 2021-06-09 | $25.27 | $25.28 | $25.26 | $25.27 | $24.86 | 44,926 |
| 2021-06-08 | $25.28 | $25.28 | $25.26 | $25.26 | $24.85 | 6,286 |
| 2021-06-07 | $25.26 | $25.27 | $25.25 | $25.26 | $24.84 | 12,654 |
| 2021-06-04 | $25.27 | $25.27 | $25.26 | $25.27 | $24.86 | 14,625 |
| 2021-06-03 | $25.25 | $25.26 | $25.25 | $25.26 | $24.85 | 3,439 |
| 2021-06-02 | $25.26 | $25.28 | $25.26 | $25.26 | $24.84 | 6,548 |
| 2021-06-01 | $25.26 | $25.27 | $25.25 | $25.26 | $24.85 | 5,609 |
| 2021-05-28 | $25.26 | $25.28 | $25.26 | $25.26 | $24.85 | 2,686 |
| 2021-05-27 | $25.26 | $25.27 | $25.25 | $25.26 | $24.84 | 9,991 |
| 2021-05-26 | $25.27 | $25.27 | $25.26 | $25.26 | $24.85 | 2,920 |
| 2021-05-25 | $25.27 | $25.29 | $25.26 | $25.26 | $24.83 | 19,463 |
| 2021-05-24 | $25.26 | $25.27 | $25.26 | $25.26 | $24.82 | 8,768 |
| 2021-05-21 | $25.26 | $25.27 | $25.26 | $25.26 | $24.83 | 2,205 |
| 2021-05-20 | $25.25 | $25.26 | $25.25 | $25.25 | $24.82 | 3,687 |
| 2021-05-19 | $25.27 | $25.28 | $25.24 | $25.24 | $24.81 | 5,558 |
| 2021-05-18 | $25.25 | $25.25 | $25.24 | $25.25 | $24.82 | 1,803 |
| 2021-05-17 | $25.27 | $25.27 | $25.24 | $25.24 | $24.81 | 8,018 |
| 2021-05-14 | $25.25 | $25.26 | $25.24 | $25.24 | $24.81 | 5,905 |
| 2021-05-13 | $25.26 | $25.26 | $25.25 | $25.25 | $24.82 | 2,140 |
| 2021-05-12 | $25.23 | $25.27 | $25.23 | $25.25 | $24.82 | 16,397 |
| 2021-05-11 | $25.26 | $25.26 | $25.24 | $25.25 | $24.82 | 1,931 |
| 2021-05-10 | $25.25 | $25.27 | $25.25 | $25.25 | $24.82 | 7,090 |
| 2021-05-07 | $25.27 | $25.27 | $25.25 | $25.25 | $24.81 | 5,046 |
| 2021-05-06 | $25.21 | $25.29 | $25.21 | $25.25 | $24.81 | 19,199 |
| 2021-05-05 | $25.25 | $25.25 | $25.19 | $25.23 | $24.80 | 3,300 |
| 2021-05-04 | $25.25 | $25.27 | $25.24 | $25.24 | $24.80 | 4,434 |
| 2021-05-03 | $25.28 | $25.28 | $25.22 | $25.24 | $24.81 | 26,441 |
| 2021-04-30 | $25.24 | $25.26 | $25.07 | $25.23 | $24.79 | 12,230 |
| 2021-04-29 | $25.24 | $25.30 | $25.24 | $25.24 | $24.81 | 21,471 |
| 2021-04-28 | $25.25 | $25.26 | $25.23 | $25.23 | $24.80 | 1,303 |
| 2021-04-27 | $25.22 | $25.26 | $25.22 | $25.24 | $24.81 | 7,811 |
| 2021-04-26 | $25.25 | $25.26 | $25.22 | $25.24 | $24.81 | 7,468 |
| 2021-04-23 | $25.24 | $25.26 | $25.21 | $25.23 | $24.80 | 4,603 |
| 2021-04-22 | $25.25 | $25.25 | $25.24 | $25.24 | $24.79 | 1,012 |
| 2021-04-21 | $25.24 | $25.25 | $25.23 | $25.24 | $24.79 | 8,323 |
| 2021-04-20 | $25.25 | $25.26 | $25.24 | $25.25 | $24.80 | 10,195 |
| 2021-04-19 | $25.30 | $25.30 | $25.25 | $25.27 | $24.81 | 4,589 |
| 2021-04-16 | $25.25 | $25.26 | $25.23 | $25.23 | $24.78 | 106,109 |
| 2021-04-15 | $25.27 | $25.27 | $25.25 | $25.26 | $24.80 | 66,410 |
| 2021-04-14 | $25.23 | $25.32 | $25.23 | $25.27 | $24.82 | 27,472 |
| 2021-04-13 | $25.25 | $25.42 | $25.25 | $25.27 | $24.82 | 17,190 |
| 2021-04-12 | $25.14 | $25.38 | $25.14 | $25.26 | $24.81 | 10,169 |
| 2021-04-09 | $25.22 | $25.52 | $25.22 | $25.27 | $24.81 | 43,911 |
| 2021-04-08 | $25.25 | $25.31 | $25.25 | $25.29 | $24.83 | 7,686 |
| 2021-04-07 | $25.26 | $25.26 | $25.23 | $25.25 | $24.80 | 5,806 |
| 2021-04-06 | $25.21 | $25.30 | $25.21 | $25.25 | $24.79 | 15,330 |
| 2021-04-05 | $25.21 | $25.22 | $25.20 | $25.21 | $24.76 | 3,908 |
| 2021-04-01 | $25.21 | $25.23 | $25.21 | $25.23 | $24.78 | 8,540 |
| 2021-03-31 | $25.25 | $25.25 | $25.19 | $25.23 | $24.78 | 12,075 |
| 2021-03-30 | $25.22 | $25.22 | $25.20 | $25.21 | $24.76 | 9,080 |
| 2021-03-29 | $25.19 | $25.35 | $25.19 | $25.22 | $24.77 | 28,999 |
| 2021-03-26 | $25.22 | $25.22 | $25.19 | $25.21 | $24.76 | 2,122 |
| 2021-03-25 | $25.58 | $25.59 | $25.57 | $25.59 | $24.77 | 6,808 |
| 2021-03-24 | $25.56 | $25.57 | $25.55 | $25.56 | $24.74 | 9,601 |
| 2021-03-23 | $25.57 | $25.57 | $25.57 | $25.57 | $24.75 | 880 |
| 2021-03-22 | $25.54 | $25.59 | $25.54 | $25.57 | $24.75 | 2,176 |
| 2021-03-19 | $25.58 | $25.58 | $25.55 | $25.55 | $24.74 | 1,500 |
| 2021-03-18 | $25.52 | $25.58 | $25.52 | $25.55 | $24.73 | 11,063 |
| 2021-03-17 | $25.57 | $25.60 | $25.54 | $25.56 | $24.75 | 4,009 |
| 2021-03-16 | $25.56 | $25.57 | $25.56 | $25.57 | $24.75 | 2,060 |
| 2021-03-15 | $25.54 | $25.59 | $25.54 | $25.57 | $24.75 | 5,629 |
| 2021-03-12 | $25.56 | $25.58 | $25.56 | $25.58 | $24.76 | 2,169 |
| 2021-03-11 | $25.60 | $25.60 | $25.57 | $25.58 | $24.76 | 5,312 |
| 2021-03-10 | $25.58 | $25.58 | $25.57 | $25.57 | $24.75 | 726 |
| 2021-03-09 | $25.58 | $25.59 | $25.57 | $25.57 | $24.75 | 2,289 |
| 2021-03-08 | $25.58 | $25.59 | $25.55 | $25.55 | $24.73 | 3,700 |
| 2021-03-05 | $25.56 | $25.63 | $25.56 | $25.60 | $24.78 | 9,490 |
| 2021-03-04 | $25.63 | $25.63 | $25.60 | $25.60 | $24.78 | 4,144 |
| 2021-03-03 | $25.60 | $25.61 | $25.56 | $25.59 | $24.77 | 6,775 |
| 2021-03-02 | $25.63 | $25.71 | $25.61 | $25.61 | $24.79 | 25,056 |
| 2021-03-01 | $25.57 | $25.63 | $25.57 | $25.61 | $24.79 | 5,752 |
| 2021-02-26 | $25.60 | $25.60 | $25.56 | $25.59 | $24.77 | 1,065 |
| 2021-02-25 | $25.56 | $25.56 | $25.55 | $25.55 | $24.73 | 1,802 |
| 2021-02-24 | $25.60 | $25.64 | $25.60 | $25.62 | $24.80 | 10,788 |
| 2021-02-23 | $25.65 | $25.66 | $25.63 | $25.64 | $24.79 | 1,084 |
| 2021-02-22 | $25.66 | $25.71 | $25.63 | $25.64 | $24.79 | 84,243 |
| 2021-02-19 | $25.66 | $25.66 | $25.64 | $25.64 | $24.79 | 1,708 |
| 2021-02-18 | $25.64 | $25.67 | $25.61 | $25.65 | $24.80 | 8,517 |
| 2021-02-17 | $25.65 | $25.69 | $25.62 | $25.65 | $24.80 | 23,961 |
| 2021-02-16 | $25.61 | $25.66 | $25.61 | $25.63 | $24.79 | 5,120 |
| 2021-02-12 | $25.62 | $25.66 | $25.61 | $25.64 | $24.79 | 6,785 |
| 2021-02-11 | $25.61 | $25.64 | $25.61 | $25.64 | $24.80 | 1,715 |
| 2021-02-10 | $25.67 | $25.67 | $25.61 | $25.64 | $24.79 | 3,322 |
| 2021-02-09 | $25.62 | $25.69 | $25.62 | $25.64 | $24.79 | 10,546 |
| 2021-02-08 | $25.61 | $25.64 | $25.61 | $25.63 | $24.79 | 3,789 |
| 2021-02-05 | $25.65 | $25.65 | $25.64 | $25.65 | $24.80 | 6,772 |
| 2021-02-04 | $25.64 | $25.67 | $25.64 | $25.64 | $24.79 | 9,568 |
| 2021-02-03 | $25.63 | $25.64 | $25.61 | $25.63 | $24.78 | 5,430 |
| 2021-02-02 | $25.64 | $25.64 | $25.62 | $25.63 | $24.79 | 4,743 |
| 2021-02-01 | $25.64 | $25.65 | $25.63 | $25.63 | $24.79 | 5,295 |
| 2021-01-29 | $25.61 | $25.65 | $25.59 | $25.61 | $24.76 | 15,402 |
| 2021-01-28 | $25.60 | $25.63 | $25.60 | $25.62 | $24.77 | 4,426 |
| 2021-01-27 | $25.64 | $25.64 | $25.61 | $25.61 | $24.77 | 2,489 |
| 2021-01-26 | $25.61 | $25.65 | $25.61 | $25.65 | $24.78 | 1,243 |
| 2021-01-25 | $25.64 | $25.66 | $25.63 | $25.66 | $24.79 | 15,372 |
| 2021-01-22 | $25.66 | $25.66 | $25.65 | $25.65 | $24.78 | 2,868 |
| 2021-01-21 | $25.65 | $25.70 | $25.65 | $25.65 | $24.78 | 8,543 |
| 2021-01-20 | $25.64 | $25.68 | $25.62 | $25.65 | $24.78 | 9,507 |
| 2021-01-19 | $25.65 | $25.65 | $25.61 | $25.64 | $24.77 | 5,564 |
| 2021-01-15 | $25.64 | $25.64 | $25.63 | $25.63 | $24.76 | 493 |
| 2021-01-14 | $25.62 | $25.65 | $25.62 | $25.64 | $24.77 | 4,276 |
| 2021-01-13 | $25.62 | $25.64 | $25.60 | $25.63 | $24.76 | 6,052 |
| 2021-01-12 | $25.59 | $25.60 | $25.59 | $25.60 | $24.73 | 802 |
| 2021-01-11 | $25.60 | $25.64 | $25.60 | $25.62 | $24.75 | 12,742 |
| 2021-01-08 | $25.63 | $25.65 | $25.61 | $25.62 | $24.75 | 19,443 |
| 2021-01-07 | $25.58 | $25.62 | $25.58 | $25.61 | $24.74 | 1,739 |
| 2021-01-06 | $25.60 | $25.62 | $25.58 | $25.60 | $24.73 | 4,123 |
| 2021-01-05 | $25.64 | $25.64 | $25.60 | $25.61 | $24.74 | 16,010 |
| 2021-01-04 | $25.60 | $25.64 | $25.59 | $25.61 | $24.74 | 15,654 |
| 2020-12-31 | $25.64 | $25.64 | $25.64 | $25.64 | $24.77 | 906 |
| 2020-12-30 | $25.59 | $25.64 | $25.59 | $25.62 | $24.75 | 1,979 |
| 2020-12-29 | $25.59 | $25.62 | $25.59 | $25.62 | $24.75 | 3,805 |
| 2020-12-28 | $25.57 | $25.62 | $25.57 | $25.60 | $24.73 | 5,157 |
| 2020-12-24 | $25.62 | $25.62 | $25.61 | $25.61 | $24.74 | 4,948 |
| 2020-12-23 | $25.61 | $25.61 | $25.59 | $25.59 | $24.72 | 782 |
| 2020-12-22 | $25.61 | $25.61 | $25.59 | $25.59 | $24.72 | 2,095 |
| 2020-12-21 | $26.13 | $26.16 | $26.11 | $26.12 | $24.72 | 22,915 |
| 2020-12-18 | $26.13 | $26.13 | $26.12 | $26.12 | $24.72 | 2,513 |
| 2020-12-17 | $26.09 | $26.14 | $26.09 | $26.12 | $24.72 | 6,792 |
| 2020-12-16 | $26.08 | $26.10 | $26.07 | $26.10 | $24.70 | 829 |
| 2020-12-15 | $26.11 | $26.12 | $26.10 | $26.10 | $24.70 | 3,691 |
| 2020-12-14 | $26.11 | $26.11 | $26.11 | $26.11 | $24.71 | 4,280 |
| 2020-12-11 | $26.11 | $26.12 | $26.11 | $26.12 | $24.72 | 2,210 |
| 2020-12-10 | $26.05 | $26.14 | $26.05 | $26.09 | $24.69 | 90,404 |
| 2020-12-09 | $26.10 | $26.12 | $26.05 | $26.08 | $24.68 | 157,223 |
| 2020-12-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 107 |
| 2020-12-07 | $26.07 | $26.09 | $26.07 | $26.09 | $24.69 | 1,758 |
| 2020-12-04 | $26.05 | $26.07 | $26.05 | $26.07 | $24.67 | 405 |
| 2020-12-03 | $26.03 | $26.05 | $26.02 | $26.05 | $24.66 | 715,765 |
| 2020-12-02 | $26.06 | $26.06 | $26.06 | $26.06 | $24.66 | 14 |
| 2020-12-01 | $26.05 | $26.05 | $26.05 | $26.05 | $24.66 | 247 |
| 2020-11-30 | $26.02 | $26.05 | $26.02 | $26.04 | $24.65 | 1,064 |
| 2020-11-27 | $26.05 | $26.06 | $26.04 | $26.04 | $24.64 | 2,564 |
| 2020-11-25 | $26.04 | $26.04 | $26.02 | $26.02 | $24.63 | 1,557 |
| 2020-11-24 | $26.01 | $26.03 | $26.01 | $26.03 | $24.63 | 350 |
| 2020-11-23 | $26.03 | $26.03 | $26.01 | $26.01 | $24.62 | 970 |
| 2020-11-20 | $26.04 | $26.05 | $26.04 | $26.05 | $24.63 | 2,952 |
| 2020-11-19 | $26.05 | $26.07 | $26.02 | $26.04 | $24.62 | 6,305 |
| 2020-11-18 | $26.04 | $26.05 | $26.04 | $26.04 | $24.62 | 1,221 |
| 2020-11-17 | $26.00 | $26.05 | $26.00 | $26.02 | $24.60 | 853 |
| 2020-11-16 | $26.03 | $26.04 | $26.02 | $26.02 | $24.59 | 512 |
| 2020-11-13 | $26.02 | $26.05 | $26.01 | $26.01 | $24.58 | 20,029 |
| 2020-11-12 | $26.02 | $26.02 | $26.02 | $26.02 | $24.60 | 25 |
| 2020-11-11 | $26.00 | $26.01 | $26.00 | $26.01 | $24.59 | 204 |
| 2020-11-10 | $26.03 | $26.03 | $26.01 | $26.01 | $24.58 | 4,385 |
| 2020-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.58 | 18 |
| 2020-11-06 | $26.01 | $26.01 | $25.99 | $25.99 | $24.56 | 401 |
| 2020-11-05 | $25.99 | $25.99 | $25.99 | $25.99 | $24.57 | 27 |
| 2020-11-04 | $25.96 | $25.99 | $25.96 | $25.99 | $24.56 | 1,012 |
| 2020-11-03 | $25.95 | $25.97 | $25.95 | $25.96 | $24.54 | 1,177 |
| 2020-11-02 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 0 |
| 2020-10-30 | $25.96 | $25.96 | $25.96 | $25.96 | $24.54 | 27 |
| 2020-10-29 | $25.97 | $25.97 | $25.97 | $25.97 | $24.55 | 27 |
| 2020-10-28 | $25.99 | $25.99 | $25.96 | $25.96 | $24.54 | 2,557 |
| 2020-10-27 | $25.95 | $25.99 | $25.95 | $25.97 | $24.55 | 2,644 |
| 2020-10-26 | $25.97 | $25.97 | $25.97 | $25.97 | $24.55 | 6 |
| 2020-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 44 |
| 2020-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 984 |
| 2020-10-21 | $26.00 | $26.01 | $25.98 | $26.00 | $24.54 | 4,739 |
| 2020-10-20 | $25.98 | $25.99 | $25.98 | $25.99 | $24.53 | 414 |
| 2020-10-19 | $25.99 | $25.99 | $25.99 | $25.99 | $24.53 | 502 |
| 2020-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 0 |
| 2020-10-15 | $26.01 | $26.01 | $26.01 | $26.01 | $24.55 | 4 |
| 2020-10-14 | $26.01 | $26.01 | $26.01 | $26.01 | $24.55 | 4 |
| 2020-10-13 | $26.02 | $26.02 | $26.02 | $26.02 | $24.56 | 600 |
| 2020-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 600 |
| 2020-10-09 | $25.99 | $26.00 | $25.99 | $26.00 | $24.54 | 302 |
| 2020-10-08 | $25.99 | $25.99 | $25.99 | $25.99 | $24.53 | 200 |
| 2020-10-07 | $25.96 | $25.99 | $25.96 | $25.97 | $24.51 | 200 |
| 2020-10-06 | $25.93 | $25.97 | $25.93 | $25.95 | $24.49 | 1,070 |
| 2020-10-05 | $25.94 | $25.94 | $25.93 | $25.93 | $24.48 | 1,284 |
| 2020-10-02 | $25.92 | $25.94 | $25.91 | $25.94 | $24.49 | 3,377 |
| 2020-10-01 | $25.91 | $25.92 | $25.89 | $25.92 | $24.47 | 6,611 |
| 2020-09-30 | $25.91 | $25.91 | $25.90 | $25.90 | $24.44 | 8,658 |
| 2020-09-29 | $25.95 | $25.95 | $25.94 | $25.94 | $24.49 | 1,683 |
| 2020-09-28 | $25.95 | $25.95 | $25.95 | $25.95 | $24.49 | 187 |
| 2020-09-25 | $25.96 | $25.96 | $25.96 | $25.96 | $24.51 | 69 |
| 2020-09-24 | $25.96 | $25.97 | $25.94 | $25.97 | $24.48 | 7,898 |
| 2020-09-23 | $25.96 | $25.98 | $25.96 | $25.98 | $24.49 | 300 |
| 2020-09-22 | $25.96 | $26.01 | $25.96 | $26.00 | $24.51 | 6,250 |
| 2020-09-21 | $26.01 | $26.02 | $25.99 | $25.99 | $24.50 | 865 |
| 2020-09-18 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 5,144 |
| 2020-09-17 | $26.02 | $26.02 | $26.01 | $26.01 | $24.52 | 5,144 |
| 2020-09-16 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 2,035 |
| 2020-09-15 | $26.03 | $26.03 | $25.98 | $26.00 | $24.51 | 2,035 |
| 2020-09-14 | $26.02 | $26.03 | $26.02 | $26.02 | $24.53 | 1,535 |
| 2020-09-11 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 435 |
| 2020-09-10 | $26.01 | $26.01 | $26.01 | $26.01 | $24.51 | 284 |
| 2020-09-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 296 |
| 2020-09-08 | $26.00 | $26.01 | $26.00 | $26.01 | $24.51 | 201 |
| 2020-09-04 | $26.01 | $26.01 | $26.01 | $26.01 | $24.52 | 76 |
| 2020-09-03 | $26.05 | $26.05 | $26.02 | $26.02 | $24.53 | 2,013 |
| 2020-09-02 | $26.05 | $26.08 | $26.05 | $26.05 | $24.56 | 6,036 |
| 2020-09-01 | $26.04 | $26.04 | $26.04 | $26.04 | $24.54 | 127 |
| 2020-08-31 | $26.02 | $26.02 | $26.02 | $26.02 | $24.53 | 1,385 |
| 2020-08-28 | $26.01 | $26.02 | $26.01 | $26.02 | $24.52 | 201 |
| 2020-08-27 | $26.01 | $26.04 | $26.00 | $26.02 | $24.53 | 17,813 |
| 2020-08-26 | $26.00 | $26.03 | $26.00 | $26.03 | $24.50 | 1,731 |
| 2020-08-25 | $26.02 | $26.02 | $26.01 | $26.01 | $24.48 | 428 |
| 2020-08-24 | $26.03 | $26.03 | $26.01 | $26.01 | $24.48 | 701 |
| 2020-08-21 | $26.00 | $26.03 | $26.00 | $26.02 | $24.49 | 1,446 |
| 2020-08-20 | $26.02 | $26.02 | $26.02 | $26.02 | $24.49 | 245 |
| 2020-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.48 | 576 |
| 2020-08-18 | $26.00 | $26.01 | $26.00 | $26.01 | $24.48 | 576 |
| 2020-08-17 | $26.03 | $26.03 | $25.99 | $26.01 | $24.48 | 1,811 |
| 2020-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.47 | 3 |
| 2020-08-13 | $26.03 | $26.03 | $25.97 | $26.00 | $24.47 | 5,250 |
| 2020-08-12 | $26.03 | $26.04 | $26.02 | $26.03 | $24.50 | 6,038 |
| 2020-08-11 | $26.03 | $26.04 | $26.03 | $26.03 | $24.50 | 6,900 |
| 2020-08-10 | $26.06 | $26.06 | $26.03 | $26.04 | $24.51 | 1,805 |
| 2020-08-07 | $26.05 | $26.06 | $26.05 | $26.05 | $24.52 | 5,422 |
| 2020-08-06 | $26.05 | $26.05 | $26.05 | $26.05 | $24.52 | 4 |
| 2020-08-05 | $26.02 | $26.04 | $26.02 | $26.03 | $24.50 | 2,200 |
| 2020-08-04 | $26.01 | $26.03 | $25.99 | $26.01 | $24.48 | 3,705 |
| 2020-08-03 | $26.02 | $26.02 | $25.97 | $26.00 | $24.47 | 5,058 |
| 2020-07-31 | $26.00 | $26.00 | $25.93 | $25.99 | $24.46 | 4,893 |
| 2020-07-30 | $25.99 | $26.00 | $25.99 | $26.00 | $24.47 | 489 |
| 2020-07-29 | $25.98 | $26.00 | $25.97 | $25.99 | $24.46 | 8,006 |
| 2020-07-28 | $25.97 | $25.98 | $25.97 | $25.97 | $24.44 | 5,295 |
| 2020-07-27 | $25.98 | $25.98 | $25.96 | $25.97 | $24.44 | 3,149 |
| 2020-07-24 | $25.98 | $26.02 | $25.98 | $26.01 | $24.44 | 6,500 |
| 2020-07-23 | $26.00 | $26.01 | $25.98 | $25.98 | $24.42 | 9,945 |
| 2020-07-22 | $25.96 | $25.99 | $25.96 | $25.99 | $24.42 | 230 |
| 2020-07-21 | $25.97 | $25.97 | $25.97 | $25.97 | $24.40 | 100 |
| 2020-07-20 | $25.92 | $25.99 | $25.92 | $25.94 | $24.38 | 17,860 |
| 2020-07-17 | $25.92 | $25.95 | $25.92 | $25.95 | $24.38 | 873 |
| 2020-07-16 | $25.96 | $25.98 | $25.96 | $25.96 | $24.39 | 2,440 |
| 2020-07-15 | $25.95 | $25.95 | $25.94 | $25.94 | $24.38 | 1,041 |
| 2020-07-14 | $25.94 | $26.11 | $25.93 | $25.93 | $24.37 | 21,900 |
| 2020-07-13 | $25.93 | $25.95 | $25.91 | $25.92 | $24.36 | 5,400 |
| 2020-07-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.36 | 100 |
| 2020-07-09 | $25.91 | $25.93 | $25.91 | $25.92 | $24.36 | 6,200 |
| 2020-07-08 | $25.92 | $25.92 | $25.91 | $25.91 | $24.35 | 2,422 |
| 2020-07-07 | $25.93 | $25.93 | $25.91 | $25.91 | $24.35 | 600 |
| 2020-07-06 | $25.87 | $25.91 | $25.87 | $25.90 | $24.34 | 700 |
| 2020-07-02 | $25.88 | $25.88 | $25.88 | $25.88 | $24.32 | 100 |
| 2020-07-01 | $25.86 | $25.89 | $25.83 | $25.87 | $24.31 | 7,520 |
| 2020-06-30 | $25.85 | $25.88 | $25.82 | $25.86 | $24.30 | 16,233 |
| 2020-06-29 | $25.87 | $25.88 | $25.85 | $25.85 | $24.29 | 1,528 |
| 2020-06-26 | $25.89 | $25.89 | $25.77 | $25.84 | $24.29 | 4,128 |
| 2020-06-25 | $25.88 | $25.91 | $25.85 | $25.87 | $24.31 | 6,546 |
| 2020-06-24 | $25.91 | $25.91 | $25.83 | $25.87 | $24.28 | 1,727 |
| 2020-06-23 | $25.94 | $25.94 | $25.86 | $25.90 | $24.30 | 1,176 |
| 2020-06-22 | $25.92 | $25.92 | $25.92 | $25.92 | $24.31 | 3 |
| 2020-06-19 | $25.92 | $25.92 | $25.91 | $25.91 | $24.30 | 360 |
| 2020-06-18 | $25.92 | $25.92 | $25.85 | $25.89 | $24.29 | 1,995 |
| 2020-06-17 | $25.88 | $25.92 | $25.85 | $25.88 | $24.28 | 5,109 |
| 2020-06-16 | $25.90 | $25.90 | $25.82 | $25.86 | $24.26 | 1,675 |
| 2020-06-15 | $25.77 | $25.93 | $25.77 | $25.83 | $24.23 | 11,132 |
| 2020-06-12 | $25.79 | $25.79 | $25.79 | $25.79 | $24.20 | 0 |
| 2020-06-11 | $25.72 | $25.76 | $25.72 | $25.76 | $24.17 | 150 |
| 2020-06-10 | $25.78 | $25.83 | $25.75 | $25.83 | $24.23 | 2,603 |
| 2020-06-09 | $25.84 | $25.85 | $25.82 | $25.82 | $24.22 | 405 |
| 2020-06-08 | $25.83 | $25.84 | $25.78 | $25.80 | $24.21 | 4,778 |
| 2020-06-05 | $25.71 | $25.77 | $25.71 | $25.77 | $24.18 | 4,401 |
| 2020-06-04 | $25.76 | $25.76 | $25.75 | $25.76 | $24.17 | 4,843 |
| 2020-06-03 | $25.73 | $25.74 | $25.67 | $25.73 | $24.14 | 2,045 |
| 2020-06-02 | $25.72 | $25.73 | $25.70 | $25.70 | $24.11 | 1,415 |
| 2020-06-01 | $25.65 | $25.65 | $25.65 | $25.65 | $24.07 | 2 |
| 2020-05-29 | $25.65 | $25.65 | $25.65 | $25.65 | $24.07 | 18 |
| 2020-05-28 | $25.65 | $25.66 | $25.62 | $25.62 | $24.03 | 1,950 |
| 2020-05-27 | $25.60 | $25.61 | $25.59 | $25.59 | $24.00 | 1,016 |
| 2020-05-26 | $25.52 | $25.55 | $25.51 | $25.55 | $23.97 | 3,300 |
| 2020-05-22 | $25.58 | $25.58 | $25.58 | $25.58 | $23.95 | 0 |
| 2020-05-21 | $25.58 | $25.60 | $25.56 | $25.56 | $23.94 | 1,651 |
| 2020-05-20 | $25.55 | $25.55 | $25.51 | $25.53 | $23.91 | 3,001 |
| 2020-05-19 | $25.47 | $25.52 | $25.47 | $25.49 | $23.87 | 1,090 |
| 2020-05-18 | $25.43 | $25.43 | $25.43 | $25.43 | $23.82 | 1 |
| 2020-05-15 | $25.36 | $25.44 | $25.36 | $25.40 | $23.79 | 2,400 |
| 2020-05-14 | $25.40 | $25.40 | $25.37 | $25.40 | $23.79 | 400 |
| 2020-05-13 | $25.44 | $25.44 | $25.38 | $25.38 | $23.77 | 582 |
| 2020-05-12 | $25.35 | $25.35 | $25.35 | $25.35 | $23.74 | 100 |
| 2020-05-11 | $25.43 | $25.43 | $25.35 | $25.35 | $23.74 | 220 |
| 2020-05-08 | $25.31 | $25.37 | $25.31 | $25.37 | $23.76 | 2,332 |
| 2020-05-07 | $25.43 | $25.43 | $25.37 | $25.37 | $23.76 | 4,064 |
| 2020-05-06 | $25.33 | $25.33 | $25.33 | $25.33 | $23.72 | 1 |
| 2020-05-05 | $25.37 | $25.41 | $25.33 | $25.33 | $23.72 | 400 |
| 2020-05-04 | $25.25 | $25.32 | $24.83 | $25.32 | $23.71 | 9,962 |
| 2020-05-01 | $25.25 | $25.32 | $25.24 | $25.32 | $23.71 | 3,520 |
| 2020-04-30 | $25.30 | $25.40 | $25.30 | $25.33 | $23.72 | 912 |
| 2020-04-29 | $25.28 | $25.28 | $25.28 | $25.28 | $23.68 | 14 |
| 2020-04-28 | $25.36 | $25.36 | $25.28 | $25.28 | $23.68 | 1,513 |
| 2020-04-27 | $25.26 | $25.26 | $25.26 | $25.26 | $23.65 | 0 |
| 2020-04-24 | $25.30 | $25.30 | $25.30 | $25.30 | $23.69 | 0 |
| 2020-04-23 | $25.24 | $25.31 | $25.17 | $25.30 | $23.65 | 8,088 |
| 2020-04-22 | $25.33 | $25.33 | $25.18 | $25.26 | $23.61 | 1,101 |
| 2020-04-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.64 | 5 |
| 2020-04-20 | $25.31 | $25.35 | $25.29 | $25.29 | $23.64 | 301 |
| 2020-04-17 | $25.40 | $25.40 | $25.23 | $25.30 | $23.65 | 16,201 |
| 2020-04-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.62 | 104 |
| 2020-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.60 | 0 |
| 2020-04-14 | $25.16 | $25.16 | $25.16 | $25.16 | $23.52 | 0 |
| 2020-04-13 | $25.10 | $25.10 | $25.10 | $25.10 | $23.46 | 0 |
| 2020-04-09 | $24.99 | $25.10 | $22.20 | $25.10 | $23.46 | 23,337 |
| 2020-04-08 | $24.83 | $24.83 | $24.83 | $24.83 | $23.21 | 0 |
| 2020-04-07 | $24.75 | $24.88 | $24.75 | $24.83 | $23.21 | 4,550 |
| 2020-04-06 | $24.74 | $24.82 | $24.74 | $24.82 | $23.20 | 400 |
| 2020-04-03 | $24.73 | $24.79 | $24.73 | $24.79 | $23.17 | 2,952 |
| 2020-04-02 | $24.80 | $24.80 | $24.80 | $24.80 | $23.18 | 11 |
| 2020-04-01 | $24.72 | $24.72 | $24.72 | $24.72 | $23.11 | 3 |
| 2020-03-31 | $24.64 | $24.75 | $24.63 | $24.75 | $23.13 | 3,817 |
| 2020-03-30 | $24.68 | $24.70 | $24.59 | $24.64 | $23.03 | 7,172 |
| 2020-03-27 | $24.47 | $24.47 | $24.47 | $24.47 | $22.88 | 105 |
| 2020-03-26 | $24.33 | $24.45 | $24.33 | $24.45 | $22.85 | 700 |
| 2020-03-25 | $24.42 | $24.42 | $24.42 | $24.42 | $22.76 | 0 |
| 2020-03-24 | $24.55 | $24.64 | $24.53 | $24.64 | $22.96 | 3,605 |
| 2020-03-23 | $24.52 | $24.69 | $24.52 | $24.62 | $22.94 | 7,152 |
| 2020-03-20 | $24.55 | $24.62 | $24.51 | $24.51 | $22.84 | 1,891 |
| 2020-03-19 | $24.69 | $24.69 | $24.65 | $24.65 | $22.97 | 401 |
| 2020-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 200 |
| 2020-03-17 | $24.76 | $24.93 | $24.76 | $24.90 | $23.20 | 584 |
| 2020-03-16 | $24.88 | $25.17 | $24.88 | $25.08 | $23.37 | 3,227 |
| 2020-03-13 | $25.22 | $25.24 | $25.20 | $25.24 | $23.52 | 5,800 |
| 2020-03-12 | $25.02 | $25.19 | $25.02 | $25.18 | $23.46 | 2,504 |
| 2020-03-11 | $25.38 | $25.41 | $25.32 | $25.32 | $23.59 | 4,033 |
| 2020-03-10 | $25.41 | $25.43 | $25.38 | $25.38 | $23.65 | 2,105 |
| 2020-03-09 | $25.47 | $25.47 | $25.47 | $25.47 | $23.74 | 12 |
| 2020-03-06 | $25.56 | $25.56 | $25.56 | $25.56 | $23.82 | 0 |
| 2020-03-05 | $25.57 | $25.57 | $25.57 | $25.57 | $23.83 | 99 |
| 2020-03-04 | $25.56 | $25.56 | $25.54 | $25.54 | $23.80 | 2,485 |
| 2020-03-03 | $25.50 | $25.53 | $25.50 | $25.53 | $23.79 | 1,901 |
| 2020-03-02 | $25.45 | $25.45 | $25.44 | $25.44 | $23.71 | 921 |
| 2020-02-28 | $25.45 | $25.52 | $25.45 | $25.51 | $23.77 | 1,931 |
| 2020-02-27 | $25.43 | $25.43 | $25.43 | $25.43 | $23.69 | 0 |
| 2020-02-26 | $25.39 | $25.41 | $25.39 | $25.41 | $23.67 | 529 |
| 2020-02-25 | $25.46 | $25.46 | $25.45 | $25.45 | $23.67 | 772 |
| 2020-02-24 | $25.42 | $25.44 | $25.42 | $25.44 | $23.66 | 968 |
| 2020-02-21 | $25.42 | $25.42 | $25.42 | $25.42 | $23.64 | 0 |
| 2020-02-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 5 |
| 2020-02-19 | $25.37 | $25.37 | $25.37 | $25.37 | $23.60 | 1,360 |
| 2020-02-18 | $25.38 | $25.40 | $25.38 | $25.39 | $23.61 | 5,309 |
| 2020-02-14 | $25.38 | $25.38 | $25.38 | $25.38 | $23.60 | 78 |
| 2020-02-13 | $25.38 | $25.38 | $25.38 | $25.38 | $23.60 | 0 |
| 2020-02-12 | $25.37 | $25.37 | $25.37 | $25.37 | $23.59 | 10 |
| 2020-02-11 | $25.38 | $25.38 | $25.38 | $25.38 | $23.60 | 0 |
| 2020-02-10 | $25.38 | $25.38 | $25.38 | $25.38 | $23.60 | 0 |
| 2020-02-07 | $25.37 | $25.37 | $25.37 | $25.37 | $23.60 | 0 |
| 2020-02-06 | $25.37 | $25.37 | $25.35 | $25.35 | $23.58 | 1,213 |
| 2020-02-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.57 | 0 |
| 2020-02-04 | $25.36 | $25.36 | $25.36 | $25.36 | $23.59 | 2 |
| 2020-02-03 | $25.37 | $25.37 | $25.37 | $25.37 | $23.60 | 3 |
| 2020-01-31 | $25.39 | $25.39 | $25.39 | $25.39 | $23.61 | 11 |
| 2020-01-30 | $25.36 | $25.36 | $25.36 | $25.36 | $23.58 | 25 |
| 2020-01-29 | $25.36 | $25.37 | $25.36 | $25.36 | $23.59 | 1,497 |
| 2020-01-28 | $25.34 | $25.34 | $25.34 | $25.34 | $23.56 | 10 |
| 2020-01-27 | $25.38 | $25.38 | $25.34 | $25.34 | $23.57 | 1,394 |
| 2020-01-24 | $25.37 | $25.37 | $25.37 | $25.37 | $23.56 | 0 |
| 2020-01-23 | $25.43 | $25.43 | $25.35 | $25.36 | $23.55 | 2,327 |
| 2020-01-22 | $25.35 | $25.35 | $25.35 | $25.35 | $23.54 | 0 |
| 2020-01-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.54 | 80 |
| 2020-01-17 | $25.33 | $25.35 | $25.33 | $25.35 | $23.54 | 2,317 |
| 2020-01-16 | $25.34 | $25.34 | $25.34 | $25.34 | $23.53 | 94 |
| 2020-01-15 | $25.30 | $25.32 | $25.30 | $25.32 | $23.52 | 836 |
| 2020-01-14 | $25.31 | $25.31 | $25.31 | $25.31 | $23.50 | 474 |
| 2020-01-13 | $25.28 | $25.28 | $25.28 | $25.28 | $23.48 | 214 |
| 2020-01-10 | $25.30 | $25.32 | $25.29 | $25.31 | $23.50 | 4,661 |
| 2020-01-09 | $25.29 | $25.29 | $25.29 | $25.29 | $23.49 | 116 |
| 2020-01-08 | $25.29 | $25.29 | $25.29 | $25.29 | $23.48 | 0 |
| 2020-01-07 | $25.29 | $25.30 | $25.29 | $25.30 | $23.49 | 150 |
| 2020-01-06 | $25.29 | $25.29 | $25.29 | $25.29 | $23.49 | 44 |
| 2020-01-03 | $25.29 | $25.32 | $25.29 | $25.30 | $23.49 | 307 |
| 2020-01-02 | $25.30 | $25.30 | $25.28 | $25.28 | $23.48 | 819 |
| 2019-12-31 | $25.27 | $25.27 | $25.27 | $25.27 | $23.47 | 36 |
| 2019-12-30 | $25.26 | $25.30 | $25.26 | $25.28 | $23.48 | 6,292 |
| 2019-12-27 | $25.29 | $25.29 | $25.27 | $25.27 | $23.47 | 2,500 |
| 2019-12-26 | $25.26 | $25.27 | $25.25 | $25.27 | $23.47 | 3,266 |
| 2019-12-24 | $25.26 | $25.27 | $25.23 | $25.26 | $23.46 | 4,712 |
| 2019-12-23 | $25.26 | $25.26 | $25.24 | $25.26 | $23.46 | 3,210 |
| 2019-12-20 | $25.24 | $25.26 | $25.24 | $25.26 | $23.46 | 7,976 |
| 2019-12-19 | $25.30 | $25.35 | $25.30 | $25.33 | $23.45 | 2,371 |
| 2019-12-18 | $25.31 | $25.31 | $25.31 | $25.31 | $23.43 | 73 |
| 2019-12-17 | $25.33 | $25.33 | $25.30 | $25.33 | $23.45 | 4,581 |
| 2019-12-16 | $25.30 | $25.30 | $25.30 | $25.30 | $23.42 | 0 |
| 2019-12-13 | $25.32 | $25.32 | $25.32 | $25.32 | $23.44 | 0 |
| 2019-12-12 | $25.27 | $25.27 | $25.27 | $25.27 | $23.39 | 127 |
| 2019-12-11 | $25.28 | $25.29 | $25.28 | $25.29 | $23.41 | 707 |
| 2019-12-10 | $25.29 | $25.29 | $25.28 | $25.28 | $23.41 | 991 |
| 2019-12-09 | $25.29 | $25.29 | $25.29 | $25.29 | $23.41 | 26 |
| 2019-12-06 | $25.30 | $25.30 | $25.28 | $25.28 | $23.41 | 646 |
| 2019-12-05 | $25.30 | $25.30 | $25.30 | $25.30 | $23.42 | 2,040 |
| 2019-12-04 | $25.29 | $25.29 | $25.29 | $25.29 | $23.41 | 0 |
| 2019-12-03 | $25.32 | $25.32 | $25.32 | $25.32 | $23.44 | 1 |
| 2019-12-02 | $25.27 | $25.27 | $25.27 | $25.27 | $23.39 | 13 |
| 2019-11-29 | $25.27 | $25.29 | $25.27 | $25.27 | $23.40 | 1,585 |
| 2019-11-27 | $25.29 | $25.29 | $25.28 | $25.28 | $23.40 | 406 |
| 2019-11-26 | $25.31 | $25.31 | $25.29 | $25.30 | $23.42 | 1,905 |
| 2019-11-25 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 10 |
| 2019-11-22 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 0 |
| 2019-11-21 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 85 |
| 2019-11-20 | $25.34 | $25.34 | $25.32 | $25.34 | $23.42 | 10,646 |
| 2019-11-19 | $25.30 | $25.31 | $25.30 | $25.31 | $23.39 | 1,395 |
| 2019-11-18 | $25.30 | $25.31 | $25.30 | $25.31 | $23.39 | 3,158 |
| 2019-11-15 | $25.29 | $25.30 | $25.28 | $25.29 | $23.37 | 793 |
| 2019-11-14 | $25.30 | $25.31 | $25.29 | $25.29 | $23.37 | 2,661 |
| 2019-11-13 | $25.27 | $25.27 | $25.27 | $25.27 | $23.36 | 100 |
| 2019-11-12 | $25.24 | $25.26 | $25.24 | $25.26 | $23.35 | 682 |
| 2019-11-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.34 | 0 |
| 2019-11-08 | $25.27 | $25.27 | $25.27 | $25.27 | $23.35 | 0 |
| 2019-11-07 | $25.27 | $25.27 | $25.27 | $25.27 | $23.35 | 0 |
| 2019-11-06 | $25.29 | $25.29 | $25.29 | $25.29 | $23.37 | 0 |
| 2019-11-05 | $25.26 | $25.26 | $25.26 | $25.26 | $23.35 | 143 |
| 2019-11-04 | $25.28 | $25.28 | $25.26 | $25.28 | $23.36 | 1,280 |
| 2019-11-01 | $25.28 | $25.31 | $25.27 | $25.29 | $23.37 | 4,391 |
| 2019-10-31 | $25.31 | $25.32 | $25.30 | $25.31 | $23.39 | 10,365 |
| 2019-10-30 | $25.27 | $25.28 | $25.26 | $25.27 | $23.36 | 685 |
| 2019-10-29 | $25.27 | $25.27 | $25.26 | $25.26 | $23.35 | 5,493 |
| 2019-10-28 | $25.30 | $25.30 | $25.30 | $25.30 | $23.33 | 160 |
| 2019-10-25 | $25.33 | $25.33 | $25.32 | $25.33 | $23.35 | 2,608 |
| 2019-10-24 | $25.34 | $25.35 | $25.33 | $25.33 | $23.36 | 4,600 |
| 2019-10-23 | $25.35 | $25.36 | $25.34 | $25.35 | $23.38 | 5,464 |
| 2019-10-22 | $25.34 | $25.34 | $25.34 | $25.34 | $23.36 | 306 |
| 2019-10-21 | $25.33 | $25.33 | $25.32 | $25.32 | $23.34 | 794 |
| 2019-10-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.36 | 0 |
| 2019-10-17 | $25.31 | $25.31 | $25.31 | $25.31 | $23.34 | 0 |
| 2019-10-16 | $25.30 | $25.31 | $25.30 | $25.31 | $23.34 | 101 |
| 2019-10-15 | $25.29 | $25.30 | $25.29 | $25.29 | $23.32 | 1,227 |
| 2019-10-14 | $25.29 | $25.29 | $25.29 | $25.29 | $23.32 | 0 |
| 2019-10-11 | $25.28 | $25.28 | $25.28 | $25.28 | $23.31 | 156 |
| 2019-10-10 | $25.31 | $25.32 | $25.30 | $25.30 | $23.33 | 604 |
| 2019-10-09 | $25.34 | $25.34 | $25.33 | $25.33 | $23.35 | 797 |
| 2019-10-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.37 | 2 |
| 2019-10-07 | $25.34 | $25.34 | $25.33 | $25.33 | $23.36 | 159 |
| 2019-10-04 | $25.35 | $25.36 | $25.35 | $25.36 | $23.39 | 987 |
| 2019-10-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.38 | 500 |
| 2019-10-02 | $25.31 | $25.31 | $25.31 | $25.31 | $23.34 | 349 |
| 2019-10-01 | $25.30 | $25.30 | $25.29 | $25.29 | $23.32 | 158 |
| 2019-09-30 | $25.27 | $25.28 | $25.25 | $25.26 | $23.29 | 11,038 |
| 2019-09-27 | $25.27 | $25.27 | $25.26 | $25.26 | $23.29 | 300 |
| 2019-09-26 | $25.27 | $25.27 | $25.24 | $25.25 | $23.28 | 2,847 |
| 2019-09-25 | $25.31 | $25.31 | $25.29 | $25.29 | $23.27 | 638 |
| 2019-09-24 | $25.33 | $25.33 | $25.33 | $25.33 | $23.31 | 304 |
| 2019-09-23 | $25.30 | $25.31 | $25.30 | $25.30 | $23.28 | 5,165 |
| 2019-09-20 | $25.29 | $25.29 | $25.29 | $25.29 | $23.27 | 0 |
| 2019-09-19 | $25.26 | $25.27 | $25.26 | $25.27 | $23.25 | 788 |
| 2019-09-18 | $25.26 | $25.26 | $25.25 | $25.25 | $23.23 | 3,247 |
| 2019-09-17 | $25.26 | $25.26 | $25.24 | $25.25 | $23.24 | 5,877 |
| 2019-09-16 | $25.23 | $25.24 | $25.23 | $25.24 | $23.22 | 161 |
| 2019-09-13 | $25.20 | $25.22 | $25.20 | $25.20 | $23.19 | 2,700 |
| 2019-09-12 | $25.26 | $25.26 | $25.24 | $25.24 | $23.23 | 3,500 |
| 2019-09-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.23 | 43 |
| 2019-09-10 | $25.27 | $25.27 | $25.25 | $25.25 | $23.23 | 100 |
| 2019-09-09 | $25.31 | $25.31 | $25.30 | $25.30 | $23.28 | 400 |
| 2019-09-06 | $25.31 | $25.31 | $25.31 | $25.31 | $23.29 | 0 |
| 2019-09-05 | $25.30 | $25.30 | $25.30 | $25.30 | $23.28 | 341 |
| 2019-09-04 | $25.35 | $25.35 | $25.34 | $25.34 | $23.32 | 532 |
| 2019-09-03 | $25.32 | $25.32 | $25.32 | $25.32 | $23.30 | 100 |
| 2019-08-30 | $25.32 | $25.32 | $25.31 | $25.31 | $23.29 | 1,856 |
| 2019-08-29 | $25.30 | $25.32 | $25.30 | $25.30 | $23.28 | 3,900 |
| 2019-08-28 | $25.30 | $25.32 | $25.30 | $25.31 | $23.29 | 706 |
| 2019-08-27 | $25.36 | $25.36 | $25.36 | $25.36 | $23.29 | 245 |
| 2019-08-26 | $25.36 | $25.37 | $25.34 | $25.34 | $23.27 | 1,749 |
| 2019-08-23 | $25.35 | $25.35 | $25.35 | $25.35 | $23.28 | 0 |
| 2019-08-22 | $25.31 | $25.31 | $25.31 | $25.31 | $23.24 | 0 |
| 2019-08-21 | $25.33 | $25.33 | $25.33 | $25.33 | $23.26 | 0 |
| 2019-08-20 | $25.33 | $25.35 | $25.32 | $25.34 | $23.27 | 2,987 |
| 2019-08-19 | $25.30 | $25.32 | $25.30 | $25.32 | $23.25 | 1,082 |
| 2019-08-16 | $25.31 | $25.31 | $25.31 | $25.31 | $23.24 | 332 |
| 2019-08-15 | $25.32 | $25.32 | $25.32 | $25.32 | $23.25 | 800 |
| 2019-08-14 | $25.28 | $25.28 | $25.28 | $25.28 | $23.22 | 2 |
| 2019-08-13 | $25.27 | $25.27 | $25.27 | $25.27 | $23.20 | 1,200 |
| 2019-08-12 | $25.29 | $25.29 | $25.29 | $25.29 | $23.22 | 2,400 |
| 2019-08-09 | $25.27 | $25.27 | $25.27 | $25.27 | $23.20 | 0 |
| 2019-08-08 | $25.29 | $25.29 | $25.29 | $25.29 | $23.22 | 2,400 |
| 2019-08-07 | $25.30 | $25.30 | $25.28 | $25.28 | $23.21 | 400 |
| 2019-08-06 | $25.26 | $25.26 | $25.26 | $25.26 | $23.20 | 1,586 |
| 2019-08-05 | $25.26 | $25.28 | $25.25 | $25.27 | $23.20 | 2,201 |
| 2019-08-02 | $25.24 | $25.25 | $25.24 | $25.24 | $23.17 | 3,100 |
| 2019-08-01 | $25.24 | $25.24 | $25.24 | $25.24 | $23.18 | 217 |
| 2019-07-31 | $25.22 | $25.23 | $25.18 | $25.18 | $23.12 | 43,834 |
| 2019-07-30 | $25.19 | $25.20 | $25.19 | $25.19 | $23.13 | 524 |
| 2019-07-29 | $25.19 | $25.20 | $25.18 | $25.20 | $23.14 | 6,372 |
| 2019-07-26 | $25.25 | $25.27 | $25.25 | $25.25 | $23.13 | 4,103 |
| 2019-07-25 | $25.25 | $25.25 | $25.24 | $25.24 | $23.13 | 400 |
| 2019-07-24 | $25.27 | $25.28 | $25.26 | $25.26 | $23.14 | 2,483 |
| 2019-07-23 | $25.26 | $25.27 | $25.25 | $25.25 | $23.13 | 5,241 |
| 2019-07-22 | $25.24 | $25.25 | $25.24 | $25.25 | $23.13 | 289 |
| 2019-07-19 | $25.24 | $25.24 | $25.24 | $25.24 | $23.13 | 0 |
| 2019-07-18 | $25.23 | $25.26 | $25.23 | $25.26 | $23.14 | 688 |
| 2019-07-17 | $25.21 | $25.25 | $25.21 | $25.23 | $23.12 | 9,650 |
| 2019-07-16 | $25.21 | $25.21 | $25.21 | $25.21 | $23.10 | 165 |
| 2019-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $23.11 | 0 |
| 2019-07-12 | $25.22 | $25.22 | $25.22 | $25.22 | $23.10 | 0 |
| 2019-07-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.09 | 5 |
| 2019-07-10 | $25.23 | $25.23 | $25.22 | $25.22 | $23.10 | 743 |
| 2019-07-09 | $25.19 | $25.19 | $25.19 | $25.19 | $23.08 | 48 |
| 2019-07-08 | $25.19 | $25.19 | $25.19 | $25.19 | $23.07 | 57 |
| 2019-07-05 | $25.20 | $25.20 | $25.20 | $25.20 | $23.09 | 0 |
| 2019-07-03 | $25.25 | $25.25 | $25.23 | $25.23 | $23.12 | 1,368 |
| 2019-07-02 | $25.22 | $25.24 | $25.22 | $25.24 | $23.13 | 251 |
| 2019-07-01 | $25.22 | $25.22 | $25.22 | $25.22 | $23.11 | 2 |
| 2019-06-28 | $25.23 | $25.24 | $25.22 | $25.22 | $23.11 | 1,696 |
| 2019-06-27 | $25.18 | $25.21 | $25.18 | $25.21 | $23.10 | 737 |
| 2019-06-26 | $25.20 | $25.20 | $25.20 | $25.20 | $23.08 | 61 |
| 2019-06-25 | $25.27 | $25.27 | $25.27 | $25.27 | $23.11 | 480 |
| 2019-06-24 | $25.28 | $25.28 | $25.27 | $25.27 | $23.10 | 1,011 |
| 2019-06-21 | $25.24 | $25.25 | $25.24 | $25.25 | $23.09 | 353 |
| 2019-06-20 | $25.28 | $25.28 | $25.27 | $25.27 | $23.10 | 658 |
| 2019-06-19 | $25.24 | $25.24 | $25.24 | $25.24 | $23.08 | 0 |
| 2019-06-18 | $25.19 | $25.19 | $25.19 | $25.19 | $23.03 | 0 |
| 2019-06-17 | $25.16 | $25.18 | $25.16 | $25.18 | $23.02 | 354 |
| 2019-06-14 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 0 |
| 2019-06-13 | $25.16 | $25.17 | $25.16 | $25.17 | $23.01 | 200 |
| 2019-06-12 | $25.14 | $25.14 | $25.14 | $25.14 | $22.99 | 0 |
| 2019-06-11 | $25.13 | $25.13 | $25.13 | $25.13 | $22.97 | 31 |
| 2019-06-10 | $25.13 | $25.13 | $25.13 | $25.13 | $22.98 | 0 |
| 2019-06-07 | $25.14 | $25.14 | $25.14 | $25.14 | $22.99 | 7 |
| 2019-06-06 | $25.13 | $25.13 | $25.13 | $25.13 | $22.97 | 143 |
| 2019-06-05 | $25.15 | $25.15 | $25.13 | $25.13 | $22.98 | 754 |
| 2019-06-04 | $25.09 | $25.11 | $25.09 | $25.11 | $22.96 | 636 |
| 2019-06-03 | $25.05 | $25.10 | $25.05 | $25.10 | $22.95 | 291 |
| 2019-05-31 | $25.07 | $25.07 | $25.07 | $25.07 | $22.92 | 2,154 |
| 2019-05-30 | $25.05 | $25.05 | $25.05 | $25.05 | $22.91 | 3 |
| 2019-05-29 | $25.03 | $25.03 | $25.03 | $25.03 | $22.89 | 26 |
| 2019-05-28 | $25.08 | $25.08 | $25.08 | $25.08 | $22.88 | 0 |
| 2019-05-24 | $25.10 | $25.10 | $25.08 | $25.08 | $22.88 | 567 |
| 2019-05-23 | $25.08 | $25.08 | $25.08 | $25.08 | $22.87 | 0 |
| 2019-05-22 | $25.08 | $25.08 | $25.06 | $25.06 | $22.86 | 653 |
| 2019-05-21 | $25.04 | $25.05 | $25.04 | $25.05 | $22.84 | 150 |
| 2019-05-20 | $25.05 | $25.06 | $25.04 | $25.04 | $22.84 | 2,900 |
| 2019-05-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.84 | 0 |
| 2019-05-16 | $25.05 | $25.05 | $25.04 | $25.04 | $22.84 | 960 |
| 2019-05-15 | $25.05 | $25.05 | $25.05 | $25.05 | $22.85 | 0 |
| 2019-05-14 | $25.03 | $25.03 | $25.03 | $25.03 | $22.83 | 11 |
| 2019-05-13 | $25.04 | $25.04 | $25.04 | $25.04 | $22.83 | 84 |
| 2019-05-10 | $24.99 | $25.01 | $24.99 | $25.01 | $22.81 | 600 |
| 2019-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.81 | 0 |
| 2019-05-08 | $25.02 | $25.02 | $25.00 | $25.00 | $22.80 | 185 |
| 2019-05-07 | $25.02 | $25.02 | $25.00 | $25.00 | $22.80 | 1,838 |
| 2019-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.80 | 76 |
| 2019-05-03 | $24.99 | $24.99 | $24.99 | $24.99 | $22.79 | 0 |
| 2019-05-02 | $24.99 | $24.99 | $24.98 | $24.98 | $22.78 | 363 |
| 2019-05-01 | $25.02 | $25.02 | $24.99 | $24.99 | $22.79 | 3,280 |
| 2019-04-30 | $25.00 | $25.04 | $24.99 | $25.00 | $22.80 | 3,989 |
| 2019-04-29 | $25.00 | $25.00 | $24.98 | $24.98 | $22.78 | 7,150 |
| 2019-04-26 | $25.01 | $25.01 | $24.99 | $24.99 | $22.79 | 1,472 |
| 2019-04-25 | $25.04 | $25.04 | $25.02 | $25.02 | $22.77 | 7,944 |
| 2019-04-24 | $25.03 | $25.03 | $25.03 | $25.03 | $22.77 | 0 |
| 2019-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.75 | 0 |
| 2019-04-22 | $24.98 | $24.98 | $24.98 | $24.98 | $22.73 | 600 |
| 2019-04-18 | $24.98 | $24.98 | $24.98 | $24.98 | $22.73 | 0 |
| 2019-04-17 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 506 |
| 2019-04-16 | $24.99 | $24.99 | $24.98 | $24.98 | $22.73 | 1,757 |
| 2019-04-15 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 0 |
| 2019-04-12 | $24.96 | $24.97 | $24.96 | $24.97 | $22.72 | 600 |
| 2019-04-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.73 | 1,400 |
| 2019-04-10 | $24.98 | $25.00 | $24.98 | $25.00 | $22.75 | 2,060 |
| 2019-04-09 | $25.00 | $25.00 | $24.99 | $24.99 | $22.74 | 4,000 |
| 2019-04-08 | $24.97 | $24.97 | $24.97 | $24.97 | $22.72 | 99 |
| 2019-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $22.74 | 0 |
| 2019-04-04 | $24.97 | $24.97 | $24.96 | $24.96 | $22.72 | 3,199 |
| 2019-04-03 | $24.96 | $24.96 | $24.96 | $24.96 | $22.72 | 1 |
| 2019-04-02 | $24.97 | $24.97 | $24.96 | $24.97 | $22.72 | 3,503 |
| 2019-04-01 | $24.95 | $24.95 | $24.95 | $24.95 | $22.71 | 75 |
| 2019-03-29 | $24.98 | $24.98 | $24.98 | $24.98 | $22.73 | 2,990 |
| 2019-03-28 | $24.98 | $24.98 | $24.98 | $24.98 | $22.73 | 1 |
| 2019-03-27 | $24.99 | $24.99 | $24.97 | $24.97 | $22.72 | 590 |
| 2019-03-26 | $25.03 | $25.03 | $25.02 | $25.02 | $22.71 | 1,917 |
| 2019-03-25 | $25.02 | $25.02 | $25.02 | $25.02 | $22.71 | 28 |
| 2019-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 15 |
| 2019-03-21 | $24.96 | $24.96 | $24.96 | $24.96 | $22.66 | 0 |
| 2019-03-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.66 | 38 |
| 2019-03-19 | $24.94 | $24.94 | $24.92 | $24.92 | $22.62 | 149 |
| 2019-03-18 | $24.91 | $24.91 | $24.91 | $24.91 | $22.61 | 0 |
| 2019-03-15 | $24.93 | $24.93 | $24.92 | $24.92 | $22.62 | 2,121 |
| 2019-03-14 | $24.91 | $24.91 | $24.91 | $24.91 | $22.61 | 0 |
| 2019-03-13 | $24.91 | $24.91 | $24.90 | $24.90 | $22.60 | 279 |
| 2019-03-12 | $24.90 | $24.90 | $24.90 | $24.90 | $22.60 | 0 |
| 2019-03-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.58 | 34 |
| 2019-03-08 | $24.89 | $24.89 | $24.87 | $24.87 | $22.58 | 1,170 |
| 2019-03-07 | $24.87 | $24.87 | $24.87 | $24.87 | $22.57 | 0 |
| 2019-03-06 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 802 |
| 2019-03-05 | $24.83 | $24.83 | $24.83 | $24.83 | $22.54 | 0 |
| 2019-03-04 | $24.82 | $24.84 | $24.82 | $24.83 | $22.54 | 1,796 |
| 2019-03-01 | $24.82 | $24.82 | $24.82 | $24.82 | $22.53 | 1 |
| 2019-02-28 | $24.82 | $24.83 | $24.82 | $24.82 | $22.53 | 2,040 |
| 2019-02-27 | $24.82 | $24.82 | $24.81 | $24.81 | $22.52 | 309 |
| 2019-02-26 | $24.83 | $24.84 | $24.82 | $24.82 | $22.53 | 3,641 |
| 2019-02-25 | $24.88 | $24.88 | $24.86 | $24.87 | $22.52 | 332 |
| 2019-02-22 | $24.87 | $24.87 | $24.87 | $24.87 | $22.52 | 0 |
| 2019-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $22.49 | 0 |
| 2019-02-20 | $24.87 | $24.87 | $24.85 | $24.85 | $22.50 | 2,736 |
| 2019-02-19 | $24.86 | $24.86 | $24.84 | $24.84 | $22.50 | 1,391 |
| 2019-02-15 | $24.84 | $24.84 | $24.82 | $24.83 | $22.49 | 409 |
| 2019-02-14 | $24.82 | $24.83 | $24.82 | $24.83 | $22.48 | 145 |
| 2019-02-13 | $24.82 | $24.82 | $24.82 | $24.82 | $22.48 | 2,100 |
| 2019-02-12 | $24.82 | $24.83 | $24.81 | $24.82 | $22.47 | 11,367 |
| 2019-02-11 | $24.81 | $24.81 | $24.81 | $24.81 | $22.46 | 0 |
| 2019-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $22.46 | 255 |
| 2019-02-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.46 | 1 |
| 2019-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.46 | 0 |
| 2019-02-05 | $24.78 | $24.79 | $24.78 | $24.79 | $22.45 | 424 |
| 2019-02-04 | $24.78 | $24.78 | $24.78 | $24.78 | $22.44 | 1 |
| 2019-02-01 | $24.76 | $24.78 | $24.76 | $24.78 | $22.44 | 202 |
| 2019-01-31 | $24.78 | $24.78 | $24.78 | $24.78 | $22.44 | 13 |
| 2019-01-30 | $24.73 | $24.74 | $24.73 | $24.74 | $22.41 | 1,698 |
| 2019-01-29 | $24.70 | $24.70 | $24.70 | $24.70 | $22.37 | 0 |
| 2019-01-28 | $24.70 | $24.70 | $24.70 | $24.70 | $22.36 | 340 |
| 2019-01-25 | $24.76 | $24.76 | $24.74 | $24.74 | $22.36 | 300 |
| 2019-01-24 | $24.73 | $24.74 | $24.73 | $24.74 | $22.36 | 1,000 |
| 2019-01-23 | $24.72 | $24.72 | $24.72 | $24.72 | $22.34 | 169 |
| 2019-01-22 | $24.71 | $24.71 | $24.71 | $24.71 | $22.33 | 2 |
| 2019-01-18 | $24.71 | $24.72 | $24.70 | $24.70 | $22.32 | 2,162 |
| 2019-01-17 | $24.70 | $24.70 | $24.70 | $24.70 | $22.32 | 5 |
| 2019-01-16 | $24.71 | $24.71 | $24.69 | $24.69 | $22.31 | 1,616 |
| 2019-01-15 | $24.70 | $24.70 | $24.68 | $24.68 | $22.31 | 136 |
| 2019-01-14 | $24.67 | $24.68 | $24.67 | $24.67 | $22.30 | 1,633 |
| 2019-01-11 | $24.67 | $24.67 | $24.67 | $24.67 | $22.30 | 144 |
| 2019-01-10 | $24.67 | $24.67 | $24.65 | $24.66 | $22.28 | 1,636 |
| 2019-01-09 | $24.63 | $24.64 | $24.63 | $24.64 | $22.27 | 1,099 |
| 2019-01-08 | $24.64 | $24.65 | $24.63 | $24.63 | $22.26 | 863 |
| 2019-01-07 | $24.65 | $24.66 | $24.63 | $24.63 | $22.26 | 1,157 |
| 2019-01-04 | $24.65 | $24.65 | $24.62 | $24.63 | $22.26 | 1,535 |
| 2019-01-03 | $24.63 | $24.63 | $24.63 | $24.63 | $22.26 | 389 |
| 2019-01-02 | $24.62 | $24.62 | $24.62 | $24.62 | $22.25 | 0 |
| 2018-12-31 | $24.58 | $24.60 | $24.58 | $24.60 | $22.23 | 3,203 |
| 2018-12-28 | $24.56 | $24.63 | $24.56 | $24.59 | $22.22 | 10,458 |
| 2018-12-27 | $24.57 | $24.60 | $24.56 | $24.59 | $22.22 | 7,603 |
| 2018-12-26 | $24.57 | $24.57 | $24.55 | $24.55 | $22.18 | 2,447 |
| 2018-12-24 | $24.55 | $24.55 | $24.55 | $24.55 | $22.19 | 0 |
| 2018-12-21 | $24.56 | $24.57 | $24.53 | $24.55 | $22.19 | 14,568 |
| 2018-12-20 | $24.64 | $24.64 | $24.62 | $24.62 | $22.19 | 1,000 |
| 2018-12-19 | $24.66 | $24.66 | $24.63 | $24.63 | $22.20 | 1,117 |
| 2018-12-18 | $24.64 | $24.64 | $24.64 | $24.64 | $22.20 | 3,400 |
| 2018-12-17 | $24.61 | $24.64 | $24.61 | $24.63 | $22.20 | 14,352 |
| 2018-12-14 | $24.64 | $24.64 | $24.62 | $24.62 | $22.19 | 100 |
| 2018-12-13 | $24.61 | $24.61 | $24.61 | $24.61 | $22.18 | 1,000 |
| 2018-12-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.17 | 0 |
| 2018-12-11 | $24.60 | $24.60 | $24.60 | $24.60 | $22.17 | 0 |
| 2018-12-10 | $24.61 | $24.61 | $24.59 | $24.60 | $22.17 | 1,935 |
| 2018-12-07 | $24.59 | $24.59 | $24.59 | $24.59 | $22.16 | 0 |
| 2018-12-06 | $24.61 | $24.61 | $24.59 | $24.59 | $22.16 | 9,501 |
| 2018-12-04 | $24.61 | $24.61 | $24.61 | $24.61 | $22.18 | 599 |
| 2018-12-03 | $24.61 | $24.61 | $24.61 | $24.61 | $22.18 | 3 |
| 2018-11-30 | $24.61 | $24.61 | $24.61 | $24.61 | $22.18 | 2,068 |
| 2018-11-29 | $24.61 | $24.61 | $24.61 | $24.61 | $22.17 | 2 |
| 2018-11-28 | $24.60 | $24.61 | $24.60 | $24.61 | $22.17 | 2,838 |
| 2018-11-27 | $24.67 | $24.70 | $24.67 | $24.69 | $22.19 | 5,752 |
| 2018-11-26 | $24.66 | $24.66 | $24.66 | $24.66 | $22.17 | 0 |
| 2018-11-23 | $24.66 | $24.66 | $24.66 | $24.66 | $22.17 | 309 |
| 2018-11-21 | $24.65 | $24.65 | $24.65 | $24.65 | $22.16 | 16,200 |
| 2018-11-20 | $24.67 | $24.67 | $24.67 | $24.67 | $22.18 | 0 |
| 2018-11-19 | $24.67 | $24.67 | $24.67 | $24.67 | $22.18 | 200 |
| 2018-11-16 | $24.69 | $24.69 | $24.68 | $24.68 | $22.18 | 3,109 |
| 2018-11-15 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 0 |
| 2018-11-14 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 0 |
| 2018-11-13 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 0 |
| 2018-11-12 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 0 |
| 2018-11-09 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 4 |
| 2018-11-08 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 0 |
| 2018-11-07 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 0 |
| 2018-11-06 | $24.65 | $24.65 | $24.65 | $24.65 | $22.15 | 149 |
| 2018-11-05 | $24.67 | $24.67 | $24.65 | $24.65 | $22.15 | 12,900 |
| 2018-11-02 | $24.67 | $24.67 | $24.66 | $24.66 | $22.17 | 3,301 |
| 2018-11-01 | $24.68 | $24.68 | $24.68 | $24.68 | $22.19 | 1 |
| 2018-10-31 | $24.68 | $24.68 | $24.68 | $24.68 | $22.19 | 1,850 |
| 2018-10-30 | $24.73 | $24.73 | $24.73 | $24.73 | $22.23 | 0 |
| 2018-10-29 | $24.73 | $24.73 | $24.73 | $24.73 | $22.23 | 0 |
| 2018-10-26 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 78 |
| 2018-10-25 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 222 |
| 2018-10-24 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 100 |
| 2018-10-23 | $24.72 | $24.72 | $24.72 | $24.72 | $22.17 | 0 |
| 2018-10-22 | $24.72 | $24.72 | $24.72 | $24.72 | $22.17 | 78 |
| 2018-10-19 | $24.72 | $24.72 | $24.72 | $24.72 | $22.17 | 12,376 |
| 2018-10-18 | $24.72 | $24.72 | $24.72 | $24.72 | $22.17 | 20,218 |
| 2018-10-17 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 3,600 |
| 2018-10-16 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 80 |
| 2018-10-15 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 200 |
| 2018-10-12 | $24.73 | $24.73 | $24.73 | $24.73 | $22.18 | 0 |
| 2018-10-11 | $24.72 | $24.73 | $24.72 | $24.73 | $22.18 | 24,400 |
| 2018-10-10 | $24.71 | $24.71 | $24.71 | $24.71 | $22.16 | 0 |
| 2018-10-09 | $24.71 | $24.71 | $24.71 | $24.71 | $22.16 | 99 |
| 2018-10-08 | $24.71 | $24.71 | $24.71 | $24.71 | $22.16 | 0 |
| 2018-10-05 | $24.71 | $24.71 | $24.71 | $24.71 | $22.16 | 12,155 |
| 2018-10-04 | $24.72 | $24.72 | $24.72 | $24.72 | $22.17 | 0 |
| 2018-10-03 | $24.72 | $24.72 | $24.72 | $24.72 | $22.17 | 1 |
| 2018-10-02 | $24.77 | $24.77 | $24.72 | $24.72 | $22.17 | 18,818 |
| 2018-10-01 | $24.76 | $24.76 | $24.76 | $24.76 | $22.21 | 1 |
| 2018-09-28 | $24.76 | $24.76 | $24.76 | $24.76 | $22.21 | 1,900 |
| 2018-09-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.24 | 0 |
| 2018-09-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.24 | 0 |
| 2018-09-25 | $24.80 | $24.80 | $24.80 | $24.80 | $22.19 | 200 |
| 2018-09-24 | $24.74 | $24.74 | $24.74 | $24.74 | $22.14 | 0 |
| 2018-09-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.14 | 0 |
| 2018-09-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.14 | 0 |
| 2018-09-19 | $24.74 | $24.74 | $24.74 | $24.74 | $22.14 | 0 |
| 2018-09-18 | $24.74 | $24.74 | $24.74 | $24.74 | $22.14 | 3,200 |
| 2018-09-17 | $24.79 | $24.79 | $24.79 | $24.79 | $22.18 | 0 |
| 2018-09-14 | $24.78 | $24.79 | $24.78 | $24.79 | $22.18 | 3,935 |
| 2018-09-13 | $24.78 | $24.78 | $24.78 | $24.78 | $22.17 | 1 |
| 2018-09-12 | $24.78 | $24.78 | $24.78 | $24.78 | $22.17 | 0 |
| 2018-09-11 | $24.78 | $24.78 | $24.78 | $24.78 | $22.17 | 0 |
| 2018-09-10 | $24.78 | $24.78 | $24.78 | $24.78 | $22.17 | 0 |
| 2018-09-07 | $24.78 | $24.78 | $24.78 | $24.78 | $22.17 | 119 |
| 2018-09-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.20 | 101 |
| 2018-09-05 | $24.81 | $24.81 | $24.81 | $24.81 | $22.20 | 80 |
| 2018-09-04 | $24.81 | $24.81 | $24.81 | $24.81 | $22.20 | 0 |
| 2018-08-31 | $24.81 | $24.81 | $24.80 | $24.81 | $22.20 | 1,353 |
| 2018-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $22.19 | 401 |
| 2018-08-29 | $24.79 | $24.79 | $24.79 | $24.79 | $22.18 | 1,583 |
| 2018-08-28 | $24.79 | $24.79 | $24.79 | $24.79 | $22.18 | 0 |
| 2018-08-27 | $24.79 | $24.79 | $24.79 | $24.79 | $22.18 | 100 |
| 2018-08-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.20 | 600 |
| 2018-08-23 | $24.92 | $24.92 | $24.92 | $24.92 | $22.26 | 0 |
| 2018-08-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.26 | 0 |
| 2018-08-21 | $24.92 | $24.92 | $24.92 | $24.92 | $22.26 | 0 |
| 2018-08-20 | $24.92 | $24.92 | $24.92 | $24.92 | $22.26 | 800 |
| 2018-08-17 | $24.82 | $24.82 | $24.82 | $24.82 | $22.17 | 0 |
| 2018-08-16 | $24.82 | $24.82 | $24.81 | $24.82 | $22.17 | 1,300 |
| 2018-08-15 | $24.80 | $24.80 | $24.80 | $24.80 | $22.15 | 0 |
| 2018-08-14 | $24.79 | $24.80 | $24.79 | $24.80 | $22.15 | 9,650 |
| 2018-08-13 | $24.77 | $24.77 | $24.77 | $24.77 | $22.12 | 40 |
| 2018-08-10 | $24.77 | $24.77 | $24.77 | $24.77 | $22.12 | 0 |
| 2018-08-09 | $24.77 | $24.77 | $24.77 | $24.77 | $22.12 | 0 |
| 2018-08-08 | $24.77 | $24.77 | $24.77 | $24.77 | $22.12 | 1,600 |
| 2018-08-07 | $24.78 | $24.78 | $24.78 | $24.78 | $22.13 | 20,041 |
| 2018-08-06 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 0 |
| 2018-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 1 |
| 2018-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 1 |
| 2018-08-01 | $24.74 | $24.75 | $24.74 | $24.75 | $22.10 | 732 |
| 2018-07-31 | $24.76 | $24.76 | $24.76 | $24.76 | $22.11 | 2,106 |
| 2018-07-30 | $24.72 | $24.72 | $24.72 | $24.72 | $22.08 | 0 |
| 2018-07-27 | $24.72 | $24.72 | $24.72 | $24.72 | $22.08 | 403 |
| 2018-07-26 | $24.87 | $24.87 | $24.87 | $24.87 | $22.15 | 0 |
| 2018-07-25 | $24.87 | $24.87 | $24.87 | $24.87 | $22.15 | 700 |
| 2018-07-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.14 | 0 |
| 2018-07-23 | $24.86 | $24.86 | $24.86 | $24.86 | $22.14 | 100 |
| 2018-07-20 | $24.82 | $24.82 | $24.82 | $24.82 | $22.11 | 0 |
| 2018-07-19 | $24.82 | $24.82 | $24.82 | $24.82 | $22.11 | 800 |
| 2018-07-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.09 | 0 |
| 2018-07-17 | $24.80 | $24.80 | $24.80 | $24.80 | $22.09 | 397 |
| 2018-07-16 | $24.78 | $24.78 | $24.78 | $24.78 | $22.07 | 0 |
| 2018-07-13 | $24.79 | $24.79 | $24.78 | $24.78 | $22.07 | 1,850 |
| 2018-07-12 | $24.77 | $24.77 | $24.77 | $24.77 | $22.06 | 119 |
| 2018-07-11 | $24.77 | $24.77 | $24.77 | $24.77 | $22.06 | 400 |
| 2018-07-10 | $24.77 | $24.77 | $24.77 | $24.77 | $22.06 | 0 |
| 2018-07-09 | $24.77 | $24.77 | $24.77 | $24.77 | $22.06 | 1 |
| 2018-07-06 | $24.77 | $24.77 | $24.77 | $24.77 | $22.06 | 621 |
| 2018-07-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.04 | 422 |
| 2018-07-03 | $24.71 | $24.71 | $24.71 | $24.71 | $22.01 | 291 |
| 2018-07-02 | $24.72 | $24.72 | $24.72 | $24.72 | $22.02 | 1 |
| 2018-06-29 | $24.72 | $24.72 | $24.72 | $24.72 | $22.02 | 683 |
| 2018-06-28 | $24.82 | $24.82 | $24.82 | $24.82 | $22.11 | 1,733 |
| 2018-06-27 | $24.79 | $24.82 | $24.78 | $24.82 | $22.11 | 2,492 |
| 2018-06-26 | $24.81 | $24.81 | $24.81 | $24.81 | $22.10 | 0 |
| 2018-06-25 | $24.81 | $24.81 | $24.81 | $24.81 | $22.10 | 0 |
| 2018-06-22 | $24.84 | $24.84 | $24.81 | $24.81 | $22.05 | 985 |
| 2018-06-21 | $24.82 | $24.82 | $24.82 | $24.82 | $22.06 | 1,001 |
| 2018-06-20 | $24.80 | $24.80 | $24.80 | $24.80 | $22.04 | 100 |
| 2018-06-19 | $24.79 | $24.79 | $24.79 | $24.79 | $22.04 | 0 |
| 2018-06-18 | $24.79 | $24.79 | $24.79 | $24.79 | $22.04 | 0 |
| 2018-06-15 | $24.79 | $24.79 | $24.79 | $24.79 | $22.04 | 2,000 |
| 2018-06-14 | $24.75 | $24.75 | $24.75 | $24.75 | $22.00 | 208 |
| 2018-06-13 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 0 |
| 2018-06-12 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 0 |
| 2018-06-11 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 94 |
| 2018-06-08 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 607 |
| 2018-06-07 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 0 |
| 2018-06-06 | $24.78 | $24.78 | $24.78 | $24.78 | $22.03 | 0 |
| 2018-06-05 | $24.79 | $24.79 | $24.78 | $24.78 | $22.03 | 700 |
| 2018-06-04 | $24.77 | $24.77 | $24.77 | $24.77 | $22.02 | 4,001 |
| 2018-06-01 | $24.81 | $24.81 | $24.81 | $24.81 | $22.05 | 0 |
| 2018-05-31 | $24.81 | $24.81 | $24.81 | $24.81 | $22.05 | 2 |
| 2018-05-30 | $24.81 | $24.81 | $24.81 | $24.81 | $22.05 | 1,675 |
| 2018-05-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.04 | 3 |
| 2018-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $22.04 | 0 |
| 2018-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-22 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 5 |
| 2018-05-21 | $24.79 | $24.80 | $24.79 | $24.80 | $22.00 | 500 |
| 2018-05-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-17 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-15 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-14 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-04 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 1 |
| 2018-05-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-05-01 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 0 |
| 2018-04-30 | $24.80 | $24.80 | $24.80 | $24.80 | $22.00 | 1,600 |
| 2018-04-27 | $24.89 | $24.89 | $24.89 | $24.89 | $22.08 | 0 |
| 2018-04-26 | $24.89 | $24.89 | $24.89 | $24.89 | $22.08 | 0 |
| 2018-04-25 | $24.89 | $24.89 | $24.89 | $24.89 | $22.03 | 0 |
| 2018-04-24 | $24.89 | $24.89 | $24.89 | $24.89 | $22.03 | 0 |
| 2018-04-23 | $24.89 | $24.89 | $24.89 | $24.89 | $22.03 | 0 |
| 2018-04-20 | $24.88 | $24.89 | $24.88 | $24.89 | $22.03 | 202 |
| 2018-04-19 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-18 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 1 |
| 2018-04-17 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-16 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-13 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-12 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-11 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-10 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-09 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 0 |
| 2018-04-06 | $24.82 | $24.82 | $24.82 | $24.82 | $21.97 | 900 |
| 2018-04-05 | $24.84 | $24.84 | $24.84 | $24.84 | $21.99 | 0 |
| 2018-04-04 | $24.84 | $24.84 | $24.84 | $24.84 | $21.99 | 0 |
| 2018-04-03 | $24.84 | $24.84 | $24.84 | $24.84 | $21.99 | 300 |
| 2018-04-02 | $24.85 | $24.85 | $24.85 | $24.85 | $22.00 | 101 |
| 2018-03-29 | $24.84 | $24.85 | $24.84 | $24.85 | $22.00 | 1,925 |
| 2018-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $21.95 | 102 |
| 2018-03-27 | $24.82 | $24.82 | $24.80 | $24.80 | $21.95 | 566 |
| 2018-03-26 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 0 |
| 2018-03-23 | $24.85 | $24.86 | $24.85 | $24.86 | $21.96 | 362 |
| 2018-03-22 | $24.86 | $24.86 | $24.86 | $24.86 | $21.96 | 24,650 |
| 2018-03-21 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-20 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-19 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-16 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-15 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-13 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 704 |
| 2018-03-12 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-09 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-08 | $24.88 | $24.88 | $24.88 | $24.88 | $21.98 | 0 |
| 2018-03-07 | $24.88 | $24.88 | $24.86 | $24.88 | $21.98 | 9,728 |
| 2018-03-06 | $24.87 | $24.87 | $24.87 | $24.87 | $21.97 | 0 |
| 2018-03-05 | $24.87 | $24.87 | $24.87 | $24.87 | $21.97 | 0 |
| 2018-03-02 | $24.87 | $24.87 | $24.87 | $24.87 | $21.97 | 0 |
| 2018-03-01 | $24.87 | $24.87 | $24.87 | $24.87 | $21.97 | 200 |
| 2018-02-28 | $24.87 | $24.88 | $24.87 | $24.88 | $21.98 | 1,255 |
| 2018-02-27 | $24.92 | $24.92 | $24.92 | $24.92 | $22.01 | 0 |
| 2018-02-26 | $24.92 | $24.92 | $24.92 | $24.92 | $22.01 | 0 |
| 2018-02-23 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 680 |
| 2018-02-22 | $24.91 | $24.91 | $24.91 | $24.91 | $21.97 | 100 |
| 2018-02-21 | $24.99 | $24.99 | $24.99 | $24.99 | $22.04 | 13,032 |
| 2018-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.05 | 0 |
| 2018-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.05 | 1,300 |
| 2018-02-15 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 997 |
| 2018-02-14 | $24.90 | $24.91 | $24.88 | $24.91 | $21.97 | 3,723 |
| 2018-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.01 | 0 |
| 2018-02-12 | $24.95 | $24.95 | $24.95 | $24.95 | $22.01 | 300 |
| 2018-02-09 | $24.95 | $24.95 | $24.94 | $24.94 | $22.00 | 800 |
| 2018-02-08 | $24.96 | $24.96 | $24.94 | $24.95 | $22.01 | 6,800 |
| 2018-02-07 | $24.98 | $24.98 | $24.98 | $24.98 | $22.03 | 900 |
| 2018-02-06 | $24.97 | $24.97 | $24.97 | $24.97 | $22.02 | 599 |
| 2018-02-05 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 167 |
| 2018-02-02 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 300 |
| 2018-02-01 | $24.96 | $24.96 | $24.96 | $24.96 | $22.01 | 498 |
| 2018-01-31 | $24.97 | $24.97 | $24.96 | $24.97 | $22.02 | 2,000 |
| 2018-01-30 | $24.97 | $24.97 | $24.97 | $24.97 | $22.02 | 660 |
| 2018-01-29 | $24.96 | $24.96 | $24.96 | $24.96 | $22.01 | 500 |
| 2018-01-26 | $25.06 | $25.06 | $25.06 | $25.06 | $22.07 | 2 |
| 2018-01-25 | $25.06 | $25.06 | $25.06 | $25.06 | $22.07 | 0 |
| 2018-01-24 | $25.05 | $25.06 | $25.05 | $25.06 | $22.07 | 4,564 |
| 2018-01-23 | $25.05 | $25.06 | $25.05 | $25.06 | $22.07 | 3,074 |
| 2018-01-22 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 1 |
| 2018-01-19 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 0 |
| 2018-01-18 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 800 |
| 2018-01-17 | $24.97 | $24.98 | $24.97 | $24.97 | $22.00 | 981 |
| 2018-01-16 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 1 |
| 2018-01-12 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 0 |
| 2018-01-11 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 0 |
| 2018-01-10 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 0 |
| 2018-01-09 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 22 |
| 2018-01-08 | $25.03 | $25.03 | $25.03 | $25.03 | $22.05 | 1,300 |
| 2018-01-05 | $25.05 | $25.05 | $25.05 | $25.05 | $22.07 | 22 |
| 2018-01-04 | $25.05 | $25.05 | $25.05 | $25.05 | $22.07 | 0 |
| 2018-01-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.07 | 0 |
| 2018-01-02 | $25.05 | $25.05 | $25.05 | $25.05 | $22.07 | 10 |
| 2017-12-29 | $25.05 | $25.05 | $25.05 | $25.05 | $22.07 | 22 |
| 2017-12-28 | $25.04 | $25.05 | $25.04 | $25.05 | $22.07 | 900,417 |
Natixis Loomis Sayles Short Duration Income ETF (LSST) News Headlines
Recent Natixis Loomis Sayles Short Duration Income ETF (LSST) News
Similar Companies to Natixis Loomis Sayles Short Duration Income ETF (LSST) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |