Invesco VRDO Tax-Free ETF (PVI) Exchange: NYSE ARCA
Data as of April 26, 2024
$24.82 ($0.02) 0.08%
Invesco VRDO Tax-Free ETF - Daily Information
Click for more stock information on Invesco VRDO Tax-Free ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.87 |
| Previous Close | $24.82 |
| High | $24.87 |
| Low | $24.76 |
| Adjusted Open | $24.87 |
| Previous Adjusted Close | $24.82 |
| Adjusted High | $24.87 |
| Adjusted Low | $24.76 |
Invest in Invesco VRDO Tax-Free ETF (PVI)
Historical Stock Data for Invesco VRDO Tax-Free ETF (PVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.87 | $24.87 | $24.76 | $24.82 | $24.82 | 6,732 |
| 2024-04-25 | $24.86 | $24.86 | $24.75 | $24.80 | $24.80 | 9,672 |
| 2024-04-24 | $24.79 | $24.84 | $24.75 | $24.75 | $24.75 | 7,850 |
| 2024-04-23 | $24.81 | $24.81 | $24.75 | $24.78 | $24.78 | 3,865 |
| 2024-04-22 | $24.67 | $24.85 | $24.67 | $24.76 | $24.76 | 4,813 |
| 2024-04-19 | $24.62 | $24.86 | $24.62 | $24.86 | $24.80 | 12,263 |
| 2024-04-18 | $24.83 | $24.90 | $24.83 | $24.87 | $24.81 | 4,024 |
| 2024-04-17 | $24.82 | $24.90 | $24.82 | $24.87 | $24.81 | 17,326 |
| 2024-04-16 | $24.82 | $24.89 | $24.82 | $24.85 | $24.79 | 3,517 |
| 2024-04-15 | $24.80 | $24.89 | $24.79 | $24.86 | $24.80 | 36,557 |
| 2024-04-12 | $24.81 | $24.84 | $24.78 | $24.81 | $24.81 | 37,857 |
| 2024-04-11 | $24.81 | $24.82 | $24.78 | $24.81 | $24.81 | 10,691 |
| 2024-04-10 | $24.64 | $24.80 | $24.64 | $24.80 | $24.80 | 7,574 |
| 2024-04-09 | $24.67 | $24.80 | $24.67 | $24.77 | $24.77 | 97,634 |
| 2024-04-08 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 1,653 |
| 2024-04-05 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 1,587 |
| 2024-04-04 | $24.81 | $24.81 | $24.80 | $24.81 | $24.81 | 16,612 |
| 2024-04-03 | $24.86 | $24.87 | $24.76 | $24.81 | $24.81 | 6,735 |
| 2024-04-02 | $24.78 | $24.85 | $24.76 | $24.81 | $24.81 | 7,115 |
| 2024-04-01 | $24.71 | $24.79 | $24.71 | $24.79 | $24.79 | 4,901 |
| 2024-03-28 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 1,715 |
| 2024-03-27 | $24.78 | $24.84 | $24.76 | $24.82 | $24.82 | 45,291 |
| 2024-03-26 | $24.78 | $24.78 | $24.74 | $24.77 | $24.77 | 5,257 |
| 2024-03-25 | $24.79 | $24.79 | $24.76 | $24.79 | $24.79 | 902 |
| 2024-03-22 | $24.84 | $24.84 | $24.75 | $24.79 | $24.79 | 5,244 |
| 2024-03-21 | $24.80 | $24.80 | $24.73 | $24.74 | $24.74 | 15,872 |
| 2024-03-20 | $24.71 | $24.77 | $24.71 | $24.77 | $24.77 | 5,788 |
| 2024-03-19 | $24.83 | $24.83 | $24.75 | $24.80 | $24.80 | 1,725 |
| 2024-03-18 | $24.76 | $24.78 | $24.75 | $24.78 | $24.78 | 7,546 |
| 2024-03-15 | $24.78 | $24.83 | $24.78 | $24.83 | $24.78 | 4,653 |
| 2024-03-14 | $24.88 | $24.88 | $24.78 | $24.82 | $24.77 | 1,176 |
| 2024-03-13 | $24.80 | $24.80 | $24.78 | $24.78 | $24.73 | 11,063 |
| 2024-03-12 | $24.77 | $24.81 | $24.77 | $24.81 | $24.76 | 717 |
| 2024-03-11 | $24.85 | $24.85 | $24.76 | $24.79 | $24.74 | 6,912 |
| 2024-03-08 | $24.85 | $24.86 | $24.79 | $24.79 | $24.74 | 5,082 |
| 2024-03-07 | $24.83 | $24.83 | $24.81 | $24.81 | $24.76 | 1,231 |
| 2024-03-06 | $24.79 | $24.79 | $24.75 | $24.79 | $24.74 | 25,404 |
| 2024-03-05 | $24.79 | $24.79 | $24.76 | $24.79 | $24.74 | 2,803 |
| 2024-03-04 | $24.76 | $24.80 | $24.76 | $24.76 | $24.71 | 8,607 |
| 2024-03-01 | $24.78 | $24.84 | $24.76 | $24.80 | $24.75 | 15,609 |
| 2024-02-29 | $24.83 | $24.85 | $24.80 | $24.81 | $24.76 | 4,888 |
| 2024-02-28 | $24.82 | $24.84 | $24.81 | $24.81 | $24.76 | 4,775 |
| 2024-02-27 | $24.88 | $24.88 | $24.82 | $24.84 | $24.79 | 2,345 |
| 2024-02-26 | $24.83 | $24.85 | $24.82 | $24.84 | $24.79 | 4,334 |
| 2024-02-23 | $24.76 | $24.82 | $24.76 | $24.80 | $24.80 | 21,496 |
| 2024-02-22 | $24.94 | $24.94 | $24.75 | $24.80 | $24.80 | 8,708 |
| 2024-02-21 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 6,104 |
| 2024-02-20 | $24.83 | $24.83 | $24.71 | $24.79 | $24.79 | 15,054 |
| 2024-02-16 | $24.88 | $24.88 | $24.83 | $24.83 | $24.77 | 727 |
| 2024-02-15 | $24.81 | $24.84 | $24.81 | $24.83 | $24.77 | 2,941 |
| 2024-02-14 | $24.87 | $24.88 | $24.80 | $24.81 | $24.75 | 96,253 |
| 2024-02-13 | $24.80 | $24.88 | $24.79 | $24.88 | $24.82 | 5,399 |
| 2024-02-12 | $24.87 | $24.95 | $24.81 | $24.87 | $24.81 | 50,160 |
| 2024-02-09 | $24.85 | $24.86 | $24.85 | $24.86 | $24.80 | 247 |
| 2024-02-08 | $24.86 | $24.87 | $24.82 | $24.85 | $24.79 | 4,488 |
| 2024-02-07 | $24.80 | $24.82 | $24.74 | $24.82 | $24.76 | 7,028 |
| 2024-02-06 | $24.81 | $24.84 | $24.81 | $24.84 | $24.78 | 5,853 |
| 2024-02-05 | $24.79 | $24.86 | $24.79 | $24.81 | $24.75 | 5,585 |
| 2024-02-02 | $24.79 | $24.86 | $24.79 | $24.83 | $24.77 | 1,628 |
| 2024-02-01 | $24.85 | $24.85 | $24.79 | $24.82 | $24.76 | 2,781 |
| 2024-01-31 | $24.78 | $24.85 | $24.78 | $24.79 | $24.74 | 5,023 |
| 2024-01-30 | $24.78 | $24.84 | $24.78 | $24.82 | $24.76 | 437 |
| 2024-01-29 | $24.75 | $24.82 | $24.73 | $24.79 | $24.73 | 13,943 |
| 2024-01-26 | $24.81 | $24.82 | $24.74 | $24.78 | $24.72 | 10,917 |
| 2024-01-25 | $24.72 | $24.82 | $24.72 | $24.80 | $24.74 | 1,110 |
| 2024-01-24 | $24.77 | $24.82 | $24.72 | $24.77 | $24.71 | 18,340 |
| 2024-01-23 | $24.79 | $24.79 | $24.76 | $24.77 | $24.71 | 9,572 |
| 2024-01-22 | $24.75 | $24.81 | $24.75 | $24.78 | $24.72 | 1,775 |
| 2024-01-19 | $24.78 | $24.79 | $24.78 | $24.79 | $24.67 | 1,102 |
| 2024-01-18 | $24.86 | $24.86 | $24.78 | $24.79 | $24.67 | 38,612 |
| 2024-01-17 | $24.72 | $24.84 | $24.72 | $24.84 | $24.72 | 5,467 |
| 2024-01-16 | $24.86 | $24.87 | $24.77 | $24.81 | $24.70 | 31,815 |
| 2024-01-12 | $24.78 | $24.82 | $24.78 | $24.82 | $24.82 | 322 |
| 2024-01-11 | $24.85 | $24.86 | $24.82 | $24.82 | $24.82 | 2,007 |
| 2024-01-10 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 1,056 |
| 2024-01-09 | $24.78 | $24.82 | $24.78 | $24.81 | $24.81 | 2,853 |
| 2024-01-08 | $24.76 | $24.81 | $24.76 | $24.81 | $24.81 | 2,930 |
| 2024-01-05 | $24.76 | $24.81 | $24.76 | $24.81 | $24.81 | 289 |
| 2024-01-04 | $24.78 | $24.85 | $24.78 | $24.79 | $24.79 | 51,802 |
| 2024-01-03 | $24.77 | $24.81 | $24.77 | $24.81 | $24.81 | 336 |
| 2024-01-02 | $24.78 | $24.79 | $24.76 | $24.79 | $24.79 | 897 |
| 2023-12-29 | $24.79 | $24.79 | $24.75 | $24.79 | $24.79 | 6,271 |
| 2023-12-28 | $24.75 | $24.78 | $24.75 | $24.78 | $24.78 | 3,017 |
| 2023-12-27 | $24.72 | $24.84 | $24.72 | $24.79 | $24.79 | 11,923 |
| 2023-12-26 | $24.84 | $24.84 | $24.77 | $24.78 | $24.78 | 2,772 |
| 2023-12-22 | $24.78 | $24.82 | $24.76 | $24.77 | $24.77 | 29,163 |
| 2023-12-21 | $24.76 | $24.80 | $24.75 | $24.80 | $24.80 | 1,382 |
| 2023-12-20 | $24.77 | $24.79 | $24.75 | $24.79 | $24.79 | 2,030 |
| 2023-12-19 | $24.73 | $24.83 | $24.73 | $24.78 | $24.78 | 2,846 |
| 2023-12-18 | $24.73 | $24.78 | $24.69 | $24.74 | $24.74 | 19,940 |
| 2023-12-15 | $24.82 | $24.83 | $24.79 | $24.83 | $24.76 | 1,210 |
| 2023-12-14 | $24.79 | $24.89 | $24.79 | $24.83 | $24.76 | 22,809 |
| 2023-12-13 | $24.81 | $24.81 | $24.79 | $24.81 | $24.75 | 6,638 |
| 2023-12-12 | $24.79 | $24.81 | $24.79 | $24.81 | $24.75 | 905 |
| 2023-12-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.75 | 950 |
| 2023-12-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 119 |
| 2023-12-07 | $24.79 | $24.83 | $24.79 | $24.81 | $24.81 | 4,016 |
| 2023-12-06 | $24.80 | $24.81 | $24.79 | $24.80 | $24.80 | 1,741 |
| 2023-12-05 | $24.82 | $24.82 | $24.78 | $24.79 | $24.79 | 2,743 |
| 2023-12-04 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 1,949 |
| 2023-12-01 | $24.74 | $24.79 | $24.73 | $24.78 | $24.78 | 12,137 |
| 2023-11-30 | $24.79 | $24.79 | $24.77 | $24.78 | $24.78 | 6,862 |
| 2023-11-29 | $24.79 | $24.79 | $24.77 | $24.78 | $24.78 | 791 |
| 2023-11-28 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 2,035 |
| 2023-11-27 | $24.78 | $24.82 | $24.78 | $24.78 | $24.78 | 4,765 |
| 2023-11-24 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 8,876 |
| 2023-11-22 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 6,261 |
| 2023-11-21 | $24.77 | $24.80 | $24.77 | $24.80 | $24.80 | 1,960 |
| 2023-11-20 | $24.80 | $24.80 | $24.78 | $24.79 | $24.79 | 3,269 |
| 2023-11-17 | $24.83 | $24.89 | $24.82 | $24.82 | $24.75 | 10,432 |
| 2023-11-16 | $24.80 | $24.83 | $24.80 | $24.83 | $24.76 | 90,412 |
| 2023-11-15 | $24.80 | $24.82 | $24.80 | $24.82 | $24.75 | 79,563 |
| 2023-11-14 | $24.82 | $24.83 | $24.80 | $24.82 | $24.75 | 16,985 |
| 2023-11-13 | $24.78 | $24.84 | $24.78 | $24.83 | $24.76 | 3,435 |
| 2023-11-10 | $24.82 | $24.84 | $24.82 | $24.82 | $24.75 | 3,996 |
| 2023-11-09 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 2,038 |
| 2023-11-08 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 2,296 |
| 2023-11-07 | $24.82 | $24.85 | $24.81 | $24.82 | $24.82 | 8,763 |
| 2023-11-06 | $24.84 | $24.84 | $24.81 | $24.81 | $24.81 | 5,411 |
| 2023-11-03 | $24.85 | $24.85 | $24.80 | $24.83 | $24.83 | 5,844 |
| 2023-11-02 | $24.85 | $24.85 | $24.80 | $24.82 | $24.82 | 21,925 |
| 2023-11-01 | $24.80 | $24.85 | $24.80 | $24.83 | $24.83 | 4,374 |
| 2023-10-31 | $24.79 | $24.82 | $24.79 | $24.82 | $24.82 | 7,969 |
| 2023-10-30 | $24.85 | $24.85 | $24.77 | $24.81 | $24.81 | 7,926 |
| 2023-10-27 | $24.83 | $24.84 | $24.81 | $24.81 | $24.81 | 6,259 |
| 2023-10-26 | $24.83 | $24.85 | $24.80 | $24.81 | $24.81 | 8,077 |
| 2023-10-25 | $24.76 | $24.86 | $24.76 | $24.80 | $24.80 | 25,345 |
| 2023-10-24 | $24.76 | $24.85 | $24.75 | $24.80 | $24.80 | 11,095 |
| 2023-10-23 | $24.85 | $24.86 | $24.81 | $24.81 | $24.81 | 13,249 |
| 2023-10-20 | $24.85 | $24.90 | $24.84 | $24.87 | $24.80 | 33,080 |
| 2023-10-19 | $24.85 | $24.87 | $24.82 | $24.83 | $24.76 | 178,481 |
| 2023-10-18 | $24.83 | $24.85 | $24.83 | $24.85 | $24.78 | 4,030 |
| 2023-10-17 | $24.82 | $24.86 | $24.82 | $24.85 | $24.78 | 2,824 |
| 2023-10-16 | $24.84 | $24.84 | $24.78 | $24.81 | $24.74 | 27,553 |
| 2023-10-13 | $24.85 | $24.89 | $24.85 | $24.86 | $24.79 | 31,606 |
| 2023-10-12 | $24.85 | $24.90 | $24.84 | $24.90 | $24.83 | 4,106 |
| 2023-10-11 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 8,210 |
| 2023-10-10 | $24.75 | $24.85 | $24.75 | $24.83 | $24.83 | 24,507 |
| 2023-10-09 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 3,333 |
| 2023-10-06 | $24.81 | $24.82 | $24.78 | $24.82 | $24.82 | 2,125 |
| 2023-10-05 | $24.82 | $24.85 | $24.79 | $24.84 | $24.84 | 6,745 |
| 2023-10-04 | $24.80 | $24.85 | $24.79 | $24.84 | $24.84 | 26,611 |
| 2023-10-03 | $24.84 | $24.84 | $24.79 | $24.83 | $24.83 | 16,407 |
| 2023-10-02 | $24.81 | $24.86 | $24.79 | $24.81 | $24.81 | 22,682 |
| 2023-09-29 | $24.84 | $24.84 | $24.82 | $24.84 | $24.84 | 624 |
| 2023-09-28 | $24.86 | $24.86 | $24.81 | $24.83 | $24.83 | 1,876 |
| 2023-09-27 | $24.83 | $24.83 | $24.81 | $24.81 | $24.81 | 4,505 |
| 2023-09-26 | $24.80 | $24.86 | $24.80 | $24.86 | $24.86 | 6,343 |
| 2023-09-25 | $24.82 | $24.82 | $24.80 | $24.81 | $24.81 | 76,190 |
| 2023-09-22 | $24.83 | $24.83 | $24.77 | $24.82 | $24.82 | 6,174 |
| 2023-09-21 | $24.76 | $24.80 | $24.75 | $24.79 | $24.79 | 5,253 |
| 2023-09-20 | $24.88 | $24.88 | $24.80 | $24.81 | $24.81 | 5,862 |
| 2023-09-19 | $24.82 | $24.84 | $24.80 | $24.82 | $24.82 | 9,227 |
| 2023-09-18 | $24.81 | $24.85 | $24.81 | $24.85 | $24.85 | 3,314 |
| 2023-09-15 | $24.87 | $24.88 | $24.86 | $24.86 | $24.86 | 9,838 |
| 2023-09-14 | $24.87 | $24.88 | $24.86 | $24.87 | $24.87 | 9,618 |
| 2023-09-13 | $24.86 | $24.87 | $24.85 | $24.85 | $24.85 | 5,722 |
| 2023-09-12 | $24.87 | $24.88 | $24.85 | $24.87 | $24.87 | 5,578 |
| 2023-09-11 | $24.86 | $24.87 | $24.85 | $24.86 | $24.86 | 3,160 |
| 2023-09-08 | $24.84 | $24.86 | $24.84 | $24.86 | $24.86 | 873 |
| 2023-09-07 | $24.81 | $24.87 | $24.81 | $24.85 | $24.85 | 17,027 |
| 2023-09-06 | $24.84 | $24.85 | $24.83 | $24.83 | $24.83 | 7,866 |
| 2023-09-05 | $24.84 | $24.85 | $24.84 | $24.84 | $24.84 | 2,586 |
| 2023-09-01 | $24.85 | $24.85 | $24.83 | $24.83 | $24.83 | 3,293 |
| 2023-08-31 | $24.84 | $24.87 | $24.84 | $24.86 | $24.86 | 773 |
| 2023-08-30 | $24.83 | $24.85 | $24.83 | $24.85 | $24.85 | 3,826 |
| 2023-08-29 | $24.84 | $24.85 | $24.82 | $24.84 | $24.84 | 1,533 |
| 2023-08-28 | $24.84 | $24.84 | $24.81 | $24.83 | $24.83 | 10,078 |
| 2023-08-25 | $24.84 | $24.84 | $24.82 | $24.83 | $24.83 | 2,429 |
| 2023-08-24 | $24.83 | $24.83 | $24.81 | $24.83 | $24.83 | 823 |
| 2023-08-23 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 550 |
| 2023-08-22 | $24.79 | $24.84 | $24.79 | $24.82 | $24.82 | 6,659 |
| 2023-08-21 | $24.86 | $24.87 | $24.80 | $24.84 | $24.84 | 5,005 |
| 2023-08-18 | $24.91 | $24.91 | $24.88 | $24.90 | $24.81 | 4,745 |
| 2023-08-17 | $24.87 | $24.91 | $24.86 | $24.89 | $24.80 | 10,765 |
| 2023-08-16 | $24.85 | $24.89 | $24.84 | $24.89 | $24.79 | 7,303 |
| 2023-08-15 | $24.88 | $24.88 | $24.87 | $24.88 | $24.79 | 13,505 |
| 2023-08-14 | $24.88 | $24.88 | $24.87 | $24.88 | $24.79 | 4,271 |
| 2023-08-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.77 | 888 |
| 2023-08-10 | $24.87 | $24.93 | $24.87 | $24.90 | $24.81 | 4,551 |
| 2023-08-09 | $24.84 | $24.88 | $24.84 | $24.88 | $24.79 | 2,218 |
| 2023-08-08 | $24.88 | $24.89 | $24.86 | $24.86 | $24.77 | 13,663 |
| 2023-08-07 | $24.84 | $24.86 | $24.84 | $24.85 | $24.76 | 4,554 |
| 2023-08-04 | $24.87 | $24.87 | $24.81 | $24.81 | $24.81 | 10,567 |
| 2023-08-03 | $24.84 | $24.88 | $24.84 | $24.88 | $24.88 | 1,630 |
| 2023-08-02 | $24.88 | $24.90 | $24.83 | $24.83 | $24.83 | 3,695 |
| 2023-08-01 | $24.83 | $24.91 | $24.83 | $24.89 | $24.89 | 6,993 |
| 2023-07-31 | $24.84 | $24.88 | $24.81 | $24.83 | $24.83 | 20,406 |
| 2023-07-28 | $24.86 | $24.86 | $24.79 | $24.79 | $24.79 | 9,099 |
| 2023-07-27 | $24.83 | $24.83 | $24.81 | $24.83 | $24.83 | 4,185 |
| 2023-07-26 | $24.86 | $24.87 | $24.82 | $24.86 | $24.86 | 113,830 |
| 2023-07-25 | $24.90 | $24.90 | $24.79 | $24.85 | $24.85 | 102,101 |
| 2023-07-24 | $24.80 | $24.91 | $24.80 | $24.88 | $24.88 | 1,992 |
| 2023-07-21 | $24.93 | $24.94 | $24.93 | $24.94 | $24.84 | 5,280 |
| 2023-07-20 | $24.91 | $24.94 | $24.90 | $24.92 | $24.83 | 3,491 |
| 2023-07-19 | $24.93 | $24.93 | $24.87 | $24.91 | $24.81 | 5,605 |
| 2023-07-18 | $24.88 | $24.93 | $24.88 | $24.91 | $24.91 | 2,672 |
| 2023-07-17 | $24.94 | $24.94 | $24.87 | $24.91 | $24.91 | 14,654 |
| 2023-07-14 | $24.91 | $24.94 | $24.86 | $24.92 | $24.92 | 25,479 |
| 2023-07-13 | $24.91 | $24.95 | $24.91 | $24.91 | $24.91 | 6,419 |
| 2023-07-12 | $24.91 | $24.95 | $24.86 | $24.91 | $24.91 | 4,930 |
| 2023-07-11 | $24.93 | $24.95 | $24.91 | $24.93 | $24.93 | 9,805 |
| 2023-07-10 | $24.90 | $24.91 | $24.86 | $24.91 | $24.91 | 9,827 |
| 2023-07-07 | $24.92 | $24.94 | $24.91 | $24.94 | $24.94 | 2,751 |
| 2023-07-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 217 |
| 2023-07-05 | $24.87 | $24.95 | $24.87 | $24.92 | $24.92 | 1,152 |
| 2023-07-03 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 141 |
| 2023-06-30 | $24.90 | $24.94 | $24.86 | $24.90 | $24.90 | 3,339 |
| 2023-06-29 | $24.96 | $24.96 | $24.84 | $24.85 | $24.85 | 12,546 |
| 2023-06-28 | $24.93 | $24.93 | $24.85 | $24.92 | $24.92 | 9,760 |
| 2023-06-27 | $24.89 | $24.91 | $24.87 | $24.88 | $24.88 | 14,669 |
| 2023-06-26 | $24.94 | $24.94 | $24.84 | $24.85 | $24.85 | 4,239 |
| 2023-06-23 | $24.91 | $24.92 | $24.88 | $24.88 | $24.88 | 1,083 |
| 2023-06-22 | $24.95 | $24.95 | $24.88 | $24.88 | $24.88 | 4,420 |
| 2023-06-21 | $24.86 | $24.88 | $24.85 | $24.88 | $24.88 | 7,706 |
| 2023-06-20 | $24.91 | $24.91 | $24.81 | $24.85 | $24.85 | 13,257 |
| 2023-06-16 | $24.91 | $24.96 | $24.91 | $24.94 | $24.94 | 4,915 |
| 2023-06-15 | $24.96 | $24.96 | $24.94 | $24.96 | $24.96 | 23,392 |
| 2023-06-14 | $24.96 | $24.96 | $24.95 | $24.96 | $24.96 | 984 |
| 2023-06-13 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 917 |
| 2023-06-12 | $24.95 | $24.99 | $24.93 | $24.96 | $24.96 | 22,721 |
| 2023-06-09 | $24.94 | $24.95 | $24.94 | $24.94 | $24.94 | 3,410 |
| 2023-06-08 | $24.94 | $24.94 | $24.93 | $24.94 | $24.94 | 4,889 |
| 2023-06-07 | $24.93 | $24.94 | $24.90 | $24.93 | $24.93 | 15,121 |
| 2023-06-06 | $24.94 | $24.95 | $24.93 | $24.95 | $24.95 | 4,546 |
| 2023-06-05 | $24.91 | $24.94 | $24.91 | $24.94 | $24.94 | 5,243 |
| 2023-06-02 | $24.93 | $24.93 | $24.91 | $24.93 | $24.93 | 3,338 |
| 2023-06-01 | $24.93 | $24.95 | $24.93 | $24.93 | $24.93 | 4,636 |
| 2023-05-31 | $24.93 | $24.93 | $24.91 | $24.93 | $24.93 | 2,905 |
| 2023-05-30 | $24.94 | $24.94 | $24.91 | $24.93 | $24.93 | 4,307 |
| 2023-05-26 | $24.94 | $24.94 | $24.91 | $24.92 | $24.92 | 4,205 |
| 2023-05-25 | $24.89 | $24.92 | $24.89 | $24.92 | $24.92 | 8,620 |
| 2023-05-24 | $24.86 | $24.91 | $24.86 | $24.90 | $24.90 | 3,317 |
| 2023-05-23 | $24.86 | $24.91 | $24.86 | $24.91 | $24.91 | 2,984 |
| 2023-05-22 | $24.90 | $24.92 | $24.89 | $24.91 | $24.91 | 9,209 |
| 2023-05-19 | $24.97 | $25.00 | $24.95 | $24.99 | $24.91 | 8,165 |
| 2023-05-18 | $24.95 | $24.97 | $24.94 | $24.97 | $24.89 | 16,058 |
| 2023-05-17 | $24.96 | $24.97 | $24.94 | $24.96 | $24.88 | 2,023 |
| 2023-05-16 | $24.94 | $24.97 | $24.94 | $24.96 | $24.88 | 26,061 |
| 2023-05-15 | $24.96 | $24.98 | $24.96 | $24.97 | $24.89 | 3,546 |
| 2023-05-12 | $24.95 | $24.96 | $24.94 | $24.96 | $24.88 | 3,403 |
| 2023-05-11 | $24.95 | $24.96 | $24.95 | $24.95 | $24.87 | 2,065 |
| 2023-05-10 | $24.95 | $24.95 | $24.93 | $24.94 | $24.86 | 43,871 |
| 2023-05-09 | $24.96 | $24.96 | $24.92 | $24.95 | $24.87 | 11,889 |
| 2023-05-08 | $24.94 | $24.96 | $24.92 | $24.94 | $24.86 | 304,712 |
| 2023-05-05 | $24.95 | $24.95 | $24.91 | $24.91 | $24.83 | 2,814 |
| 2023-05-04 | $24.94 | $24.96 | $24.93 | $24.95 | $24.87 | 954 |
| 2023-05-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.86 | 61 |
| 2023-05-02 | $24.92 | $24.94 | $24.92 | $24.94 | $24.86 | 1,829 |
| 2023-05-01 | $24.97 | $24.97 | $24.91 | $24.94 | $24.86 | 59,902 |
| 2023-04-28 | $24.97 | $24.97 | $24.91 | $24.94 | $24.94 | 1,193 |
| 2023-04-27 | $24.91 | $24.94 | $24.90 | $24.94 | $24.94 | 8,193 |
| 2023-04-26 | $24.94 | $24.94 | $24.89 | $24.94 | $24.94 | 11,101 |
| 2023-04-25 | $24.94 | $24.94 | $24.92 | $24.93 | $24.93 | 23,813 |
| 2023-04-24 | $24.94 | $24.94 | $24.92 | $24.93 | $24.93 | 2,562 |
| 2023-04-21 | $24.99 | $25.01 | $24.98 | $24.99 | $24.92 | 12,723 |
| 2023-04-20 | $24.99 | $25.04 | $24.98 | $25.01 | $24.94 | 3,266 |
| 2023-04-19 | $24.99 | $24.99 | $24.98 | $24.99 | $24.92 | 5,796 |
| 2023-04-18 | $24.96 | $24.99 | $24.96 | $24.99 | $24.92 | 7,012 |
| 2023-04-17 | $24.94 | $24.99 | $24.94 | $24.98 | $24.91 | 5,211 |
| 2023-04-14 | $24.99 | $24.99 | $24.93 | $24.97 | $24.90 | 614,603 |
| 2023-04-13 | $24.98 | $24.99 | $24.96 | $24.98 | $24.91 | 23,954 |
| 2023-04-12 | $25.03 | $25.03 | $24.97 | $25.00 | $24.93 | 2,918 |
| 2023-04-11 | $24.98 | $25.03 | $24.98 | $24.98 | $24.91 | 2,649 |
| 2023-04-10 | $24.96 | $24.98 | $24.96 | $24.98 | $24.91 | 12,025 |
| 2023-04-06 | $24.97 | $24.98 | $24.97 | $24.98 | $24.91 | 2,470 |
| 2023-04-05 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 4,608 |
| 2023-04-04 | $24.97 | $24.97 | $24.95 | $24.96 | $24.96 | 10,830 |
| 2023-04-03 | $24.96 | $24.97 | $24.94 | $24.95 | $24.95 | 5,344 |
| 2023-03-31 | $24.95 | $24.97 | $24.95 | $24.95 | $24.95 | 17,848 |
| 2023-03-30 | $24.95 | $24.96 | $24.94 | $24.96 | $24.96 | 5,143 |
| 2023-03-29 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 1,989 |
| 2023-03-28 | $24.93 | $24.96 | $24.92 | $24.94 | $24.94 | 13,693 |
| 2023-03-27 | $24.93 | $24.96 | $24.93 | $24.94 | $24.94 | 3,207 |
| 2023-03-24 | $24.93 | $24.95 | $24.92 | $24.95 | $24.95 | 18,641 |
| 2023-03-23 | $24.95 | $24.95 | $24.92 | $24.94 | $24.94 | 1,653 |
| 2023-03-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 288 |
| 2023-03-21 | $24.91 | $24.95 | $24.91 | $24.93 | $24.93 | 2,016 |
| 2023-03-20 | $24.92 | $24.98 | $24.90 | $24.96 | $24.96 | 5,923 |
| 2023-03-17 | $25.05 | $25.05 | $24.95 | $24.98 | $24.92 | 3,251 |
| 2023-03-16 | $24.97 | $24.99 | $24.95 | $24.99 | $24.93 | 19,351 |
| 2023-03-15 | $24.96 | $24.97 | $24.95 | $24.96 | $24.90 | 15,357 |
| 2023-03-14 | $24.97 | $24.98 | $24.97 | $24.98 | $24.92 | 1,087 |
| 2023-03-13 | $24.96 | $25.00 | $24.94 | $24.94 | $24.88 | 3,189 |
| 2023-03-10 | $25.05 | $25.05 | $24.96 | $24.97 | $24.91 | 7,077 |
| 2023-03-09 | $24.97 | $24.99 | $24.96 | $24.99 | $24.93 | 14,931 |
| 2023-03-08 | $24.97 | $24.98 | $24.96 | $24.98 | $24.92 | 2,954 |
| 2023-03-07 | $24.98 | $25.02 | $24.96 | $24.97 | $24.91 | 6,495 |
| 2023-03-06 | $24.97 | $24.97 | $24.96 | $24.97 | $24.91 | 3,456 |
| 2023-03-03 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 2,697 |
| 2023-03-02 | $24.96 | $24.97 | $24.93 | $24.95 | $24.95 | 35,944 |
| 2023-03-01 | $24.95 | $24.96 | $24.95 | $24.96 | $24.96 | 23,417 |
| 2023-02-28 | $24.95 | $24.96 | $24.95 | $24.96 | $24.96 | 6,661 |
| 2023-02-27 | $24.96 | $24.96 | $24.94 | $24.95 | $24.95 | 5,424 |
| 2023-02-24 | $24.96 | $24.96 | $24.94 | $24.96 | $24.96 | 8,090 |
| 2023-02-23 | $24.97 | $24.97 | $24.94 | $24.95 | $24.95 | 16,316 |
| 2023-02-22 | $24.96 | $24.98 | $24.94 | $24.97 | $24.97 | 22,527 |
| 2023-02-21 | $24.94 | $24.97 | $24.93 | $24.96 | $24.96 | 56,266 |
| 2023-02-17 | $24.97 | $24.97 | $24.94 | $24.97 | $24.92 | 12,252 |
| 2023-02-16 | $24.97 | $24.97 | $24.94 | $24.97 | $24.93 | 17,765 |
| 2023-02-15 | $24.97 | $24.97 | $24.96 | $24.97 | $24.92 | 3,895 |
| 2023-02-14 | $24.96 | $24.97 | $24.96 | $24.97 | $24.92 | 18,738 |
| 2023-02-13 | $24.96 | $24.98 | $24.96 | $24.98 | $24.94 | 12,177 |
| 2023-02-10 | $25.01 | $25.01 | $24.97 | $24.97 | $24.93 | 11,429 |
| 2023-02-09 | $24.98 | $24.98 | $24.95 | $24.96 | $24.91 | 664 |
| 2023-02-08 | $24.96 | $24.96 | $24.92 | $24.94 | $24.90 | 9,789 |
| 2023-02-07 | $24.95 | $24.96 | $24.95 | $24.96 | $24.92 | 4,251 |
| 2023-02-06 | $24.97 | $24.97 | $24.95 | $24.96 | $24.96 | 5,773 |
| 2023-02-03 | $24.97 | $24.98 | $24.94 | $24.96 | $24.96 | 36,966 |
| 2023-02-02 | $24.94 | $24.97 | $24.93 | $24.97 | $24.97 | 30,360 |
| 2023-02-01 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 7,603 |
| 2023-01-31 | $24.94 | $24.95 | $24.90 | $24.93 | $24.93 | 14,469 |
| 2023-01-30 | $24.93 | $24.97 | $24.93 | $24.95 | $24.95 | 9,299 |
| 2023-01-27 | $24.94 | $24.98 | $24.93 | $24.97 | $24.97 | 68,556 |
| 2023-01-26 | $24.94 | $24.95 | $24.93 | $24.95 | $24.95 | 5,564 |
| 2023-01-25 | $24.95 | $24.97 | $24.93 | $24.95 | $24.95 | 9,492 |
| 2023-01-24 | $24.97 | $24.97 | $24.93 | $24.96 | $24.96 | 19,248 |
| 2023-01-23 | $24.97 | $24.97 | $24.93 | $24.96 | $24.96 | 34,653 |
| 2023-01-20 | $24.94 | $24.98 | $24.94 | $24.96 | $24.91 | 3,571 |
| 2023-01-19 | $24.97 | $24.98 | $24.94 | $24.96 | $24.91 | 51,442 |
| 2023-01-18 | $24.95 | $24.98 | $24.95 | $24.98 | $24.93 | 19,874 |
| 2023-01-17 | $24.96 | $24.97 | $24.94 | $24.96 | $24.92 | 3,178 |
| 2023-01-13 | $24.98 | $24.98 | $24.94 | $24.97 | $24.93 | 5,887 |
| 2023-01-12 | $24.97 | $25.00 | $24.93 | $24.96 | $24.92 | 12,130 |
| 2023-01-11 | $24.98 | $24.98 | $24.93 | $24.95 | $24.91 | 10,478 |
| 2023-01-10 | $24.98 | $24.98 | $24.95 | $24.98 | $24.94 | 29,200 |
| 2023-01-09 | $24.95 | $24.97 | $24.95 | $24.96 | $24.92 | 15,489 |
| 2023-01-06 | $24.94 | $24.98 | $24.94 | $24.96 | $24.92 | 25,398 |
| 2023-01-05 | $24.95 | $24.97 | $24.94 | $24.96 | $24.92 | 6,713 |
| 2023-01-04 | $24.94 | $24.96 | $24.94 | $24.96 | $24.96 | 14,102 |
| 2023-01-03 | $24.94 | $24.97 | $24.91 | $24.95 | $24.95 | 13,729 |
| 2022-12-30 | $24.93 | $24.96 | $24.90 | $24.95 | $24.95 | 2,169 |
| 2022-12-29 | $24.96 | $24.98 | $24.95 | $24.96 | $24.96 | 9,505 |
| 2022-12-28 | $24.89 | $24.95 | $24.89 | $24.91 | $24.91 | 16,374 |
| 2022-12-27 | $24.94 | $24.95 | $24.92 | $24.93 | $24.93 | 18,214 |
| 2022-12-23 | $24.90 | $24.95 | $24.88 | $24.92 | $24.92 | 16,521 |
| 2022-12-22 | $24.91 | $24.93 | $24.88 | $24.92 | $24.92 | 5,232 |
| 2022-12-21 | $24.95 | $24.95 | $24.92 | $24.93 | $24.93 | 4,270 |
| 2022-12-20 | $24.92 | $24.93 | $24.91 | $24.93 | $24.93 | 6,239 |
| 2022-12-19 | $24.96 | $24.96 | $24.91 | $24.92 | $24.92 | 39,699 |
| 2022-12-16 | $24.96 | $24.96 | $24.94 | $24.96 | $24.92 | 909 |
| 2022-12-15 | $24.94 | $24.98 | $24.94 | $24.95 | $24.91 | 80,594 |
| 2022-12-14 | $24.94 | $24.96 | $24.94 | $24.95 | $24.91 | 6,546 |
| 2022-12-13 | $24.94 | $24.96 | $24.93 | $24.95 | $24.91 | 11,263 |
| 2022-12-12 | $24.93 | $24.93 | $24.90 | $24.92 | $24.88 | 8,455 |
| 2022-12-09 | $24.93 | $24.93 | $24.90 | $24.92 | $24.92 | 13,655 |
| 2022-12-08 | $24.92 | $24.93 | $24.88 | $24.92 | $24.92 | 5,101 |
| 2022-12-07 | $24.94 | $24.94 | $24.88 | $24.90 | $24.90 | 8,788 |
| 2022-12-06 | $24.94 | $24.95 | $24.92 | $24.94 | $24.94 | 5,751 |
| 2022-12-05 | $24.94 | $24.95 | $24.92 | $24.94 | $24.94 | 2,001 |
| 2022-12-02 | $24.94 | $24.96 | $24.91 | $24.96 | $24.96 | 113,750 |
| 2022-12-01 | $24.93 | $24.94 | $24.93 | $24.93 | $24.93 | 431 |
| 2022-11-30 | $24.90 | $24.94 | $24.89 | $24.92 | $24.92 | 11,342 |
| 2022-11-29 | $24.89 | $24.93 | $24.88 | $24.91 | $24.91 | 11,154 |
| 2022-11-28 | $24.90 | $24.93 | $24.90 | $24.92 | $24.92 | 5,627 |
| 2022-11-25 | $24.93 | $24.93 | $24.92 | $24.92 | $24.92 | 7,151 |
| 2022-11-23 | $24.88 | $24.93 | $24.88 | $24.92 | $24.92 | 31,819 |
| 2022-11-22 | $24.92 | $24.93 | $24.90 | $24.93 | $24.93 | 21,794 |
| 2022-11-21 | $24.88 | $24.92 | $24.88 | $24.91 | $24.91 | 5,792 |
| 2022-11-18 | $24.95 | $24.96 | $24.93 | $24.95 | $24.92 | 25,065 |
| 2022-11-17 | $24.95 | $24.96 | $24.93 | $24.95 | $24.92 | 23,863 |
| 2022-11-16 | $24.94 | $24.96 | $24.91 | $24.95 | $24.92 | 8,651 |
| 2022-11-15 | $24.94 | $24.94 | $24.93 | $24.93 | $24.90 | 13,559 |
| 2022-11-14 | $24.94 | $24.94 | $24.93 | $24.94 | $24.91 | 5,559 |
| 2022-11-11 | $24.93 | $24.93 | $24.92 | $24.93 | $24.93 | 8,256 |
| 2022-11-10 | $24.93 | $24.94 | $24.93 | $24.93 | $24.93 | 4,966 |
| 2022-11-09 | $24.93 | $24.94 | $24.93 | $24.93 | $24.93 | 4,617 |
| 2022-11-08 | $24.93 | $24.93 | $24.92 | $24.93 | $24.93 | 18,120 |
| 2022-11-07 | $24.91 | $24.94 | $24.89 | $24.94 | $24.94 | 54,803 |
| 2022-11-04 | $24.93 | $24.93 | $24.91 | $24.92 | $24.92 | 5,076 |
| 2022-11-03 | $24.92 | $24.93 | $24.92 | $24.93 | $24.93 | 6,331 |
| 2022-11-02 | $24.94 | $24.94 | $24.93 | $24.93 | $24.93 | 10,808 |
| 2022-11-01 | $24.88 | $24.93 | $24.88 | $24.92 | $24.92 | 22,544 |
| 2022-10-31 | $24.94 | $24.94 | $24.89 | $24.91 | $24.91 | 30,964 |
| 2022-10-28 | $24.92 | $24.93 | $24.91 | $24.92 | $24.92 | 329,364 |
| 2022-10-27 | $24.92 | $24.93 | $24.91 | $24.92 | $24.92 | 4,325 |
| 2022-10-26 | $24.91 | $24.92 | $24.91 | $24.91 | $24.91 | 4,878 |
| 2022-10-25 | $24.92 | $24.93 | $24.89 | $24.90 | $24.90 | 12,362 |
| 2022-10-24 | $24.93 | $24.93 | $24.90 | $24.92 | $24.92 | 3,113 |
| 2022-10-21 | $24.91 | $24.94 | $24.91 | $24.93 | $24.91 | 10,065 |
| 2022-10-20 | $24.88 | $24.94 | $24.88 | $24.92 | $24.89 | 23,878 |
| 2022-10-19 | $24.91 | $24.93 | $24.90 | $24.91 | $24.91 | 4,803 |
| 2022-10-18 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 16,176 |
| 2022-10-17 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 13,539 |
| 2022-10-14 | $24.98 | $24.98 | $24.91 | $24.91 | $24.91 | 42,427 |
| 2022-10-13 | $24.90 | $24.93 | $24.90 | $24.92 | $24.92 | 64,603 |
| 2022-10-12 | $24.92 | $24.94 | $24.92 | $24.93 | $24.93 | 19,921 |
| 2022-10-11 | $24.92 | $24.93 | $24.90 | $24.92 | $24.92 | 1,916 |
| 2022-10-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2,322 |
| 2022-10-07 | $24.91 | $24.93 | $24.90 | $24.92 | $24.92 | 16,896 |
| 2022-10-06 | $24.91 | $24.93 | $24.91 | $24.92 | $24.92 | 15,395 |
| 2022-10-05 | $24.89 | $24.91 | $24.89 | $24.90 | $24.90 | 19,999 |
| 2022-10-04 | $24.91 | $24.91 | $24.87 | $24.90 | $24.90 | 41,844 |
| 2022-10-03 | $24.91 | $24.91 | $24.89 | $24.89 | $24.89 | 7,948 |
| 2022-09-30 | $24.89 | $24.90 | $24.89 | $24.90 | $24.90 | 243 |
| 2022-09-29 | $24.93 | $24.94 | $24.87 | $24.88 | $24.88 | 18,140 |
| 2022-09-28 | $24.88 | $24.90 | $24.88 | $24.89 | $24.89 | 13,146 |
| 2022-09-27 | $24.91 | $24.91 | $24.88 | $24.89 | $24.89 | 171,413 |
| 2022-09-26 | $24.90 | $24.91 | $24.87 | $24.89 | $24.89 | 7,540 |
| 2022-09-23 | $24.89 | $25.02 | $24.88 | $24.90 | $24.90 | 274,474 |
| 2022-09-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1,072 |
| 2022-09-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 419 |
| 2022-09-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 224 |
| 2022-09-19 | $24.88 | $24.90 | $24.88 | $24.90 | $24.90 | 6,094 |
| 2022-09-16 | $24.87 | $24.91 | $24.87 | $24.90 | $24.90 | 78,400 |
| 2022-09-15 | $24.90 | $24.91 | $24.89 | $24.91 | $24.91 | 4,817 |
| 2022-09-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1,724 |
| 2022-09-13 | $24.93 | $24.93 | $24.91 | $24.91 | $24.91 | 2,715 |
| 2022-09-12 | $24.92 | $24.93 | $24.92 | $24.92 | $24.92 | 7,155 |
| 2022-09-09 | $24.91 | $24.92 | $24.89 | $24.90 | $24.90 | 6,177 |
| 2022-09-08 | $24.89 | $24.91 | $24.89 | $24.90 | $24.90 | 445 |
| 2022-09-07 | $24.94 | $24.94 | $24.88 | $24.91 | $24.91 | 17,771 |
| 2022-09-06 | $24.90 | $24.90 | $24.87 | $24.89 | $24.89 | 9,137 |
| 2022-09-02 | $24.89 | $24.90 | $24.89 | $24.89 | $24.89 | 887 |
| 2022-09-01 | $24.90 | $24.90 | $24.87 | $24.89 | $24.89 | 10,312 |
| 2022-08-31 | $24.89 | $24.91 | $24.88 | $24.89 | $24.89 | 12,843 |
| 2022-08-30 | $24.88 | $24.89 | $24.88 | $24.88 | $24.88 | 690 |
| 2022-08-29 | $24.88 | $24.89 | $24.87 | $24.87 | $24.87 | 18,396 |
| 2022-08-26 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 246 |
| 2022-08-25 | $24.89 | $24.89 | $24.87 | $24.88 | $24.88 | 4,428 |
| 2022-08-24 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 4,784 |
| 2022-08-23 | $24.90 | $24.90 | $24.88 | $24.89 | $24.89 | 14,690 |
| 2022-08-22 | $24.90 | $24.90 | $24.87 | $24.89 | $24.89 | 3,655 |
| 2022-08-19 | $24.90 | $24.91 | $24.90 | $24.90 | $24.88 | 12,981 |
| 2022-08-18 | $24.91 | $24.91 | $24.90 | $24.90 | $24.88 | 802 |
| 2022-08-17 | $24.89 | $24.90 | $24.89 | $24.90 | $24.88 | 726 |
| 2022-08-16 | $24.89 | $24.91 | $24.88 | $24.90 | $24.88 | 2,422 |
| 2022-08-15 | $24.90 | $24.90 | $24.88 | $24.90 | $24.88 | 2,042 |
| 2022-08-12 | $24.90 | $24.90 | $24.86 | $24.88 | $24.86 | 6,240 |
| 2022-08-11 | $24.90 | $24.91 | $24.89 | $24.89 | $24.87 | 10,070 |
| 2022-08-10 | $24.88 | $24.91 | $24.87 | $24.90 | $24.88 | 5,626 |
| 2022-08-09 | $24.89 | $24.95 | $24.84 | $24.92 | $24.90 | 34,248 |
| 2022-08-08 | $24.88 | $24.92 | $24.88 | $24.88 | $24.86 | 9,320 |
| 2022-08-05 | $24.88 | $24.91 | $24.88 | $24.91 | $24.89 | 7,018 |
| 2022-08-04 | $24.88 | $24.89 | $24.88 | $24.89 | $24.87 | 18,283 |
| 2022-08-03 | $24.89 | $24.89 | $24.87 | $24.89 | $24.87 | 4,275 |
| 2022-08-02 | $24.88 | $24.90 | $24.87 | $24.89 | $24.87 | 6,190 |
| 2022-08-01 | $24.90 | $24.90 | $24.87 | $24.89 | $24.87 | 4,188 |
| 2022-07-29 | $24.87 | $24.92 | $24.87 | $24.90 | $24.88 | 5,459 |
| 2022-07-28 | $24.88 | $24.88 | $24.85 | $24.87 | $24.85 | 6,257 |
| 2022-07-27 | $24.88 | $24.88 | $24.83 | $24.86 | $24.84 | 10,085 |
| 2022-07-26 | $24.88 | $24.88 | $24.87 | $24.88 | $24.86 | 861 |
| 2022-07-25 | $24.89 | $24.89 | $24.87 | $24.88 | $24.86 | 13,443 |
| 2022-07-22 | $24.90 | $24.90 | $24.88 | $24.88 | $24.86 | 1,265 |
| 2022-07-21 | $24.88 | $24.89 | $24.88 | $24.88 | $24.86 | 4,230 |
| 2022-07-20 | $24.88 | $24.89 | $24.87 | $24.88 | $24.86 | 2,053 |
| 2022-07-19 | $24.88 | $24.88 | $24.87 | $24.88 | $24.86 | 4,914 |
| 2022-07-18 | $24.88 | $24.89 | $24.87 | $24.87 | $24.85 | 1,868 |
| 2022-07-15 | $24.89 | $24.89 | $24.87 | $24.89 | $24.86 | 9,855 |
| 2022-07-14 | $24.88 | $24.88 | $24.87 | $24.88 | $24.85 | 9,531 |
| 2022-07-13 | $24.89 | $24.89 | $24.86 | $24.87 | $24.84 | 9,205 |
| 2022-07-12 | $24.89 | $24.89 | $24.86 | $24.88 | $24.84 | 2,569 |
| 2022-07-11 | $24.89 | $24.90 | $24.87 | $24.88 | $24.85 | 5,541 |
| 2022-07-08 | $24.88 | $24.89 | $24.88 | $24.89 | $24.85 | 1,158 |
| 2022-07-07 | $24.89 | $24.89 | $24.88 | $24.88 | $24.85 | 4,006 |
| 2022-07-06 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 12,396 |
| 2022-07-05 | $24.90 | $24.90 | $24.89 | $24.89 | $24.85 | 2,092 |
| 2022-07-01 | $24.89 | $24.90 | $24.86 | $24.89 | $24.86 | 6,561 |
| 2022-06-30 | $24.88 | $24.89 | $24.88 | $24.88 | $24.85 | 1,224 |
| 2022-06-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 1,641 |
| 2022-06-28 | $24.88 | $24.89 | $24.87 | $24.89 | $24.86 | 2,491 |
| 2022-06-27 | $24.90 | $24.90 | $24.88 | $24.89 | $24.85 | 9,302 |
| 2022-06-24 | $24.87 | $24.90 | $24.87 | $24.89 | $24.85 | 9,188 |
| 2022-06-23 | $24.89 | $24.90 | $24.87 | $24.88 | $24.85 | 1,658 |
| 2022-06-22 | $24.90 | $24.90 | $24.86 | $24.90 | $24.86 | 4,445 |
| 2022-06-21 | $24.89 | $24.90 | $24.86 | $24.88 | $24.84 | 17,988 |
| 2022-06-17 | $24.88 | $24.94 | $24.87 | $24.91 | $24.87 | 46,900 |
| 2022-06-16 | $24.90 | $24.91 | $24.85 | $24.86 | $24.83 | 19,140 |
| 2022-06-15 | $24.91 | $24.91 | $24.89 | $24.89 | $24.86 | 1,380 |
| 2022-06-14 | $24.92 | $24.93 | $24.85 | $24.89 | $24.85 | 4,419 |
| 2022-06-13 | $24.86 | $24.90 | $24.85 | $24.87 | $24.84 | 6,497 |
| 2022-06-10 | $24.87 | $24.87 | $24.85 | $24.86 | $24.83 | 4,550 |
| 2022-06-09 | $24.85 | $24.88 | $24.85 | $24.87 | $24.83 | 2,673 |
| 2022-06-08 | $24.86 | $24.87 | $24.85 | $24.87 | $24.83 | 340 |
| 2022-06-07 | $24.87 | $24.87 | $24.86 | $24.87 | $24.84 | 10,037 |
| 2022-06-06 | $24.89 | $24.89 | $24.87 | $24.87 | $24.84 | 1,451 |
| 2022-06-03 | $24.88 | $24.90 | $24.87 | $24.90 | $24.86 | 2,068 |
| 2022-06-02 | $24.90 | $24.90 | $24.87 | $24.89 | $24.85 | 2,017 |
| 2022-06-01 | $24.88 | $24.90 | $24.88 | $24.88 | $24.85 | 2,672 |
| 2022-05-31 | $24.88 | $24.88 | $24.86 | $24.87 | $24.83 | 15,214 |
| 2022-05-27 | $24.87 | $24.88 | $24.87 | $24.87 | $24.83 | 1,241 |
| 2022-05-26 | $24.87 | $24.88 | $24.85 | $24.87 | $24.84 | 3,202 |
| 2022-05-25 | $24.88 | $24.88 | $24.85 | $24.87 | $24.83 | 15,040 |
| 2022-05-24 | $24.88 | $24.89 | $24.87 | $24.88 | $24.84 | 4,413 |
| 2022-05-23 | $24.89 | $24.90 | $24.88 | $24.89 | $24.85 | 5,330 |
| 2022-05-20 | $24.85 | $24.90 | $24.85 | $24.89 | $24.85 | 4,472 |
| 2022-05-19 | $24.89 | $24.89 | $24.85 | $24.88 | $24.84 | 6,794 |
| 2022-05-18 | $24.93 | $24.93 | $24.88 | $24.89 | $24.86 | 1,664 |
| 2022-05-17 | $24.84 | $24.87 | $24.84 | $24.86 | $24.82 | 33,957 |
| 2022-05-16 | $24.87 | $24.88 | $24.86 | $24.87 | $24.84 | 7,697 |
| 2022-05-13 | $24.88 | $24.89 | $24.87 | $24.88 | $24.84 | 5,773 |
| 2022-05-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.83 | 1,832 |
| 2022-05-11 | $24.88 | $24.92 | $24.85 | $24.89 | $24.85 | 13,463 |
| 2022-05-10 | $24.86 | $24.94 | $24.86 | $24.88 | $24.85 | 573,367 |
| 2022-05-09 | $24.85 | $24.86 | $24.84 | $24.85 | $24.81 | 77,353 |
| 2022-05-06 | $24.87 | $24.87 | $24.82 | $24.85 | $24.82 | 182,432 |
| 2022-05-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.84 | 783 |
| 2022-05-04 | $24.87 | $24.87 | $24.86 | $24.87 | $24.84 | 1,073 |
| 2022-05-03 | $25.00 | $25.00 | $24.87 | $24.89 | $24.86 | 1,989 |
| 2022-05-02 | $24.95 | $24.95 | $24.87 | $24.88 | $24.84 | 21,762 |
| 2022-04-29 | $24.87 | $24.89 | $24.86 | $24.89 | $24.86 | 140,871 |
| 2022-04-28 | $24.87 | $24.88 | $24.87 | $24.87 | $24.83 | 5,041 |
| 2022-04-27 | $24.86 | $24.87 | $24.86 | $24.86 | $24.83 | 46,811 |
| 2022-04-26 | $24.86 | $24.87 | $24.84 | $24.86 | $24.82 | 6,322 |
| 2022-04-25 | $24.83 | $24.86 | $24.83 | $24.85 | $24.82 | 6,146 |
| 2022-04-22 | $24.87 | $24.87 | $24.86 | $24.86 | $24.82 | 2,259 |
| 2022-04-21 | $24.86 | $24.87 | $24.85 | $24.86 | $24.83 | 9,561 |
| 2022-04-20 | $24.85 | $24.86 | $24.85 | $24.86 | $24.83 | 1,392 |
| 2022-04-19 | $24.84 | $24.85 | $24.84 | $24.85 | $24.82 | 1,490 |
| 2022-04-18 | $24.83 | $24.86 | $24.83 | $24.85 | $24.82 | 7,789 |
| 2022-04-14 | $24.86 | $24.87 | $24.86 | $24.86 | $24.83 | 2,159 |
| 2022-04-13 | $24.85 | $24.86 | $24.85 | $24.85 | $24.82 | 675 |
| 2022-04-12 | $24.86 | $24.87 | $24.84 | $24.86 | $24.83 | 2,120 |
| 2022-04-11 | $24.85 | $24.87 | $24.84 | $24.86 | $24.82 | 4,338 |
| 2022-04-08 | $24.85 | $24.86 | $24.85 | $24.86 | $24.83 | 1,595 |
| 2022-04-07 | $24.85 | $24.87 | $24.85 | $24.86 | $24.83 | 10,028 |
| 2022-04-06 | $24.86 | $24.88 | $24.86 | $24.86 | $24.83 | 4,780 |
| 2022-04-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.82 | 170 |
| 2022-04-04 | $24.86 | $24.86 | $24.85 | $24.85 | $24.82 | 6,980 |
| 2022-04-01 | $24.88 | $24.88 | $24.86 | $24.86 | $24.83 | 241 |
| 2022-03-31 | $24.87 | $24.88 | $24.85 | $24.87 | $24.83 | 1,887 |
| 2022-03-30 | $24.85 | $24.87 | $24.85 | $24.86 | $24.83 | 27,851 |
| 2022-03-29 | $24.86 | $24.87 | $24.86 | $24.86 | $24.83 | 340 |
| 2022-03-28 | $24.87 | $24.87 | $24.86 | $24.86 | $24.83 | 939 |
| 2022-03-25 | $24.87 | $24.87 | $24.86 | $24.86 | $24.83 | 4,134 |
| 2022-03-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.83 | 264 |
| 2022-03-23 | $24.87 | $24.87 | $24.86 | $24.86 | $24.83 | 143 |
| 2022-03-22 | $24.85 | $24.87 | $24.85 | $24.86 | $24.83 | 25,295 |
| 2022-03-21 | $24.85 | $24.86 | $24.85 | $24.86 | $24.83 | 396 |
| 2022-03-18 | $24.87 | $24.87 | $24.85 | $24.86 | $24.83 | 10,496 |
| 2022-03-17 | $24.87 | $24.87 | $24.85 | $24.86 | $24.83 | 1,513 |
| 2022-03-16 | $24.85 | $24.86 | $24.85 | $24.86 | $24.82 | 1,082 |
| 2022-03-15 | $24.87 | $24.87 | $24.85 | $24.86 | $24.83 | 8,214 |
| 2022-03-14 | $24.88 | $24.88 | $24.84 | $24.86 | $24.83 | 12,671 |
| 2022-03-11 | $24.86 | $24.87 | $24.85 | $24.87 | $24.83 | 6,961 |
| 2022-03-10 | $24.87 | $24.87 | $24.86 | $24.87 | $24.84 | 11,687 |
| 2022-03-09 | $24.86 | $24.87 | $24.85 | $24.86 | $24.83 | 4,783 |
| 2022-03-08 | $24.88 | $24.88 | $24.86 | $24.87 | $24.83 | 9,737 |
| 2022-03-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.82 | 6,487 |
| 2022-03-04 | $24.86 | $24.87 | $24.86 | $24.86 | $24.83 | 5,509 |
| 2022-03-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.82 | 2,079 |
| 2022-03-02 | $24.87 | $24.87 | $24.85 | $24.86 | $24.83 | 1,424 |
| 2022-03-01 | $24.87 | $24.87 | $24.86 | $24.86 | $24.83 | 20,130 |
| 2022-02-28 | $24.88 | $24.88 | $24.86 | $24.87 | $24.83 | 101,867 |
| 2022-02-25 | $24.85 | $24.87 | $24.85 | $24.87 | $24.83 | 1,087 |
| 2022-02-24 | $24.88 | $24.88 | $24.85 | $24.86 | $24.83 | 3,508 |
| 2022-02-23 | $24.85 | $24.87 | $24.85 | $24.87 | $24.83 | 5,525 |
| 2022-02-22 | $24.86 | $24.87 | $24.86 | $24.87 | $24.83 | 499 |
| 2022-02-18 | $24.85 | $24.87 | $24.85 | $24.87 | $24.84 | 6,916 |
| 2022-02-17 | $24.86 | $24.87 | $24.85 | $24.86 | $24.83 | 9,096 |
| 2022-02-16 | $24.86 | $24.87 | $24.86 | $24.86 | $24.83 | 1,686 |
| 2022-02-15 | $24.87 | $24.87 | $24.85 | $24.86 | $24.83 | 2,245 |
| 2022-02-14 | $24.86 | $24.87 | $24.85 | $24.86 | $24.83 | 20,296 |
| 2022-02-11 | $24.87 | $24.87 | $24.86 | $24.86 | $24.83 | 5,538 |
| 2022-02-10 | $24.86 | $24.87 | $24.85 | $24.87 | $24.83 | 783 |
| 2022-02-09 | $24.86 | $24.88 | $24.86 | $24.87 | $24.84 | 15,729 |
| 2022-02-08 | $24.85 | $24.88 | $24.85 | $24.88 | $24.84 | 13,928 |
| 2022-02-07 | $24.86 | $24.87 | $24.86 | $24.86 | $24.83 | 5,033 |
| 2022-02-04 | $24.84 | $24.85 | $24.84 | $24.85 | $24.82 | 5,935 |
| 2022-02-03 | $24.85 | $24.86 | $24.84 | $24.85 | $24.82 | 7,942 |
| 2022-02-02 | $24.85 | $24.86 | $24.85 | $24.86 | $24.82 | 8,772 |
| 2022-02-01 | $24.85 | $24.86 | $24.85 | $24.86 | $24.82 | 3,721 |
| 2022-01-31 | $24.86 | $24.86 | $24.85 | $24.86 | $24.82 | 1,529 |
| 2022-01-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.82 | 2,693 |
| 2022-01-27 | $24.85 | $24.89 | $24.85 | $24.86 | $24.83 | 3,009 |
| 2022-01-26 | $24.87 | $24.89 | $24.87 | $24.89 | $24.86 | 11,334 |
| 2022-01-25 | $24.88 | $24.88 | $24.85 | $24.87 | $24.84 | 3,155 |
| 2022-01-24 | $24.85 | $24.87 | $24.85 | $24.87 | $24.84 | 10,026 |
| 2022-01-21 | $24.87 | $24.87 | $24.86 | $24.87 | $24.84 | 1,099 |
| 2022-01-20 | $24.87 | $24.88 | $24.85 | $24.87 | $24.84 | 3,176 |
| 2022-01-19 | $24.88 | $24.89 | $24.85 | $24.87 | $24.84 | 21,598 |
| 2022-01-18 | $24.87 | $24.87 | $24.86 | $24.87 | $24.83 | 5,882 |
| 2022-01-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.84 | 1,137 |
| 2022-01-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.83 | 2,472 |
| 2022-01-12 | $24.86 | $24.88 | $24.86 | $24.88 | $24.84 | 2,527 |
| 2022-01-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.83 | 2,368 |
| 2022-01-10 | $24.84 | $24.86 | $24.83 | $24.86 | $24.83 | 1,175 |
| 2022-01-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.82 | 252 |
| 2022-01-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.82 | 1,538 |
| 2022-01-05 | $24.86 | $24.87 | $24.85 | $24.87 | $24.83 | 1,570 |
| 2022-01-04 | $24.87 | $24.88 | $24.83 | $24.85 | $24.82 | 4,884 |
| 2022-01-03 | $24.85 | $24.87 | $24.85 | $24.86 | $24.83 | 3,060 |
| 2021-12-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.83 | 203 |
| 2021-12-30 | $24.86 | $24.87 | $24.86 | $24.87 | $24.83 | 739 |
| 2021-12-29 | $24.87 | $24.89 | $24.85 | $24.87 | $24.83 | 12,818 |
| 2021-12-28 | $24.86 | $24.87 | $24.85 | $24.87 | $24.83 | 7,049 |
| 2021-12-27 | $24.85 | $24.87 | $24.85 | $24.87 | $24.83 | 30,199 |
| 2021-12-23 | $24.85 | $24.89 | $24.85 | $24.87 | $24.83 | 2,832 |
| 2021-12-22 | $24.87 | $24.87 | $24.86 | $24.87 | $24.83 | 4,695 |
| 2021-12-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.83 | 401 |
| 2021-12-20 | $24.90 | $24.90 | $24.85 | $24.87 | $24.83 | 3,097 |
| 2021-12-17 | $24.85 | $24.87 | $24.85 | $24.87 | $24.83 | 2,859 |
| 2021-12-16 | $24.86 | $24.87 | $24.86 | $24.87 | $24.84 | 1,845 |
| 2021-12-15 | $24.86 | $24.87 | $24.83 | $24.83 | $24.80 | 16,415 |
| 2021-12-14 | $24.87 | $24.87 | $24.86 | $24.86 | $24.82 | 629 |
| 2021-12-13 | $24.86 | $24.87 | $24.85 | $24.86 | $24.83 | 4,616 |
| 2021-12-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.83 | 367 |
| 2021-12-09 | $24.88 | $24.88 | $24.87 | $24.87 | $24.84 | 2,091 |
| 2021-12-08 | $24.85 | $24.86 | $24.85 | $24.86 | $24.83 | 1,154 |
| 2021-12-07 | $24.85 | $24.87 | $24.85 | $24.87 | $24.83 | 256 |
| 2021-12-06 | $24.88 | $24.88 | $24.87 | $24.87 | $24.84 | 751 |
| 2021-12-03 | $24.86 | $24.88 | $24.86 | $24.87 | $24.84 | 1,014 |
| 2021-12-02 | $24.86 | $24.87 | $24.86 | $24.87 | $24.84 | 729 |
| 2021-12-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.83 | 11,183 |
| 2021-11-30 | $24.87 | $24.87 | $24.87 | $24.87 | $24.84 | 647 |
| 2021-11-29 | $24.84 | $24.86 | $24.84 | $24.86 | $24.83 | 5,540 |
| 2021-11-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.83 | 308 |
| 2021-11-24 | $24.88 | $24.88 | $24.84 | $24.86 | $24.82 | 1,183 |
| 2021-11-23 | $24.87 | $24.88 | $24.86 | $24.86 | $24.83 | 2,924 |
| 2021-11-22 | $24.87 | $24.88 | $24.87 | $24.88 | $24.84 | 1,138 |
| 2021-11-19 | $24.88 | $24.88 | $24.86 | $24.87 | $24.83 | 42,217 |
| 2021-11-18 | $24.89 | $24.89 | $24.86 | $24.86 | $24.83 | 8,170 |
| 2021-11-17 | $24.87 | $24.87 | $24.85 | $24.85 | $24.82 | 682 |
| 2021-11-16 | $24.83 | $24.87 | $24.83 | $24.85 | $24.82 | 1,223 |
| 2021-11-15 | $24.83 | $24.86 | $24.83 | $24.86 | $24.83 | 238 |
| 2021-11-12 | $24.86 | $24.88 | $24.86 | $24.87 | $24.84 | 1,430 |
| 2021-11-11 | $24.86 | $24.87 | $24.86 | $24.87 | $24.84 | 1,112 |
| 2021-11-10 | $24.88 | $24.89 | $24.86 | $24.86 | $24.83 | 1,209 |
| 2021-11-09 | $24.89 | $24.89 | $24.87 | $24.87 | $24.84 | 628 |
| 2021-11-08 | $24.87 | $24.88 | $24.86 | $24.87 | $24.84 | 1,289 |
| 2021-11-05 | $24.86 | $24.88 | $24.86 | $24.87 | $24.84 | 1,694 |
| 2021-11-04 | $24.86 | $24.89 | $24.84 | $24.87 | $24.83 | 1,977 |
| 2021-11-03 | $24.87 | $24.88 | $24.87 | $24.88 | $24.84 | 3,452 |
| 2021-11-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.84 | 3,732 |
| 2021-11-01 | $24.87 | $24.89 | $24.87 | $24.89 | $24.86 | 1,531 |
| 2021-10-29 | $24.90 | $24.90 | $24.88 | $24.88 | $24.85 | 589 |
| 2021-10-28 | $24.86 | $24.88 | $24.86 | $24.88 | $24.85 | 4,107 |
| 2021-10-27 | $24.87 | $24.91 | $24.87 | $24.89 | $24.86 | 7,305 |
| 2021-10-26 | $24.87 | $24.90 | $24.87 | $24.87 | $24.84 | 6,947 |
| 2021-10-25 | $24.87 | $24.89 | $24.86 | $24.88 | $24.85 | 10,226 |
| 2021-10-22 | $24.83 | $24.86 | $24.83 | $24.86 | $24.82 | 883 |
| 2021-10-21 | $24.90 | $24.90 | $24.84 | $24.85 | $24.82 | 3,895 |
| 2021-10-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.84 | 2,625 |
| 2021-10-19 | $24.89 | $24.90 | $24.87 | $24.89 | $24.85 | 2,021 |
| 2021-10-18 | $24.88 | $24.88 | $24.87 | $24.88 | $24.85 | 1,219 |
| 2021-10-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.85 | 2,649 |
| 2021-10-14 | $24.87 | $24.90 | $24.87 | $24.90 | $24.86 | 773 |
| 2021-10-13 | $24.87 | $24.90 | $24.87 | $24.90 | $24.86 | 2,058 |
| 2021-10-12 | $24.87 | $24.88 | $24.87 | $24.88 | $24.84 | 6,748 |
| 2021-10-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.85 | 115 |
| 2021-10-08 | $24.88 | $24.88 | $24.87 | $24.88 | $24.84 | 1,989 |
| 2021-10-07 | $24.90 | $24.90 | $24.89 | $24.89 | $24.86 | 384 |
| 2021-10-06 | $24.87 | $24.88 | $24.87 | $24.88 | $24.84 | 542 |
| 2021-10-05 | $24.87 | $24.88 | $24.85 | $24.85 | $24.82 | 6,568 |
| 2021-10-04 | $24.88 | $24.88 | $24.87 | $24.88 | $24.85 | 923 |
| 2021-10-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 169 |
| 2021-09-30 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 6,151 |
| 2021-09-29 | $24.87 | $24.88 | $24.87 | $24.88 | $24.85 | 7,077 |
| 2021-09-28 | $24.90 | $24.92 | $24.87 | $24.90 | $24.86 | 5,523 |
| 2021-09-27 | $24.88 | $24.89 | $24.87 | $24.89 | $24.86 | 180,521 |
| 2021-09-24 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 1,166 |
| 2021-09-23 | $24.87 | $24.90 | $24.87 | $24.88 | $24.85 | 3,006 |
| 2021-09-22 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 1,481 |
| 2021-09-21 | $24.88 | $24.89 | $24.87 | $24.88 | $24.85 | 2,165 |
| 2021-09-20 | $24.89 | $24.90 | $24.87 | $24.89 | $24.85 | 2,360 |
| 2021-09-17 | $24.87 | $24.88 | $24.87 | $24.88 | $24.84 | 412 |
| 2021-09-16 | $24.89 | $24.91 | $24.89 | $24.89 | $24.85 | 1,268 |
| 2021-09-15 | $24.86 | $24.89 | $24.86 | $24.89 | $24.85 | 2,805 |
| 2021-09-14 | $24.88 | $24.89 | $24.88 | $24.88 | $24.85 | 1,713 |
| 2021-09-13 | $24.83 | $24.91 | $24.83 | $24.86 | $24.83 | 16,645 |
| 2021-09-10 | $24.88 | $24.90 | $24.87 | $24.90 | $24.86 | 2,151 |
| 2021-09-09 | $24.89 | $24.89 | $24.88 | $24.88 | $24.85 | 8,339 |
| 2021-09-08 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 17,613 |
| 2021-09-07 | $24.89 | $24.90 | $24.87 | $24.88 | $24.85 | 174,009 |
| 2021-09-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 329 |
| 2021-09-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 745 |
| 2021-09-01 | $24.89 | $24.90 | $24.89 | $24.89 | $24.85 | 1,698 |
| 2021-08-31 | $24.89 | $24.89 | $24.88 | $24.88 | $24.85 | 700 |
| 2021-08-30 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 21,610 |
| 2021-08-27 | $24.87 | $24.88 | $24.87 | $24.88 | $24.85 | 4,304 |
| 2021-08-26 | $24.89 | $24.89 | $24.87 | $24.88 | $24.85 | 2,421 |
| 2021-08-25 | $24.87 | $24.89 | $24.87 | $24.89 | $24.85 | 48,907 |
| 2021-08-24 | $24.87 | $24.88 | $24.86 | $24.86 | $24.83 | 5,664 |
| 2021-08-23 | $24.88 | $24.89 | $24.86 | $24.86 | $24.83 | 17,631 |
| 2021-08-20 | $24.89 | $24.90 | $24.88 | $24.88 | $24.85 | 3,470 |
| 2021-08-19 | $24.88 | $24.91 | $24.84 | $24.88 | $24.85 | 1,924 |
| 2021-08-18 | $24.89 | $24.89 | $24.87 | $24.87 | $24.83 | 11,952 |
| 2021-08-17 | $24.88 | $24.90 | $24.87 | $24.89 | $24.86 | 1,842 |
| 2021-08-16 | $24.88 | $24.88 | $24.87 | $24.87 | $24.84 | 27,505 |
| 2021-08-13 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 8,108 |
| 2021-08-12 | $24.83 | $24.88 | $24.83 | $24.88 | $24.85 | 5,944 |
| 2021-08-11 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 9,318 |
| 2021-08-10 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 4,102 |
| 2021-08-09 | $24.89 | $24.90 | $24.89 | $24.89 | $24.86 | 16,953 |
| 2021-08-06 | $24.89 | $24.89 | $24.88 | $24.88 | $24.85 | 15,273 |
| 2021-08-05 | $24.89 | $24.89 | $24.88 | $24.88 | $24.85 | 505 |
| 2021-08-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 605 |
| 2021-08-03 | $24.87 | $24.89 | $24.87 | $24.89 | $24.85 | 2,244 |
| 2021-08-02 | $24.87 | $24.88 | $24.87 | $24.88 | $24.85 | 328 |
| 2021-07-30 | $24.89 | $24.89 | $24.86 | $24.88 | $24.85 | 1,130 |
| 2021-07-29 | $24.88 | $24.89 | $24.87 | $24.87 | $24.83 | 354 |
| 2021-07-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.83 | 23 |
| 2021-07-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.85 | 372 |
| 2021-07-26 | $24.85 | $24.89 | $24.85 | $24.89 | $24.85 | 1,982 |
| 2021-07-23 | $24.88 | $24.88 | $24.87 | $24.88 | $24.85 | 1,710 |
| 2021-07-22 | $24.89 | $24.90 | $24.88 | $24.89 | $24.86 | 3,521 |
| 2021-07-21 | $24.89 | $24.89 | $24.88 | $24.88 | $24.85 | 3,818 |
| 2021-07-20 | $24.90 | $24.90 | $24.86 | $24.88 | $24.84 | 1,128 |
| 2021-07-19 | $24.88 | $24.90 | $24.88 | $24.89 | $24.86 | 3,757 |
| 2021-07-16 | $24.88 | $24.90 | $24.88 | $24.89 | $24.86 | 1,769 |
| 2021-07-15 | $24.87 | $24.90 | $24.87 | $24.89 | $24.85 | 2,913 |
| 2021-07-14 | $24.89 | $24.89 | $24.88 | $24.89 | $24.85 | 916 |
| 2021-07-13 | $24.88 | $24.89 | $24.87 | $24.88 | $24.85 | 11,175 |
| 2021-07-12 | $24.87 | $24.88 | $24.87 | $24.88 | $24.85 | 577 |
| 2021-07-09 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 163 |
| 2021-07-08 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 6,346 |
| 2021-07-07 | $24.88 | $24.90 | $24.88 | $24.89 | $24.86 | 985 |
| 2021-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 875 |
| 2021-07-02 | $24.89 | $24.90 | $24.89 | $24.89 | $24.86 | 857 |
| 2021-07-01 | $24.88 | $24.90 | $24.88 | $24.89 | $24.86 | 1,665 |
| 2021-06-30 | $24.89 | $24.90 | $24.88 | $24.89 | $24.86 | 1,417 |
| 2021-06-29 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 3,798 |
| 2021-06-28 | $24.89 | $24.89 | $24.88 | $24.89 | $24.86 | 4,054 |
| 2021-06-25 | $24.90 | $24.90 | $24.89 | $24.90 | $24.86 | 6,484 |
| 2021-06-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 2,008 |
| 2021-06-23 | $24.89 | $24.90 | $24.89 | $24.89 | $24.86 | 2,201 |
| 2021-06-22 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 5,232 |
| 2021-06-21 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 1,614 |
| 2021-06-18 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 2,597 |
| 2021-06-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 279 |
| 2021-06-16 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 2,023 |
| 2021-06-15 | $24.89 | $24.90 | $24.88 | $24.88 | $24.85 | 4,487 |
| 2021-06-14 | $24.90 | $24.90 | $24.86 | $24.88 | $24.84 | 781 |
| 2021-06-11 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 14,161 |
| 2021-06-10 | $24.89 | $24.90 | $24.89 | $24.89 | $24.86 | 11,511 |
| 2021-06-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 146 |
| 2021-06-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 333 |
| 2021-06-07 | $24.89 | $24.89 | $24.88 | $24.89 | $24.86 | 3,720 |
| 2021-06-04 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 2,024 |
| 2021-06-03 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 1,570 |
| 2021-06-02 | $24.88 | $24.90 | $24.88 | $24.89 | $24.86 | 1,730 |
| 2021-06-01 | $24.89 | $24.90 | $24.89 | $24.90 | $24.86 | 2,008 |
| 2021-05-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 401 |
| 2021-05-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 576 |
| 2021-05-26 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 2,345 |
| 2021-05-25 | $24.90 | $24.91 | $24.90 | $24.90 | $24.86 | 3,908 |
| 2021-05-24 | $24.89 | $24.90 | $24.87 | $24.87 | $24.84 | 3,497 |
| 2021-05-21 | $24.90 | $24.90 | $24.89 | $24.90 | $24.86 | 2,225 |
| 2021-05-20 | $24.90 | $24.90 | $24.89 | $24.90 | $24.86 | 1,559 |
| 2021-05-19 | $24.90 | $24.91 | $24.89 | $24.90 | $24.86 | 7,009 |
| 2021-05-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 43 |
| 2021-05-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 893 |
| 2021-05-14 | $24.89 | $24.90 | $24.89 | $24.90 | $24.87 | 508 |
| 2021-05-13 | $24.90 | $24.91 | $24.89 | $24.90 | $24.87 | 1,339 |
| 2021-05-12 | $24.91 | $24.92 | $24.89 | $24.90 | $24.87 | 5,608 |
| 2021-05-11 | $24.91 | $24.91 | $24.89 | $24.90 | $24.87 | 1,199 |
| 2021-05-10 | $24.89 | $24.91 | $24.89 | $24.90 | $24.87 | 4,096 |
| 2021-05-07 | $24.91 | $24.91 | $24.90 | $24.90 | $24.87 | 6,460 |
| 2021-05-06 | $24.89 | $24.91 | $24.89 | $24.91 | $24.87 | 6,362 |
| 2021-05-05 | $24.92 | $24.92 | $24.89 | $24.90 | $24.87 | 30,447 |
| 2021-05-04 | $24.91 | $24.91 | $24.89 | $24.89 | $24.86 | 406 |
| 2021-05-03 | $24.87 | $24.91 | $24.87 | $24.90 | $24.86 | 5,876 |
| 2021-04-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 51 |
| 2021-04-29 | $24.89 | $24.93 | $24.87 | $24.89 | $24.86 | 19,099 |
| 2021-04-28 | $24.91 | $24.91 | $24.89 | $24.91 | $24.88 | 512 |
| 2021-04-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 157 |
| 2021-04-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 457 |
| 2021-04-23 | $24.88 | $24.90 | $24.86 | $24.90 | $24.87 | 4,095 |
| 2021-04-22 | $24.87 | $24.90 | $24.81 | $24.89 | $24.86 | 19,194 |
| 2021-04-21 | $24.89 | $24.89 | $24.86 | $24.89 | $24.86 | 5,225 |
| 2021-04-20 | $24.91 | $24.91 | $24.89 | $24.89 | $24.86 | 2,450 |
| 2021-04-19 | $24.86 | $24.92 | $24.86 | $24.90 | $24.87 | 1,076 |
| 2021-04-16 | $24.90 | $24.92 | $24.88 | $24.89 | $24.86 | 5,249 |
| 2021-04-15 | $24.89 | $24.91 | $24.86 | $24.91 | $24.88 | 4,410 |
| 2021-04-14 | $24.87 | $24.89 | $24.86 | $24.88 | $24.84 | 2,199 |
| 2021-04-13 | $24.88 | $24.89 | $24.87 | $24.87 | $24.84 | 4,082 |
| 2021-04-12 | $24.86 | $24.88 | $24.86 | $24.88 | $24.85 | 10,087 |
| 2021-04-09 | $24.88 | $24.93 | $24.87 | $24.89 | $24.85 | 5,216 |
| 2021-04-08 | $24.91 | $24.94 | $24.88 | $24.94 | $24.91 | 13,202 |
| 2021-04-07 | $24.92 | $24.92 | $24.88 | $24.89 | $24.86 | 688 |
| 2021-04-06 | $24.89 | $24.92 | $24.89 | $24.92 | $24.89 | 11,163 |
| 2021-04-05 | $24.88 | $24.89 | $24.87 | $24.88 | $24.84 | 2,091 |
| 2021-04-01 | $24.89 | $24.89 | $24.87 | $24.88 | $24.85 | 578 |
| 2021-03-31 | $24.87 | $24.88 | $24.87 | $24.88 | $24.85 | 2,391 |
| 2021-03-30 | $24.89 | $24.90 | $24.87 | $24.89 | $24.85 | 10,231 |
| 2021-03-29 | $24.89 | $24.89 | $24.88 | $24.89 | $24.85 | 1,858 |
| 2021-03-26 | $24.88 | $24.90 | $24.88 | $24.90 | $24.87 | 586 |
| 2021-03-25 | $24.90 | $24.91 | $24.88 | $24.90 | $24.86 | 406 |
| 2021-03-24 | $24.89 | $24.91 | $24.89 | $24.89 | $24.85 | 1,369 |
| 2021-03-23 | $24.90 | $24.90 | $24.87 | $24.89 | $24.85 | 2,262 |
| 2021-03-22 | $24.87 | $24.91 | $24.87 | $24.90 | $24.86 | 6,860 |
| 2021-03-19 | $24.89 | $24.90 | $24.87 | $24.90 | $24.86 | 3,779 |
| 2021-03-18 | $24.86 | $24.91 | $24.86 | $24.89 | $24.85 | 4,683 |
| 2021-03-17 | $24.92 | $24.92 | $24.91 | $24.91 | $24.87 | 634 |
| 2021-03-16 | $24.89 | $24.91 | $24.89 | $24.91 | $24.87 | 1,819 |
| 2021-03-15 | $24.89 | $24.92 | $24.89 | $24.91 | $24.87 | 6,244 |
| 2021-03-12 | $24.88 | $24.89 | $24.88 | $24.89 | $24.85 | 2,004 |
| 2021-03-11 | $24.88 | $24.89 | $24.88 | $24.89 | $24.85 | 3,112 |
| 2021-03-10 | $24.89 | $24.90 | $24.89 | $24.89 | $24.86 | 3,449 |
| 2021-03-09 | $24.89 | $24.90 | $24.88 | $24.89 | $24.85 | 6,820 |
| 2021-03-08 | $24.90 | $24.91 | $24.90 | $24.90 | $24.86 | 4,969 |
| 2021-03-05 | $24.91 | $24.92 | $24.88 | $24.90 | $24.87 | 5,626 |
| 2021-03-04 | $24.91 | $24.91 | $24.88 | $24.88 | $24.85 | 1,198 |
| 2021-03-03 | $24.90 | $24.92 | $24.90 | $24.92 | $24.89 | 9,407 |
| 2021-03-02 | $24.90 | $24.90 | $24.86 | $24.88 | $24.85 | 6,838 |
| 2021-03-01 | $24.90 | $24.91 | $24.90 | $24.91 | $24.87 | 887 |
| 2021-02-26 | $24.90 | $24.93 | $24.89 | $24.91 | $24.87 | 5,094 |
| 2021-02-25 | $24.88 | $24.90 | $24.88 | $24.88 | $24.85 | 2,869 |
| 2021-02-24 | $24.90 | $24.90 | $24.89 | $24.89 | $24.86 | 30,174 |
| 2021-02-23 | $24.92 | $24.92 | $24.88 | $24.89 | $24.86 | 2,895 |
| 2021-02-22 | $24.93 | $24.93 | $24.88 | $24.88 | $24.84 | 4,593 |
| 2021-02-19 | $24.87 | $24.94 | $24.87 | $24.94 | $24.91 | 54,773 |
| 2021-02-18 | $24.90 | $24.91 | $24.87 | $24.88 | $24.84 | 5,380 |
| 2021-02-17 | $24.87 | $24.92 | $24.86 | $24.90 | $24.87 | 18,669 |
| 2021-02-16 | $24.89 | $24.90 | $24.87 | $24.89 | $24.85 | 11,972 |
| 2021-02-12 | $24.93 | $24.93 | $24.89 | $24.91 | $24.88 | 4,816 |
| 2021-02-11 | $24.90 | $24.91 | $24.87 | $24.89 | $24.86 | 8,565 |
| 2021-02-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 407 |
| 2021-02-09 | $24.91 | $24.91 | $24.90 | $24.90 | $24.86 | 2,869 |
| 2021-02-08 | $24.90 | $24.92 | $24.89 | $24.90 | $24.86 | 2,033 |
| 2021-02-05 | $24.90 | $24.90 | $24.88 | $24.90 | $24.87 | 5,274 |
| 2021-02-04 | $24.91 | $24.91 | $24.88 | $24.91 | $24.87 | 1,481 |
| 2021-02-03 | $24.88 | $24.93 | $24.88 | $24.90 | $24.87 | 8,133 |
| 2021-02-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.87 | 540 |
| 2021-02-01 | $24.94 | $24.94 | $24.88 | $24.90 | $24.87 | 9,887 |
| 2021-01-29 | $24.93 | $24.93 | $24.88 | $24.91 | $24.88 | 2,412 |
| 2021-01-28 | $24.91 | $24.94 | $24.89 | $24.89 | $24.86 | 2,053 |
| 2021-01-27 | $24.91 | $24.93 | $24.89 | $24.89 | $24.85 | 4,166 |
| 2021-01-26 | $24.91 | $24.92 | $24.91 | $24.91 | $24.87 | 4,689 |
| 2021-01-25 | $24.92 | $24.93 | $24.91 | $24.92 | $24.88 | 7,160 |
| 2021-01-22 | $24.91 | $24.94 | $24.91 | $24.92 | $24.88 | 4,172 |
| 2021-01-21 | $24.91 | $24.93 | $24.91 | $24.93 | $24.89 | 1,548 |
| 2021-01-20 | $24.92 | $24.93 | $24.90 | $24.93 | $24.89 | 1,565 |
| 2021-01-19 | $24.90 | $24.91 | $24.89 | $24.91 | $24.88 | 4,005 |
| 2021-01-15 | $24.89 | $24.92 | $24.89 | $24.91 | $24.87 | 9,906 |
| 2021-01-14 | $24.91 | $24.93 | $24.91 | $24.91 | $24.88 | 1,052 |
| 2021-01-13 | $24.88 | $24.90 | $24.88 | $24.89 | $24.86 | 3,807 |
| 2021-01-12 | $24.90 | $24.94 | $24.88 | $24.90 | $24.87 | 6,796 |
| 2021-01-11 | $24.91 | $24.94 | $24.88 | $24.93 | $24.89 | 13,441 |
| 2021-01-08 | $24.95 | $24.95 | $24.88 | $24.92 | $24.88 | 9,292 |
| 2021-01-07 | $24.85 | $24.89 | $24.83 | $24.86 | $24.83 | 3,083 |
| 2021-01-06 | $24.87 | $24.87 | $24.83 | $24.86 | $24.83 | 14,468 |
| 2021-01-05 | $24.88 | $24.90 | $24.85 | $24.88 | $24.85 | 26,459 |
| 2021-01-04 | $24.87 | $24.90 | $24.87 | $24.89 | $24.85 | 4,797 |
| 2020-12-31 | $24.87 | $24.90 | $24.87 | $24.88 | $24.85 | 7,511 |
| 2020-12-30 | $24.87 | $24.88 | $24.87 | $24.88 | $24.84 | 5,956 |
| 2020-12-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.85 | 20 |
| 2020-12-28 | $24.88 | $24.89 | $24.88 | $24.88 | $24.85 | 3,040 |
| 2020-12-24 | $24.87 | $24.89 | $24.87 | $24.89 | $24.85 | 325 |
| 2020-12-23 | $24.87 | $24.89 | $24.87 | $24.89 | $24.85 | 1,826 |
| 2020-12-22 | $24.88 | $24.90 | $24.87 | $24.89 | $24.85 | 1,324 |
| 2020-12-21 | $24.88 | $24.89 | $24.88 | $24.89 | $24.85 | 1,876 |
| 2020-12-18 | $24.89 | $24.90 | $24.88 | $24.89 | $24.86 | 1,313 |
| 2020-12-17 | $24.89 | $24.90 | $24.88 | $24.89 | $24.86 | 13,983 |
| 2020-12-16 | $24.90 | $24.90 | $24.87 | $24.89 | $24.85 | 4,386 |
| 2020-12-15 | $24.88 | $24.90 | $24.86 | $24.90 | $24.87 | 3,221 |
| 2020-12-14 | $24.89 | $24.90 | $24.89 | $24.89 | $24.85 | 2,641 |
| 2020-12-11 | $24.90 | $24.91 | $24.88 | $24.90 | $24.87 | 3,409 |
| 2020-12-10 | $24.91 | $24.92 | $24.90 | $24.92 | $24.89 | 10,251 |
| 2020-12-09 | $24.93 | $24.93 | $24.92 | $24.92 | $24.89 | 1,615 |
| 2020-12-08 | $24.93 | $24.95 | $24.90 | $24.95 | $24.92 | 4,406 |
| 2020-12-07 | $24.93 | $24.94 | $24.91 | $24.92 | $24.89 | 3,154 |
| 2020-12-04 | $24.93 | $24.93 | $24.91 | $24.92 | $24.88 | 1,767 |
| 2020-12-03 | $24.94 | $24.94 | $24.89 | $24.91 | $24.88 | 8,980 |
| 2020-12-02 | $24.89 | $24.92 | $24.89 | $24.90 | $24.87 | 7,687 |
| 2020-12-01 | $24.90 | $24.91 | $24.89 | $24.90 | $24.87 | 4,493 |
| 2020-11-30 | $24.91 | $24.91 | $24.90 | $24.90 | $24.87 | 566 |
| 2020-11-27 | $24.91 | $24.92 | $24.89 | $24.91 | $24.87 | 6,258 |
| 2020-11-25 | $24.91 | $24.91 | $24.90 | $24.90 | $24.87 | 1,505 |
| 2020-11-24 | $24.89 | $24.91 | $24.89 | $24.90 | $24.86 | 9,452 |
| 2020-11-23 | $24.92 | $24.92 | $24.89 | $24.91 | $24.88 | 4,806 |
| 2020-11-20 | $24.89 | $24.96 | $24.89 | $24.96 | $24.93 | 20,195 |
| 2020-11-19 | $24.90 | $24.93 | $24.90 | $24.93 | $24.89 | 42,714 |
| 2020-11-18 | $24.92 | $24.92 | $24.89 | $24.92 | $24.89 | 27,815 |
| 2020-11-17 | $24.92 | $24.93 | $24.89 | $24.92 | $24.88 | 8,825 |
| 2020-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 124 |
| 2020-11-13 | $24.88 | $24.92 | $24.88 | $24.91 | $24.87 | 3,482 |
| 2020-11-12 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 6,015 |
| 2020-11-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.84 | 67 |
| 2020-11-10 | $24.88 | $24.89 | $24.88 | $24.89 | $24.86 | 980 |
| 2020-11-09 | $24.85 | $24.89 | $24.85 | $24.89 | $24.86 | 484 |
| 2020-11-06 | $24.87 | $24.89 | $24.87 | $24.88 | $24.85 | 398 |
| 2020-11-05 | $24.88 | $24.90 | $24.85 | $24.89 | $24.85 | 3,628 |
| 2020-11-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 721 |
| 2020-11-03 | $24.92 | $24.94 | $24.90 | $24.91 | $24.88 | 7,253 |
| 2020-11-02 | $24.95 | $24.95 | $24.87 | $24.91 | $24.88 | 11,897 |
| 2020-10-30 | $24.91 | $24.97 | $24.90 | $24.97 | $24.94 | 9,378 |
| 2020-10-29 | $24.88 | $24.88 | $24.88 | $24.88 | $24.85 | 2,601 |
| 2020-10-28 | $24.86 | $24.89 | $24.86 | $24.89 | $24.86 | 1,813 |
| 2020-10-27 | $24.88 | $24.89 | $24.86 | $24.89 | $24.86 | 10,651 |
| 2020-10-26 | $24.89 | $24.90 | $24.88 | $24.89 | $24.86 | 3,645 |
| 2020-10-23 | $24.88 | $24.90 | $24.87 | $24.89 | $24.86 | 5,504 |
| 2020-10-22 | $24.90 | $24.90 | $24.88 | $24.89 | $24.86 | 822 |
| 2020-10-21 | $24.89 | $24.89 | $24.88 | $24.89 | $24.86 | 1,091 |
| 2020-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 85 |
| 2020-10-19 | $24.94 | $24.94 | $24.90 | $24.90 | $24.86 | 526 |
| 2020-10-16 | $24.90 | $24.90 | $24.87 | $24.89 | $24.85 | 4,828 |
| 2020-10-15 | $24.90 | $24.91 | $24.89 | $24.89 | $24.86 | 2,300 |
| 2020-10-14 | $24.88 | $24.90 | $24.86 | $24.90 | $24.87 | 4,936 |
| 2020-10-13 | $24.91 | $24.91 | $24.86 | $24.88 | $24.85 | 993 |
| 2020-10-12 | $24.92 | $24.92 | $24.87 | $24.89 | $24.86 | 11,596 |
| 2020-10-09 | $24.92 | $24.92 | $24.91 | $24.92 | $24.89 | 1,895 |
| 2020-10-08 | $24.94 | $24.95 | $24.91 | $24.92 | $24.88 | 3,363 |
| 2020-10-07 | $24.93 | $24.93 | $24.90 | $24.91 | $24.87 | 4,332 |
| 2020-10-06 | $24.93 | $24.93 | $24.91 | $24.91 | $24.87 | 4,303 |
| 2020-10-05 | $24.91 | $24.95 | $24.90 | $24.92 | $24.89 | 10,658 |
| 2020-10-02 | $24.93 | $24.93 | $24.91 | $24.92 | $24.88 | 963 |
| 2020-10-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.89 | 729 |
| 2020-09-30 | $24.90 | $24.97 | $24.90 | $24.94 | $24.90 | 20,021 |
| 2020-09-29 | $24.90 | $24.92 | $24.90 | $24.92 | $24.89 | 6,016 |
| 2020-09-28 | $24.90 | $24.92 | $24.90 | $24.92 | $24.89 | 3,808 |
| 2020-09-25 | $24.89 | $24.90 | $24.89 | $24.90 | $24.87 | 2,418 |
| 2020-09-24 | $24.92 | $24.92 | $24.89 | $24.90 | $24.86 | 2,633 |
| 2020-09-23 | $24.91 | $24.93 | $24.90 | $24.90 | $24.87 | 2,534 |
| 2020-09-22 | $24.96 | $24.97 | $24.92 | $24.95 | $24.91 | 2,204 |
| 2020-09-21 | $24.93 | $24.97 | $24.92 | $24.94 | $24.91 | 2,874 |
| 2020-09-18 | $24.95 | $24.95 | $24.91 | $24.93 | $24.90 | 1,752 |
| 2020-09-17 | $24.98 | $24.98 | $24.91 | $24.94 | $24.90 | 7,909 |
| 2020-09-16 | $24.91 | $24.96 | $24.89 | $24.93 | $24.90 | 2,767 |
| 2020-09-15 | $24.89 | $24.96 | $24.89 | $24.96 | $24.93 | 4,122 |
| 2020-09-14 | $24.93 | $24.94 | $24.89 | $24.92 | $24.89 | 7,246 |
| 2020-09-11 | $24.94 | $24.94 | $24.88 | $24.90 | $24.86 | 8,909 |
| 2020-09-10 | $24.95 | $24.96 | $24.90 | $24.93 | $24.89 | 3,271 |
| 2020-09-09 | $24.89 | $24.98 | $24.89 | $24.89 | $24.86 | 9,650 |
| 2020-09-08 | $24.92 | $24.92 | $24.90 | $24.91 | $24.87 | 860 |
| 2020-09-04 | $24.90 | $24.90 | $24.89 | $24.90 | $24.86 | 1,201 |
| 2020-09-03 | $24.90 | $24.93 | $24.90 | $24.91 | $24.88 | 1,127 |
| 2020-09-02 | $24.91 | $24.93 | $24.89 | $24.92 | $24.88 | 1,518 |
| 2020-09-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.89 | 119 |
| 2020-08-31 | $24.96 | $24.97 | $24.93 | $24.93 | $24.89 | 3,275 |
| 2020-08-28 | $24.93 | $24.96 | $24.89 | $24.89 | $24.86 | 4,530 |
| 2020-08-27 | $24.95 | $24.97 | $24.91 | $24.93 | $24.90 | 7,051 |
| 2020-08-26 | $24.96 | $24.96 | $24.90 | $24.93 | $24.90 | 5,649 |
| 2020-08-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.90 | 418 |
| 2020-08-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.90 | 109 |
| 2020-08-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.90 | 410 |
| 2020-08-20 | $24.95 | $24.95 | $24.91 | $24.94 | $24.90 | 465 |
| 2020-08-19 | $24.89 | $24.96 | $24.89 | $24.95 | $24.91 | 5,817 |
| 2020-08-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.87 | 237 |
| 2020-08-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.87 | 202 |
| 2020-08-14 | $24.92 | $24.92 | $24.90 | $24.91 | $24.87 | 1,421 |
| 2020-08-13 | $24.91 | $24.93 | $24.91 | $24.93 | $24.89 | 1,004 |
| 2020-08-12 | $24.91 | $24.92 | $24.91 | $24.92 | $24.88 | 287 |
| 2020-08-11 | $24.95 | $24.97 | $24.91 | $24.94 | $24.90 | 8,503 |
| 2020-08-10 | $24.93 | $24.95 | $24.93 | $24.95 | $24.91 | 685 |
| 2020-08-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.91 | 136 |
| 2020-08-06 | $24.94 | $24.97 | $24.92 | $24.95 | $24.91 | 4,182 |
| 2020-08-05 | $24.93 | $24.95 | $24.93 | $24.95 | $24.91 | 1,753 |
| 2020-08-04 | $24.96 | $24.96 | $24.95 | $24.95 | $24.91 | 491 |
| 2020-08-03 | $24.94 | $25.00 | $24.94 | $24.94 | $24.90 | 1,151 |
| 2020-07-31 | $24.89 | $24.97 | $24.89 | $24.93 | $24.89 | 9,710 |
| 2020-07-30 | $24.91 | $24.91 | $24.89 | $24.91 | $24.87 | 4,056 |
| 2020-07-29 | $24.92 | $24.92 | $24.89 | $24.89 | $24.85 | 2,930 |
| 2020-07-28 | $24.91 | $24.94 | $24.89 | $24.90 | $24.86 | 6,992 |
| 2020-07-27 | $24.91 | $24.91 | $24.90 | $24.91 | $24.87 | 550 |
| 2020-07-24 | $24.90 | $24.93 | $24.90 | $24.91 | $24.87 | 22,639 |
| 2020-07-23 | $24.96 | $24.98 | $24.90 | $24.90 | $24.86 | 8,181 |
| 2020-07-22 | $24.97 | $24.97 | $24.91 | $24.94 | $24.90 | 3,704 |
| 2020-07-21 | $24.92 | $24.93 | $24.92 | $24.93 | $24.89 | 2,308 |
| 2020-07-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.89 | 340 |
| 2020-07-17 | $24.92 | $24.94 | $24.92 | $24.93 | $24.89 | 797 |
| 2020-07-16 | $24.92 | $24.93 | $24.92 | $24.93 | $24.89 | 8,364 |
| 2020-07-15 | $24.96 | $24.96 | $24.92 | $24.92 | $24.88 | 5,424 |
| 2020-07-14 | $24.96 | $24.96 | $24.95 | $24.96 | $24.92 | 1,915 |
| 2020-07-13 | $24.96 | $24.96 | $24.93 | $24.95 | $24.91 | 3,741 |
| 2020-07-10 | $24.93 | $24.96 | $24.93 | $24.95 | $24.91 | 4,395 |
| 2020-07-09 | $24.95 | $24.96 | $24.93 | $24.94 | $24.90 | 2,582 |
| 2020-07-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.89 | 384 |
| 2020-07-07 | $24.96 | $24.96 | $24.92 | $24.92 | $24.88 | 1,461 |
| 2020-07-06 | $24.92 | $24.97 | $24.92 | $24.96 | $24.92 | 3,906 |
| 2020-07-02 | $24.96 | $24.96 | $24.93 | $24.93 | $24.89 | 2,013 |
| 2020-07-01 | $24.94 | $24.97 | $24.93 | $24.96 | $24.92 | 19,085 |
| 2020-06-30 | $24.94 | $24.96 | $24.94 | $24.96 | $24.92 | 946 |
| 2020-06-29 | $24.97 | $24.98 | $24.96 | $24.96 | $24.92 | 3,864 |
| 2020-06-26 | $24.98 | $24.98 | $24.96 | $24.96 | $24.92 | 1,533 |
| 2020-06-25 | $24.96 | $24.98 | $24.95 | $24.96 | $24.92 | 5,279 |
| 2020-06-24 | $24.93 | $24.97 | $24.93 | $24.93 | $24.89 | 12,679 |
| 2020-06-23 | $24.94 | $24.99 | $24.93 | $24.93 | $24.89 | 13,713 |
| 2020-06-22 | $24.95 | $24.96 | $24.95 | $24.95 | $24.91 | 496 |
| 2020-06-19 | $24.93 | $24.98 | $24.93 | $24.93 | $24.89 | 3,353 |
| 2020-06-18 | $24.96 | $25.00 | $24.93 | $24.97 | $24.93 | 1,725 |
| 2020-06-17 | $24.99 | $24.99 | $24.93 | $24.96 | $24.92 | 23,849 |
| 2020-06-16 | $24.99 | $24.99 | $24.93 | $24.96 | $24.92 | 6,752 |
| 2020-06-15 | $24.98 | $24.98 | $24.96 | $24.96 | $24.92 | 1,765 |
| 2020-06-12 | $24.96 | $24.96 | $24.92 | $24.94 | $24.90 | 21,878 |
| 2020-06-11 | $24.96 | $24.96 | $24.93 | $24.95 | $24.91 | 1,326 |
| 2020-06-10 | $24.97 | $24.97 | $24.94 | $24.95 | $24.91 | 3,857 |
| 2020-06-09 | $24.99 | $25.02 | $24.90 | $24.94 | $24.90 | 36,848 |
| 2020-06-08 | $24.99 | $24.99 | $24.91 | $24.95 | $24.91 | 30,526 |
| 2020-06-05 | $24.91 | $24.92 | $24.90 | $24.91 | $24.87 | 24,592 |
| 2020-06-04 | $24.91 | $24.93 | $24.91 | $24.93 | $24.89 | 6,885 |
| 2020-06-03 | $24.91 | $24.91 | $24.90 | $24.91 | $24.87 | 6,004 |
| 2020-06-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.87 | 1,088 |
| 2020-06-01 | $24.92 | $24.93 | $24.90 | $24.92 | $24.88 | 13,212 |
| 2020-05-29 | $24.92 | $24.95 | $24.90 | $24.92 | $24.88 | 23,913 |
| 2020-05-28 | $24.93 | $24.93 | $24.91 | $24.93 | $24.89 | 4,585 |
| 2020-05-27 | $24.90 | $24.91 | $24.90 | $24.91 | $24.87 | 10,980 |
| 2020-05-26 | $24.91 | $24.91 | $24.90 | $24.91 | $24.87 | 18,867 |
| 2020-05-22 | $24.91 | $24.93 | $24.91 | $24.93 | $24.89 | 2,006 |
| 2020-05-21 | $24.96 | $24.96 | $24.91 | $24.93 | $24.89 | 2,679 |
| 2020-05-20 | $24.98 | $25.01 | $24.97 | $24.99 | $24.95 | 8,505 |
| 2020-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.94 | 281 |
| 2020-05-18 | $24.97 | $24.98 | $24.95 | $24.97 | $24.93 | 11,924 |
| 2020-05-15 | $24.97 | $24.99 | $24.95 | $24.98 | $24.94 | 3,181 |
| 2020-05-14 | $24.98 | $24.98 | $24.95 | $24.95 | $24.91 | 4,394 |
| 2020-05-13 | $24.98 | $24.99 | $24.95 | $24.99 | $24.95 | 3,820 |
| 2020-05-12 | $25.00 | $25.00 | $24.92 | $24.99 | $24.95 | 3,360 |
| 2020-05-11 | $24.93 | $24.94 | $24.93 | $24.93 | $24.89 | 1,393 |
| 2020-05-08 | $24.93 | $24.94 | $24.92 | $24.93 | $24.89 | 5,144 |
| 2020-05-07 | $24.91 | $24.95 | $24.91 | $24.93 | $24.89 | 20,572 |
| 2020-05-06 | $24.92 | $24.94 | $24.91 | $24.93 | $24.89 | 3,206 |
| 2020-05-05 | $24.96 | $24.96 | $24.91 | $24.93 | $24.89 | 59,935 |
| 2020-05-04 | $24.94 | $24.99 | $24.91 | $24.97 | $24.93 | 47,991 |
| 2020-05-01 | $24.91 | $24.93 | $24.90 | $24.93 | $24.89 | 5,806 |
| 2020-04-30 | $24.92 | $24.99 | $24.92 | $24.94 | $24.90 | 5,449 |
| 2020-04-29 | $24.93 | $24.97 | $24.92 | $24.95 | $24.91 | 5,427 |
| 2020-04-28 | $24.96 | $24.98 | $24.92 | $24.95 | $24.91 | 5,071 |
| 2020-04-27 | $24.93 | $24.97 | $24.91 | $24.97 | $24.93 | 2,235 |
| 2020-04-24 | $24.90 | $24.93 | $24.89 | $24.93 | $24.89 | 4,261 |
| 2020-04-23 | $24.97 | $24.97 | $24.89 | $24.93 | $24.89 | 40,318 |
| 2020-04-22 | $24.89 | $24.97 | $24.89 | $24.94 | $24.90 | 11,212 |
| 2020-04-21 | $24.89 | $24.99 | $24.88 | $24.93 | $24.89 | 5,806 |
| 2020-04-20 | $24.90 | $25.01 | $24.82 | $24.87 | $24.83 | 45,086 |
| 2020-04-17 | $24.92 | $25.03 | $24.92 | $24.98 | $24.91 | 3,318 |
| 2020-04-16 | $24.93 | $25.00 | $24.93 | $24.97 | $24.90 | 4,896 |
| 2020-04-15 | $25.01 | $25.06 | $24.99 | $25.01 | $24.94 | 15,195 |
| 2020-04-14 | $25.07 | $25.08 | $24.92 | $25.02 | $24.95 | 35,389 |
| 2020-04-13 | $25.03 | $25.10 | $24.91 | $24.92 | $24.85 | 17,419 |
| 2020-04-09 | $24.93 | $25.04 | $24.93 | $24.99 | $24.92 | 19,170 |
| 2020-04-08 | $24.95 | $24.95 | $24.93 | $24.94 | $24.87 | 5,873 |
| 2020-04-07 | $24.94 | $25.10 | $24.94 | $24.95 | $24.88 | 32,221 |
| 2020-04-06 | $25.08 | $25.09 | $24.92 | $24.93 | $24.86 | 6,648 |
| 2020-04-03 | $25.08 | $25.08 | $24.94 | $25.00 | $24.93 | 2,396 |
| 2020-04-02 | $24.90 | $24.97 | $24.89 | $24.95 | $24.88 | 4,259 |
| 2020-04-01 | $25.02 | $25.08 | $24.92 | $25.03 | $24.96 | 29,609 |
| 2020-03-31 | $24.96 | $24.97 | $24.86 | $24.97 | $24.90 | 3,178 |
| 2020-03-30 | $24.96 | $25.05 | $24.89 | $24.98 | $24.91 | 26,442 |
| 2020-03-27 | $24.95 | $25.03 | $24.90 | $24.93 | $24.86 | 15,740 |
| 2020-03-26 | $24.95 | $25.03 | $24.87 | $25.02 | $24.95 | 9,344 |
| 2020-03-25 | $24.95 | $24.95 | $24.91 | $24.91 | $24.84 | 7,942 |
| 2020-03-24 | $24.92 | $24.95 | $24.92 | $24.95 | $24.88 | 25,951 |
| 2020-03-23 | $24.86 | $24.91 | $24.83 | $24.86 | $24.79 | 5,243 |
| 2020-03-20 | $24.65 | $25.05 | $24.65 | $25.05 | $24.96 | 6,328 |
| 2020-03-19 | $24.86 | $25.06 | $24.83 | $24.97 | $24.88 | 29,231 |
| 2020-03-18 | $24.80 | $24.83 | $24.71 | $24.83 | $24.74 | 40,500 |
| 2020-03-17 | $24.67 | $24.90 | $24.67 | $24.90 | $24.81 | 1,662 |
| 2020-03-16 | $24.85 | $24.92 | $24.66 | $24.87 | $24.78 | 45,607 |
| 2020-03-13 | $24.72 | $24.88 | $24.72 | $24.85 | $24.76 | 8,140 |
| 2020-03-12 | $24.96 | $24.96 | $24.90 | $24.90 | $24.81 | 9,043 |
| 2020-03-11 | $24.82 | $24.92 | $24.72 | $24.92 | $24.83 | 1,151 |
| 2020-03-10 | $24.81 | $24.93 | $24.81 | $24.93 | $24.84 | 1,392 |
| 2020-03-09 | $24.90 | $24.90 | $24.70 | $24.86 | $24.77 | 25,987 |
| 2020-03-06 | $24.89 | $24.90 | $24.89 | $24.90 | $24.81 | 1,153 |
| 2020-03-05 | $24.89 | $24.92 | $24.86 | $24.91 | $24.82 | 1,805 |
| 2020-03-04 | $24.89 | $24.89 | $24.85 | $24.89 | $24.80 | 1,253 |
| 2020-03-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.80 | 37 |
| 2020-03-02 | $24.93 | $24.93 | $24.90 | $24.90 | $24.81 | 502 |
| 2020-02-28 | $24.86 | $24.94 | $24.86 | $24.88 | $24.79 | 10,655 |
| 2020-02-27 | $24.93 | $24.94 | $24.90 | $24.93 | $24.84 | 16,775 |
| 2020-02-26 | $24.96 | $24.96 | $24.93 | $24.94 | $24.85 | 3,442 |
| 2020-02-25 | $24.93 | $24.96 | $24.93 | $24.94 | $24.85 | 13,278 |
| 2020-02-24 | $24.93 | $24.96 | $24.90 | $24.96 | $24.87 | 12,471 |
| 2020-02-21 | $24.96 | $24.96 | $24.89 | $24.93 | $24.83 | 2,382 |
| 2020-02-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.82 | 819 |
| 2020-02-19 | $24.90 | $24.92 | $24.90 | $24.92 | $24.81 | 1,082 |
| 2020-02-18 | $24.90 | $24.92 | $24.90 | $24.92 | $24.82 | 13,131 |
| 2020-02-14 | $24.91 | $24.92 | $24.90 | $24.92 | $24.82 | 1,117 |
| 2020-02-13 | $24.89 | $24.91 | $24.88 | $24.91 | $24.81 | 2,488 |
| 2020-02-12 | $24.89 | $24.92 | $24.88 | $24.90 | $24.80 | 7,745 |
| 2020-02-11 | $24.91 | $24.92 | $24.91 | $24.91 | $24.81 | 1,535 |
| 2020-02-10 | $24.91 | $24.91 | $24.90 | $24.91 | $24.81 | 847 |
| 2020-02-07 | $24.91 | $24.92 | $24.91 | $24.91 | $24.81 | 2,483 |
| 2020-02-06 | $24.90 | $24.93 | $24.90 | $24.92 | $24.82 | 2,547 |
| 2020-02-05 | $24.92 | $24.92 | $24.91 | $24.92 | $24.81 | 2,988 |
| 2020-02-04 | $24.90 | $24.92 | $24.90 | $24.92 | $24.82 | 1,812 |
| 2020-02-03 | $24.92 | $24.98 | $24.90 | $24.91 | $24.81 | 16,360 |
| 2020-01-31 | $24.92 | $24.94 | $24.92 | $24.92 | $24.82 | 6,930 |
| 2020-01-30 | $24.96 | $24.96 | $24.95 | $24.95 | $24.85 | 2,744 |
| 2020-01-29 | $24.96 | $24.96 | $24.93 | $24.95 | $24.85 | 5,197 |
| 2020-01-28 | $24.96 | $24.96 | $24.92 | $24.94 | $24.84 | 2,257 |
| 2020-01-27 | $24.97 | $24.97 | $24.95 | $24.95 | $24.85 | 1,086 |
| 2020-01-24 | $24.92 | $24.95 | $24.92 | $24.95 | $24.85 | 487 |
| 2020-01-23 | $24.92 | $24.98 | $24.92 | $24.95 | $24.85 | 1,334 |
| 2020-01-22 | $24.96 | $24.96 | $24.92 | $24.95 | $24.85 | 19,720 |
| 2020-01-21 | $24.93 | $24.95 | $24.93 | $24.94 | $24.84 | 20,673 |
| 2020-01-17 | $24.94 | $24.95 | $24.93 | $24.94 | $24.82 | 2,544 |
| 2020-01-16 | $24.95 | $24.97 | $24.93 | $24.97 | $24.85 | 10,660 |
| 2020-01-15 | $24.93 | $24.97 | $24.93 | $24.97 | $24.85 | 1,395 |
| 2020-01-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.85 | 145 |
| 2020-01-13 | $24.93 | $25.00 | $24.93 | $24.96 | $24.84 | 3,543 |
| 2020-01-10 | $24.93 | $24.97 | $24.93 | $24.95 | $24.83 | 7,168 |
| 2020-01-09 | $24.92 | $24.93 | $24.90 | $24.92 | $24.80 | 7,590 |
| 2020-01-08 | $24.90 | $24.93 | $24.89 | $24.91 | $24.79 | 12,949 |
| 2020-01-07 | $24.92 | $24.93 | $24.89 | $24.90 | $24.78 | 36,521 |
| 2020-01-06 | $24.93 | $24.93 | $24.90 | $24.92 | $24.80 | 7,662 |
| 2020-01-03 | $24.91 | $24.94 | $24.90 | $24.93 | $24.81 | 3,629 |
| 2020-01-02 | $24.92 | $24.94 | $24.90 | $24.94 | $24.82 | 3,358 |
| 2019-12-31 | $24.93 | $24.96 | $24.92 | $24.93 | $24.81 | 6,143 |
| 2019-12-30 | $24.93 | $24.94 | $24.90 | $24.91 | $24.79 | 6,437 |
| 2019-12-27 | $24.94 | $24.94 | $24.91 | $24.92 | $24.80 | 1,627 |
| 2019-12-26 | $24.96 | $24.96 | $24.90 | $24.94 | $24.82 | 3,707 |
| 2019-12-24 | $24.97 | $24.97 | $24.90 | $24.93 | $24.81 | 2,631 |
| 2019-12-23 | $24.90 | $24.94 | $24.90 | $24.94 | $24.82 | 1,558 |
| 2019-12-20 | $24.95 | $24.99 | $24.94 | $24.96 | $24.82 | 4,336 |
| 2019-12-19 | $24.92 | $24.95 | $24.91 | $24.92 | $24.78 | 91,750 |
| 2019-12-18 | $24.92 | $24.92 | $24.88 | $24.92 | $24.78 | 1,745 |
| 2019-12-17 | $24.92 | $24.92 | $24.89 | $24.92 | $24.78 | 1,484 |
| 2019-12-16 | $24.92 | $24.92 | $24.89 | $24.91 | $24.77 | 4,555 |
| 2019-12-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.78 | 184 |
| 2019-12-12 | $24.90 | $24.92 | $24.89 | $24.92 | $24.78 | 481 |
| 2019-12-11 | $24.93 | $24.95 | $24.92 | $24.94 | $24.80 | 4,601 |
| 2019-12-10 | $24.91 | $24.92 | $24.91 | $24.91 | $24.77 | 6,084 |
| 2019-12-09 | $24.91 | $24.93 | $24.88 | $24.91 | $24.77 | 404 |
| 2019-12-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.74 | 141 |
| 2019-12-05 | $24.89 | $24.92 | $24.86 | $24.89 | $24.75 | 28,670 |
| 2019-12-04 | $24.91 | $24.93 | $24.90 | $24.90 | $24.76 | 1,723 |
| 2019-12-03 | $24.92 | $24.92 | $24.89 | $24.89 | $24.75 | 903 |
| 2019-12-02 | $24.80 | $24.92 | $24.80 | $24.89 | $24.75 | 1,395 |
| 2019-11-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.77 | 15 |
| 2019-11-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.77 | 1,495 |
| 2019-11-26 | $24.88 | $24.94 | $24.88 | $24.93 | $24.79 | 7,065 |
| 2019-11-25 | $24.91 | $24.94 | $24.88 | $24.91 | $24.77 | 8,336 |
| 2019-11-22 | $24.92 | $24.96 | $24.89 | $24.92 | $24.78 | 10,960 |
| 2019-11-21 | $24.91 | $24.92 | $24.90 | $24.92 | $24.78 | 1,812 |
| 2019-11-20 | $24.93 | $24.94 | $24.90 | $24.92 | $24.78 | 2,341 |
| 2019-11-19 | $24.93 | $24.94 | $24.90 | $24.94 | $24.80 | 2,123 |
| 2019-11-18 | $24.95 | $24.96 | $24.90 | $24.93 | $24.79 | 25,195 |
| 2019-11-15 | $24.93 | $24.93 | $24.91 | $24.93 | $24.77 | 2,218 |
| 2019-11-14 | $24.91 | $24.93 | $24.91 | $24.93 | $24.77 | 462 |
| 2019-11-13 | $24.91 | $24.92 | $24.90 | $24.92 | $24.76 | 4,135 |
| 2019-11-12 | $24.91 | $24.92 | $24.91 | $24.92 | $24.76 | 1,309 |
| 2019-11-11 | $24.91 | $24.92 | $24.90 | $24.92 | $24.76 | 2,244 |
| 2019-11-08 | $24.91 | $24.93 | $24.91 | $24.91 | $24.75 | 4,965 |
| 2019-11-07 | $24.91 | $24.92 | $24.91 | $24.92 | $24.76 | 621 |
| 2019-11-06 | $24.94 | $24.94 | $24.91 | $24.92 | $24.76 | 1,029 |
| 2019-11-05 | $24.93 | $24.96 | $24.91 | $24.94 | $24.78 | 15,617 |
| 2019-11-04 | $24.92 | $24.94 | $24.91 | $24.92 | $24.76 | 6,436 |
| 2019-11-01 | $24.89 | $24.94 | $24.89 | $24.91 | $24.75 | 17,434 |
| 2019-10-31 | $24.90 | $24.96 | $24.90 | $24.93 | $24.77 | 6,663 |
| 2019-10-30 | $24.91 | $24.93 | $24.89 | $24.92 | $24.76 | 6,906 |
| 2019-10-29 | $24.91 | $24.91 | $24.90 | $24.90 | $24.74 | 164 |
| 2019-10-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.74 | 4,340 |
| 2019-10-25 | $24.90 | $24.91 | $24.89 | $24.91 | $24.75 | 7,422 |
| 2019-10-24 | $24.90 | $24.91 | $24.90 | $24.91 | $24.75 | 12,392 |
| 2019-10-23 | $24.91 | $24.91 | $24.90 | $24.91 | $24.75 | 4,616 |
| 2019-10-22 | $24.94 | $24.94 | $24.90 | $24.92 | $24.76 | 2,422 |
| 2019-10-21 | $24.91 | $24.91 | $24.90 | $24.91 | $24.75 | 113,821 |
| 2019-10-18 | $24.93 | $24.94 | $24.92 | $24.94 | $24.76 | 5,119 |
| 2019-10-17 | $24.92 | $24.93 | $24.90 | $24.93 | $24.75 | 41,770 |
| 2019-10-16 | $24.89 | $24.93 | $24.89 | $24.93 | $24.75 | 2,129 |
| 2019-10-15 | $24.88 | $24.92 | $24.88 | $24.92 | $24.74 | 8,401 |
| 2019-10-14 | $24.92 | $24.92 | $24.92 | $24.92 | $24.74 | 1,002 |
| 2019-10-11 | $24.89 | $24.92 | $24.87 | $24.92 | $24.74 | 13,827 |
| 2019-10-10 | $24.92 | $24.94 | $24.92 | $24.92 | $24.74 | 3,842 |
| 2019-10-09 | $24.90 | $24.92 | $24.90 | $24.90 | $24.72 | 2,647 |
| 2019-10-08 | $24.93 | $24.93 | $24.91 | $24.91 | $24.73 | 3,505 |
| 2019-10-07 | $24.90 | $24.91 | $24.89 | $24.91 | $24.73 | 4,771 |
| 2019-10-04 | $24.90 | $24.91 | $24.89 | $24.91 | $24.73 | 5,651 |
| 2019-10-03 | $24.92 | $24.92 | $24.88 | $24.92 | $24.74 | 2,485 |
| 2019-10-02 | $24.92 | $24.92 | $24.89 | $24.91 | $24.73 | 1,760 |
| 2019-10-01 | $24.89 | $24.92 | $24.89 | $24.91 | $24.73 | 4,656 |
| 2019-09-30 | $24.90 | $24.91 | $24.89 | $24.91 | $24.73 | 1,711 |
| 2019-09-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.73 | 230 |
| 2019-09-26 | $24.91 | $24.92 | $24.89 | $24.91 | $24.73 | 8,459 |
| 2019-09-25 | $24.91 | $24.92 | $24.91 | $24.92 | $24.74 | 545 |
| 2019-09-24 | $24.90 | $24.91 | $24.90 | $24.91 | $24.73 | 925 |
| 2019-09-23 | $24.92 | $24.97 | $24.92 | $24.93 | $24.75 | 8,979 |
| 2019-09-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.71 | 78 |
| 2019-09-19 | $24.92 | $24.93 | $24.92 | $24.92 | $24.71 | 827 |
| 2019-09-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.72 | 5,594 |
| 2019-09-17 | $24.92 | $24.93 | $24.91 | $24.92 | $24.71 | 3,585 |
| 2019-09-16 | $24.92 | $24.95 | $24.92 | $24.94 | $24.73 | 4,415 |
| 2019-09-13 | $24.90 | $24.95 | $24.90 | $24.93 | $24.72 | 2,341 |
| 2019-09-12 | $24.95 | $24.95 | $24.93 | $24.94 | $24.73 | 7,814 |
| 2019-09-11 | $24.93 | $24.93 | $24.91 | $24.92 | $24.71 | 1,522 |
| 2019-09-10 | $24.93 | $24.95 | $24.92 | $24.92 | $24.71 | 5,488 |
| 2019-09-09 | $24.89 | $24.94 | $24.89 | $24.93 | $24.72 | 13,496 |
| 2019-09-06 | $24.94 | $24.94 | $24.91 | $24.92 | $24.71 | 1,439 |
| 2019-09-05 | $24.95 | $24.95 | $24.93 | $24.93 | $24.72 | 1,097 |
| 2019-09-04 | $25.00 | $25.00 | $24.95 | $24.95 | $24.74 | 36,894 |
| 2019-09-03 | $24.95 | $25.00 | $24.91 | $24.95 | $24.74 | 5,708 |
| 2019-08-30 | $24.99 | $24.99 | $24.91 | $24.96 | $24.75 | 2,162 |
| 2019-08-29 | $24.94 | $24.98 | $24.92 | $24.97 | $24.76 | 18,747 |
| 2019-08-28 | $24.92 | $24.94 | $24.89 | $24.92 | $24.71 | 5,040 |
| 2019-08-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.71 | 43 |
| 2019-08-26 | $24.93 | $24.95 | $24.93 | $24.93 | $24.72 | 17,051 |
| 2019-08-23 | $24.92 | $24.95 | $24.90 | $24.95 | $24.74 | 29,630 |
| 2019-08-22 | $24.91 | $24.91 | $24.87 | $24.88 | $24.67 | 5,753 |
| 2019-08-21 | $24.90 | $24.93 | $24.88 | $24.91 | $24.70 | 13,453 |
| 2019-08-20 | $24.91 | $24.93 | $24.91 | $24.91 | $24.70 | 20,762 |
| 2019-08-19 | $24.88 | $24.94 | $24.88 | $24.91 | $24.70 | 182,952 |
| 2019-08-16 | $24.88 | $24.90 | $24.88 | $24.89 | $24.68 | 3,582 |
| 2019-08-15 | $24.88 | $24.90 | $24.88 | $24.90 | $24.69 | 869 |
| 2019-08-14 | $24.88 | $24.90 | $24.87 | $24.88 | $24.67 | 3,665 |
| 2019-08-13 | $24.89 | $24.91 | $24.89 | $24.91 | $24.70 | 2,161 |
| 2019-08-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.68 | 147 |
| 2019-08-09 | $24.89 | $24.93 | $24.89 | $24.91 | $24.70 | 8,205 |
| 2019-08-08 | $24.89 | $24.91 | $24.89 | $24.91 | $24.70 | 3,236 |
| 2019-08-07 | $24.92 | $24.92 | $24.90 | $24.91 | $24.70 | 2,369 |
| 2019-08-06 | $24.91 | $24.91 | $24.90 | $24.90 | $24.69 | 522 |
| 2019-08-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.70 | 2,004 |
| 2019-08-02 | $24.91 | $24.91 | $24.89 | $24.89 | $24.68 | 5,114 |
| 2019-08-01 | $24.89 | $24.93 | $24.89 | $24.92 | $24.71 | 11,599 |
| 2019-07-31 | $24.91 | $24.91 | $24.88 | $24.90 | $24.69 | 1,044 |
| 2019-07-30 | $24.87 | $24.89 | $24.87 | $24.88 | $24.67 | 2,728 |
| 2019-07-29 | $24.88 | $24.91 | $24.88 | $24.89 | $24.68 | 2,843 |
| 2019-07-26 | $24.92 | $24.92 | $24.87 | $24.90 | $24.69 | 1,737 |
| 2019-07-25 | $24.92 | $24.92 | $24.91 | $24.92 | $24.71 | 6,878 |
| 2019-07-24 | $24.91 | $24.93 | $24.91 | $24.92 | $24.71 | 2,397 |
| 2019-07-23 | $24.90 | $24.92 | $24.90 | $24.92 | $24.71 | 3,693 |
| 2019-07-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.71 | 93 |
| 2019-07-19 | $24.89 | $24.92 | $24.89 | $24.92 | $24.67 | 1,891 |
| 2019-07-18 | $24.89 | $24.90 | $24.89 | $24.90 | $24.65 | 40,788 |
| 2019-07-17 | $24.90 | $24.91 | $24.90 | $24.91 | $24.66 | 402 |
| 2019-07-16 | $24.91 | $24.91 | $24.89 | $24.91 | $24.66 | 676 |
| 2019-07-15 | $24.91 | $24.91 | $24.89 | $24.91 | $24.66 | 4,624 |
| 2019-07-12 | $24.86 | $24.91 | $24.86 | $24.91 | $24.66 | 5,004 |
| 2019-07-11 | $24.90 | $24.92 | $24.90 | $24.91 | $24.66 | 12,050 |
| 2019-07-10 | $24.89 | $24.91 | $24.89 | $24.91 | $24.66 | 1,167 |
| 2019-07-09 | $24.90 | $24.92 | $24.90 | $24.92 | $24.67 | 652 |
| 2019-07-08 | $24.93 | $24.93 | $24.89 | $24.91 | $24.66 | 2,231 |
| 2019-07-05 | $24.90 | $24.91 | $24.89 | $24.91 | $24.66 | 13,929 |
| 2019-07-03 | $24.89 | $24.89 | $24.86 | $24.89 | $24.64 | 30,038 |
| 2019-07-02 | $24.89 | $24.90 | $24.88 | $24.90 | $24.65 | 2,002 |
| 2019-07-01 | $24.90 | $24.91 | $24.90 | $24.90 | $24.65 | 1,688 |
| 2019-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.65 | 14,615 |
| 2019-06-27 | $24.89 | $24.89 | $24.88 | $24.89 | $24.64 | 972 |
| 2019-06-26 | $24.88 | $24.90 | $24.88 | $24.90 | $24.65 | 10,045 |
| 2019-06-25 | $24.86 | $24.92 | $24.86 | $24.90 | $24.65 | 7,591 |
| 2019-06-24 | $24.90 | $24.92 | $24.90 | $24.90 | $24.65 | 4,916 |
| 2019-06-21 | $24.89 | $24.92 | $24.89 | $24.89 | $24.62 | 13,609 |
| 2019-06-20 | $24.89 | $24.92 | $24.89 | $24.89 | $24.62 | 1,183 |
| 2019-06-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 837 |
| 2019-06-18 | $24.89 | $24.91 | $24.89 | $24.91 | $24.64 | 9,820 |
| 2019-06-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.62 | 3,411 |
| 2019-06-14 | $24.85 | $24.90 | $24.85 | $24.89 | $24.62 | 2,491 |
| 2019-06-13 | $24.90 | $24.93 | $24.90 | $24.91 | $24.64 | 6,709 |
| 2019-06-12 | $24.90 | $24.93 | $24.89 | $24.90 | $24.63 | 4,194 |
| 2019-06-11 | $24.90 | $24.91 | $24.90 | $24.91 | $24.64 | 251 |
| 2019-06-10 | $24.89 | $24.91 | $24.89 | $24.90 | $24.63 | 3,246 |
| 2019-06-07 | $24.91 | $24.91 | $24.89 | $24.91 | $24.64 | 874 |
| 2019-06-06 | $24.89 | $24.92 | $24.89 | $24.90 | $24.63 | 5,903 |
| 2019-06-05 | $24.89 | $24.91 | $24.88 | $24.91 | $24.64 | 7,407 |
| 2019-06-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 88 |
| 2019-06-03 | $24.88 | $24.91 | $24.88 | $24.91 | $24.64 | 2,690 |
| 2019-05-31 | $24.87 | $24.89 | $24.87 | $24.89 | $24.62 | 2,038 |
| 2019-05-30 | $24.88 | $24.90 | $24.88 | $24.88 | $24.62 | 5,963 |
| 2019-05-29 | $24.88 | $24.90 | $24.86 | $24.90 | $24.63 | 7,099 |
| 2019-05-28 | $24.90 | $24.90 | $24.86 | $24.89 | $24.62 | 5,095 |
| 2019-05-24 | $24.88 | $24.90 | $24.86 | $24.89 | $24.62 | 4,289 |
| 2019-05-23 | $24.89 | $24.91 | $24.89 | $24.91 | $24.64 | 2,174 |
| 2019-05-22 | $24.86 | $24.89 | $24.86 | $24.88 | $24.61 | 6,519 |
| 2019-05-21 | $24.87 | $24.89 | $24.85 | $24.89 | $24.62 | 1,172 |
| 2019-05-20 | $24.91 | $24.91 | $24.89 | $24.89 | $24.62 | 3,658 |
| 2019-05-17 | $24.93 | $24.93 | $24.91 | $24.91 | $24.61 | 2,516 |
| 2019-05-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.61 | 255 |
| 2019-05-15 | $24.91 | $24.93 | $24.88 | $24.91 | $24.61 | 3,264 |
| 2019-05-14 | $24.92 | $24.92 | $24.92 | $24.92 | $24.62 | 32 |
| 2019-05-13 | $24.93 | $24.93 | $24.91 | $24.92 | $24.62 | 2,298 |
| 2019-05-10 | $24.92 | $24.92 | $24.90 | $24.92 | $24.62 | 3,412 |
| 2019-05-09 | $24.87 | $24.92 | $24.87 | $24.92 | $24.62 | 3,537 |
| 2019-05-08 | $24.90 | $24.92 | $24.90 | $24.90 | $24.60 | 656 |
| 2019-05-07 | $24.92 | $24.92 | $24.90 | $24.90 | $24.60 | 1,110 |
| 2019-05-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.60 | 1,021 |
| 2019-05-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.59 | 873 |
| 2019-05-02 | $24.90 | $24.91 | $24.90 | $24.91 | $24.61 | 404 |
| 2019-05-01 | $24.89 | $24.92 | $24.89 | $24.91 | $24.61 | 2,775 |
| 2019-04-30 | $24.89 | $24.92 | $24.86 | $24.89 | $24.59 | 18,489 |
| 2019-04-29 | $24.89 | $24.90 | $24.88 | $24.88 | $24.58 | 1,296 |
| 2019-04-26 | $24.90 | $24.91 | $24.90 | $24.91 | $24.61 | 2,648 |
| 2019-04-25 | $24.90 | $24.91 | $24.90 | $24.91 | $24.61 | 1,894 |
| 2019-04-24 | $24.89 | $24.91 | $24.89 | $24.90 | $24.60 | 355 |
| 2019-04-23 | $24.89 | $24.91 | $24.89 | $24.91 | $24.61 | 1,714 |
| 2019-04-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.59 | 10,119 |
| 2019-04-18 | $24.91 | $24.91 | $24.89 | $24.91 | $24.58 | 29,994 |
| 2019-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.58 | 397 |
| 2019-04-16 | $24.93 | $24.93 | $24.91 | $24.91 | $24.58 | 5,094 |
| 2019-04-15 | $24.92 | $24.92 | $24.91 | $24.91 | $24.58 | 945 |
| 2019-04-12 | $24.92 | $24.92 | $24.91 | $24.91 | $24.58 | 483 |
| 2019-04-11 | $24.91 | $24.91 | $24.90 | $24.91 | $24.58 | 3,244 |
| 2019-04-10 | $24.91 | $24.91 | $24.90 | $24.90 | $24.57 | 301 |
| 2019-04-09 | $24.89 | $24.91 | $24.88 | $24.91 | $24.58 | 5,705 |
| 2019-04-08 | $24.87 | $24.93 | $24.87 | $24.92 | $24.59 | 41,495 |
| 2019-04-05 | $24.91 | $24.92 | $24.88 | $24.90 | $24.57 | 5,332 |
| 2019-04-04 | $24.89 | $24.92 | $24.88 | $24.92 | $24.59 | 92,840 |
| 2019-04-03 | $24.90 | $24.91 | $24.90 | $24.91 | $24.58 | 3,392 |
| 2019-04-02 | $24.89 | $24.90 | $24.88 | $24.90 | $24.57 | 4,642 |
| 2019-04-01 | $24.91 | $24.92 | $24.88 | $24.90 | $24.57 | 3,133 |
| 2019-03-29 | $24.90 | $24.91 | $24.90 | $24.90 | $24.57 | 14,658 |
| 2019-03-28 | $24.90 | $24.92 | $24.90 | $24.91 | $24.58 | 2,823 |
| 2019-03-27 | $24.89 | $24.90 | $24.89 | $24.90 | $24.57 | 5,646 |
| 2019-03-26 | $24.91 | $24.91 | $24.89 | $24.91 | $24.58 | 2,201 |
| 2019-03-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.57 | 621 |
| 2019-03-22 | $24.90 | $24.91 | $24.90 | $24.91 | $24.58 | 2,735 |
| 2019-03-21 | $24.89 | $24.91 | $24.88 | $24.91 | $24.58 | 5,337 |
| 2019-03-20 | $24.88 | $24.89 | $24.88 | $24.89 | $24.56 | 4,283 |
| 2019-03-19 | $24.84 | $24.89 | $24.84 | $24.89 | $24.56 | 10,067 |
| 2019-03-18 | $24.88 | $24.92 | $24.87 | $24.88 | $24.55 | 7,699 |
| 2019-03-15 | $24.90 | $24.92 | $24.90 | $24.92 | $24.56 | 5,757 |
| 2019-03-14 | $24.90 | $24.92 | $24.90 | $24.92 | $24.56 | 3,934 |
| 2019-03-13 | $24.91 | $24.92 | $24.91 | $24.92 | $24.56 | 354 |
| 2019-03-12 | $24.90 | $24.92 | $24.90 | $24.92 | $24.56 | 2,744 |
| 2019-03-11 | $24.90 | $24.91 | $24.89 | $24.91 | $24.55 | 8,942 |
| 2019-03-08 | $24.89 | $24.91 | $24.89 | $24.91 | $24.55 | 1,474 |
| 2019-03-07 | $24.89 | $24.92 | $24.88 | $24.91 | $24.55 | 11,981 |
| 2019-03-06 | $24.93 | $24.93 | $24.90 | $24.91 | $24.55 | 607 |
| 2019-03-05 | $24.91 | $24.93 | $24.90 | $24.91 | $24.55 | 19,987 |
| 2019-03-04 | $24.89 | $24.93 | $24.89 | $24.93 | $24.57 | 9,086 |
| 2019-03-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 516 |
| 2019-02-28 | $24.90 | $24.93 | $24.90 | $24.92 | $24.56 | 3,493 |
| 2019-02-27 | $24.90 | $24.91 | $24.89 | $24.89 | $24.53 | 2,849 |
| 2019-02-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 175 |
| 2019-02-25 | $24.91 | $24.94 | $24.91 | $24.91 | $24.55 | 3,990 |
| 2019-02-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.55 | 5 |
| 2019-02-21 | $24.93 | $24.94 | $24.91 | $24.93 | $24.57 | 6,870 |
| 2019-02-20 | $24.91 | $24.93 | $24.91 | $24.93 | $24.57 | 1,136 |
| 2019-02-19 | $24.94 | $24.94 | $24.91 | $24.92 | $24.56 | 16,220 |
| 2019-02-15 | $24.94 | $24.94 | $24.93 | $24.93 | $24.55 | 8,956 |
| 2019-02-14 | $24.95 | $24.95 | $24.92 | $24.93 | $24.55 | 1,162 |
| 2019-02-13 | $24.96 | $24.96 | $24.91 | $24.94 | $24.56 | 3,700 |
| 2019-02-12 | $24.91 | $24.96 | $24.91 | $24.93 | $24.55 | 10,918 |
| 2019-02-11 | $24.95 | $24.95 | $24.91 | $24.92 | $24.54 | 4,880 |
| 2019-02-08 | $24.92 | $24.94 | $24.91 | $24.93 | $24.55 | 3,278 |
| 2019-02-07 | $24.91 | $24.94 | $24.91 | $24.94 | $24.56 | 105,251 |
| 2019-02-06 | $24.95 | $24.95 | $24.90 | $24.91 | $24.53 | 7,490 |
| 2019-02-05 | $24.94 | $24.94 | $24.90 | $24.91 | $24.53 | 907 |
| 2019-02-04 | $24.95 | $24.95 | $24.88 | $24.88 | $24.50 | 16,299 |
| 2019-02-01 | $24.91 | $24.93 | $24.89 | $24.89 | $24.51 | 1,539 |
| 2019-01-31 | $24.91 | $24.93 | $24.89 | $24.89 | $24.51 | 1,958 |
| 2019-01-30 | $24.89 | $24.92 | $24.89 | $24.90 | $24.52 | 5,192 |
| 2019-01-29 | $24.93 | $24.93 | $24.89 | $24.93 | $24.55 | 7,902 |
| 2019-01-28 | $24.91 | $24.93 | $24.91 | $24.92 | $24.54 | 5,889 |
| 2019-01-25 | $24.94 | $24.94 | $24.90 | $24.92 | $24.54 | 12,567 |
| 2019-01-24 | $24.90 | $24.93 | $24.90 | $24.93 | $24.55 | 920 |
| 2019-01-23 | $24.94 | $24.94 | $24.92 | $24.92 | $24.54 | 537 |
| 2019-01-22 | $24.93 | $24.94 | $24.90 | $24.92 | $24.54 | 3,563 |
| 2019-01-18 | $24.91 | $24.92 | $24.90 | $24.91 | $24.50 | 9,666 |
| 2019-01-17 | $24.97 | $24.97 | $24.92 | $24.92 | $24.51 | 6,682 |
| 2019-01-16 | $24.92 | $24.95 | $24.92 | $24.95 | $24.54 | 243 |
| 2019-01-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.54 | 55 |
| 2019-01-14 | $24.97 | $24.97 | $24.91 | $24.92 | $24.51 | 24,621 |
| 2019-01-11 | $24.96 | $24.96 | $24.91 | $24.93 | $24.52 | 1,073 |
| 2019-01-10 | $24.93 | $24.95 | $24.92 | $24.93 | $24.52 | 2,269 |
| 2019-01-09 | $24.94 | $24.95 | $24.91 | $24.95 | $24.54 | 2,036 |
| 2019-01-08 | $24.91 | $24.95 | $24.90 | $24.93 | $24.52 | 23,943 |
| 2019-01-07 | $24.93 | $24.96 | $24.90 | $24.95 | $24.54 | 5,141 |
| 2019-01-04 | $24.90 | $24.93 | $24.89 | $24.92 | $24.51 | 14,258 |
| 2019-01-03 | $24.90 | $24.95 | $24.89 | $24.95 | $24.54 | 33,214 |
| 2019-01-02 | $24.92 | $24.93 | $24.91 | $24.91 | $24.50 | 5,033 |
| 2018-12-31 | $24.93 | $24.94 | $24.89 | $24.93 | $24.52 | 17,974 |
| 2018-12-28 | $24.91 | $24.95 | $24.91 | $24.93 | $24.52 | 6,480 |
| 2018-12-27 | $24.90 | $24.94 | $24.89 | $24.92 | $24.51 | 18,370 |
| 2018-12-26 | $24.90 | $24.94 | $24.88 | $24.92 | $24.51 | 18,469 |
| 2018-12-24 | $24.88 | $24.92 | $24.88 | $24.91 | $24.50 | 1,112 |
| 2018-12-21 | $24.93 | $24.94 | $24.92 | $24.94 | $24.50 | 4,543 |
| 2018-12-20 | $24.93 | $24.95 | $24.93 | $24.93 | $24.49 | 1,309 |
| 2018-12-19 | $24.91 | $24.96 | $24.91 | $24.91 | $24.47 | 4,778 |
| 2018-12-18 | $24.91 | $24.98 | $24.91 | $24.95 | $24.50 | 2,369 |
| 2018-12-17 | $24.97 | $24.97 | $24.92 | $24.95 | $24.51 | 3,522 |
| 2018-12-14 | $24.94 | $24.95 | $24.91 | $24.95 | $24.50 | 2,926 |
| 2018-12-13 | $24.93 | $24.95 | $24.92 | $24.95 | $24.51 | 1,298 |
| 2018-12-12 | $24.95 | $24.95 | $24.94 | $24.94 | $24.50 | 1,539 |
| 2018-12-11 | $24.90 | $24.95 | $24.90 | $24.95 | $24.51 | 2,111 |
| 2018-12-10 | $24.93 | $24.96 | $24.92 | $24.95 | $24.51 | 6,592 |
| 2018-12-07 | $24.93 | $24.96 | $24.92 | $24.92 | $24.48 | 2,420 |
| 2018-12-06 | $24.98 | $24.99 | $24.91 | $24.92 | $24.48 | 29,562 |
| 2018-12-04 | $24.94 | $24.94 | $24.91 | $24.92 | $24.48 | 3,686 |
| 2018-12-03 | $24.89 | $24.96 | $24.89 | $24.92 | $24.48 | 14,741 |
| 2018-11-30 | $24.91 | $24.95 | $24.89 | $24.95 | $24.51 | 2,711 |
| 2018-11-29 | $24.90 | $24.95 | $24.90 | $24.93 | $24.49 | 67,466 |
| 2018-11-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.45 | 256 |
| 2018-11-27 | $24.90 | $24.90 | $24.87 | $24.87 | $24.43 | 915 |
| 2018-11-26 | $24.85 | $24.93 | $24.84 | $24.88 | $24.44 | 14,154 |
| 2018-11-23 | $24.99 | $24.99 | $24.95 | $24.95 | $24.51 | 2,105 |
| 2018-11-21 | $24.97 | $24.97 | $24.88 | $24.88 | $24.44 | 729 |
| 2018-11-20 | $24.88 | $24.93 | $24.86 | $24.88 | $24.44 | 19,876 |
| 2018-11-19 | $24.89 | $24.98 | $24.89 | $24.91 | $24.47 | 2,598 |
| 2018-11-16 | $24.97 | $24.97 | $24.90 | $24.93 | $24.46 | 4,188 |
| 2018-11-15 | $24.94 | $24.99 | $24.89 | $24.89 | $24.43 | 12,624 |
| 2018-11-14 | $24.91 | $25.02 | $24.87 | $24.98 | $24.51 | 9,871 |
| 2018-11-13 | $24.93 | $24.96 | $24.91 | $24.96 | $24.49 | 8,003 |
| 2018-11-12 | $24.98 | $25.02 | $24.93 | $24.93 | $24.46 | 2,507 |
| 2018-11-09 | $24.92 | $24.97 | $24.92 | $24.97 | $24.50 | 20,572 |
| 2018-11-08 | $25.01 | $25.01 | $24.91 | $24.91 | $24.44 | 8,920 |
| 2018-11-07 | $24.93 | $24.97 | $24.92 | $24.92 | $24.45 | 4,154 |
| 2018-11-06 | $24.91 | $24.98 | $24.91 | $24.91 | $24.44 | 5,616 |
| 2018-11-05 | $24.96 | $25.00 | $24.92 | $24.97 | $24.50 | 3,117 |
| 2018-11-02 | $24.96 | $25.01 | $24.91 | $24.95 | $24.48 | 4,850 |
| 2018-11-01 | $25.00 | $25.01 | $24.96 | $24.97 | $24.50 | 5,145 |
| 2018-10-31 | $24.92 | $25.00 | $24.92 | $24.94 | $24.47 | 2,533 |
| 2018-10-30 | $24.94 | $24.94 | $24.91 | $24.94 | $24.47 | 6,346 |
| 2018-10-29 | $24.99 | $25.00 | $24.92 | $24.92 | $24.45 | 4,318 |
| 2018-10-26 | $24.93 | $24.99 | $24.93 | $24.99 | $24.52 | 2,952 |
| 2018-10-25 | $24.96 | $24.98 | $24.92 | $24.92 | $24.45 | 10,722 |
| 2018-10-24 | $24.93 | $24.94 | $24.92 | $24.93 | $24.46 | 3,422 |
| 2018-10-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.47 | 203 |
| 2018-10-22 | $24.98 | $24.98 | $24.90 | $24.94 | $24.47 | 1,515 |
| 2018-10-19 | $24.95 | $24.95 | $24.91 | $24.91 | $24.42 | 1,803 |
| 2018-10-18 | $24.94 | $24.97 | $24.94 | $24.97 | $24.48 | 4,600 |
| 2018-10-17 | $24.91 | $25.00 | $24.91 | $24.98 | $24.49 | 13,048 |
| 2018-10-16 | $24.91 | $24.97 | $24.91 | $24.95 | $24.46 | 5,313 |
| 2018-10-15 | $24.94 | $25.00 | $24.89 | $24.96 | $24.47 | 3,120 |
| 2018-10-12 | $25.42 | $25.94 | $24.87 | $24.93 | $24.44 | 8,300 |
| 2018-10-11 | $24.96 | $24.96 | $24.93 | $24.95 | $24.46 | 10,283 |
| 2018-10-10 | $24.92 | $24.93 | $24.92 | $24.92 | $24.43 | 1,474 |
| 2018-10-09 | $24.87 | $24.95 | $24.87 | $24.95 | $24.46 | 4,022 |
| 2018-10-08 | $24.84 | $24.93 | $24.84 | $24.87 | $24.38 | 3,404 |
| 2018-10-05 | $24.86 | $24.92 | $24.86 | $24.90 | $24.41 | 4,944 |
| 2018-10-04 | $24.91 | $24.92 | $24.90 | $24.90 | $24.41 | 936 |
| 2018-10-03 | $24.94 | $24.94 | $24.85 | $24.88 | $24.39 | 2,321 |
| 2018-10-02 | $24.95 | $24.95 | $24.88 | $24.90 | $24.41 | 1,536 |
| 2018-10-01 | $24.95 | $24.95 | $24.88 | $24.92 | $24.43 | 2,794 |
| 2018-09-28 | $24.92 | $24.94 | $24.90 | $24.90 | $24.41 | 2,319 |
| 2018-09-27 | $24.87 | $24.97 | $24.87 | $24.91 | $24.42 | 4,379 |
| 2018-09-26 | $24.92 | $24.95 | $24.90 | $24.90 | $24.41 | 5,969 |
| 2018-09-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.38 | 530 |
| 2018-09-24 | $24.91 | $25.00 | $24.91 | $24.91 | $24.42 | 13,874 |
| 2018-09-21 | $24.97 | $25.01 | $24.93 | $24.93 | $24.42 | 1,446 |
| 2018-09-20 | $24.87 | $25.00 | $24.87 | $25.00 | $24.49 | 16,776 |
| 2018-09-19 | $24.90 | $24.91 | $24.90 | $24.91 | $24.40 | 1,982 |
| 2018-09-18 | $25.00 | $25.00 | $24.87 | $24.99 | $24.48 | 16,452 |
| 2018-09-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.45 | 1,034 |
| 2018-09-14 | $24.98 | $25.01 | $24.97 | $24.98 | $24.47 | 898 |
| 2018-09-13 | $25.01 | $25.01 | $24.92 | $24.92 | $24.41 | 2,509 |
| 2018-09-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.42 | 366 |
| 2018-09-11 | $24.98 | $24.98 | $24.92 | $24.95 | $24.44 | 3,247 |
| 2018-09-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.44 | 2,347 |
| 2018-09-07 | $24.99 | $24.99 | $24.93 | $24.93 | $24.42 | 1,248 |
| 2018-09-06 | $24.96 | $24.98 | $24.92 | $24.95 | $24.44 | 15,491 |
| 2018-09-05 | $24.99 | $24.99 | $24.85 | $24.90 | $24.39 | 959 |
| 2018-09-04 | $24.37 | $24.97 | $24.37 | $24.92 | $24.41 | 5,402 |
| 2018-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 1,260 |
| 2018-08-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.41 | 2,194 |
| 2018-08-29 | $24.92 | $24.92 | $24.89 | $24.89 | $24.38 | 729 |
| 2018-08-28 | $24.92 | $24.92 | $24.91 | $24.91 | $24.40 | 1,064 |
| 2018-08-27 | $24.95 | $24.98 | $24.89 | $24.89 | $24.38 | 11,515 |
| 2018-08-24 | $24.88 | $24.89 | $24.88 | $24.88 | $24.37 | 2,084 |
| 2018-08-23 | $24.89 | $24.99 | $24.89 | $24.90 | $24.39 | 20,108 |
| 2018-08-22 | $24.95 | $25.43 | $24.91 | $24.97 | $24.46 | 31,349 |
| 2018-08-21 | $24.95 | $24.99 | $24.93 | $24.93 | $24.42 | 3,381 |
| 2018-08-20 | $24.93 | $24.99 | $24.93 | $24.98 | $24.47 | 1,932 |
| 2018-08-17 | $25.02 | $25.02 | $24.98 | $24.98 | $24.45 | 424 |
| 2018-08-16 | $24.97 | $24.98 | $24.94 | $24.98 | $24.45 | 4,068 |
| 2018-08-15 | $24.90 | $25.00 | $24.90 | $25.00 | $24.47 | 5,347 |
| 2018-08-14 | $24.94 | $24.95 | $24.92 | $24.92 | $24.39 | 15,842 |
| 2018-08-13 | $24.95 | $24.96 | $24.90 | $24.90 | $24.37 | 5,577 |
| 2018-08-10 | $24.90 | $24.91 | $24.90 | $24.90 | $24.37 | 18,726 |
| 2018-08-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 135 |
| 2018-08-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.36 | 276 |
| 2018-08-07 | $24.93 | $24.94 | $24.92 | $24.92 | $24.39 | 40,503 |
| 2018-08-06 | $24.89 | $24.92 | $24.89 | $24.89 | $24.36 | 7,938 |
| 2018-08-03 | $24.88 | $24.95 | $24.88 | $24.95 | $24.42 | 1,150 |
| 2018-08-02 | $24.93 | $24.94 | $24.90 | $24.90 | $24.37 | 11,329 |
| 2018-08-01 | $24.91 | $24.94 | $24.90 | $24.92 | $24.39 | 7,233 |
| 2018-07-31 | $24.91 | $24.97 | $24.88 | $24.92 | $24.39 | 8,013 |
| 2018-07-30 | $25.01 | $25.01 | $24.92 | $24.92 | $24.39 | 972 |
| 2018-07-27 | $24.87 | $24.93 | $24.87 | $24.93 | $24.40 | 19,768 |
| 2018-07-26 | $24.85 | $24.88 | $24.85 | $24.88 | $24.35 | 4,335 |
| 2018-07-25 | $24.87 | $24.93 | $24.87 | $24.87 | $24.34 | 893 |
| 2018-07-24 | $24.87 | $24.94 | $24.87 | $24.91 | $24.38 | 391 |
| 2018-07-23 | $24.87 | $24.94 | $24.85 | $24.91 | $24.38 | 2,938 |
| 2018-07-20 | $24.96 | $24.96 | $24.89 | $24.91 | $24.37 | 8,225 |
| 2018-07-19 | $24.93 | $24.93 | $24.91 | $24.91 | $24.37 | 857 |
| 2018-07-18 | $24.87 | $24.93 | $24.87 | $24.93 | $24.39 | 12,138 |
| 2018-07-17 | $24.91 | $24.93 | $24.89 | $24.89 | $24.35 | 4,312 |
| 2018-07-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.33 | 9,505 |
| 2018-07-13 | $24.92 | $24.93 | $24.89 | $24.91 | $24.37 | 5,066 |
| 2018-07-12 | $24.86 | $24.94 | $24.83 | $24.90 | $24.36 | 12,874 |
| 2018-07-11 | $24.88 | $24.94 | $24.85 | $24.88 | $24.34 | 17,451 |
| 2018-07-10 | $24.88 | $24.91 | $24.88 | $24.90 | $24.36 | 1,471 |
| 2018-07-09 | $24.93 | $24.93 | $24.90 | $24.90 | $24.36 | 7,209 |
| 2018-07-06 | $24.94 | $24.94 | $24.85 | $24.86 | $24.32 | 688 |
| 2018-07-05 | $24.92 | $24.92 | $24.70 | $24.89 | $24.35 | 10,741 |
| 2018-07-03 | $24.92 | $24.97 | $24.90 | $24.97 | $24.43 | 6,023 |
| 2018-07-02 | $24.93 | $24.99 | $24.93 | $24.95 | $24.41 | 35,530 |
| 2018-06-29 | $24.95 | $24.95 | $24.90 | $24.90 | $24.36 | 4,465 |
| 2018-06-28 | $24.93 | $24.97 | $24.90 | $24.90 | $24.36 | 6,965 |
| 2018-06-27 | $24.92 | $24.98 | $24.90 | $24.93 | $24.39 | 5,813 |
| 2018-06-26 | $24.91 | $24.96 | $24.91 | $24.93 | $24.39 | 18,600 |
| 2018-06-25 | $24.89 | $24.93 | $24.89 | $24.90 | $24.36 | 6,920 |
| 2018-06-22 | $24.96 | $24.98 | $24.93 | $24.93 | $24.39 | 1,116 |
| 2018-06-21 | $24.91 | $25.43 | $24.91 | $24.96 | $24.42 | 25,097 |
| 2018-06-20 | $24.95 | $24.98 | $24.87 | $24.95 | $24.41 | 21,726 |
| 2018-06-19 | $24.87 | $24.98 | $24.87 | $24.98 | $24.44 | 7,601 |
| 2018-06-18 | $24.91 | $24.98 | $24.91 | $24.95 | $24.41 | 1,589 |
| 2018-06-15 | $24.90 | $24.98 | $24.90 | $24.92 | $24.36 | 3,348 |
| 2018-06-14 | $24.88 | $24.99 | $24.88 | $24.99 | $24.43 | 4,241 |
| 2018-06-13 | $24.99 | $24.99 | $24.91 | $24.95 | $24.39 | 4,848 |
| 2018-06-12 | $24.99 | $24.99 | $24.84 | $24.88 | $24.33 | 4,467 |
| 2018-06-11 | $24.93 | $24.94 | $24.93 | $24.93 | $24.37 | 130,796 |
| 2018-06-08 | $24.90 | $24.98 | $24.90 | $24.93 | $24.37 | 9,471 |
| 2018-06-07 | $24.83 | $24.96 | $24.83 | $24.96 | $24.40 | 15,516 |
| 2018-06-06 | $24.90 | $24.91 | $24.90 | $24.90 | $24.35 | 10,651 |
| 2018-06-05 | $24.97 | $24.98 | $24.90 | $24.96 | $24.40 | 3,337 |
| 2018-06-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.42 | 651 |
| 2018-06-01 | $25.00 | $25.00 | $24.93 | $24.94 | $24.38 | 7,547 |
| 2018-05-31 | $24.91 | $24.94 | $24.91 | $24.92 | $24.36 | 3,930 |
| 2018-05-30 | $24.94 | $24.94 | $24.91 | $24.91 | $24.36 | 2,768 |
| 2018-05-29 | $24.94 | $24.94 | $24.91 | $24.91 | $24.36 | 785 |
| 2018-05-25 | $24.87 | $24.94 | $24.87 | $24.94 | $24.38 | 4,343 |
| 2018-05-24 | $24.92 | $24.93 | $24.88 | $24.93 | $24.37 | 1,402 |
| 2018-05-23 | $24.90 | $24.94 | $24.90 | $24.94 | $24.38 | 790 |
| 2018-05-22 | $24.94 | $24.94 | $24.88 | $24.89 | $24.34 | 5,847 |
| 2018-05-21 | $24.94 | $24.94 | $24.89 | $24.91 | $24.36 | 1,486 |
| 2018-05-18 | $24.94 | $24.94 | $24.94 | $24.94 | $24.36 | 661 |
| 2018-05-17 | $24.94 | $24.94 | $24.92 | $24.92 | $24.34 | 1,246 |
| 2018-05-16 | $24.94 | $24.94 | $24.87 | $24.94 | $24.36 | 8,038 |
| 2018-05-15 | $24.91 | $24.94 | $24.91 | $24.94 | $24.36 | 16,072 |
| 2018-05-14 | $24.89 | $24.92 | $24.88 | $24.88 | $24.30 | 9,478 |
| 2018-05-11 | $24.89 | $24.92 | $24.88 | $24.88 | $24.30 | 2,732 |
| 2018-05-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.33 | 417 |
| 2018-05-09 | $24.89 | $24.92 | $24.88 | $24.92 | $24.34 | 1,846 |
| 2018-05-08 | $24.91 | $24.92 | $24.89 | $24.89 | $24.31 | 1,121 |
| 2018-05-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.33 | 475 |
| 2018-05-04 | $24.88 | $24.92 | $24.88 | $24.89 | $24.31 | 1,079 |
| 2018-05-03 | $24.88 | $24.92 | $24.88 | $24.91 | $24.33 | 14,148 |
| 2018-05-02 | $24.83 | $24.83 | $24.83 | $24.83 | $24.25 | 495 |
| 2018-05-01 | $24.89 | $24.89 | $24.86 | $24.86 | $24.28 | 798 |
| 2018-04-30 | $24.91 | $24.92 | $24.89 | $24.91 | $24.33 | 23,041 |
| 2018-04-27 | $24.90 | $24.90 | $24.88 | $24.90 | $24.32 | 742 |
| 2018-04-26 | $24.88 | $24.91 | $24.87 | $24.90 | $24.32 | 9,772 |
| 2018-04-25 | $24.51 | $24.91 | $24.51 | $24.87 | $24.29 | 9,376 |
| 2018-04-24 | $24.89 | $24.91 | $24.89 | $24.91 | $24.33 | 4,036 |
| 2018-04-23 | $24.90 | $24.91 | $24.90 | $24.90 | $24.32 | 3,426 |
| 2018-04-20 | $24.93 | $24.93 | $24.88 | $24.88 | $24.28 | 8,323 |
| 2018-04-19 | $24.93 | $24.93 | $24.88 | $24.90 | $24.29 | 2,451 |
| 2018-04-18 | $24.89 | $24.93 | $24.87 | $24.88 | $24.28 | 19,388 |
| 2018-04-17 | $24.93 | $24.94 | $24.91 | $24.94 | $24.33 | 9,444 |
| 2018-04-16 | $24.94 | $24.97 | $24.93 | $24.96 | $24.35 | 10,904 |
| 2018-04-13 | $24.91 | $24.92 | $24.91 | $24.92 | $24.31 | 1,878 |
| 2018-04-12 | $25.01 | $25.01 | $24.91 | $24.94 | $24.33 | 3,020 |
| 2018-04-11 | $24.87 | $24.92 | $24.87 | $24.92 | $24.31 | 14,299 |
| 2018-04-10 | $24.93 | $24.93 | $24.91 | $24.91 | $24.30 | 3,812 |
| 2018-04-09 | $24.92 | $24.92 | $24.87 | $24.88 | $24.28 | 17,096 |
| 2018-04-06 | $24.88 | $24.89 | $24.88 | $24.88 | $24.28 | 3,193 |
| 2018-04-05 | $24.91 | $24.93 | $24.87 | $24.87 | $24.27 | 2,596 |
| 2018-04-04 | $24.94 | $24.94 | $24.90 | $24.91 | $24.30 | 2,672 |
| 2018-04-03 | $24.93 | $24.93 | $24.91 | $24.91 | $24.30 | 15,648 |
| 2018-04-02 | $24.89 | $24.94 | $24.87 | $24.87 | $24.27 | 4,285 |
| 2018-03-29 | $24.91 | $24.92 | $24.84 | $24.84 | $24.24 | 29,954 |
| 2018-03-28 | $24.88 | $24.94 | $24.88 | $24.91 | $24.30 | 1,046 |
| 2018-03-27 | $24.88 | $24.90 | $24.88 | $24.90 | $24.29 | 20,610 |
| 2018-03-26 | $24.89 | $24.94 | $24.89 | $24.90 | $24.29 | 47,672 |
| 2018-03-23 | $24.91 | $24.94 | $24.89 | $24.89 | $24.29 | 7,544 |
| 2018-03-22 | $24.92 | $24.93 | $24.89 | $24.89 | $24.29 | 4,034 |
| 2018-03-21 | $24.89 | $24.91 | $24.89 | $24.89 | $24.29 | 2,940 |
| 2018-03-20 | $24.90 | $24.90 | $24.89 | $24.90 | $24.29 | 1,382 |
| 2018-03-19 | $24.89 | $24.90 | $24.89 | $24.90 | $24.29 | 618 |
| 2018-03-16 | $24.89 | $24.90 | $24.89 | $24.89 | $24.27 | 1,010 |
| 2018-03-15 | $24.89 | $24.90 | $24.89 | $24.89 | $24.27 | 2,781 |
| 2018-03-14 | $24.91 | $24.91 | $24.90 | $24.90 | $24.28 | 395 |
| 2018-03-13 | $24.81 | $24.93 | $24.81 | $24.90 | $24.28 | 6,156 |
| 2018-03-12 | $24.88 | $24.94 | $24.88 | $24.92 | $24.30 | 14,860 |
| 2018-03-09 | $24.92 | $24.95 | $24.92 | $24.95 | $24.33 | 952 |
| 2018-03-08 | $24.80 | $24.89 | $24.80 | $24.89 | $24.27 | 2,163 |
| 2018-03-07 | $24.86 | $24.95 | $24.83 | $24.91 | $24.29 | 19,152 |
| 2018-03-06 | $24.86 | $24.97 | $24.82 | $24.90 | $24.28 | 8,524 |
| 2018-03-05 | $24.93 | $24.93 | $24.90 | $24.90 | $24.28 | 4,872 |
| 2018-03-02 | $24.90 | $24.96 | $24.90 | $24.90 | $24.28 | 18,700 |
| 2018-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.38 | 487 |
| 2018-02-28 | $24.90 | $24.97 | $24.87 | $24.89 | $24.27 | 6,131 |
| 2018-02-27 | $24.93 | $24.93 | $24.88 | $24.88 | $24.26 | 11,322 |
| 2018-02-26 | $24.93 | $24.98 | $24.84 | $24.88 | $24.26 | 7,949 |
| 2018-02-23 | $24.92 | $24.92 | $24.85 | $24.89 | $24.27 | 9,015 |
| 2018-02-22 | $24.90 | $24.97 | $24.83 | $24.83 | $24.21 | 11,542 |
| 2018-02-21 | $24.83 | $24.87 | $24.83 | $24.87 | $24.25 | 3,313 |
| 2018-02-20 | $24.83 | $24.87 | $24.83 | $24.83 | $24.21 | 1,628 |
| 2018-02-16 | $24.87 | $24.94 | $24.86 | $24.92 | $24.26 | 31,790 |
| 2018-02-15 | $24.94 | $24.94 | $24.93 | $24.93 | $24.27 | 6,650 |
| 2018-02-14 | $24.92 | $24.95 | $24.92 | $24.92 | $24.26 | 14,591 |
| 2018-02-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.28 | 7,455 |
| 2018-02-12 | $24.94 | $24.94 | $24.93 | $24.93 | $24.27 | 528 |
| 2018-02-09 | $24.92 | $24.94 | $24.92 | $24.93 | $24.27 | 4,532 |
| 2018-02-08 | $24.93 | $24.94 | $24.91 | $24.91 | $24.26 | 1,363 |
| 2018-02-07 | $24.91 | $24.94 | $24.91 | $24.94 | $24.28 | 20,097 |
| 2018-02-06 | $24.93 | $24.94 | $24.90 | $24.94 | $24.28 | 34,769 |
| 2018-02-05 | $24.94 | $24.94 | $24.91 | $24.91 | $24.26 | 4,906 |
| 2018-02-02 | $24.92 | $24.93 | $24.91 | $24.93 | $24.27 | 3,127 |
| 2018-02-01 | $26.18 | $26.18 | $24.92 | $24.92 | $24.26 | 3,100 |
| 2018-01-31 | $24.92 | $24.93 | $24.91 | $24.91 | $24.26 | 5,704 |
| 2018-01-30 | $24.92 | $24.94 | $24.91 | $24.92 | $24.26 | 82,947 |
| 2018-01-29 | $24.90 | $24.93 | $24.90 | $24.92 | $24.26 | 810,699 |
| 2018-01-26 | $24.85 | $24.93 | $24.85 | $24.91 | $24.26 | 31,092 |
| 2018-01-25 | $24.91 | $24.93 | $24.91 | $24.92 | $24.26 | 5,364 |
| 2018-01-24 | $24.95 | $24.95 | $24.91 | $24.91 | $24.26 | 8,241 |
| 2018-01-23 | $24.95 | $24.95 | $24.91 | $24.91 | $24.26 | 23,161 |
| 2018-01-22 | $24.93 | $24.97 | $24.92 | $24.97 | $24.31 | 1,215 |
| 2018-01-19 | $24.93 | $24.96 | $24.91 | $24.96 | $24.27 | 7,370 |
| 2018-01-18 | $24.84 | $24.93 | $24.84 | $24.93 | $24.24 | 16,157 |
| 2018-01-17 | $24.94 | $24.94 | $24.92 | $24.92 | $24.24 | 462 |
| 2018-01-16 | $24.93 | $24.94 | $24.92 | $24.94 | $24.25 | 1,111 |
| 2018-01-12 | $24.94 | $24.94 | $24.93 | $24.93 | $24.24 | 1,326 |
| 2018-01-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.24 | 151 |
| 2018-01-10 | $24.92 | $24.93 | $24.92 | $24.92 | $24.24 | 824 |
| 2018-01-09 | $24.95 | $24.95 | $24.93 | $24.93 | $24.24 | 2,142 |
| 2018-01-08 | $24.94 | $25.00 | $24.91 | $24.93 | $24.24 | 6,224 |
| 2018-01-05 | $24.94 | $24.94 | $24.93 | $24.94 | $24.25 | 6,653 |
| 2018-01-04 | $24.94 | $24.95 | $24.92 | $24.92 | $24.24 | 7,399 |
| 2018-01-03 | $24.95 | $24.96 | $24.91 | $24.93 | $24.24 | 11,774 |
| 2018-01-02 | $24.92 | $24.94 | $24.92 | $24.93 | $24.24 | 6,507 |
| 2017-12-29 | $24.93 | $24.94 | $24.91 | $24.91 | $24.23 | 17,302 |
| 2017-12-28 | $24.94 | $24.94 | $24.92 | $24.92 | $24.24 | 16,062 |
| 2017-12-27 | $24.94 | $24.94 | $24.92 | $24.93 | $24.24 | 6,362 |
| 2017-12-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.24 | 1,249 |
| 2017-12-22 | $24.92 | $24.94 | $24.92 | $24.94 | $24.25 | 31,831 |
| 2017-12-21 | $24.91 | $24.94 | $24.91 | $24.92 | $24.24 | 18,132 |
| 2017-12-20 | $24.91 | $24.94 | $24.91 | $24.93 | $24.24 | 13,536 |
| 2017-12-19 | $24.91 | $24.92 | $24.91 | $24.92 | $24.24 | 11,991 |
| 2017-12-18 | $24.92 | $24.94 | $24.91 | $24.94 | $24.25 | 55,434 |
| 2017-12-15 | $24.92 | $24.93 | $24.91 | $24.92 | $24.22 | 7,121 |
| 2017-12-14 | $24.91 | $24.93 | $24.91 | $24.92 | $24.22 | 96,444 |
| 2017-12-13 | $24.91 | $24.93 | $24.91 | $24.93 | $24.23 | 8,103 |
| 2017-12-12 | $24.93 | $24.93 | $24.92 | $24.92 | $24.22 | 10,899 |
| 2017-12-11 | $24.94 | $24.94 | $24.92 | $24.92 | $24.22 | 4,821 |
| 2017-12-08 | $24.92 | $24.94 | $24.92 | $24.92 | $24.22 | 6,056 |
| 2017-12-07 | $24.93 | $24.94 | $24.92 | $24.92 | $24.22 | 2,091 |
| 2017-12-06 | $24.93 | $24.93 | $24.92 | $24.92 | $24.22 | 1,480 |
| 2017-12-05 | $24.92 | $24.94 | $24.91 | $24.94 | $24.24 | 5,733 |
| 2017-12-04 | $24.91 | $24.93 | $24.91 | $24.93 | $24.23 | 668 |
| 2017-12-01 | $24.91 | $24.93 | $24.91 | $24.93 | $24.23 | 10,695 |
| 2017-11-30 | $24.91 | $24.93 | $24.91 | $24.91 | $24.21 | 7,222 |
| 2017-11-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.21 | 2,191 |
| 2017-11-28 | $24.91 | $24.94 | $24.91 | $24.94 | $24.24 | 2,411 |
| 2017-11-27 | $24.91 | $24.93 | $24.91 | $24.91 | $24.21 | 40,443 |
| 2017-11-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.20 | 328 |
| 2017-11-22 | $24.94 | $24.94 | $24.91 | $24.93 | $24.23 | 10,671 |
| 2017-11-21 | $24.93 | $24.93 | $24.92 | $24.92 | $24.22 | 1,239 |
| 2017-11-20 | $24.93 | $24.93 | $24.92 | $24.92 | $24.22 | 4,088 |
| 2017-11-17 | $24.91 | $24.93 | $24.91 | $24.93 | $24.21 | 4,414 |
| 2017-11-16 | $24.94 | $24.94 | $24.92 | $24.92 | $24.21 | 5,850 |
| 2017-11-15 | $24.93 | $24.94 | $24.91 | $24.92 | $24.20 | 2,634 |
| 2017-11-14 | $24.92 | $24.93 | $24.91 | $24.92 | $24.21 | 6,704 |
| 2017-11-13 | $24.87 | $24.93 | $24.87 | $24.93 | $24.21 | 10,151 |
| 2017-11-10 | $24.93 | $24.94 | $24.92 | $24.92 | $24.21 | 74,907 |
| 2017-11-09 | $24.92 | $24.93 | $24.92 | $24.93 | $24.22 | 1,197 |
| 2017-11-08 | $24.93 | $24.93 | $24.92 | $24.92 | $24.21 | 11,210 |
| 2017-11-07 | $24.92 | $24.93 | $24.92 | $24.93 | $24.22 | 931 |
| 2017-11-06 | $24.93 | $24.93 | $24.92 | $24.92 | $24.21 | 5,046 |
| 2017-11-03 | $24.92 | $24.93 | $24.91 | $24.92 | $24.21 | 7,005 |
| 2017-11-02 | $24.92 | $24.92 | $24.91 | $24.91 | $24.20 | 29,600 |
| 2017-11-01 | $24.92 | $24.93 | $24.91 | $24.92 | $24.21 | 17,795 |
| 2017-10-31 | $24.94 | $24.94 | $24.92 | $24.94 | $24.23 | 1,160 |
| 2017-10-30 | $24.90 | $24.94 | $24.90 | $24.93 | $24.22 | 5,811 |
| 2017-10-27 | $24.93 | $24.94 | $24.90 | $24.93 | $24.22 | 1,592 |
| 2017-10-26 | $24.94 | $24.94 | $24.91 | $24.91 | $24.20 | 7,563 |
| 2017-10-25 | $24.90 | $24.92 | $24.90 | $24.91 | $24.20 | 10,498 |
| 2017-10-24 | $24.92 | $24.92 | $24.90 | $24.91 | $24.20 | 22,284 |
| 2017-10-23 | $24.92 | $24.93 | $24.90 | $24.93 | $24.22 | 7,462 |
| 2017-10-20 | $24.91 | $24.94 | $24.90 | $24.91 | $24.19 | 12,538 |
| 2017-10-19 | $24.90 | $24.93 | $24.90 | $24.90 | $24.18 | 9,297 |
| 2017-10-18 | $24.91 | $24.93 | $24.90 | $24.90 | $24.18 | 60,692 |
| 2017-10-17 | $24.94 | $24.94 | $24.90 | $24.92 | $24.19 | 3,491 |
| 2017-10-16 | $24.94 | $24.94 | $24.90 | $24.92 | $24.20 | 2,482 |
| 2017-10-13 | $24.93 | $24.94 | $24.90 | $24.93 | $24.21 | 3,868 |
| 2017-10-12 | $24.93 | $24.93 | $24.90 | $24.90 | $24.18 | 4,282 |
| 2017-10-11 | $24.90 | $24.92 | $24.90 | $24.91 | $24.19 | 2,449 |
| 2017-10-10 | $24.91 | $24.93 | $24.90 | $24.91 | $24.19 | 10,861 |
| 2017-10-09 | $24.93 | $24.93 | $24.92 | $24.93 | $24.21 | 2,931 |
| 2017-10-06 | $24.92 | $24.93 | $24.92 | $24.93 | $24.21 | 590 |
| 2017-10-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.21 | 4,014 |
| 2017-10-04 | $24.92 | $24.92 | $24.91 | $24.91 | $24.18 | 3,511 |
| 2017-10-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.19 | 1,231 |
| 2017-10-02 | $24.94 | $24.94 | $24.90 | $24.93 | $24.21 | 5,925 |
| 2017-09-29 | $24.94 | $24.94 | $24.92 | $24.92 | $24.19 | 2,469 |
| 2017-09-28 | $24.94 | $24.94 | $24.93 | $24.94 | $24.21 | 16,491 |
| 2017-09-27 | $24.94 | $24.94 | $24.90 | $24.92 | $24.20 | 31,312 |
| 2017-09-26 | $24.91 | $24.93 | $24.90 | $24.90 | $24.18 | 3,456 |
| 2017-09-25 | $24.90 | $24.93 | $24.90 | $24.92 | $24.20 | 8,227 |
| 2017-09-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.23 | 1,027 |
| 2017-09-21 | $24.95 | $24.96 | $24.94 | $24.94 | $24.21 | 8,937 |
| 2017-09-20 | $24.93 | $24.94 | $24.92 | $24.94 | $24.21 | 11,909 |
| 2017-09-19 | $24.94 | $24.94 | $24.91 | $24.94 | $24.21 | 11,460 |
| 2017-09-18 | $24.94 | $24.94 | $24.92 | $24.94 | $24.21 | 35,474 |
| 2017-09-15 | $24.91 | $24.94 | $24.91 | $24.94 | $24.21 | 21,334 |
| 2017-09-14 | $24.93 | $24.93 | $24.91 | $24.91 | $24.17 | 1,745 |
| 2017-09-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.18 | 124 |
| 2017-09-12 | $24.92 | $24.92 | $24.91 | $24.91 | $24.18 | 1,320 |
| 2017-09-11 | $24.93 | $24.94 | $24.90 | $24.94 | $24.21 | 42,299 |
| 2017-09-08 | $24.91 | $24.92 | $24.91 | $24.92 | $24.19 | 267 |
| 2017-09-07 | $24.91 | $24.92 | $24.91 | $24.92 | $24.19 | 1,738 |
| 2017-09-06 | $24.92 | $24.92 | $24.91 | $24.92 | $24.19 | 663 |
| 2017-09-05 | $24.91 | $24.92 | $24.91 | $24.92 | $24.19 | 621 |
| 2017-09-01 | $24.91 | $24.92 | $24.90 | $24.91 | $24.18 | 4,699 |
| 2017-08-31 | $24.93 | $24.93 | $24.91 | $24.93 | $24.20 | 2,096 |
| 2017-08-30 | $24.92 | $24.93 | $24.92 | $24.93 | $24.20 | 1,400 |
| 2017-08-29 | $24.94 | $24.94 | $24.91 | $24.91 | $24.18 | 25,854 |
| 2017-08-28 | $24.91 | $24.94 | $24.91 | $24.94 | $24.21 | 3,500 |
| 2017-08-25 | $24.91 | $24.94 | $24.90 | $24.90 | $24.17 | 4,361 |
| 2017-08-24 | $24.94 | $24.94 | $24.91 | $24.94 | $24.21 | 5,572 |
| 2017-08-23 | $24.93 | $24.94 | $24.92 | $24.94 | $24.21 | 10,827 |
| 2017-08-22 | $24.94 | $24.94 | $24.92 | $24.94 | $24.21 | 10,033 |
| 2017-08-21 | $24.94 | $24.94 | $24.93 | $24.93 | $24.20 | 332 |
| 2017-08-18 | $24.94 | $24.94 | $24.90 | $24.94 | $24.21 | 19,801 |
| 2017-08-17 | $24.94 | $24.94 | $24.92 | $24.94 | $24.21 | 6,384 |
| 2017-08-16 | $24.90 | $24.94 | $24.90 | $24.94 | $24.20 | 5,144 |
| 2017-08-15 | $24.90 | $24.94 | $24.90 | $24.94 | $24.21 | 16,972 |
| 2017-08-14 | $24.92 | $24.94 | $24.90 | $24.91 | $24.17 | 4,589 |
| 2017-08-11 | $24.94 | $24.94 | $24.90 | $24.93 | $24.19 | 33,830 |
| 2017-08-10 | $24.91 | $24.94 | $24.91 | $24.94 | $24.19 | 24,331 |
| 2017-08-09 | $24.91 | $24.94 | $24.90 | $24.92 | $24.17 | 10,017 |
| 2017-08-08 | $24.90 | $24.91 | $24.90 | $24.90 | $24.16 | 5,778 |
| 2017-08-07 | $24.90 | $24.91 | $24.90 | $24.90 | $24.16 | 707 |
| 2017-08-04 | $24.91 | $24.91 | $24.90 | $24.90 | $24.16 | 759 |
| 2017-08-03 | $24.91 | $24.91 | $24.90 | $24.91 | $24.16 | 2,848 |
| 2017-08-02 | $24.90 | $24.92 | $24.90 | $24.90 | $24.16 | 1,155 |
| 2017-08-01 | $24.90 | $24.92 | $24.90 | $24.91 | $24.17 | 6,859 |
| 2017-07-31 | $24.91 | $24.93 | $24.90 | $24.91 | $24.17 | 2,872 |
| 2017-07-28 | $24.90 | $24.92 | $24.90 | $24.91 | $24.16 | 1,575 |
| 2017-07-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.17 | 297 |
| 2017-07-26 | $24.91 | $24.94 | $24.90 | $24.93 | $24.18 | 8,420 |
| 2017-07-25 | $24.94 | $24.94 | $24.91 | $24.94 | $24.19 | 1,331 |
| 2017-07-24 | $24.91 | $24.93 | $24.91 | $24.91 | $24.17 | 5,387 |
| 2017-07-21 | $24.86 | $24.90 | $24.86 | $24.90 | $24.15 | 1,006 |
| 2017-07-20 | $24.91 | $24.94 | $24.91 | $24.94 | $24.19 | 1,458 |
| 2017-07-19 | $24.92 | $24.94 | $24.91 | $24.92 | $24.18 | 2,642 |
| 2017-07-18 | $24.93 | $24.93 | $24.90 | $24.90 | $24.16 | 2,755 |
| 2017-07-17 | $24.94 | $24.94 | $24.91 | $24.91 | $24.17 | 2,022 |
| 2017-07-14 | $24.92 | $24.94 | $24.92 | $24.94 | $24.19 | 11,353 |
| 2017-07-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.15 | 2,833 |
| 2017-07-12 | $24.94 | $24.94 | $24.91 | $24.91 | $24.15 | 8,375 |
| 2017-07-11 | $24.91 | $24.94 | $24.91 | $24.94 | $24.18 | 1,110 |
| 2017-07-10 | $24.91 | $24.92 | $24.90 | $24.90 | $24.14 | 1,487 |
| 2017-07-07 | $24.91 | $24.94 | $24.90 | $24.93 | $24.17 | 14,192 |
| 2017-07-06 | $24.91 | $24.93 | $24.90 | $24.90 | $24.14 | 6,963 |
| 2017-07-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 292 |
| 2017-07-03 | $24.91 | $24.94 | $24.91 | $24.94 | $24.18 | 49,800 |
| 2017-06-30 | $24.91 | $24.94 | $24.91 | $24.94 | $24.18 | 8,900 |
| 2017-06-29 | $24.92 | $24.94 | $24.91 | $24.94 | $24.18 | 19,420 |
| 2017-06-28 | $24.91 | $24.94 | $24.91 | $24.94 | $24.18 | 498 |
| 2017-06-27 | $24.92 | $24.94 | $24.90 | $24.90 | $24.14 | 10,756 |
| 2017-06-26 | $24.90 | $24.93 | $24.90 | $24.93 | $24.17 | 16,822 |
| 2017-06-23 | $24.91 | $24.93 | $24.91 | $24.91 | $24.15 | 895 |
| 2017-06-22 | $24.91 | $24.92 | $24.90 | $24.90 | $24.15 | 7,495 |
| 2017-06-21 | $24.93 | $24.94 | $24.90 | $24.93 | $24.17 | 20,808 |
| 2017-06-20 | $24.91 | $24.91 | $24.90 | $24.90 | $24.14 | 1,350 |
| 2017-06-19 | $24.91 | $24.91 | $24.90 | $24.90 | $24.14 | 2,809 |
| 2017-06-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.14 | 360 |
| 2017-06-15 | $24.91 | $24.93 | $24.85 | $24.85 | $24.10 | 2,972 |
| 2017-06-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.15 | 611 |
| 2017-06-13 | $24.90 | $24.93 | $24.90 | $24.93 | $24.16 | 711 |
| 2017-06-12 | $24.91 | $24.93 | $24.91 | $24.91 | $24.14 | 8,586 |
| 2017-06-09 | $24.92 | $24.92 | $24.90 | $24.92 | $24.15 | 10,027 |
| 2017-06-08 | $24.94 | $24.94 | $24.91 | $24.94 | $24.17 | 8,219 |
| 2017-06-07 | $24.91 | $24.94 | $24.91 | $24.94 | $24.17 | 8 |
| 2017-06-06 | $24.91 | $24.94 | $24.91 | $24.94 | $24.17 | 78 |
| 2017-06-05 | $24.89 | $24.90 | $24.89 | $24.90 | $24.13 | 8,321 |
| 2017-06-02 | $24.94 | $24.94 | $24.90 | $24.92 | $24.16 | 11,661 |
| 2017-06-01 | $24.91 | $24.93 | $24.91 | $24.92 | $24.15 | 56,178 |
| 2017-05-31 | $24.93 | $24.94 | $24.91 | $24.93 | $24.16 | 35,263 |
| 2017-05-30 | $24.90 | $24.93 | $24.90 | $24.91 | $24.14 | 265 |
| 2017-05-26 | $24.90 | $24.94 | $24.90 | $24.90 | $24.13 | 35 |
| 2017-05-25 | $24.92 | $24.92 | $24.90 | $24.90 | $24.13 | 14,622 |
| 2017-05-24 | $24.90 | $24.93 | $24.90 | $24.90 | $24.13 | 28,142 |
| 2017-05-23 | $24.92 | $24.92 | $24.90 | $24.90 | $24.13 | 3,727 |
| 2017-05-22 | $24.90 | $24.93 | $24.90 | $24.90 | $24.14 | 14,858 |
| 2017-05-19 | $24.92 | $24.92 | $24.90 | $24.90 | $24.13 | 1,727 |
| 2017-05-18 | $24.90 | $24.91 | $24.90 | $24.90 | $24.13 | 606 |
| 2017-05-17 | $24.94 | $24.94 | $24.90 | $24.91 | $24.14 | 7,091 |
| 2017-05-16 | $24.92 | $24.93 | $24.90 | $24.90 | $24.14 | 1,930 |
| 2017-05-15 | $24.94 | $24.94 | $24.91 | $24.92 | $24.15 | 6,413 |
| 2017-05-12 | $24.91 | $24.93 | $24.91 | $24.91 | $24.13 | 687 |
| 2017-05-11 | $24.91 | $24.93 | $24.90 | $24.90 | $24.12 | 14,620 |
| 2017-05-10 | $24.91 | $24.92 | $24.91 | $24.92 | $24.14 | 1,863 |
| 2017-05-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.14 | 8,356 |
| 2017-05-08 | $24.93 | $24.93 | $24.92 | $24.92 | $24.14 | 1,820 |
| 2017-05-05 | $24.92 | $24.93 | $24.91 | $24.91 | $24.13 | 7,458 |
| 2017-05-04 | $24.93 | $24.93 | $24.91 | $24.91 | $24.13 | 5,613 |
| 2017-05-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.14 | 2,444 |
| 2017-05-02 | $24.92 | $24.93 | $24.91 | $24.93 | $24.15 | 9,964 |
| 2017-05-01 | $24.93 | $24.93 | $24.91 | $24.91 | $24.13 | 1,287 |
| 2017-04-28 | $24.92 | $24.93 | $24.91 | $24.91 | $24.13 | 12,046 |
| 2017-04-27 | $24.91 | $24.93 | $24.91 | $24.91 | $24.13 | 2,480 |
| 2017-04-26 | $24.92 | $24.93 | $24.91 | $24.92 | $24.14 | 5,112 |
| 2017-04-25 | $24.90 | $24.93 | $24.90 | $24.93 | $24.15 | 12,255 |
| 2017-04-24 | $24.91 | $24.91 | $24.90 | $24.91 | $24.13 | 1,741 |
| 2017-04-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.12 | 601 |
| 2017-04-20 | $24.93 | $24.93 | $24.91 | $24.91 | $24.13 | 9,887 |
| 2017-04-19 | $24.92 | $24.92 | $24.90 | $24.91 | $24.13 | 7,111 |
| 2017-04-18 | $24.90 | $24.94 | $24.90 | $24.93 | $24.15 | 2,334 |
| 2017-04-17 | $24.91 | $24.92 | $24.91 | $24.92 | $24.14 | 2,032 |
| 2017-04-13 | $24.93 | $24.94 | $24.91 | $24.91 | $24.13 | 3,056 |
| 2017-04-12 | $24.93 | $24.93 | $24.92 | $24.93 | $24.14 | 2,005 |
| 2017-04-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.13 | 209 |
| 2017-04-10 | $24.90 | $24.92 | $24.90 | $24.92 | $24.13 | 3,846 |
| 2017-04-07 | $24.93 | $24.93 | $24.92 | $24.92 | $24.13 | 2,265 |
| 2017-04-06 | $24.92 | $24.93 | $24.91 | $24.93 | $24.13 | 5,731 |
| 2017-04-05 | $24.91 | $24.93 | $24.91 | $24.91 | $24.12 | 3,159 |
| 2017-04-04 | $24.90 | $24.93 | $24.90 | $24.92 | $24.13 | 3,778 |
| 2017-04-03 | $24.94 | $24.94 | $24.91 | $24.92 | $24.13 | 15,301 |
| 2017-03-31 | $24.93 | $24.94 | $24.92 | $24.92 | $24.13 | 8,279 |
| 2017-03-30 | $24.93 | $24.94 | $24.91 | $24.93 | $24.14 | 4,492 |
| 2017-03-29 | $24.90 | $24.94 | $24.90 | $24.92 | $24.13 | 21,884 |
| 2017-03-28 | $24.92 | $24.93 | $24.92 | $24.92 | $24.13 | 49,368 |
| 2017-03-27 | $24.90 | $24.93 | $24.90 | $24.93 | $24.14 | 34,171 |
| 2017-03-24 | $24.93 | $24.93 | $24.92 | $24.92 | $24.13 | 8,202 |
| 2017-03-23 | $24.93 | $24.94 | $24.91 | $24.93 | $24.14 | 30,360 |
| 2017-03-22 | $24.91 | $24.94 | $24.91 | $24.92 | $24.13 | 33,847 |
| 2017-03-21 | $24.93 | $24.94 | $24.91 | $24.93 | $24.14 | 28,607 |
| 2017-03-20 | $24.93 | $24.94 | $24.91 | $24.92 | $24.13 | 20,254 |
| 2017-03-17 | $24.93 | $24.94 | $24.91 | $24.94 | $24.15 | 43,518 |
| 2017-03-16 | $24.90 | $24.94 | $24.90 | $24.91 | $24.12 | 13,290 |
| 2017-03-15 | $24.90 | $24.93 | $24.90 | $24.91 | $24.12 | 10,330 |
| 2017-03-14 | $24.91 | $24.92 | $24.90 | $24.90 | $24.10 | 4,766 |
| 2017-03-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.11 | 3,075 |
| 2017-03-10 | $24.91 | $24.92 | $24.90 | $24.90 | $24.10 | 10,667 |
| 2017-03-09 | $24.91 | $24.93 | $24.91 | $24.92 | $24.11 | 3,527 |
| 2017-03-08 | $24.92 | $24.94 | $24.91 | $24.92 | $24.12 | 10,098 |
| 2017-03-07 | $24.92 | $24.94 | $24.91 | $24.91 | $24.11 | 1,091 |
| 2017-03-06 | $24.94 | $24.94 | $24.90 | $24.92 | $24.12 | 5,191 |
| 2017-03-03 | $24.90 | $24.91 | $24.89 | $24.90 | $24.09 | 9,715 |
| 2017-03-02 | $24.90 | $24.92 | $24.90 | $24.90 | $24.10 | 4,286 |
| 2017-03-01 | $24.92 | $24.94 | $24.90 | $24.90 | $24.10 | 16,208 |
| 2017-02-28 | $24.90 | $24.92 | $24.90 | $24.91 | $24.10 | 7,930 |
| 2017-02-27 | $24.93 | $24.93 | $24.90 | $24.90 | $24.10 | 3,389 |
| 2017-02-24 | $24.90 | $24.93 | $24.90 | $24.90 | $24.10 | 2,770 |
| 2017-02-23 | $24.90 | $24.92 | $24.90 | $24.91 | $24.11 | 1,621 |
| 2017-02-22 | $24.90 | $24.91 | $24.90 | $24.91 | $24.11 | 9,813 |
| 2017-02-21 | $24.90 | $24.92 | $24.90 | $24.90 | $24.10 | 8,141 |
| 2017-02-17 | $24.91 | $24.91 | $24.90 | $24.90 | $24.10 | 3,661 |
| 2017-02-16 | $24.92 | $24.92 | $24.90 | $24.90 | $24.10 | 8,113 |
| 2017-02-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.10 | 2,069 |
| 2017-02-14 | $24.93 | $24.93 | $24.92 | $24.92 | $24.11 | 3,753 |
| 2017-02-13 | $24.92 | $24.93 | $24.91 | $24.91 | $24.10 | 2,634 |
| 2017-02-10 | $24.92 | $24.94 | $24.92 | $24.93 | $24.12 | 6,634 |
| 2017-02-09 | $24.93 | $24.94 | $24.92 | $24.92 | $24.11 | 5,835 |
| 2017-02-08 | $24.94 | $24.94 | $24.91 | $24.92 | $24.11 | 3,566 |
| 2017-02-07 | $24.91 | $24.93 | $24.90 | $24.91 | $24.10 | 5,311 |
| 2017-02-06 | $24.94 | $24.94 | $24.90 | $24.92 | $24.11 | 8,170 |
| 2017-02-03 | $24.89 | $24.94 | $24.89 | $24.94 | $24.13 | 7,917 |
| 2017-02-02 | $24.94 | $24.94 | $24.91 | $24.94 | $24.13 | 30,423 |
| 2017-02-01 | $24.94 | $24.94 | $24.92 | $24.94 | $24.13 | 3,614 |
| 2017-01-31 | $24.91 | $24.94 | $24.91 | $24.94 | $24.13 | 5,163 |
| 2017-01-30 | $24.91 | $24.93 | $24.91 | $24.93 | $24.12 | 5,354 |
| 2017-01-27 | $24.93 | $24.94 | $24.91 | $24.91 | $24.10 | 2,454 |
| 2017-01-26 | $24.92 | $24.94 | $24.91 | $24.94 | $24.13 | 30,156 |
| 2017-01-25 | $24.93 | $24.94 | $24.90 | $24.94 | $24.13 | 6,591 |
| 2017-01-24 | $24.89 | $24.94 | $24.89 | $24.93 | $24.12 | 58,045 |
| 2017-01-23 | $24.92 | $24.93 | $24.89 | $24.93 | $24.12 | 35,896 |
| 2017-01-20 | $24.94 | $24.94 | $24.90 | $24.90 | $24.09 | 31,449 |
| 2017-01-19 | $24.92 | $24.93 | $24.90 | $24.91 | $24.10 | 14,282 |
| 2017-01-18 | $24.90 | $24.94 | $24.90 | $24.91 | $24.10 | 15,650 |
| 2017-01-17 | $24.90 | $24.94 | $24.90 | $24.93 | $24.12 | 9,527 |
| 2017-01-13 | $24.90 | $24.94 | $24.90 | $24.90 | $24.09 | 15,002 |
| 2017-01-12 | $24.93 | $24.93 | $24.90 | $24.91 | $24.09 | 3,003 |
| 2017-01-11 | $24.90 | $24.94 | $24.90 | $24.94 | $24.12 | 4,756 |
| 2017-01-10 | $24.91 | $24.92 | $24.91 | $24.92 | $24.10 | 3,860 |
| 2017-01-09 | $24.94 | $24.94 | $24.90 | $24.91 | $24.09 | 30,138 |
| 2017-01-06 | $24.90 | $24.94 | $24.90 | $24.92 | $24.10 | 42,179 |
| 2017-01-05 | $24.94 | $24.94 | $24.91 | $24.92 | $24.10 | 7,125 |
| 2017-01-04 | $24.92 | $24.94 | $24.90 | $24.94 | $24.12 | 8,978 |
| 2017-01-03 | $24.92 | $24.92 | $24.90 | $24.92 | $24.10 | 3,741 |
| 2016-12-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.12 | 175 |
| 2016-12-29 | $24.90 | $24.94 | $24.90 | $24.94 | $24.12 | 402,970 |
| 2016-12-28 | $24.92 | $24.94 | $24.90 | $24.94 | $24.12 | 360,554 |
| 2016-12-27 | $24.90 | $24.94 | $24.90 | $24.93 | $24.11 | 4,137 |
| 2016-12-23 | $24.93 | $24.94 | $24.90 | $24.90 | $24.08 | 9,676 |
| 2016-12-22 | $24.90 | $24.94 | $24.90 | $24.94 | $24.12 | 16,129 |
| 2016-12-21 | $24.94 | $24.94 | $24.90 | $24.93 | $24.11 | 20,451 |
| 2016-12-20 | $24.91 | $24.94 | $24.89 | $24.93 | $24.11 | 11,211 |
| 2016-12-19 | $24.92 | $24.99 | $24.89 | $24.93 | $24.11 | 59,323 |
| 2016-12-16 | $24.90 | $24.91 | $24.89 | $24.91 | $24.09 | 6,566 |
| 2016-12-15 | $24.91 | $24.91 | $24.90 | $24.91 | $24.09 | 7,740 |
| 2016-12-14 | $24.91 | $24.91 | $24.89 | $24.91 | $24.08 | 8,292 |
| 2016-12-13 | $24.93 | $24.93 | $24.89 | $24.91 | $24.08 | 14,187 |
| 2016-12-12 | $24.89 | $24.91 | $24.89 | $24.91 | $24.08 | 76,020 |
| 2016-12-09 | $24.91 | $24.91 | $24.89 | $24.89 | $24.06 | 1,611 |
| 2016-12-08 | $24.89 | $24.91 | $24.89 | $24.89 | $24.06 | 6,998 |
| 2016-12-07 | $24.89 | $24.91 | $24.89 | $24.91 | $24.08 | 4,746 |
| 2016-12-06 | $24.91 | $24.91 | $24.89 | $24.89 | $24.06 | 5,079 |
| 2016-12-05 | $24.92 | $24.94 | $24.90 | $24.90 | $24.07 | 46,868 |
| 2016-12-02 | $24.94 | $24.94 | $24.92 | $24.92 | $24.09 | 4,388 |
| 2016-12-01 | $24.90 | $24.94 | $24.90 | $24.93 | $24.10 | 42,851 |
| 2016-11-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.11 | 592 |
| 2016-11-29 | $24.92 | $24.94 | $24.92 | $24.94 | $24.11 | 26,861 |
| 2016-11-28 | $24.90 | $24.91 | $24.89 | $24.89 | $24.07 | 12,575 |
| 2016-11-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.06 | 200 |
| 2016-11-23 | $24.91 | $24.92 | $24.90 | $24.91 | $24.08 | 7,716 |
| 2016-11-22 | $24.90 | $24.91 | $24.89 | $24.89 | $24.06 | 7,683 |
| 2016-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.07 | 200 |
| 2016-11-18 | $24.89 | $24.90 | $24.89 | $24.89 | $24.06 | 2,095 |
| 2016-11-17 | $24.89 | $24.90 | $24.89 | $24.89 | $24.06 | 692 |
| 2016-11-16 | $24.90 | $24.91 | $24.90 | $24.91 | $24.08 | 3,417 |
| 2016-11-15 | $24.89 | $24.92 | $24.89 | $24.91 | $24.09 | 5,633 |
| 2016-11-14 | $24.90 | $24.92 | $24.89 | $24.89 | $24.06 | 5,159 |
| 2016-11-11 | $24.98 | $24.98 | $24.93 | $24.93 | $24.10 | 12,628 |
| 2016-11-10 | $24.92 | $24.94 | $24.89 | $24.89 | $24.06 | 4,940 |
| 2016-11-09 | $24.91 | $24.94 | $24.89 | $24.89 | $24.06 | 30,010 |
| 2016-11-08 | $24.89 | $24.91 | $24.89 | $24.89 | $24.06 | 1,065 |
| 2016-11-07 | $24.92 | $24.92 | $24.89 | $24.90 | $24.07 | 6,108 |
| 2016-11-04 | $24.89 | $24.92 | $24.89 | $24.90 | $24.07 | 4,062 |
| 2016-11-03 | $24.93 | $24.93 | $24.89 | $24.93 | $24.10 | 947 |
| 2016-11-02 | $24.90 | $24.93 | $24.90 | $24.93 | $24.10 | 4,292 |
| 2016-11-01 | $24.91 | $24.92 | $24.90 | $24.92 | $24.08 | 2,975 |
| 2016-10-31 | $24.91 | $24.91 | $24.90 | $24.91 | $24.08 | 4,533 |
| 2016-10-28 | $24.90 | $24.92 | $24.89 | $24.89 | $24.06 | 4,014 |
| 2016-10-27 | $24.90 | $24.91 | $24.89 | $24.91 | $24.08 | 11,458 |
| 2016-10-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.08 | 389 |
| 2016-10-25 | $24.90 | $24.92 | $24.90 | $24.92 | $24.09 | 1,278 |
| 2016-10-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.09 | 270 |
| 2016-10-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.08 | 1,736 |
| 2016-10-20 | $24.89 | $24.93 | $24.89 | $24.89 | $24.06 | 66,235 |
| 2016-10-19 | $24.90 | $24.93 | $24.90 | $24.92 | $24.08 | 2,157 |
| 2016-10-18 | $24.90 | $24.92 | $24.89 | $24.90 | $24.07 | 163,498 |
| 2016-10-17 | $24.91 | $24.91 | $24.89 | $24.89 | $24.06 | 9,946 |
| 2016-10-14 | $24.90 | $24.90 | $24.89 | $24.89 | $24.06 | 11,389 |
| 2016-10-13 | $24.90 | $24.94 | $24.89 | $24.90 | $24.06 | 30,096 |
| 2016-10-12 | $24.91 | $24.92 | $24.90 | $24.91 | $24.07 | 7,549 |
| 2016-10-11 | $24.90 | $24.93 | $24.89 | $24.92 | $24.08 | 37,576 |
| 2016-10-10 | $24.91 | $24.92 | $24.90 | $24.91 | $24.07 | 1,281 |
| 2016-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.06 | 204 |
| 2016-10-06 | $24.90 | $24.91 | $24.90 | $24.90 | $24.06 | 6,985 |
| 2016-10-05 | $24.91 | $24.94 | $24.90 | $24.90 | $24.06 | 23,138 |
| 2016-10-04 | $24.90 | $24.90 | $24.89 | $24.90 | $24.06 | 1,702 |
| 2016-10-03 | $24.90 | $24.91 | $24.90 | $24.90 | $24.06 | 7,414 |
| 2016-09-30 | $24.91 | $24.91 | $24.90 | $24.90 | $24.06 | 352 |
| 2016-09-29 | $24.91 | $25.01 | $24.90 | $24.92 | $24.08 | 314,228 |
| 2016-09-28 | $24.90 | $24.91 | $24.89 | $24.89 | $24.05 | 4,491 |
| 2016-09-27 | $24.91 | $24.91 | $24.89 | $24.89 | $24.05 | 6,420 |
| 2016-09-26 | $24.89 | $24.89 | $24.89 | $24.89 | $24.05 | 454 |
| 2016-09-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.05 | 1,126 |
| 2016-09-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.05 | 3,112 |
| 2016-09-21 | $24.90 | $24.91 | $24.89 | $24.91 | $24.07 | 102,575 |
| 2016-09-20 | $24.90 | $24.91 | $24.90 | $24.91 | $24.07 | 14,359 |
| 2016-09-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.05 | 535 |
| 2016-09-16 | $24.90 | $24.91 | $24.90 | $24.90 | $24.06 | 12,835 |
| 2016-09-15 | $24.90 | $24.91 | $24.89 | $24.91 | $24.07 | 4,728 |
| 2016-09-14 | $24.90 | $24.91 | $24.89 | $24.89 | $24.04 | 4,731 |
| 2016-09-13 | $24.89 | $24.91 | $24.89 | $24.91 | $24.06 | 16,119 |
| 2016-09-12 | $24.89 | $24.91 | $24.89 | $24.91 | $24.06 | 3,252 |
| 2016-09-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 31,154 |
| 2016-09-08 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 13,166 |
| 2016-09-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 275 |
| 2016-09-06 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 9,916 |
| 2016-09-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 2,304 |
| 2016-09-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 412 |
| 2016-08-31 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 3,710 |
| 2016-08-30 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 595 |
| 2016-08-29 | $24.91 | $24.91 | $24.90 | $24.90 | $24.05 | 325 |
| 2016-08-26 | $24.91 | $24.96 | $24.90 | $24.94 | $24.09 | 5,794 |
| 2016-08-25 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 7,381 |
| 2016-08-24 | $24.89 | $24.91 | $24.89 | $24.91 | $24.06 | 922 |
| 2016-08-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 490 |
| 2016-08-22 | $24.90 | $24.91 | $24.89 | $24.91 | $24.06 | 1,671 |
| 2016-08-19 | $24.90 | $24.90 | $24.89 | $24.90 | $24.05 | 710 |
| 2016-08-18 | $24.90 | $24.90 | $24.89 | $24.90 | $24.05 | 2,121 |
| 2016-08-17 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 634 |
| 2016-08-16 | $24.90 | $24.91 | $24.89 | $24.91 | $24.06 | 3,238 |
| 2016-08-15 | $24.90 | $24.91 | $24.89 | $24.90 | $24.06 | 4,606 |
| 2016-08-12 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 617 |
| 2016-08-11 | $24.91 | $24.91 | $24.89 | $24.89 | $24.04 | 4,831 |
| 2016-08-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 429 |
| 2016-08-09 | $24.89 | $24.92 | $24.89 | $24.89 | $24.04 | 9,280 |
| 2016-08-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 599 |
| 2016-08-05 | $24.90 | $24.92 | $24.89 | $24.89 | $24.04 | 13,467 |
| 2016-08-04 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 7,363 |
| 2016-08-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 271 |
| 2016-08-02 | $24.90 | $24.91 | $24.89 | $24.89 | $24.04 | 3,145 |
| 2016-08-01 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 3,646 |
| 2016-07-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 213 |
| 2016-07-28 | $24.91 | $24.92 | $24.89 | $24.89 | $24.04 | 8,018 |
| 2016-07-27 | $24.90 | $24.91 | $24.89 | $24.89 | $24.04 | 10,533 |
| 2016-07-26 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 13,474 |
| 2016-07-25 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 5,782 |
| 2016-07-22 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 2,801 |
| 2016-07-21 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 5,359 |
| 2016-07-20 | $24.89 | $24.91 | $24.89 | $24.91 | $24.06 | 4,773 |
| 2016-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 4,610 |
| 2016-07-18 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 5,231 |
| 2016-07-15 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 5,071 |
| 2016-07-14 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 1,412 |
| 2016-07-13 | $24.89 | $24.91 | $24.89 | $24.90 | $24.05 | 17,251 |
| 2016-07-12 | $24.90 | $24.92 | $24.89 | $24.89 | $24.04 | 2,095 |
| 2016-07-11 | $24.92 | $24.92 | $24.89 | $24.90 | $24.05 | 14,706 |
| 2016-07-08 | $24.91 | $24.91 | $24.89 | $24.89 | $24.04 | 1,495 |
| 2016-07-07 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 1,429 |
| 2016-07-06 | $24.91 | $24.91 | $24.89 | $24.90 | $24.05 | 1,587 |
| 2016-07-05 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 14,836 |
| 2016-07-01 | $24.89 | $24.93 | $24.89 | $24.90 | $24.05 | 106,685 |
| 2016-06-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 6,358 |
| 2016-06-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 7,023 |
| 2016-06-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 404 |
| 2016-06-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 6,684 |
| 2016-06-24 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 5,025 |
| 2016-06-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 621 |
| 2016-06-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 1,162 |
| 2016-06-21 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 1,358 |
| 2016-06-20 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 2,800 |
| 2016-06-17 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 1,338 |
| 2016-06-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 2,268 |
| 2016-06-15 | $24.90 | $24.90 | $24.89 | $24.90 | $24.05 | 5,021 |
| 2016-06-14 | $24.90 | $24.90 | $24.89 | $24.90 | $24.05 | 17,387 |
| 2016-06-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 2,385 |
| 2016-06-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 127 |
| 2016-06-09 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 16,089 |
| 2016-06-08 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 27,587 |
| 2016-06-07 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 5,634 |
| 2016-06-06 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 1,568 |
| 2016-06-03 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 937 |
| 2016-06-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 1,900 |
| 2016-06-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 1,079 |
| 2016-05-31 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 1,689 |
| 2016-05-27 | $24.90 | $24.91 | $24.89 | $24.89 | $24.04 | 2,751 |
| 2016-05-26 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 4,215 |
| 2016-05-25 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 1,198 |
| 2016-05-24 | $24.90 | $24.91 | $24.89 | $24.89 | $24.04 | 4,953 |
| 2016-05-23 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 334 |
| 2016-05-20 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 10,215 |
| 2016-05-19 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 4,528 |
| 2016-05-18 | $24.90 | $24.90 | $24.89 | $24.89 | $24.04 | 16,378 |
| 2016-05-17 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 9,114 |
| 2016-05-16 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 5,630 |
| 2016-05-13 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 32,704 |
| 2016-05-12 | $24.89 | $24.91 | $24.89 | $24.90 | $24.05 | 12,382 |
| 2016-05-11 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 12,124 |
| 2016-05-10 | $24.89 | $24.90 | $24.89 | $24.89 | $24.04 | 6,335 |
| 2016-05-09 | $24.91 | $24.91 | $24.89 | $24.89 | $24.04 | 4,099 |
| 2016-05-06 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 9,097 |
| 2016-05-05 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 7,719 |
| 2016-05-04 | $24.89 | $24.91 | $24.89 | $24.91 | $24.06 | 1,671 |
| 2016-05-03 | $24.90 | $24.90 | $24.89 | $24.90 | $24.05 | 93,792 |
| 2016-05-02 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 7,885 |
| 2016-04-29 | $24.89 | $24.91 | $24.89 | $24.90 | $24.05 | 6,084 |
| 2016-04-28 | $24.89 | $24.91 | $24.89 | $24.90 | $24.05 | 8,819 |
| 2016-04-27 | $24.89 | $24.90 | $24.89 | $24.90 | $24.05 | 39,433 |
| 2016-04-26 | $24.89 | $24.91 | $24.89 | $24.89 | $24.04 | 16,483 |
| 2016-04-25 | $24.90 | $24.91 | $24.89 | $24.89 | $24.04 | 6,038 |
| 2016-04-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 480 |
| 2016-04-21 | $24.90 | $24.91 | $24.89 | $24.91 | $24.06 | 1,631 |
| 2016-04-20 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 1,885 |
| 2016-04-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 4,535 |
| 2016-04-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 802 |
| 2016-04-15 | $24.90 | $24.91 | $24.90 | $24.91 | $24.06 | 2,865 |
| 2016-04-14 | $24.91 | $24.91 | $24.90 | $24.91 | $24.06 | 3,266 |
| 2016-04-13 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 7,046 |
| 2016-04-12 | $24.91 | $24.91 | $24.90 | $24.90 | $24.05 | 12,573 |
| 2016-04-11 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 4,287 |
| 2016-04-08 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 3,389 |
| 2016-04-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 477 |
| 2016-04-06 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 2,838 |
| 2016-04-05 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 14,210 |
| 2016-04-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 6,356 |
| 2016-04-01 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 8,965 |
| 2016-03-31 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 17,382 |
| 2016-03-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 2,193 |
| 2016-03-29 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 6,485 |
| 2016-03-28 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 6,355 |
| 2016-03-24 | $24.91 | $24.91 | $24.90 | $24.90 | $24.05 | 542 |
| 2016-03-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 1,049 |
| 2016-03-22 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 15,137 |
| 2016-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 3,083 |
| 2016-03-18 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 13,564 |
| 2016-03-17 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 6,982 |
| 2016-03-16 | $24.90 | $24.92 | $24.90 | $24.92 | $24.07 | 1,814 |
| 2016-03-15 | $24.92 | $24.92 | $24.90 | $24.90 | $24.05 | 6,892 |
| 2016-03-14 | $24.90 | $24.92 | $24.90 | $24.91 | $24.06 | 5,667 |
| 2016-03-11 | $24.92 | $24.92 | $24.90 | $24.90 | $24.05 | 16,826 |
| 2016-03-10 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 3,758 |
| 2016-03-09 | $24.91 | $24.91 | $24.90 | $24.90 | $24.05 | 1,346 |
| 2016-03-08 | $24.92 | $24.92 | $24.90 | $24.90 | $24.05 | 6,166 |
| 2016-03-07 | $24.90 | $24.92 | $24.90 | $24.92 | $24.07 | 18,553 |
| 2016-03-04 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 20,714 |
| 2016-03-03 | $24.91 | $24.92 | $24.90 | $24.92 | $24.07 | 16,803 |
| 2016-03-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 276 |
| 2016-03-01 | $24.92 | $24.92 | $24.90 | $24.90 | $24.05 | 18,195 |
| 2016-02-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.06 | 2,435 |
| 2016-02-26 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 5,649 |
| 2016-02-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 230 |
| 2016-02-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 1,449 |
| 2016-02-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 776 |
| 2016-02-22 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 4,518 |
| 2016-02-19 | $24.90 | $24.91 | $24.90 | $24.91 | $24.05 | 1,570 |
| 2016-02-18 | $24.92 | $24.92 | $24.90 | $24.91 | $24.06 | 8,453 |
| 2016-02-17 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 6,290 |
| 2016-02-16 | $24.91 | $24.92 | $24.90 | $24.90 | $24.05 | 6,586 |
| 2016-02-12 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 18,232 |
| 2016-02-11 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 1,386 |
| 2016-02-10 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 8,267 |
| 2016-02-09 | $24.90 | $24.91 | $24.90 | $24.90 | $24.05 | 6,055 |
| 2016-02-08 | $24.92 | $24.92 | $24.90 | $24.90 | $24.05 | 9,245 |
| 2016-02-05 | $24.91 | $24.92 | $24.90 | $24.92 | $24.07 | 4,049 |
| 2016-02-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.05 | 448 |
| 2016-02-03 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 1,924 |
| 2016-02-02 | $24.92 | $24.92 | $24.90 | $24.90 | $24.05 | 7,240 |
| 2016-02-01 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 5,339 |
| 2016-01-29 | $24.90 | $24.92 | $24.90 | $24.92 | $24.07 | 9,653 |
| 2016-01-28 | $24.90 | $24.92 | $24.90 | $24.92 | $24.07 | 8,067 |
| 2016-01-27 | $24.90 | $24.92 | $24.90 | $24.90 | $24.05 | 5,880 |
| 2016-01-26 | $24.91 | $24.92 | $24.90 | $24.92 | $24.07 | 3,105 |
| 2016-01-25 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 20,167 |
| 2016-01-22 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 8,129 |
| 2016-01-21 | $24.91 | $24.92 | $24.91 | $24.92 | $24.07 | 7,866 |
| 2016-01-20 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 929 |
| 2016-01-19 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 6,503 |
| 2016-01-15 | $24.90 | $24.92 | $24.90 | $24.92 | $24.07 | 9,572 |
| 2016-01-14 | $24.91 | $24.92 | $24.90 | $24.92 | $24.07 | 29,913 |
| 2016-01-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 27,496 |
| 2016-01-12 | $24.91 | $24.92 | $24.91 | $24.92 | $24.07 | 1,731 |
| 2016-01-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 2,751 |
| 2016-01-08 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 17,692 |
| 2016-01-07 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 24,444 |
| 2016-01-06 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 12,326 |
| 2016-01-05 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 13,096 |
| 2016-01-04 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 15,098 |
| 2015-12-31 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 3,278 |
| 2015-12-30 | $24.92 | $24.92 | $24.91 | $24.92 | $24.07 | 6,133 |
| 2015-12-29 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 10,020 |
| 2015-12-28 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 20,600 |
| 2015-12-24 | $24.91 | $24.92 | $24.91 | $24.92 | $24.07 | 27,532 |
| 2015-12-23 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 14,118 |
| 2015-12-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 840 |
| 2015-12-21 | $24.91 | $24.93 | $24.91 | $24.91 | $24.06 | 14,262 |
| 2015-12-18 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 66,928 |
| 2015-12-17 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 72,551 |
| 2015-12-16 | $24.92 | $24.93 | $24.91 | $24.93 | $24.07 | 13,856 |
| 2015-12-15 | $24.91 | $24.93 | $24.91 | $24.92 | $24.07 | 19,956 |
| 2015-12-14 | $24.91 | $24.93 | $24.91 | $24.92 | $24.07 | 53,217 |
| 2015-12-11 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 10,846 |
| 2015-12-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 367 |
| 2015-12-09 | $24.92 | $24.93 | $24.91 | $24.91 | $24.06 | 15,218 |
| 2015-12-08 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 4,098 |
| 2015-12-07 | $24.91 | $24.92 | $24.91 | $24.92 | $24.06 | 1,805 |
| 2015-12-04 | $24.91 | $24.93 | $24.91 | $24.91 | $24.06 | 6,326 |
| 2015-12-03 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 3,388 |
| 2015-12-02 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 16,074 |
| 2015-12-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.06 | 1,287 |
| 2015-11-30 | $24.93 | $24.94 | $24.91 | $24.92 | $24.07 | 9,518 |
| 2015-11-27 | $24.91 | $24.93 | $24.91 | $24.93 | $24.08 | 554 |
| 2015-11-25 | $24.93 | $24.93 | $24.91 | $24.91 | $24.06 | 7,343 |
| 2015-11-24 | $24.93 | $24.93 | $24.91 | $24.91 | $24.06 | 3,943 |
| 2015-11-23 | $24.92 | $24.93 | $24.91 | $24.93 | $24.08 | 8,050 |
| 2015-11-20 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 840 |
| 2015-11-19 | $24.91 | $24.93 | $24.91 | $24.93 | $24.08 | 1,485 |
| 2015-11-18 | $24.93 | $24.93 | $24.91 | $24.91 | $24.06 | 17,229 |
| 2015-11-17 | $24.91 | $24.93 | $24.91 | $24.91 | $24.06 | 57,803 |
| 2015-11-16 | $24.91 | $24.92 | $24.91 | $24.92 | $24.06 | 10,353 |
| 2015-11-13 | $24.92 | $24.92 | $24.91 | $24.91 | $24.06 | 824 |
| 2015-11-12 | $24.93 | $24.93 | $24.91 | $24.91 | $24.06 | 2,392 |
| 2015-11-11 | $24.91 | $24.92 | $24.91 | $24.92 | $24.07 | 4,085 |
| 2015-11-10 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 26,636 |
| 2015-11-09 | $24.91 | $24.92 | $24.91 | $24.92 | $24.06 | 3,057 |
| 2015-11-06 | $24.91 | $24.93 | $24.91 | $24.91 | $24.06 | 6,409 |
| 2015-11-05 | $24.92 | $24.92 | $24.91 | $24.92 | $24.06 | 21,937 |
| 2015-11-04 | $24.91 | $24.92 | $24.91 | $24.91 | $24.06 | 4,432 |
| 2015-11-03 | $24.91 | $24.93 | $24.91 | $24.92 | $24.06 | 37,462 |
| 2015-11-02 | $24.93 | $24.93 | $24.91 | $24.92 | $24.07 | 10,232 |
| 2015-10-30 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 13,746 |
| 2015-10-29 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 14,420 |
| 2015-10-28 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 22,130 |
| 2015-10-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 4,343 |
| 2015-10-26 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 43,336 |
| 2015-10-23 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 25,207 |
| 2015-10-22 | $24.92 | $24.93 | $24.92 | $24.93 | $24.08 | 7,144 |
| 2015-10-21 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 17,537 |
| 2015-10-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 712 |
| 2015-10-19 | $24.92 | $24.94 | $24.92 | $24.92 | $24.07 | 19,982 |
| 2015-10-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 1,237 |
| 2015-10-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 2,288 |
| 2015-10-14 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 388 |
| 2015-10-13 | $24.92 | $24.93 | $24.92 | $24.93 | $24.08 | 8,208 |
| 2015-10-12 | $24.93 | $24.93 | $24.92 | $24.92 | $24.07 | 2,891 |
| 2015-10-09 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 1,545 |
| 2015-10-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 9,928 |
| 2015-10-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 13,814 |
| 2015-10-06 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 28,599 |
| 2015-10-05 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 20,411 |
| 2015-10-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 334 |
| 2015-10-01 | $24.93 | $24.93 | $24.92 | $24.92 | $24.07 | 1,488 |
| 2015-09-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.07 | 10,300 |
| 2015-09-29 | $24.92 | $24.93 | $24.92 | $24.92 | $24.07 | 2,572 |
| 2015-09-28 | $24.94 | $24.94 | $24.92 | $24.94 | $24.09 | 3,581 |
| 2015-09-25 | $24.92 | $24.94 | $24.92 | $24.92 | $24.07 | 6,441 |
| 2015-09-24 | $24.92 | $24.94 | $24.92 | $24.92 | $24.07 | 15,373 |
| 2015-09-23 | $24.92 | $24.94 | $24.92 | $24.92 | $24.07 | 4,322 |
| 2015-09-22 | $24.92 | $24.94 | $24.92 | $24.92 | $24.07 | 28,848 |
| 2015-09-21 | $24.92 | $24.94 | $24.92 | $24.92 | $24.07 | 13,853 |
| 2015-09-18 | $24.93 | $24.94 | $24.92 | $24.94 | $24.09 | 7,466 |
| 2015-09-17 | $24.94 | $24.94 | $24.92 | $24.92 | $24.07 | 7,738 |
| 2015-09-16 | $24.93 | $24.94 | $24.92 | $24.92 | $24.07 | 2,886 |
| 2015-09-15 | $24.94 | $24.94 | $24.92 | $24.92 | $24.07 | 14,280 |
| 2015-09-14 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 3,300 |
| 2015-09-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 74 |
| 2015-09-10 | $24.94 | $24.94 | $24.92 | $24.93 | $24.08 | 2,216 |
| 2015-09-09 | $24.93 | $24.94 | $24.92 | $24.92 | $24.07 | 7,848 |
| 2015-09-08 | $24.93 | $24.94 | $24.93 | $24.93 | $24.08 | 8,292 |
| 2015-09-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 685 |
| 2015-09-03 | $24.94 | $24.94 | $24.93 | $24.93 | $24.08 | 2,605 |
| 2015-09-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 3,283 |
| 2015-09-01 | $24.95 | $24.95 | $24.93 | $24.95 | $24.10 | 243,649 |
| 2015-08-31 | $24.94 | $24.94 | $24.93 | $24.93 | $24.08 | 2,464 |
| 2015-08-28 | $24.93 | $24.95 | $24.93 | $24.94 | $24.08 | 9,367 |
| 2015-08-27 | $24.95 | $24.95 | $24.93 | $24.95 | $24.10 | 2,484 |
| 2015-08-26 | $24.93 | $24.95 | $24.93 | $24.94 | $24.08 | 10,049 |