iShares iBonds Dec 2031 Term Corporate ETF (IBDW) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.54 ($0.09) 0.44%
iShares iBonds Dec 2031 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2031 Term Corporate ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.51 |
| Previous Close | $20.54 |
| High | $20.55 |
| Low | $20.32 |
| Adjusted Open | $20.51 |
| Previous Adjusted Close | $20.54 |
| Adjusted High | $20.55 |
| Adjusted Low | $20.32 |
About iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
iShares iBonds Dec 2031 Term Corporate ETF
Invest in iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
Historical Stock Data for iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $20.51 | $20.55 | $20.32 | $20.54 | $20.54 | 301,189 |
| 2025-04-15 | $20.45 | $20.50 | $20.41 | $20.45 | $20.45 | 255,642 |
| 2025-04-14 | $20.32 | $20.41 | $20.32 | $20.39 | $20.39 | 236,393 |
| 2025-04-11 | $20.28 | $20.30 | $20.08 | $20.23 | $20.23 | 254,929 |
| 2025-04-10 | $20.37 | $20.58 | $20.30 | $20.33 | $20.33 | 203,580 |
| 2025-04-09 | $20.20 | $20.49 | $20.13 | $20.49 | $20.49 | 226,286 |
| 2025-04-08 | $20.46 | $20.52 | $20.32 | $20.33 | $20.33 | 197,503 |
| 2025-04-07 | $20.64 | $20.70 | $20.45 | $20.46 | $20.46 | 616,916 |
| 2025-04-04 | $20.89 | $20.96 | $20.72 | $20.79 | $20.79 | 308,207 |
| 2025-04-03 | $20.84 | $20.94 | $20.82 | $20.83 | $20.83 | 262,580 |
| 2025-04-02 | $20.76 | $20.76 | $20.64 | $20.70 | $20.70 | 484,640 |
| 2025-04-01 | $20.69 | $20.75 | $20.67 | $20.71 | $20.71 | 234,909 |
| 2025-03-31 | $20.79 | $20.79 | $20.71 | $20.75 | $20.75 | 288,550 |
| 2025-03-28 | $20.71 | $20.76 | $20.69 | $20.74 | $20.74 | 138,076 |
| 2025-03-27 | $20.66 | $20.66 | $20.62 | $20.64 | $20.64 | 490,467 |
| 2025-03-26 | $20.67 | $20.67 | $20.62 | $20.64 | $20.64 | 581,280 |
| 2025-03-25 | $20.67 | $20.70 | $20.65 | $20.67 | $20.67 | 195,194 |
| 2025-03-24 | $20.71 | $20.71 | $20.64 | $20.64 | $20.64 | 197,245 |
| 2025-03-21 | $20.74 | $20.76 | $20.71 | $20.72 | $20.72 | 155,558 |
| 2025-03-20 | $20.79 | $20.79 | $20.71 | $20.71 | $20.71 | 221,462 |
| 2025-03-19 | $20.61 | $20.74 | $20.59 | $20.71 | $20.71 | 167,894 |
| 2025-03-18 | $20.58 | $20.66 | $20.57 | $20.62 | $20.62 | 225,677 |
| 2025-03-17 | $20.60 | $20.64 | $20.58 | $20.58 | $20.58 | 210,366 |
| 2025-03-14 | $20.57 | $20.62 | $20.56 | $20.56 | $20.56 | 202,828 |
| 2025-03-13 | $20.53 | $20.62 | $20.50 | $20.60 | $20.60 | 209,671 |
| 2025-03-12 | $20.60 | $20.60 | $20.54 | $20.55 | $20.55 | 263,963 |
| 2025-03-11 | $20.71 | $20.73 | $20.61 | $20.62 | $20.62 | 301,744 |
| 2025-03-10 | $20.73 | $20.74 | $20.69 | $20.71 | $20.71 | 212,454 |
| 2025-03-07 | $20.75 | $20.75 | $20.61 | $20.64 | $20.64 | 251,641 |
| 2025-03-06 | $20.68 | $20.70 | $20.62 | $20.68 | $20.68 | 600,078 |
| 2025-03-05 | $20.76 | $20.81 | $20.68 | $20.68 | $20.68 | 466,879 |
| 2025-03-04 | $20.79 | $20.81 | $20.72 | $20.74 | $20.74 | 313,229 |
| 2025-03-03 | $20.69 | $20.77 | $20.67 | $20.76 | $20.76 | 186,408 |
| 2025-02-28 | $20.75 | $20.80 | $20.74 | $20.80 | $20.72 | 165,874 |
| 2025-02-27 | $20.74 | $20.74 | $20.70 | $20.72 | $20.64 | 228,144 |
| 2025-02-26 | $20.71 | $20.76 | $20.69 | $20.75 | $20.75 | 163,063 |
| 2025-02-25 | $20.72 | $20.73 | $20.69 | $20.73 | $20.73 | 246,141 |
| 2025-02-24 | $20.58 | $20.64 | $20.57 | $20.62 | $20.62 | 224,618 |
| 2025-02-21 | $20.51 | $20.61 | $20.51 | $20.57 | $20.57 | 298,934 |
| 2025-02-20 | $20.51 | $20.53 | $20.50 | $20.52 | $20.52 | 162,086 |
| 2025-02-19 | $20.47 | $20.50 | $20.45 | $20.49 | $20.49 | 274,427 |
| 2025-02-18 | $20.53 | $20.53 | $20.45 | $20.45 | $20.45 | 213,750 |
| 2025-02-14 | $20.51 | $20.56 | $20.51 | $20.52 | $20.52 | 107,515 |
| 2025-02-13 | $20.40 | $20.47 | $20.40 | $20.45 | $20.45 | 244,769 |
| 2025-02-12 | $20.36 | $20.36 | $20.29 | $20.33 | $20.33 | 257,926 |
| 2025-02-11 | $20.43 | $20.44 | $20.40 | $20.42 | $20.42 | 240,171 |
| 2025-02-10 | $20.46 | $20.49 | $20.44 | $20.45 | $20.45 | 490,020 |
| 2025-02-07 | $20.47 | $20.47 | $20.42 | $20.44 | $20.44 | 261,115 |
| 2025-02-06 | $20.52 | $20.53 | $20.48 | $20.51 | $20.51 | 439,785 |
| 2025-02-05 | $20.49 | $20.57 | $20.49 | $20.54 | $20.54 | 250,370 |
| 2025-02-04 | $20.39 | $20.47 | $20.38 | $20.46 | $20.46 | 189,298 |
| 2025-02-03 | $20.44 | $20.46 | $20.38 | $20.41 | $20.41 | 737,534 |
| 2025-01-31 | $20.54 | $20.56 | $20.47 | $20.50 | $20.41 | 268,244 |
| 2025-01-30 | $20.54 | $20.55 | $20.51 | $20.53 | $20.44 | 155,291 |
| 2025-01-29 | $20.54 | $20.54 | $20.44 | $20.50 | $20.41 | 222,862 |
| 2025-01-28 | $20.48 | $20.52 | $20.47 | $20.52 | $20.43 | 205,663 |
| 2025-01-27 | $20.45 | $20.52 | $20.45 | $20.51 | $20.42 | 271,760 |
| 2025-01-24 | $20.42 | $20.43 | $20.37 | $20.41 | $20.33 | 154,942 |
| 2025-01-23 | $20.36 | $20.38 | $20.32 | $20.37 | $20.29 | 383,738 |
| 2025-01-22 | $20.41 | $20.46 | $20.36 | $20.37 | $20.29 | 231,927 |
| 2025-01-21 | $20.41 | $20.42 | $20.38 | $20.41 | $20.33 | 324,123 |
| 2025-01-17 | $20.39 | $20.39 | $20.32 | $20.35 | $20.35 | 300,533 |
| 2025-01-16 | $20.30 | $20.39 | $20.27 | $20.36 | $20.36 | 343,123 |
| 2025-01-15 | $20.30 | $20.33 | $20.28 | $20.32 | $20.32 | 245,462 |
| 2025-01-14 | $20.13 | $20.15 | $20.10 | $20.13 | $20.13 | 354,827 |
| 2025-01-13 | $20.18 | $20.18 | $20.10 | $20.10 | $20.10 | 1,119,769 |
| 2025-01-10 | $20.25 | $20.27 | $20.13 | $20.15 | $20.15 | 318,836 |
| 2025-01-08 | $20.32 | $20.32 | $20.26 | $20.30 | $20.30 | 244,939 |
| 2025-01-07 | $20.31 | $20.32 | $20.24 | $20.27 | $20.27 | 496,219 |
| 2025-01-06 | $20.35 | $20.35 | $20.31 | $20.32 | $20.32 | 247,948 |
| 2025-01-03 | $20.42 | $20.43 | $20.33 | $20.33 | $20.33 | 195,175 |
| 2025-01-02 | $20.42 | $20.43 | $20.33 | $20.39 | $20.39 | 276,457 |
| 2024-12-31 | $20.40 | $20.45 | $20.33 | $20.35 | $20.35 | 242,529 |
| 2024-12-30 | $20.39 | $20.40 | $20.35 | $20.40 | $20.40 | 357,242 |
| 2024-12-27 | $20.35 | $20.36 | $20.31 | $20.32 | $20.32 | 1,010,765 |
| 2024-12-26 | $20.28 | $20.37 | $20.27 | $20.37 | $20.37 | 395,669 |
| 2024-12-24 | $20.28 | $20.34 | $20.25 | $20.33 | $20.33 | 304,487 |
| 2024-12-23 | $20.35 | $20.36 | $20.28 | $20.30 | $20.30 | 562,802 |
| 2024-12-20 | $20.36 | $20.40 | $20.32 | $20.33 | $20.33 | 524,067 |
| 2024-12-19 | $20.39 | $20.39 | $20.23 | $20.28 | $20.28 | 277,272 |
| 2024-12-18 | $20.53 | $20.54 | $20.33 | $20.40 | $20.40 | 226,156 |
| 2024-12-17 | $20.60 | $20.62 | $20.58 | $20.60 | $20.51 | 279,149 |
| 2024-12-16 | $20.63 | $20.63 | $20.58 | $20.62 | $20.53 | 270,141 |
| 2024-12-13 | $20.64 | $20.65 | $20.58 | $20.60 | $20.51 | 169,841 |
| 2024-12-12 | $20.73 | $20.73 | $20.65 | $20.67 | $20.58 | 274,342 |
| 2024-12-11 | $20.80 | $20.80 | $20.72 | $20.74 | $20.65 | 274,831 |
| 2024-12-10 | $20.76 | $20.79 | $20.73 | $20.76 | $20.76 | 887,592 |
| 2024-12-09 | $20.79 | $20.80 | $20.77 | $20.77 | $20.77 | 187,598 |
| 2024-12-06 | $20.82 | $20.83 | $20.77 | $20.82 | $20.82 | 182,064 |
| 2024-12-05 | $20.76 | $20.78 | $20.72 | $20.77 | $20.77 | 373,600 |
| 2024-12-04 | $20.69 | $20.78 | $20.67 | $20.77 | $20.77 | 240,727 |
| 2024-12-03 | $20.74 | $20.78 | $20.70 | $20.70 | $20.70 | 1,087,148 |
| 2024-12-02 | $20.68 | $20.76 | $20.68 | $20.75 | $20.75 | 121,524 |
| 2024-11-29 | $20.84 | $20.84 | $20.78 | $20.81 | $20.81 | 84,677 |
| 2024-11-27 | $20.74 | $20.75 | $20.68 | $20.73 | $20.73 | 221,831 |
| 2024-11-26 | $20.72 | $20.74 | $20.63 | $20.68 | $20.68 | 202,716 |
| 2024-11-25 | $20.72 | $20.83 | $20.67 | $20.72 | $20.72 | 229,700 |
| 2024-11-22 | $20.55 | $20.56 | $20.52 | $20.54 | $20.54 | 392,680 |
| 2024-11-21 | $20.55 | $20.59 | $20.52 | $20.53 | $20.53 | 209,180 |
| 2024-11-20 | $20.55 | $20.57 | $20.52 | $20.53 | $20.53 | 157,236 |
| 2024-11-19 | $20.59 | $20.62 | $20.56 | $20.58 | $20.58 | 209,529 |
| 2024-11-18 | $20.52 | $20.55 | $20.48 | $20.53 | $20.53 | 240,558 |
| 2024-11-15 | $20.44 | $20.54 | $20.41 | $20.50 | $20.50 | 297,752 |
| 2024-11-14 | $20.52 | $20.55 | $20.46 | $20.48 | $20.48 | 283,972 |
| 2024-11-13 | $20.61 | $20.61 | $20.49 | $20.50 | $20.50 | 238,169 |
| 2024-11-12 | $20.58 | $20.61 | $20.51 | $20.53 | $20.53 | 864,231 |
| 2024-11-11 | $20.63 | $20.65 | $20.61 | $20.63 | $20.63 | 115,863 |
| 2024-11-08 | $20.65 | $20.71 | $20.65 | $20.68 | $20.68 | 173,916 |
| 2024-11-07 | $20.56 | $20.69 | $20.53 | $20.67 | $20.67 | 438,266 |
| 2024-11-06 | $20.47 | $20.54 | $20.43 | $20.51 | $20.51 | 414,607 |
| 2024-11-05 | $20.55 | $20.63 | $20.52 | $20.62 | $20.62 | 280,813 |
| 2024-11-04 | $20.58 | $20.63 | $20.55 | $20.58 | $20.58 | 257,513 |
| 2024-11-01 | $20.60 | $20.62 | $20.47 | $20.49 | $20.49 | 177,046 |
| 2024-10-31 | $20.66 | $20.68 | $20.60 | $20.64 | $20.56 | 291,087 |
| 2024-10-30 | $20.73 | $20.78 | $20.66 | $20.67 | $20.59 | 171,014 |
| 2024-10-29 | $20.66 | $20.72 | $20.61 | $20.71 | $20.62 | 166,671 |
| 2024-10-28 | $20.75 | $20.75 | $20.66 | $20.70 | $20.61 | 181,446 |
| 2024-10-25 | $20.78 | $20.80 | $20.70 | $20.72 | $20.63 | 149,421 |
| 2024-10-24 | $20.73 | $20.78 | $20.71 | $20.74 | $20.65 | 121,106 |
| 2024-10-23 | $20.72 | $20.73 | $20.68 | $20.72 | $20.63 | 137,215 |
| 2024-10-22 | $20.80 | $20.80 | $20.72 | $20.76 | $20.67 | 210,407 |
| 2024-10-21 | $20.89 | $20.89 | $20.74 | $20.74 | $20.65 | 371,714 |
| 2024-10-18 | $20.93 | $20.94 | $20.90 | $20.91 | $20.82 | 197,189 |
| 2024-10-17 | $20.94 | $20.94 | $20.90 | $20.90 | $20.81 | 623,266 |
| 2024-10-16 | $20.98 | $21.01 | $20.97 | $20.99 | $20.90 | 100,797 |
| 2024-10-15 | $20.95 | $20.98 | $20.94 | $20.95 | $20.86 | 200,863 |
| 2024-10-14 | $20.87 | $20.89 | $20.84 | $20.88 | $20.79 | 147,916 |
| 2024-10-11 | $20.87 | $20.93 | $20.86 | $20.89 | $20.80 | 132,949 |
| 2024-10-10 | $20.89 | $20.90 | $20.84 | $20.90 | $20.81 | 226,470 |
| 2024-10-09 | $20.90 | $20.90 | $20.87 | $20.88 | $20.79 | 231,923 |
| 2024-10-08 | $20.89 | $20.93 | $20.87 | $20.93 | $20.84 | 248,203 |
| 2024-10-07 | $20.91 | $20.94 | $20.89 | $20.89 | $20.80 | 633,004 |
| 2024-10-04 | $21.00 | $21.01 | $20.95 | $20.96 | $20.87 | 239,491 |
| 2024-10-03 | $21.10 | $21.14 | $21.08 | $21.08 | $20.99 | 217,672 |
| 2024-10-02 | $21.15 | $21.18 | $21.10 | $21.18 | $21.09 | 393,313 |
| 2024-10-01 | $21.20 | $21.23 | $21.17 | $21.20 | $21.11 | 914,912 |
| 2024-09-30 | $21.26 | $21.26 | $21.19 | $21.22 | $21.05 | 267,206 |
| 2024-09-27 | $21.20 | $21.26 | $21.20 | $21.25 | $21.08 | 143,192 |
| 2024-09-26 | $21.20 | $21.21 | $21.14 | $21.17 | $21.00 | 296,067 |
| 2024-09-25 | $21.24 | $21.24 | $21.18 | $21.19 | $21.02 | 250,051 |
| 2024-09-24 | $21.22 | $21.27 | $21.19 | $21.27 | $21.10 | 212,536 |
| 2024-09-23 | $21.20 | $21.25 | $21.17 | $21.23 | $21.06 | 701,764 |
| 2024-09-20 | $21.23 | $21.26 | $21.18 | $21.25 | $21.08 | 204,592 |
| 2024-09-19 | $21.22 | $21.26 | $21.19 | $21.24 | $21.07 | 180,876 |
| 2024-09-18 | $21.26 | $21.39 | $21.21 | $21.23 | $21.06 | 222,305 |
| 2024-09-17 | $21.28 | $21.28 | $21.25 | $21.27 | $21.10 | 294,251 |
| 2024-09-16 | $21.25 | $21.29 | $21.22 | $21.28 | $21.11 | 159,412 |
| 2024-09-13 | $21.24 | $21.25 | $21.21 | $21.21 | $21.04 | 127,796 |
| 2024-09-12 | $21.20 | $21.20 | $21.14 | $21.17 | $21.00 | 198,510 |
| 2024-09-11 | $21.17 | $21.22 | $21.14 | $21.18 | $21.01 | 183,964 |
| 2024-09-10 | $21.18 | $21.20 | $21.14 | $21.20 | $21.03 | 395,914 |
| 2024-09-09 | $21.12 | $21.16 | $21.10 | $21.16 | $20.99 | 588,855 |
| 2024-09-06 | $21.13 | $21.20 | $21.08 | $21.10 | $20.93 | 254,058 |
| 2024-09-05 | $21.09 | $21.12 | $21.03 | $21.10 | $20.93 | 190,140 |
| 2024-09-04 | $20.96 | $21.05 | $20.95 | $21.05 | $20.88 | 194,720 |
| 2024-09-03 | $20.94 | $20.97 | $20.91 | $20.94 | $20.77 | 293,668 |
| 2024-08-30 | $21.01 | $21.03 | $20.96 | $20.98 | $20.73 | 170,075 |
| 2024-08-29 | $21.02 | $21.04 | $20.98 | $21.00 | $20.75 | 420,855 |
| 2024-08-28 | $21.06 | $21.06 | $21.02 | $21.03 | $20.78 | 155,138 |
| 2024-08-27 | $21.03 | $21.06 | $20.99 | $21.04 | $20.79 | 175,407 |
| 2024-08-26 | $21.10 | $21.10 | $21.05 | $21.06 | $20.81 | 192,942 |
| 2024-08-23 | $21.00 | $21.08 | $20.99 | $21.07 | $20.82 | 186,682 |
| 2024-08-22 | $21.02 | $21.02 | $20.94 | $20.96 | $20.71 | 205,366 |
| 2024-08-21 | $21.02 | $21.07 | $20.98 | $21.02 | $20.77 | 206,061 |
| 2024-08-20 | $20.98 | $21.00 | $20.95 | $20.98 | $20.73 | 351,407 |
| 2024-08-19 | $20.94 | $21.09 | $20.91 | $20.94 | $20.69 | 190,629 |
| 2024-08-16 | $20.88 | $20.92 | $20.85 | $20.92 | $20.67 | 191,630 |
| 2024-08-15 | $20.82 | $20.87 | $20.82 | $20.86 | $20.61 | 442,088 |
| 2024-08-14 | $20.90 | $20.96 | $20.88 | $20.94 | $20.69 | 237,781 |
| 2024-08-13 | $20.85 | $20.90 | $20.83 | $20.88 | $20.63 | 206,605 |
| 2024-08-12 | $20.76 | $20.80 | $20.73 | $20.79 | $20.54 | 136,875 |
| 2024-08-09 | $20.76 | $20.82 | $20.73 | $20.76 | $20.76 | 168,423 |
| 2024-08-08 | $20.65 | $20.69 | $20.63 | $20.68 | $20.68 | 123,632 |
| 2024-08-07 | $20.75 | $20.77 | $20.65 | $20.68 | $20.68 | 163,810 |
| 2024-08-06 | $20.80 | $20.83 | $20.73 | $20.75 | $20.75 | 222,230 |
| 2024-08-05 | $20.89 | $20.89 | $20.78 | $20.85 | $20.85 | 203,773 |
| 2024-08-02 | $20.83 | $20.90 | $20.80 | $20.88 | $20.88 | 136,052 |
| 2024-08-01 | $20.68 | $20.74 | $20.67 | $20.71 | $20.71 | 156,731 |
| 2024-07-31 | $20.70 | $20.73 | $20.64 | $20.72 | $20.64 | 113,207 |
| 2024-07-30 | $20.67 | $20.67 | $20.57 | $20.62 | $20.54 | 213,765 |
| 2024-07-29 | $20.61 | $20.61 | $20.56 | $20.61 | $20.53 | 225,115 |
| 2024-07-26 | $20.61 | $20.61 | $20.53 | $20.56 | $20.48 | 207,556 |
| 2024-07-25 | $20.51 | $20.52 | $20.46 | $20.49 | $20.41 | 105,523 |
| 2024-07-24 | $20.54 | $20.55 | $20.42 | $20.43 | $20.35 | 274,355 |
| 2024-07-23 | $20.52 | $20.53 | $20.49 | $20.51 | $20.43 | 894,413 |
| 2024-07-22 | $20.54 | $20.54 | $20.47 | $20.50 | $20.42 | 223,394 |
| 2024-07-19 | $20.56 | $20.56 | $20.48 | $20.50 | $20.42 | 128,041 |
| 2024-07-18 | $20.58 | $20.60 | $20.54 | $20.55 | $20.47 | 173,700 |
| 2024-07-17 | $20.55 | $20.61 | $20.53 | $20.60 | $20.52 | 188,895 |
| 2024-07-16 | $20.58 | $20.59 | $20.52 | $20.59 | $20.51 | 159,479 |
| 2024-07-15 | $20.55 | $20.56 | $20.50 | $20.51 | $20.43 | 281,558 |
| 2024-07-12 | $20.52 | $20.58 | $20.52 | $20.58 | $20.50 | 109,219 |
| 2024-07-11 | $20.53 | $20.55 | $20.47 | $20.52 | $20.44 | 101,057 |
| 2024-07-10 | $20.40 | $20.43 | $20.38 | $20.43 | $20.35 | 110,947 |
| 2024-07-09 | $20.43 | $20.43 | $20.35 | $20.39 | $20.31 | 194,314 |
| 2024-07-08 | $20.42 | $20.44 | $20.37 | $20.42 | $20.34 | 167,916 |
| 2024-07-05 | $20.38 | $20.42 | $20.36 | $20.42 | $20.34 | 78,615 |
| 2024-07-03 | $20.25 | $20.32 | $20.23 | $20.31 | $20.23 | 81,164 |
| 2024-07-02 | $20.20 | $20.21 | $20.15 | $20.21 | $20.13 | 289,281 |
| 2024-07-01 | $20.18 | $20.18 | $20.09 | $20.12 | $20.04 | 198,276 |
| 2024-06-28 | $20.39 | $20.41 | $20.28 | $20.29 | $20.29 | 164,952 |
| 2024-06-27 | $20.38 | $20.39 | $20.36 | $20.37 | $20.37 | 244,407 |
| 2024-06-26 | $20.35 | $20.35 | $20.30 | $20.34 | $20.34 | 135,596 |
| 2024-06-25 | $20.43 | $20.46 | $20.38 | $20.42 | $20.42 | 128,200 |
| 2024-06-24 | $20.42 | $20.43 | $20.40 | $20.42 | $20.42 | 664,089 |
| 2024-06-21 | $20.48 | $20.48 | $20.37 | $20.41 | $20.41 | 200,598 |
| 2024-06-20 | $20.38 | $20.40 | $20.36 | $20.40 | $20.40 | 201,374 |
| 2024-06-18 | $20.43 | $20.47 | $20.40 | $20.44 | $20.44 | 170,958 |
| 2024-06-17 | $20.31 | $20.39 | $20.31 | $20.38 | $20.38 | 134,340 |
| 2024-06-14 | $20.47 | $20.47 | $20.41 | $20.44 | $20.44 | 238,148 |
| 2024-06-13 | $20.41 | $20.46 | $20.38 | $20.44 | $20.44 | 144,223 |
| 2024-06-12 | $20.33 | $20.45 | $20.33 | $20.34 | $20.34 | 135,118 |
| 2024-06-11 | $20.25 | $20.26 | $20.18 | $20.25 | $20.25 | 165,181 |
| 2024-06-10 | $20.16 | $20.21 | $20.16 | $20.17 | $20.17 | 248,333 |
| 2024-06-07 | $20.30 | $20.30 | $20.19 | $20.20 | $20.20 | 1,180,050 |
| 2024-06-06 | $20.39 | $20.39 | $20.34 | $20.36 | $20.36 | 693,415 |
| 2024-06-05 | $20.35 | $20.37 | $20.27 | $20.37 | $20.37 | 324,281 |
| 2024-06-04 | $20.27 | $20.33 | $20.26 | $20.31 | $20.31 | 114,713 |
| 2024-06-03 | $20.08 | $20.24 | $20.08 | $20.23 | $20.23 | 112,538 |
| 2024-05-31 | $20.21 | $20.23 | $20.18 | $20.23 | $20.14 | 131,469 |
| 2024-05-30 | $20.15 | $20.15 | $20.10 | $20.14 | $20.05 | 108,314 |
| 2024-05-29 | $20.11 | $20.11 | $20.02 | $20.05 | $19.97 | 195,918 |
| 2024-05-28 | $20.23 | $20.23 | $20.12 | $20.13 | $20.04 | 137,660 |
| 2024-05-24 | $20.18 | $20.22 | $20.16 | $20.21 | $20.21 | 132,796 |
| 2024-05-23 | $20.21 | $20.26 | $20.15 | $20.18 | $20.18 | 188,888 |
| 2024-05-22 | $20.20 | $20.26 | $20.20 | $20.24 | $20.24 | 116,777 |
| 2024-05-21 | $20.31 | $20.31 | $20.25 | $20.27 | $20.27 | 127,032 |
| 2024-05-20 | $20.22 | $20.25 | $20.22 | $20.23 | $20.23 | 149,267 |
| 2024-05-17 | $20.30 | $20.30 | $20.24 | $20.26 | $20.26 | 91,535 |
| 2024-05-16 | $20.35 | $20.35 | $20.27 | $20.27 | $20.27 | 161,533 |
| 2024-05-15 | $20.22 | $20.32 | $20.22 | $20.29 | $20.29 | 101,642 |
| 2024-05-14 | $20.17 | $20.18 | $20.13 | $20.16 | $20.16 | 113,017 |
| 2024-05-13 | $20.12 | $20.20 | $20.10 | $20.12 | $20.12 | 87,281 |
| 2024-05-10 | $20.20 | $20.20 | $20.08 | $20.11 | $20.11 | 87,007 |
| 2024-05-09 | $20.14 | $20.17 | $20.11 | $20.16 | $20.16 | 135,769 |
| 2024-05-08 | $20.17 | $20.17 | $20.12 | $20.14 | $20.14 | 168,906 |
| 2024-05-07 | $20.20 | $20.23 | $20.16 | $20.18 | $20.18 | 214,367 |
| 2024-05-06 | $20.17 | $20.18 | $20.13 | $20.17 | $20.17 | 132,009 |
| 2024-05-03 | $20.18 | $20.18 | $20.07 | $20.14 | $20.14 | 215,245 |
| 2024-05-02 | $19.92 | $20.02 | $19.89 | $20.02 | $20.02 | 250,669 |
| 2024-05-01 | $19.89 | $19.98 | $19.86 | $19.92 | $19.92 | 170,741 |
| 2024-04-30 | $19.93 | $19.97 | $19.91 | $19.92 | $19.84 | 177,359 |
| 2024-04-29 | $19.97 | $20.02 | $19.97 | $20.02 | $19.93 | 103,921 |
| 2024-04-26 | $19.94 | $19.97 | $19.93 | $19.94 | $19.86 | 71,589 |
| 2024-04-25 | $19.92 | $19.92 | $19.80 | $19.89 | $19.81 | 112,625 |
| 2024-04-24 | $19.99 | $19.99 | $19.89 | $19.94 | $19.86 | 104,816 |
| 2024-04-23 | $19.96 | $20.05 | $19.93 | $20.00 | $19.91 | 102,580 |
| 2024-04-22 | $19.90 | $19.97 | $19.90 | $19.97 | $19.88 | 261,893 |
| 2024-04-19 | $19.96 | $19.96 | $19.90 | $19.93 | $19.85 | 171,205 |
| 2024-04-18 | $19.91 | $19.94 | $19.88 | $19.89 | $19.81 | 107,449 |
| 2024-04-17 | $19.94 | $19.98 | $19.90 | $19.95 | $19.87 | 165,941 |
| 2024-04-16 | $19.78 | $19.86 | $19.78 | $19.84 | $19.76 | 155,274 |
| 2024-04-15 | $19.98 | $19.98 | $19.87 | $19.89 | $19.81 | 202,543 |
| 2024-04-12 | $20.07 | $20.08 | $20.04 | $20.06 | $20.06 | 256,018 |
| 2024-04-11 | $20.12 | $20.12 | $19.98 | $20.02 | $20.02 | 285,185 |
| 2024-04-10 | $20.15 | $20.15 | $20.01 | $20.04 | $20.04 | 146,862 |
| 2024-04-09 | $20.22 | $20.28 | $20.22 | $20.27 | $20.27 | 125,066 |
| 2024-04-08 | $20.15 | $20.22 | $20.15 | $20.20 | $20.20 | 97,125 |
| 2024-04-05 | $20.23 | $20.25 | $20.19 | $20.22 | $20.22 | 254,426 |
| 2024-04-04 | $20.26 | $20.29 | $20.23 | $20.28 | $20.28 | 196,862 |
| 2024-04-03 | $20.23 | $20.27 | $20.16 | $20.26 | $20.26 | 189,717 |
| 2024-04-02 | $20.25 | $20.25 | $20.15 | $20.24 | $20.24 | 126,049 |
| 2024-04-01 | $20.38 | $20.38 | $20.23 | $20.25 | $20.25 | 240,584 |
| 2024-03-28 | $20.47 | $20.51 | $20.45 | $20.49 | $20.40 | 135,647 |
| 2024-03-27 | $20.46 | $20.50 | $20.41 | $20.50 | $20.41 | 76,848 |
| 2024-03-26 | $20.42 | $20.42 | $20.36 | $20.40 | $20.31 | 195,657 |
| 2024-03-25 | $20.45 | $20.45 | $20.38 | $20.40 | $20.31 | 285,107 |
| 2024-03-22 | $20.50 | $20.50 | $20.43 | $20.45 | $20.36 | 162,786 |
| 2024-03-21 | $20.41 | $20.46 | $20.35 | $20.39 | $20.30 | 226,716 |
| 2024-03-20 | $20.41 | $20.43 | $20.31 | $20.36 | $20.27 | 484,019 |
| 2024-03-19 | $20.31 | $20.37 | $20.30 | $20.35 | $20.26 | 146,964 |
| 2024-03-18 | $20.32 | $20.32 | $20.27 | $20.27 | $20.18 | 155,694 |
| 2024-03-15 | $20.31 | $20.31 | $20.29 | $20.30 | $20.21 | 162,414 |
| 2024-03-14 | $20.36 | $20.39 | $20.31 | $20.32 | $20.23 | 100,684 |
| 2024-03-13 | $20.44 | $20.47 | $20.42 | $20.43 | $20.34 | 125,030 |
| 2024-03-12 | $20.46 | $20.52 | $20.43 | $20.43 | $20.34 | 169,385 |
| 2024-03-11 | $20.54 | $20.55 | $20.47 | $20.49 | $20.40 | 358,850 |
| 2024-03-08 | $20.45 | $20.56 | $20.45 | $20.50 | $20.50 | 312,585 |
| 2024-03-07 | $20.46 | $20.47 | $20.42 | $20.47 | $20.47 | 288,848 |
| 2024-03-06 | $20.40 | $20.47 | $20.40 | $20.42 | $20.42 | 303,453 |
| 2024-03-05 | $20.38 | $20.39 | $20.35 | $20.38 | $20.38 | 200,796 |
| 2024-03-04 | $20.31 | $20.31 | $20.25 | $20.30 | $20.30 | 153,563 |
| 2024-03-01 | $20.17 | $20.34 | $20.17 | $20.33 | $20.33 | 156,751 |
| 2024-02-29 | $20.29 | $20.36 | $20.28 | $20.31 | $20.23 | 120,907 |
| 2024-02-28 | $20.31 | $20.31 | $20.26 | $20.28 | $20.20 | 173,446 |
| 2024-02-27 | $20.24 | $20.30 | $20.24 | $20.27 | $20.19 | 139,773 |
| 2024-02-26 | $20.33 | $20.33 | $20.24 | $20.30 | $20.30 | 84,705 |
| 2024-02-23 | $20.31 | $20.36 | $20.29 | $20.34 | $20.34 | 119,142 |
| 2024-02-22 | $20.32 | $20.33 | $20.27 | $20.28 | $20.28 | 138,428 |
| 2024-02-21 | $20.30 | $20.37 | $20.26 | $20.29 | $20.29 | 247,893 |
| 2024-02-20 | $20.40 | $20.40 | $20.31 | $20.33 | $20.33 | 530,177 |
| 2024-02-16 | $20.34 | $20.34 | $20.26 | $20.28 | $20.28 | 173,381 |
| 2024-02-15 | $20.42 | $20.42 | $20.31 | $20.35 | $20.35 | 275,907 |
| 2024-02-14 | $20.26 | $20.32 | $20.22 | $20.32 | $20.32 | 148,907 |
| 2024-02-13 | $20.26 | $20.28 | $20.20 | $20.24 | $20.24 | 191,670 |
| 2024-02-12 | $20.42 | $20.42 | $20.35 | $20.35 | $20.35 | 771,025 |
| 2024-02-09 | $20.42 | $20.44 | $20.35 | $20.37 | $20.37 | 158,671 |
| 2024-02-08 | $20.44 | $20.44 | $20.38 | $20.38 | $20.38 | 156,502 |
| 2024-02-07 | $20.51 | $20.52 | $20.42 | $20.44 | $20.44 | 349,987 |
| 2024-02-06 | $20.44 | $20.52 | $20.40 | $20.49 | $20.49 | 248,498 |
| 2024-02-05 | $20.49 | $20.49 | $20.37 | $20.40 | $20.40 | 526,139 |
| 2024-02-02 | $20.51 | $20.62 | $20.51 | $20.57 | $20.57 | 792,029 |
| 2024-02-01 | $20.71 | $20.76 | $20.66 | $20.75 | $20.75 | 266,012 |
| 2024-01-31 | $20.70 | $20.73 | $20.63 | $20.71 | $20.63 | 378,365 |
| 2024-01-30 | $20.60 | $20.62 | $20.52 | $20.62 | $20.54 | 382,240 |
| 2024-01-29 | $20.56 | $20.59 | $20.51 | $20.58 | $20.50 | 198,449 |
| 2024-01-26 | $20.54 | $20.54 | $20.47 | $20.48 | $20.40 | 300,881 |
| 2024-01-25 | $20.55 | $20.55 | $20.48 | $20.53 | $20.45 | 126,964 |
| 2024-01-24 | $20.56 | $20.56 | $20.41 | $20.44 | $20.36 | 658,494 |
| 2024-01-23 | $20.52 | $20.52 | $20.44 | $20.47 | $20.39 | 101,992 |
| 2024-01-22 | $20.57 | $20.57 | $20.50 | $20.53 | $20.45 | 188,943 |
| 2024-01-19 | $20.50 | $20.50 | $20.39 | $20.48 | $20.40 | 377,460 |
| 2024-01-18 | $20.54 | $20.57 | $20.43 | $20.46 | $20.38 | 241,349 |
| 2024-01-17 | $20.52 | $20.52 | $20.43 | $20.50 | $20.50 | 280,687 |
| 2024-01-16 | $20.68 | $20.68 | $20.50 | $20.52 | $20.52 | 312,797 |
| 2024-01-12 | $20.72 | $20.73 | $20.65 | $20.70 | $20.70 | 254,801 |
| 2024-01-11 | $20.59 | $20.67 | $20.53 | $20.66 | $20.66 | 274,634 |
| 2024-01-10 | $20.64 | $20.64 | $20.52 | $20.54 | $20.54 | 163,034 |
| 2024-01-09 | $20.55 | $20.58 | $20.51 | $20.57 | $20.57 | 406,921 |
| 2024-01-08 | $20.50 | $20.58 | $20.48 | $20.54 | $20.54 | 188,049 |
| 2024-01-05 | $20.53 | $20.61 | $20.45 | $20.46 | $20.46 | 904,329 |
| 2024-01-04 | $20.49 | $20.55 | $20.49 | $20.54 | $20.54 | 137,090 |
| 2024-01-03 | $20.61 | $20.64 | $20.50 | $20.63 | $20.63 | 235,793 |
| 2024-01-02 | $20.70 | $20.71 | $20.63 | $20.64 | $20.64 | 129,843 |
| 2023-12-29 | $20.81 | $20.83 | $20.74 | $20.77 | $20.77 | 116,944 |
| 2023-12-28 | $20.86 | $20.86 | $20.79 | $20.82 | $20.82 | 226,060 |
| 2023-12-27 | $20.82 | $20.85 | $20.75 | $20.85 | $20.85 | 244,688 |
| 2023-12-26 | $20.71 | $20.71 | $20.64 | $20.70 | $20.70 | 194,864 |
| 2023-12-22 | $20.71 | $21.25 | $20.64 | $20.67 | $20.67 | 153,798 |
| 2023-12-21 | $20.74 | $20.74 | $20.61 | $20.66 | $20.66 | 187,531 |
| 2023-12-20 | $20.65 | $20.66 | $20.59 | $20.64 | $20.64 | 172,979 |
| 2023-12-19 | $20.66 | $20.66 | $20.53 | $20.57 | $20.57 | 201,762 |
| 2023-12-18 | $20.58 | $20.58 | $20.47 | $20.56 | $20.56 | 214,079 |
| 2023-12-15 | $20.58 | $20.59 | $20.53 | $20.57 | $20.57 | 953,569 |
| 2023-12-14 | $20.56 | $20.72 | $20.52 | $20.59 | $20.59 | 203,103 |
| 2023-12-13 | $20.30 | $20.53 | $20.25 | $20.51 | $20.43 | 254,132 |
| 2023-12-12 | $20.15 | $20.24 | $20.15 | $20.23 | $20.15 | 334,800 |
| 2023-12-11 | $20.12 | $20.14 | $20.08 | $20.14 | $20.06 | 428,833 |
| 2023-12-08 | $20.18 | $20.18 | $20.10 | $20.14 | $20.06 | 427,727 |
| 2023-12-07 | $20.23 | $20.28 | $20.17 | $20.23 | $20.15 | 221,009 |
| 2023-12-06 | $20.23 | $20.34 | $20.21 | $20.25 | $20.17 | 205,474 |
| 2023-12-05 | $20.10 | $20.19 | $20.10 | $20.17 | $20.09 | 142,885 |
| 2023-12-04 | $20.08 | $20.14 | $20.03 | $20.09 | $20.01 | 413,026 |
| 2023-12-01 | $20.02 | $20.14 | $19.96 | $20.14 | $20.06 | 113,166 |
| 2023-11-30 | $20.21 | $20.21 | $19.98 | $20.06 | $19.90 | 366,786 |
| 2023-11-29 | $20.08 | $20.13 | $20.07 | $20.12 | $19.96 | 146,412 |
| 2023-11-28 | $19.87 | $20.01 | $19.87 | $20.00 | $19.84 | 139,820 |
| 2023-11-27 | $19.86 | $19.98 | $19.82 | $19.98 | $19.82 | 265,052 |
| 2023-11-24 | $19.89 | $19.89 | $19.78 | $19.79 | $19.63 | 50,020 |
| 2023-11-22 | $19.87 | $19.88 | $19.81 | $19.88 | $19.72 | 630,871 |
| 2023-11-21 | $19.81 | $19.82 | $19.78 | $19.81 | $19.65 | 164,218 |
| 2023-11-20 | $19.72 | $19.81 | $19.67 | $19.79 | $19.63 | 291,750 |
| 2023-11-17 | $19.78 | $19.78 | $19.68 | $19.74 | $19.58 | 221,775 |
| 2023-11-16 | $19.69 | $19.72 | $19.60 | $19.69 | $19.53 | 214,050 |
| 2023-11-15 | $19.61 | $19.61 | $19.53 | $19.59 | $19.43 | 163,478 |
| 2023-11-14 | $19.60 | $19.67 | $19.60 | $19.66 | $19.50 | 255,375 |
| 2023-11-13 | $19.32 | $19.38 | $19.27 | $19.37 | $19.21 | 246,965 |
| 2023-11-10 | $19.39 | $19.39 | $19.33 | $19.38 | $19.22 | 155,277 |
| 2023-11-09 | $19.47 | $19.47 | $19.28 | $19.31 | $19.15 | 178,134 |
| 2023-11-08 | $19.37 | $19.46 | $19.37 | $19.44 | $19.28 | 522,955 |
| 2023-11-07 | $19.32 | $19.41 | $19.32 | $19.39 | $19.39 | 1,182,449 |
| 2023-11-06 | $19.37 | $19.37 | $19.23 | $19.27 | $19.27 | 1,723,187 |
| 2023-11-03 | $19.45 | $19.50 | $19.34 | $19.36 | $19.36 | 197,274 |
| 2023-11-02 | $19.28 | $19.28 | $19.19 | $19.26 | $19.26 | 174,569 |
| 2023-11-01 | $18.93 | $19.10 | $18.91 | $19.10 | $19.10 | 169,049 |
| 2023-10-31 | $18.94 | $19.02 | $18.94 | $18.96 | $18.88 | 127,520 |
| 2023-10-30 | $19.01 | $19.01 | $18.92 | $18.93 | $18.85 | 444,285 |
| 2023-10-27 | $19.01 | $19.02 | $18.96 | $19.01 | $18.93 | 128,206 |
| 2023-10-26 | $18.90 | $19.03 | $18.90 | $19.02 | $18.94 | 135,418 |
| 2023-10-25 | $19.03 | $19.03 | $18.90 | $18.91 | $18.83 | 180,236 |
| 2023-10-24 | $19.00 | $19.05 | $18.97 | $19.05 | $18.97 | 129,701 |
| 2023-10-23 | $18.79 | $19.01 | $18.79 | $18.99 | $18.91 | 262,723 |
| 2023-10-20 | $18.93 | $18.93 | $18.82 | $18.87 | $18.79 | 154,921 |
| 2023-10-19 | $18.89 | $18.90 | $18.78 | $18.79 | $18.71 | 326,996 |
| 2023-10-18 | $18.99 | $18.99 | $18.88 | $18.90 | $18.82 | 77,148 |
| 2023-10-17 | $19.04 | $19.06 | $18.96 | $19.01 | $18.93 | 147,557 |
| 2023-10-16 | $19.23 | $19.23 | $19.16 | $19.18 | $19.10 | 114,092 |
| 2023-10-13 | $19.39 | $19.39 | $19.25 | $19.27 | $19.19 | 134,237 |
| 2023-10-12 | $19.30 | $19.33 | $19.17 | $19.19 | $19.11 | 73,908 |
| 2023-10-11 | $19.31 | $19.35 | $19.28 | $19.35 | $19.27 | 115,565 |
| 2023-10-10 | $19.25 | $19.31 | $19.14 | $19.27 | $19.19 | 94,261 |
| 2023-10-09 | $19.12 | $19.27 | $19.11 | $19.27 | $19.19 | 201,419 |
| 2023-10-06 | $19.05 | $19.06 | $18.94 | $19.04 | $18.96 | 170,712 |
| 2023-10-05 | $19.17 | $19.17 | $19.08 | $19.10 | $19.01 | 162,208 |
| 2023-10-04 | $19.06 | $19.12 | $18.98 | $19.12 | $19.04 | 368,723 |
| 2023-10-03 | $19.16 | $19.16 | $18.96 | $18.98 | $18.90 | 170,631 |
| 2023-10-02 | $19.26 | $19.26 | $19.15 | $19.16 | $19.07 | 453,887 |
| 2023-09-29 | $19.47 | $19.51 | $19.36 | $19.39 | $19.22 | 67,653 |
| 2023-09-28 | $19.27 | $19.39 | $19.27 | $19.39 | $19.23 | 57,756 |
| 2023-09-27 | $19.49 | $19.52 | $19.31 | $19.35 | $19.18 | 188,866 |
| 2023-09-26 | $19.52 | $19.55 | $19.44 | $19.45 | $19.28 | 157,546 |
| 2023-09-25 | $19.52 | $19.56 | $19.50 | $19.51 | $19.35 | 172,498 |
| 2023-09-22 | $19.58 | $19.65 | $19.56 | $19.63 | $19.47 | 83,127 |
| 2023-09-21 | $19.60 | $19.60 | $19.51 | $19.52 | $19.36 | 175,568 |
| 2023-09-20 | $19.75 | $19.77 | $19.66 | $19.67 | $19.51 | 71,489 |
| 2023-09-19 | $19.75 | $19.82 | $19.67 | $19.68 | $19.52 | 63,845 |
| 2023-09-18 | $19.76 | $19.76 | $19.70 | $19.75 | $19.58 | 49,850 |
| 2023-09-15 | $19.75 | $19.75 | $19.70 | $19.74 | $19.57 | 111,130 |
| 2023-09-14 | $19.81 | $19.82 | $19.75 | $19.76 | $19.59 | 413,018 |
| 2023-09-13 | $19.73 | $19.80 | $19.73 | $19.77 | $19.60 | 75,614 |
| 2023-09-12 | $19.74 | $19.77 | $19.72 | $19.76 | $19.59 | 65,569 |
| 2023-09-11 | $19.77 | $19.78 | $19.73 | $19.77 | $19.60 | 33,849 |
| 2023-09-08 | $19.85 | $19.85 | $19.79 | $19.79 | $19.62 | 69,665 |
| 2023-09-07 | $19.73 | $19.79 | $19.70 | $19.78 | $19.61 | 313,877 |
| 2023-09-06 | $19.78 | $19.78 | $19.69 | $19.70 | $19.53 | 95,039 |
| 2023-09-05 | $19.86 | $19.86 | $19.73 | $19.76 | $19.59 | 43,453 |
| 2023-09-01 | $20.04 | $20.04 | $19.82 | $19.86 | $19.69 | 173,415 |
| 2023-08-31 | $20.00 | $20.11 | $20.00 | $20.05 | $19.80 | 93,231 |
| 2023-08-30 | $20.00 | $20.04 | $20.00 | $20.01 | $19.76 | 54,335 |
| 2023-08-29 | $19.92 | $20.03 | $19.85 | $20.03 | $19.78 | 28,128 |
| 2023-08-28 | $19.92 | $19.92 | $19.85 | $19.88 | $19.63 | 80,690 |
| 2023-08-25 | $19.79 | $19.85 | $19.77 | $19.85 | $19.61 | 47,026 |
| 2023-08-24 | $19.86 | $19.86 | $19.80 | $19.82 | $19.58 | 139,724 |
| 2023-08-23 | $19.79 | $19.90 | $19.76 | $19.90 | $19.65 | 173,342 |
| 2023-08-22 | $19.65 | $19.69 | $19.61 | $19.65 | $19.41 | 211,814 |
| 2023-08-21 | $19.72 | $19.72 | $19.60 | $19.63 | $19.39 | 279,121 |
| 2023-08-18 | $19.68 | $19.76 | $19.67 | $19.74 | $19.49 | 35,942 |
| 2023-08-17 | $19.68 | $19.70 | $19.64 | $19.67 | $19.42 | 67,910 |
| 2023-08-16 | $19.82 | $19.82 | $19.70 | $19.72 | $19.47 | 60,211 |
| 2023-08-15 | $19.81 | $19.86 | $19.79 | $19.80 | $19.56 | 54,598 |
| 2023-08-14 | $19.83 | $19.89 | $19.82 | $19.85 | $19.61 | 63,180 |
| 2023-08-11 | $19.85 | $19.94 | $19.85 | $19.87 | $19.62 | 202,866 |
| 2023-08-10 | $20.08 | $20.11 | $19.94 | $19.94 | $19.69 | 61,081 |
| 2023-08-09 | $20.07 | $20.09 | $20.04 | $20.07 | $19.82 | 54,753 |
| 2023-08-08 | $20.04 | $20.08 | $20.02 | $20.06 | $19.81 | 538,072 |
| 2023-08-07 | $20.02 | $20.02 | $19.94 | $19.99 | $19.74 | 103,302 |
| 2023-08-04 | $19.91 | $20.03 | $19.91 | $20.03 | $20.03 | 609,318 |
| 2023-08-03 | $19.84 | $19.86 | $19.79 | $19.83 | $19.83 | 106,605 |
| 2023-08-02 | $19.97 | $19.97 | $19.88 | $19.94 | $19.94 | 216,135 |
| 2023-08-01 | $20.17 | $20.17 | $20.01 | $20.02 | $20.02 | 433,147 |
| 2023-07-31 | $20.23 | $20.28 | $20.19 | $20.23 | $20.15 | 108,232 |
| 2023-07-28 | $20.14 | $20.22 | $20.14 | $20.20 | $20.12 | 75,009 |
| 2023-07-27 | $20.35 | $20.35 | $20.10 | $20.13 | $20.05 | 139,636 |
| 2023-07-26 | $20.30 | $20.33 | $20.23 | $20.32 | $20.24 | 113,089 |
| 2023-07-25 | $20.12 | $20.25 | $20.12 | $20.23 | $20.15 | 304,868 |
| 2023-07-24 | $20.29 | $20.34 | $20.25 | $20.25 | $20.17 | 78,701 |
| 2023-07-21 | $20.29 | $20.32 | $20.27 | $20.29 | $20.21 | 53,305 |
| 2023-07-20 | $20.29 | $20.30 | $20.20 | $20.24 | $20.16 | 157,599 |
| 2023-07-19 | $20.36 | $20.38 | $20.31 | $20.37 | $20.28 | 119,478 |
| 2023-07-18 | $20.34 | $20.34 | $20.27 | $20.27 | $20.19 | 114,631 |
| 2023-07-17 | $20.18 | $20.34 | $20.18 | $20.25 | $20.17 | 29,285 |
| 2023-07-14 | $20.32 | $20.33 | $20.21 | $20.21 | $20.13 | 60,145 |
| 2023-07-13 | $20.29 | $20.36 | $20.28 | $20.34 | $20.26 | 31,338 |
| 2023-07-12 | $20.15 | $20.23 | $20.15 | $20.19 | $20.11 | 227,806 |
| 2023-07-11 | $20.04 | $20.05 | $19.98 | $20.04 | $19.96 | 66,982 |
| 2023-07-10 | $19.89 | $19.97 | $19.86 | $19.97 | $19.89 | 837,516 |
| 2023-07-07 | $19.96 | $19.96 | $19.85 | $19.86 | $19.78 | 92,385 |
| 2023-07-06 | $19.89 | $19.91 | $19.80 | $19.86 | $19.78 | 134,781 |
| 2023-07-05 | $20.18 | $20.18 | $20.02 | $20.03 | $19.95 | 71,921 |
| 2023-07-03 | $20.26 | $20.26 | $20.17 | $20.18 | $20.09 | 32,816 |
| 2023-06-30 | $20.24 | $20.31 | $20.19 | $20.27 | $20.11 | 75,671 |
| 2023-06-29 | $20.28 | $20.28 | $20.14 | $20.17 | $20.01 | 116,409 |
| 2023-06-28 | $20.24 | $20.34 | $20.24 | $20.33 | $20.17 | 47,947 |
| 2023-06-27 | $20.33 | $20.33 | $20.22 | $20.27 | $20.11 | 97,529 |
| 2023-06-26 | $20.25 | $20.32 | $20.16 | $20.28 | $20.12 | 75,291 |
| 2023-06-23 | $20.30 | $20.32 | $20.22 | $20.26 | $20.10 | 97,635 |
| 2023-06-22 | $20.25 | $20.25 | $20.18 | $20.20 | $20.04 | 48,325 |
| 2023-06-21 | $20.24 | $20.30 | $20.19 | $20.27 | $20.11 | 62,608 |
| 2023-06-20 | $20.28 | $20.32 | $20.27 | $20.30 | $20.14 | 164,721 |
| 2023-06-16 | $20.20 | $20.26 | $20.20 | $20.24 | $20.24 | 77,570 |
| 2023-06-15 | $20.21 | $20.31 | $20.20 | $20.31 | $20.31 | 109,711 |
| 2023-06-14 | $20.08 | $20.19 | $20.05 | $20.11 | $20.11 | 220,748 |
| 2023-06-13 | $20.28 | $20.28 | $20.06 | $20.08 | $20.08 | 59,396 |
| 2023-06-12 | $20.20 | $20.20 | $20.09 | $20.17 | $20.17 | 66,614 |
| 2023-06-09 | $20.16 | $20.18 | $20.10 | $20.14 | $20.14 | 159,643 |
| 2023-06-08 | $20.14 | $20.21 | $20.10 | $20.19 | $20.19 | 87,469 |
| 2023-06-07 | $20.25 | $20.25 | $20.06 | $20.06 | $20.06 | 146,070 |
| 2023-06-06 | $20.19 | $20.24 | $20.18 | $20.22 | $20.22 | 77,366 |
| 2023-06-05 | $20.24 | $20.28 | $20.20 | $20.20 | $20.20 | 134,044 |
| 2023-06-02 | $20.29 | $20.30 | $20.23 | $20.25 | $20.25 | 79,429 |
| 2023-06-01 | $20.33 | $20.42 | $20.29 | $20.29 | $20.29 | 53,115 |
| 2023-05-31 | $20.32 | $20.35 | $20.25 | $20.31 | $20.23 | 90,110 |
| 2023-05-30 | $20.23 | $20.39 | $20.20 | $20.25 | $20.17 | 126,960 |
| 2023-05-26 | $20.06 | $20.15 | $20.06 | $20.15 | $20.07 | 69,892 |
| 2023-05-25 | $20.14 | $20.16 | $20.07 | $20.10 | $20.02 | 82,270 |
| 2023-05-24 | $20.25 | $20.25 | $20.15 | $20.18 | $20.10 | 227,057 |
| 2023-05-23 | $20.14 | $20.24 | $20.14 | $20.23 | $20.15 | 132,075 |
| 2023-05-22 | $20.17 | $20.23 | $20.16 | $20.21 | $20.13 | 109,003 |
| 2023-05-19 | $20.27 | $20.27 | $20.17 | $20.18 | $20.10 | 169,279 |
| 2023-05-18 | $20.31 | $20.31 | $20.21 | $20.22 | $20.14 | 281,296 |
| 2023-05-17 | $20.34 | $20.37 | $20.27 | $20.28 | $20.20 | 74,267 |
| 2023-05-16 | $20.44 | $20.44 | $20.34 | $20.34 | $20.26 | 87,313 |
| 2023-05-15 | $20.51 | $20.51 | $20.38 | $20.41 | $20.33 | 53,819 |
| 2023-05-12 | $20.62 | $20.62 | $20.48 | $20.51 | $20.43 | 136,384 |
| 2023-05-11 | $20.63 | $20.65 | $20.58 | $20.61 | $20.53 | 177,453 |
| 2023-05-10 | $20.46 | $20.55 | $20.46 | $20.55 | $20.47 | 72,654 |
| 2023-05-09 | $20.42 | $20.47 | $20.41 | $20.41 | $20.33 | 49,343 |
| 2023-05-08 | $20.48 | $20.48 | $20.39 | $20.41 | $20.33 | 48,663 |
| 2023-05-05 | $20.71 | $20.71 | $20.50 | $20.54 | $20.46 | 37,440 |
| 2023-05-04 | $20.65 | $20.68 | $20.60 | $20.63 | $20.63 | 41,774 |
| 2023-05-03 | $20.64 | $20.69 | $20.60 | $20.63 | $20.63 | 82,624 |
| 2023-05-02 | $20.47 | $20.63 | $20.47 | $20.60 | $20.60 | 142,067 |
| 2023-05-01 | $20.68 | $20.68 | $20.33 | $20.35 | $20.35 | 48,980 |
| 2023-04-28 | $20.65 | $20.71 | $20.62 | $20.70 | $20.70 | 43,904 |
| 2023-04-27 | $20.62 | $20.62 | $20.56 | $20.58 | $20.58 | 29,042 |
| 2023-04-26 | $20.78 | $20.81 | $20.63 | $20.66 | $20.66 | 956,061 |
| 2023-04-25 | $20.81 | $20.81 | $20.69 | $20.74 | $20.74 | 180,022 |
| 2023-04-24 | $20.58 | $20.63 | $20.56 | $20.62 | $20.62 | 70,159 |
| 2023-04-21 | $20.57 | $20.62 | $20.47 | $20.52 | $20.52 | 66,969 |
| 2023-04-20 | $20.51 | $20.57 | $20.51 | $20.53 | $20.53 | 35,952 |
| 2023-04-19 | $20.48 | $20.49 | $20.44 | $20.49 | $20.49 | 25,105 |
| 2023-04-18 | $20.57 | $20.57 | $20.52 | $20.53 | $20.53 | 59,364 |
| 2023-04-17 | $20.55 | $20.58 | $20.49 | $20.53 | $20.53 | 23,045 |
| 2023-04-14 | $20.64 | $20.64 | $20.60 | $20.63 | $20.63 | 74,236 |
| 2023-04-13 | $20.74 | $20.74 | $20.69 | $20.69 | $20.69 | 22,431 |
| 2023-04-12 | $20.75 | $20.81 | $20.64 | $20.69 | $20.69 | 27,269 |
| 2023-04-11 | $20.73 | $20.73 | $20.62 | $20.69 | $20.69 | 27,274 |
| 2023-04-10 | $20.67 | $20.86 | $20.58 | $20.70 | $20.70 | 167,648 |
| 2023-04-06 | $20.81 | $20.84 | $20.76 | $20.80 | $20.80 | 60,482 |
| 2023-04-05 | $20.79 | $20.88 | $20.75 | $20.81 | $20.81 | 49,930 |
| 2023-04-04 | $20.75 | $20.83 | $20.59 | $20.76 | $20.76 | 153,184 |
| 2023-04-03 | $20.62 | $20.71 | $20.55 | $20.70 | $20.70 | 32,362 |
| 2023-03-31 | $20.54 | $20.80 | $20.53 | $20.64 | $20.56 | 23,445 |
| 2023-03-30 | $20.53 | $20.71 | $20.44 | $20.50 | $20.42 | 32,459 |
| 2023-03-29 | $20.37 | $20.52 | $20.33 | $20.49 | $20.41 | 37,593 |
| 2023-03-28 | $20.46 | $20.61 | $20.40 | $20.43 | $20.35 | 40,424 |
| 2023-03-27 | $20.60 | $20.60 | $20.45 | $20.47 | $20.39 | 29,185 |
| 2023-03-24 | $20.67 | $20.76 | $20.62 | $20.68 | $20.60 | 77,136 |
| 2023-03-23 | $20.56 | $20.62 | $20.44 | $20.57 | $20.49 | 56,487 |
| 2023-03-22 | $20.47 | $20.55 | $20.30 | $20.50 | $20.42 | 34,541 |
| 2023-03-21 | $20.45 | $20.45 | $20.30 | $20.36 | $20.28 | 31,716 |
| 2023-03-20 | $20.41 | $20.43 | $20.32 | $20.35 | $20.35 | 49,724 |
| 2023-03-17 | $20.40 | $20.48 | $20.39 | $20.41 | $20.41 | 33,381 |
| 2023-03-16 | $20.53 | $20.53 | $20.24 | $20.25 | $20.25 | 47,086 |
| 2023-03-15 | $20.38 | $20.46 | $20.26 | $20.36 | $20.36 | 51,527 |
| 2023-03-14 | $20.27 | $20.41 | $20.13 | $20.13 | $20.13 | 41,078 |
| 2023-03-13 | $20.19 | $20.38 | $20.17 | $20.24 | $20.24 | 47,936 |
| 2023-03-10 | $20.04 | $20.19 | $20.03 | $20.12 | $20.12 | 42,485 |
| 2023-03-09 | $19.83 | $19.95 | $19.83 | $19.89 | $19.89 | 41,713 |
| 2023-03-08 | $19.95 | $19.98 | $19.81 | $19.84 | $19.84 | 17,978 |
| 2023-03-07 | $19.98 | $19.98 | $19.88 | $19.91 | $19.91 | 37,464 |
| 2023-03-06 | $19.98 | $20.02 | $19.93 | $19.96 | $19.96 | 33,342 |
| 2023-03-03 | $19.91 | $20.02 | $19.88 | $20.02 | $20.02 | 32,598 |
| 2023-03-02 | $19.80 | $19.80 | $19.73 | $19.77 | $19.77 | 44,460 |
| 2023-03-01 | $19.87 | $19.90 | $19.79 | $19.80 | $19.80 | 547,741 |
| 2023-02-28 | $20.02 | $20.03 | $19.95 | $20.02 | $19.95 | 32,233 |
| 2023-02-27 | $20.03 | $20.08 | $20.01 | $20.04 | $19.97 | 25,855 |
| 2023-02-24 | $20.14 | $20.14 | $19.96 | $20.01 | $19.94 | 35,996 |
| 2023-02-23 | $19.96 | $20.12 | $19.96 | $20.08 | $20.01 | 21,024 |
| 2023-02-22 | $20.01 | $20.08 | $19.98 | $20.01 | $19.94 | 53,188 |
| 2023-02-21 | $20.16 | $20.16 | $19.94 | $19.96 | $19.89 | 134,828 |
| 2023-02-17 | $20.11 | $20.23 | $20.07 | $20.18 | $20.10 | 60,387 |
| 2023-02-16 | $20.19 | $20.23 | $20.12 | $20.16 | $20.08 | 40,087 |
| 2023-02-15 | $20.32 | $20.32 | $20.23 | $20.27 | $20.19 | 25,899 |
| 2023-02-14 | $20.34 | $20.41 | $20.24 | $20.32 | $20.24 | 416,655 |
| 2023-02-13 | $20.35 | $20.41 | $20.32 | $20.38 | $20.30 | 85,624 |
| 2023-02-10 | $20.47 | $20.53 | $20.32 | $20.33 | $20.25 | 60,702 |
| 2023-02-09 | $20.68 | $20.68 | $20.45 | $20.45 | $20.37 | 64,931 |
| 2023-02-08 | $20.59 | $20.59 | $20.50 | $20.59 | $20.51 | 401,070 |
| 2023-02-07 | $20.65 | $20.66 | $20.53 | $20.56 | $20.48 | 170,183 |
| 2023-02-06 | $20.76 | $20.76 | $20.59 | $20.64 | $20.56 | 665,577 |
| 2023-02-03 | $20.86 | $20.90 | $20.74 | $20.78 | $20.70 | 86,386 |
| 2023-02-02 | $21.04 | $21.05 | $20.96 | $21.01 | $20.93 | 100,932 |
| 2023-02-01 | $20.80 | $20.97 | $20.77 | $20.96 | $20.88 | 74,292 |
| 2023-01-31 | $20.72 | $20.82 | $20.72 | $20.81 | $20.67 | 1,445,196 |
| 2023-01-30 | $20.70 | $20.72 | $20.65 | $20.66 | $20.52 | 67,111 |
| 2023-01-27 | $20.83 | $20.83 | $20.73 | $20.75 | $20.61 | 23,574 |
| 2023-01-26 | $20.84 | $20.86 | $20.78 | $20.81 | $20.67 | 63,307 |
| 2023-01-25 | $20.82 | $20.84 | $20.73 | $20.82 | $20.68 | 49,229 |
| 2023-01-24 | $20.90 | $20.90 | $20.69 | $20.85 | $20.71 | 28,208 |
| 2023-01-23 | $20.75 | $20.82 | $20.69 | $20.72 | $20.58 | 416,044 |
| 2023-01-20 | $20.74 | $20.78 | $20.70 | $20.75 | $20.61 | 34,436 |
| 2023-01-19 | $20.84 | $20.89 | $20.81 | $20.87 | $20.73 | 68,182 |
| 2023-01-18 | $20.91 | $21.15 | $20.81 | $20.93 | $20.79 | 353,820 |
| 2023-01-17 | $20.67 | $20.89 | $20.65 | $20.65 | $20.51 | 68,917 |
| 2023-01-13 | $20.85 | $20.85 | $20.70 | $20.72 | $20.58 | 65,046 |
| 2023-01-12 | $20.66 | $20.83 | $20.60 | $20.78 | $20.64 | 73,064 |
| 2023-01-11 | $20.51 | $20.64 | $20.51 | $20.63 | $20.49 | 129,743 |
| 2023-01-10 | $20.47 | $20.52 | $20.43 | $20.50 | $20.36 | 189,093 |
| 2023-01-09 | $20.53 | $20.70 | $20.44 | $20.55 | $20.41 | 111,540 |
| 2023-01-06 | $20.23 | $20.66 | $20.21 | $20.51 | $20.51 | 38,808 |
| 2023-01-05 | $20.10 | $20.24 | $20.07 | $20.21 | $20.21 | 185,325 |
| 2023-01-04 | $20.21 | $20.24 | $20.16 | $20.21 | $20.21 | 146,748 |
| 2023-01-03 | $20.21 | $20.21 | $20.03 | $20.06 | $20.06 | 183,639 |
| 2022-12-30 | $20.21 | $20.21 | $19.88 | $19.89 | $19.89 | 32,320 |
| 2022-12-29 | $19.98 | $20.02 | $19.94 | $20.02 | $20.02 | 32,351 |
| 2022-12-28 | $20.04 | $20.04 | $19.91 | $19.91 | $19.90 | 94,284 |
| 2022-12-27 | $20.12 | $20.12 | $19.97 | $19.97 | $19.96 | 88,381 |
| 2022-12-23 | $20.24 | $20.25 | $20.14 | $20.18 | $20.17 | 42,308 |
| 2022-12-22 | $20.29 | $20.29 | $20.19 | $20.23 | $20.22 | 70,333 |
| 2022-12-21 | $20.24 | $20.28 | $20.20 | $20.24 | $20.23 | 69,007 |
| 2022-12-20 | $20.11 | $20.19 | $20.11 | $20.12 | $20.11 | 185,071 |
| 2022-12-19 | $20.39 | $20.39 | $20.28 | $20.31 | $20.30 | 368,781 |
| 2022-12-16 | $20.43 | $20.51 | $20.39 | $20.47 | $20.46 | 32,097 |
| 2022-12-15 | $20.53 | $20.61 | $20.48 | $20.53 | $20.52 | 944,290 |
| 2022-12-14 | $20.57 | $20.83 | $20.45 | $20.59 | $20.51 | 58,127 |
| 2022-12-13 | $20.66 | $20.70 | $20.53 | $20.54 | $20.46 | 230,421 |
| 2022-12-12 | $20.51 | $20.51 | $20.36 | $20.38 | $20.30 | 22,666 |
| 2022-12-09 | $20.46 | $20.52 | $20.40 | $20.40 | $20.32 | 61,711 |
| 2022-12-08 | $20.52 | $20.78 | $20.51 | $20.51 | $20.43 | 150,258 |
| 2022-12-07 | $20.51 | $20.62 | $20.51 | $20.58 | $20.50 | 39,476 |
| 2022-12-06 | $20.43 | $20.43 | $20.36 | $20.38 | $20.30 | 29,397 |
| 2022-12-05 | $20.43 | $20.50 | $20.29 | $20.39 | $20.31 | 49,746 |
| 2022-12-02 | $20.39 | $20.53 | $20.29 | $20.53 | $20.45 | 70,791 |
| 2022-12-01 | $20.37 | $20.63 | $20.28 | $20.42 | $20.34 | 57,097 |
| 2022-11-30 | $20.21 | $20.32 | $20.00 | $20.32 | $20.17 | 85,559 |
| 2022-11-29 | $20.21 | $20.34 | $20.01 | $20.03 | $19.89 | 138,615 |
| 2022-11-28 | $20.21 | $20.23 | $20.08 | $20.09 | $19.95 | 491,097 |
| 2022-11-25 | $20.22 | $20.24 | $20.19 | $20.24 | $20.09 | 9,670 |
| 2022-11-23 | $20.12 | $20.22 | $20.11 | $20.16 | $20.01 | 82,193 |
| 2022-11-22 | $20.01 | $20.07 | $19.97 | $20.05 | $20.05 | 17,639 |
| 2022-11-21 | $20.01 | $20.01 | $19.89 | $19.89 | $19.89 | 25,630 |
| 2022-11-18 | $20.14 | $20.14 | $19.93 | $19.96 | $19.96 | 61,693 |
| 2022-11-17 | $20.10 | $20.35 | $19.92 | $19.94 | $19.94 | 41,437 |
| 2022-11-16 | $20.02 | $20.12 | $20.01 | $20.12 | $20.12 | 20,202 |
| 2022-11-15 | $19.90 | $19.94 | $19.88 | $19.93 | $19.93 | 26,175 |
| 2022-11-14 | $19.92 | $19.92 | $19.74 | $19.74 | $19.74 | 35,975 |
| 2022-11-11 | $19.85 | $19.87 | $19.76 | $19.83 | $19.83 | 42,829 |
| 2022-11-10 | $19.57 | $19.82 | $19.47 | $19.78 | $19.78 | 52,130 |
| 2022-11-09 | $19.27 | $19.27 | $19.18 | $19.20 | $19.20 | 13,978 |
| 2022-11-08 | $19.19 | $19.30 | $19.04 | $19.23 | $19.23 | 197,561 |
| 2022-11-07 | $19.42 | $19.42 | $19.13 | $19.15 | $19.15 | 19,115 |
| 2022-11-04 | $19.31 | $19.31 | $19.17 | $19.18 | $19.18 | 37,068 |
| 2022-11-03 | $19.18 | $19.20 | $19.03 | $19.15 | $19.15 | 25,016 |
| 2022-11-02 | $19.38 | $19.53 | $19.19 | $19.19 | $19.19 | 36,956 |
| 2022-11-01 | $19.48 | $19.48 | $19.21 | $19.28 | $19.28 | 23,160 |
| 2022-10-31 | $19.38 | $19.38 | $19.23 | $19.33 | $19.33 | 24,527 |
| 2022-10-28 | $19.32 | $19.42 | $19.32 | $19.38 | $19.38 | 12,472 |
| 2022-10-27 | $19.29 | $19.46 | $19.29 | $19.40 | $19.40 | 40,814 |
| 2022-10-26 | $19.26 | $19.38 | $19.16 | $19.31 | $19.31 | 43,284 |
| 2022-10-25 | $19.11 | $19.27 | $19.11 | $19.25 | $19.25 | 6,677 |
| 2022-10-24 | $19.08 | $19.08 | $18.91 | $19.04 | $19.04 | 15,871 |
| 2022-10-21 | $18.90 | $19.01 | $18.83 | $18.97 | $18.97 | 56,402 |
| 2022-10-20 | $19.01 | $19.07 | $18.90 | $18.90 | $18.90 | 30,573 |
| 2022-10-19 | $19.21 | $19.21 | $19.03 | $19.06 | $19.06 | 624,193 |
| 2022-10-18 | $19.31 | $19.35 | $19.17 | $19.30 | $19.30 | 1,213,129 |
| 2022-10-17 | $19.29 | $19.34 | $19.21 | $19.21 | $19.21 | 20,998 |
| 2022-10-14 | $19.47 | $19.47 | $19.12 | $19.12 | $19.12 | 26,165 |
| 2022-10-13 | $19.00 | $19.34 | $18.96 | $19.29 | $19.29 | 10,564 |
| 2022-10-12 | $19.27 | $19.38 | $19.23 | $19.28 | $19.28 | 43,403 |
| 2022-10-11 | $19.35 | $19.41 | $19.26 | $19.27 | $19.27 | 11,266 |
| 2022-10-10 | $19.42 | $19.45 | $19.25 | $19.28 | $19.28 | 48,448 |
| 2022-10-07 | $19.50 | $19.54 | $19.43 | $19.45 | $19.45 | 22,204 |
| 2022-10-06 | $19.64 | $19.66 | $19.58 | $19.60 | $19.60 | 18,667 |
| 2022-10-05 | $19.71 | $19.75 | $19.58 | $19.71 | $19.71 | 32,721 |
| 2022-10-04 | $19.94 | $19.94 | $19.82 | $19.87 | $19.87 | 25,435 |
| 2022-10-03 | $19.57 | $19.91 | $19.57 | $19.73 | $19.73 | 1,478,240 |
| 2022-09-30 | $19.58 | $19.67 | $19.48 | $19.51 | $19.51 | 35,566 |
| 2022-09-29 | $19.50 | $19.55 | $19.35 | $19.50 | $19.50 | 159,699 |
| 2022-09-28 | $19.48 | $19.71 | $19.43 | $19.64 | $19.64 | 184,941 |
| 2022-09-27 | $19.45 | $19.56 | $19.27 | $19.27 | $19.27 | 409,145 |
| 2022-09-26 | $19.78 | $19.78 | $19.47 | $19.47 | $19.47 | 45,127 |
| 2022-09-23 | $19.90 | $19.96 | $19.72 | $19.78 | $19.78 | 21,964 |
| 2022-09-22 | $19.96 | $19.99 | $19.85 | $19.85 | $19.85 | 26,449 |
| 2022-09-21 | $20.16 | $20.19 | $20.00 | $20.11 | $20.11 | 14,604 |
| 2022-09-20 | $20.09 | $20.36 | $20.06 | $20.07 | $20.07 | 33,808 |
| 2022-09-19 | $20.15 | $20.29 | $20.15 | $20.28 | $20.28 | 15,554 |
| 2022-09-16 | $20.24 | $20.32 | $20.24 | $20.31 | $20.31 | 15,333 |
| 2022-09-15 | $20.31 | $20.36 | $20.28 | $20.29 | $20.29 | 7,994 |
| 2022-09-14 | $20.34 | $20.42 | $20.32 | $20.38 | $20.38 | 21,284 |
| 2022-09-13 | $20.46 | $20.46 | $20.26 | $20.33 | $20.33 | 22,962 |
| 2022-09-12 | $20.70 | $20.70 | $20.47 | $20.49 | $20.49 | 24,691 |
| 2022-09-09 | $20.60 | $20.61 | $20.49 | $20.52 | $20.52 | 32,422 |
| 2022-09-08 | $20.53 | $20.56 | $20.48 | $20.48 | $20.48 | 19,697 |
| 2022-09-07 | $20.46 | $20.54 | $20.43 | $20.54 | $20.54 | 48,092 |
| 2022-09-06 | $20.48 | $20.48 | $20.30 | $20.30 | $20.30 | 28,606 |
| 2022-09-02 | $20.58 | $20.66 | $20.55 | $20.57 | $20.57 | 93,151 |
| 2022-09-01 | $20.49 | $20.51 | $20.37 | $20.51 | $20.51 | 16,958 |
| 2022-08-31 | $20.83 | $20.85 | $20.69 | $20.69 | $20.62 | 8,321 |
| 2022-08-30 | $20.89 | $20.91 | $20.78 | $20.84 | $20.77 | 6,622 |
| 2022-08-29 | $20.90 | $20.92 | $20.82 | $20.85 | $20.78 | 21,422 |
| 2022-08-26 | $21.06 | $21.12 | $21.01 | $21.02 | $20.95 | 30,642 |
| 2022-08-25 | $21.00 | $21.16 | $20.93 | $21.15 | $21.08 | 14,101 |
| 2022-08-24 | $20.95 | $20.96 | $20.92 | $20.93 | $20.86 | 9,079 |
| 2022-08-23 | $21.00 | $21.10 | $20.96 | $21.02 | $20.95 | 16,729 |
| 2022-08-22 | $21.08 | $21.12 | $21.00 | $21.00 | $20.93 | 9,952 |
| 2022-08-19 | $21.16 | $21.19 | $21.10 | $21.13 | $21.13 | 19,179 |
| 2022-08-18 | $21.37 | $21.41 | $21.36 | $21.38 | $21.38 | 21,878 |
| 2022-08-17 | $21.34 | $21.38 | $21.24 | $21.29 | $21.29 | 17,519 |
| 2022-08-16 | $21.43 | $21.51 | $21.41 | $21.49 | $21.49 | 11,533 |
| 2022-08-15 | $21.55 | $21.61 | $21.55 | $21.57 | $21.57 | 11,496 |
| 2022-08-12 | $21.40 | $21.53 | $21.40 | $21.52 | $21.52 | 11,566 |
| 2022-08-11 | $21.52 | $21.58 | $21.31 | $21.32 | $21.32 | 19,545 |
| 2022-08-10 | $21.41 | $21.52 | $21.37 | $21.39 | $21.39 | 40,660 |
| 2022-08-09 | $21.30 | $21.38 | $21.26 | $21.32 | $21.32 | 24,633 |
| 2022-08-08 | $21.43 | $21.43 | $21.36 | $21.37 | $21.37 | 14,784 |
| 2022-08-05 | $21.36 | $21.36 | $21.22 | $21.29 | $21.29 | 13,284 |
| 2022-08-04 | $21.48 | $21.59 | $21.46 | $21.57 | $21.57 | 17,327 |
| 2022-08-03 | $21.33 | $21.46 | $21.27 | $21.44 | $21.44 | 6,232 |
| 2022-08-02 | $21.57 | $21.57 | $21.31 | $21.31 | $21.31 | 25,168 |
| 2022-08-01 | $21.58 | $21.66 | $21.58 | $21.58 | $21.58 | 36,148 |
| 2022-07-29 | $21.54 | $21.67 | $21.53 | $21.63 | $21.57 | 27,397 |
| 2022-07-28 | $21.56 | $21.57 | $21.51 | $21.56 | $21.50 | 72,406 |
| 2022-07-27 | $21.38 | $21.41 | $21.33 | $21.36 | $21.30 | 21,231 |
| 2022-07-26 | $21.30 | $21.33 | $21.16 | $21.22 | $21.16 | 11,899 |
| 2022-07-25 | $21.23 | $21.27 | $21.19 | $21.19 | $21.13 | 14,374 |
| 2022-07-22 | $21.39 | $21.44 | $21.28 | $21.35 | $21.28 | 27,695 |
| 2022-07-21 | $20.96 | $21.18 | $20.96 | $21.18 | $21.12 | 18,344 |
| 2022-07-20 | $21.08 | $21.08 | $20.93 | $20.94 | $20.88 | 36,591 |
| 2022-07-19 | $20.97 | $20.98 | $20.89 | $20.95 | $20.89 | 106,630 |
| 2022-07-18 | $21.01 | $21.02 | $20.97 | $20.97 | $20.91 | 17,098 |
| 2022-07-15 | $21.06 | $21.12 | $20.98 | $21.04 | $20.98 | 11,486 |
| 2022-07-14 | $20.83 | $20.95 | $20.82 | $20.95 | $20.89 | 168,122 |
| 2022-07-13 | $20.78 | $21.07 | $20.78 | $21.06 | $21.00 | 24,988 |
| 2022-07-12 | $20.94 | $21.01 | $20.91 | $20.95 | $20.89 | 11,253 |
| 2022-07-11 | $20.96 | $20.96 | $20.78 | $20.86 | $20.80 | 42,105 |
| 2022-07-08 | $20.74 | $20.81 | $20.73 | $20.77 | $20.71 | 41,083 |
| 2022-07-07 | $21.08 | $21.11 | $20.79 | $20.86 | $20.80 | 69,168 |
| 2022-07-06 | $21.24 | $21.24 | $20.87 | $20.88 | $20.82 | 49,765 |
| 2022-07-05 | $21.03 | $21.05 | $20.97 | $21.01 | $20.95 | 22,526 |
| 2022-07-01 | $21.00 | $21.04 | $20.92 | $20.99 | $20.93 | 20,268 |
| 2022-06-30 | $20.72 | $20.86 | $20.72 | $20.80 | $20.68 | 16,300 |
| 2022-06-29 | $20.63 | $20.72 | $20.59 | $20.68 | $20.55 | 11,710 |
| 2022-06-28 | $20.58 | $20.59 | $20.54 | $20.54 | $20.42 | 6,661 |
| 2022-06-27 | $20.70 | $20.74 | $20.61 | $20.61 | $20.49 | 240,339 |
| 2022-06-24 | $20.86 | $20.86 | $20.72 | $20.75 | $20.62 | 16,977 |
| 2022-06-23 | $20.75 | $20.95 | $20.75 | $20.77 | $20.65 | 10,410 |
| 2022-06-22 | $20.66 | $20.72 | $20.62 | $20.65 | $20.53 | 16,213 |
| 2022-06-21 | $20.60 | $20.62 | $20.47 | $20.48 | $20.35 | 11,274 |
| 2022-06-17 | $20.58 | $20.67 | $20.53 | $20.62 | $20.49 | 21,558 |
| 2022-06-16 | $20.31 | $20.59 | $20.26 | $20.59 | $20.46 | 27,586 |
| 2022-06-15 | $20.44 | $20.57 | $20.39 | $20.55 | $20.43 | 14,595 |
| 2022-06-14 | $20.48 | $20.49 | $20.17 | $20.22 | $20.10 | 13,211 |
| 2022-06-13 | $20.48 | $20.51 | $20.24 | $20.38 | $20.26 | 10,914 |
| 2022-06-10 | $20.91 | $20.91 | $20.73 | $20.85 | $20.73 | 19,140 |
| 2022-06-09 | $21.18 | $21.19 | $21.05 | $21.05 | $20.93 | 5,063 |
| 2022-06-08 | $21.25 | $21.29 | $21.19 | $21.19 | $21.06 | 21,419 |
| 2022-06-07 | $21.30 | $21.32 | $21.26 | $21.29 | $21.16 | 4,765 |
| 2022-06-06 | $21.33 | $21.33 | $21.17 | $21.18 | $21.05 | 13,634 |
| 2022-06-03 | $21.34 | $21.34 | $21.25 | $21.30 | $21.17 | 9,425 |
| 2022-06-02 | $21.37 | $21.42 | $21.30 | $21.38 | $21.25 | 14,857 |
| 2022-06-01 | $21.55 | $21.55 | $21.29 | $21.37 | $21.24 | 11,546 |
| 2022-05-31 | $21.52 | $21.55 | $21.47 | $21.50 | $21.31 | 12,169 |
| 2022-05-27 | $21.68 | $21.71 | $21.67 | $21.71 | $21.51 | 13,992 |
| 2022-05-26 | $22.26 | $22.26 | $21.55 | $21.58 | $21.39 | 8,663 |
| 2022-05-25 | $21.61 | $21.61 | $21.49 | $21.57 | $21.38 | 17,028 |
| 2022-05-24 | $21.38 | $21.45 | $21.37 | $21.43 | $21.23 | 26,491 |
| 2022-05-23 | $21.24 | $21.28 | $21.16 | $21.19 | $21.00 | 12,173 |
| 2022-05-20 | $21.26 | $21.34 | $21.23 | $21.33 | $21.14 | 35,757 |
| 2022-05-19 | $21.28 | $21.32 | $21.21 | $21.21 | $21.02 | 7,013 |
| 2022-05-18 | $21.03 | $21.12 | $20.94 | $21.08 | $20.89 | 17,275 |
| 2022-05-17 | $21.10 | $21.13 | $21.05 | $21.09 | $20.90 | 14,867 |
| 2022-05-16 | $21.22 | $21.29 | $21.18 | $21.23 | $21.04 | 10,648 |
| 2022-05-13 | $21.23 | $21.29 | $21.12 | $21.17 | $20.98 | 36,890 |
| 2022-05-12 | $21.23 | $21.41 | $21.20 | $21.27 | $21.08 | 26,950 |
| 2022-05-11 | $21.16 | $21.30 | $21.07 | $21.21 | $21.02 | 33,323 |
| 2022-05-10 | $21.14 | $21.27 | $21.12 | $21.14 | $20.95 | 70,251 |
| 2022-05-09 | $20.95 | $21.09 | $20.92 | $21.08 | $20.89 | 15,637 |
| 2022-05-06 | $20.96 | $21.09 | $20.92 | $20.94 | $20.75 | 109,174 |
| 2022-05-05 | $21.27 | $21.27 | $21.02 | $21.12 | $20.93 | 56,406 |
| 2022-05-04 | $21.27 | $21.53 | $21.10 | $21.49 | $21.30 | 109,553 |
| 2022-05-03 | $21.20 | $21.34 | $21.20 | $21.25 | $21.06 | 4,889 |
| 2022-05-02 | $21.16 | $21.19 | $21.13 | $21.15 | $20.96 | 16,025 |
| 2022-04-29 | $21.30 | $21.39 | $21.26 | $21.30 | $21.08 | 9,300 |
| 2022-04-28 | $21.51 | $21.52 | $21.36 | $21.42 | $21.20 | 16,901 |
| 2022-04-27 | $21.60 | $21.65 | $21.46 | $21.51 | $21.29 | 71,877 |
| 2022-04-26 | $21.73 | $21.78 | $21.59 | $21.66 | $21.44 | 31,192 |
| 2022-04-25 | $21.60 | $21.67 | $21.51 | $21.57 | $21.34 | 581,431 |
| 2022-04-22 | $21.33 | $21.47 | $21.33 | $21.43 | $21.20 | 16,436 |
| 2022-04-21 | $21.63 | $21.63 | $21.40 | $21.44 | $21.22 | 1,134,566 |
| 2022-04-20 | $21.59 | $21.70 | $21.59 | $21.65 | $21.43 | 10,858 |
| 2022-04-19 | $21.55 | $21.59 | $21.47 | $21.47 | $21.25 | 17,104 |
| 2022-04-18 | $21.56 | $21.76 | $21.56 | $21.64 | $21.41 | 8,268 |
| 2022-04-14 | $21.94 | $21.94 | $21.77 | $21.77 | $21.55 | 9,936 |
| 2022-04-13 | $21.94 | $22.00 | $21.94 | $21.97 | $21.74 | 14,470 |
| 2022-04-12 | $21.90 | $22.01 | $21.90 | $21.90 | $21.67 | 6,271 |
| 2022-04-11 | $21.92 | $21.92 | $21.82 | $21.83 | $21.61 | 2,661 |
| 2022-04-08 | $22.03 | $22.08 | $21.98 | $21.99 | $21.76 | 6,451 |
| 2022-04-07 | $22.24 | $22.24 | $22.16 | $22.16 | $21.93 | 9,109 |
| 2022-04-06 | $22.22 | $22.36 | $22.21 | $22.25 | $22.02 | 10,621 |
| 2022-04-05 | $22.57 | $22.57 | $22.39 | $22.40 | $22.17 | 4,823 |
| 2022-04-04 | $22.70 | $22.72 | $22.65 | $22.70 | $22.46 | 24,059 |
| 2022-04-01 | $22.56 | $22.70 | $22.56 | $22.69 | $22.46 | 9,764 |
| 2022-03-31 | $22.77 | $22.81 | $22.74 | $22.74 | $22.46 | 1,791 |
| 2022-03-30 | $22.62 | $22.71 | $22.62 | $22.70 | $22.42 | 32,724 |
| 2022-03-29 | $22.68 | $22.72 | $22.59 | $22.67 | $22.39 | 20,661 |
| 2022-03-28 | $22.48 | $22.52 | $22.44 | $22.50 | $22.22 | 14,249 |
| 2022-03-25 | $22.55 | $22.55 | $22.36 | $22.42 | $22.14 | 27,807 |
| 2022-03-24 | $22.51 | $22.62 | $22.47 | $22.60 | $22.32 | 196,162 |
| 2022-03-23 | $22.60 | $22.64 | $22.55 | $22.60 | $22.32 | 4,484 |
| 2022-03-22 | $22.57 | $22.61 | $22.57 | $22.58 | $22.30 | 8,212 |
| 2022-03-21 | $22.79 | $22.79 | $22.65 | $22.66 | $22.38 | 3,253 |
| 2022-03-18 | $22.87 | $22.96 | $22.87 | $22.94 | $22.65 | 5,147 |
| 2022-03-17 | $22.83 | $22.90 | $22.78 | $22.87 | $22.59 | 19,754 |
| 2022-03-16 | $22.71 | $22.72 | $22.49 | $22.70 | $22.42 | 11,314 |
| 2022-03-15 | $22.67 | $22.67 | $22.62 | $22.63 | $22.35 | 4,121 |
| 2022-03-14 | $22.68 | $22.69 | $22.56 | $22.56 | $22.28 | 6,906 |
| 2022-03-11 | $22.91 | $22.93 | $22.85 | $22.86 | $22.57 | 3,022 |
| 2022-03-10 | $23.03 | $23.03 | $22.87 | $22.91 | $22.63 | 3,995 |
| 2022-03-09 | $23.11 | $23.14 | $23.07 | $23.10 | $22.81 | 4,636 |
| 2022-03-08 | $23.15 | $23.21 | $23.09 | $23.14 | $22.85 | 7,248 |
| 2022-03-07 | $23.40 | $23.43 | $23.30 | $23.31 | $23.02 | 10,964 |
| 2022-03-04 | $23.61 | $23.61 | $23.51 | $23.51 | $23.22 | 7,060 |
| 2022-03-03 | $23.40 | $23.48 | $23.40 | $23.45 | $23.16 | 3,974 |
| 2022-03-02 | $23.56 | $23.57 | $23.34 | $23.34 | $23.05 | 41,677 |
| 2022-03-01 | $23.64 | $23.79 | $23.64 | $23.67 | $23.38 | 5,983 |
| 2022-02-28 | $23.51 | $23.60 | $23.51 | $23.60 | $23.26 | 4,956 |
| 2022-02-25 | $23.33 | $23.37 | $23.31 | $23.35 | $23.01 | 1,039 |
| 2022-02-24 | $23.26 | $23.37 | $23.26 | $23.31 | $22.97 | 6,410 |
| 2022-02-23 | $23.35 | $23.38 | $23.28 | $23.28 | $22.95 | 6,045 |
| 2022-02-22 | $23.42 | $23.45 | $23.39 | $23.40 | $23.06 | 3,225 |
| 2022-02-18 | $23.51 | $23.51 | $23.43 | $23.45 | $23.11 | 7,852 |
| 2022-02-17 | $23.48 | $23.50 | $23.40 | $23.43 | $23.09 | 5,215 |
| 2022-02-16 | $23.42 | $23.44 | $23.33 | $23.37 | $23.03 | 10,485 |
| 2022-02-15 | $23.42 | $23.47 | $23.37 | $23.37 | $23.03 | 5,297 |
| 2022-02-14 | $23.54 | $23.55 | $23.46 | $23.46 | $23.12 | 5,886 |
| 2022-02-11 | $23.55 | $23.68 | $23.48 | $23.65 | $23.31 | 11,892 |
| 2022-02-10 | $23.59 | $23.62 | $23.49 | $23.49 | $23.15 | 14,173 |
| 2022-02-09 | $23.75 | $23.79 | $23.73 | $23.73 | $23.39 | 1,541 |
| 2022-02-08 | $23.70 | $23.71 | $23.65 | $23.66 | $23.31 | 10,004 |
| 2022-02-07 | $23.66 | $23.77 | $23.66 | $23.74 | $23.40 | 5,026 |
| 2022-02-04 | $23.75 | $23.75 | $23.68 | $23.71 | $23.36 | 14,087 |
| 2022-02-03 | $23.93 | $23.95 | $23.89 | $23.92 | $23.57 | 14,225 |
| 2022-02-02 | $24.13 | $24.15 | $24.07 | $24.07 | $23.72 | 23,735 |
| 2022-02-01 | $24.03 | $24.06 | $23.96 | $24.05 | $23.70 | 13,182 |
| 2022-01-31 | $24.03 | $24.11 | $24.03 | $24.07 | $23.68 | 2,625 |
| 2022-01-28 | $23.95 | $24.06 | $23.95 | $24.05 | $23.65 | 5,622 |
| 2022-01-27 | $23.99 | $24.09 | $23.99 | $24.05 | $23.65 | 7,096 |
| 2022-01-26 | $24.25 | $24.25 | $23.96 | $23.96 | $23.57 | 8,094 |
| 2022-01-25 | $24.23 | $24.24 | $24.14 | $24.15 | $23.75 | 99,589 |
| 2022-01-24 | $24.39 | $24.39 | $24.18 | $24.18 | $23.78 | 59,342 |
| 2022-01-21 | $24.28 | $24.28 | $24.19 | $24.22 | $23.82 | 3,510 |
| 2022-01-20 | $24.26 | $24.26 | $24.06 | $24.07 | $23.67 | 31,797 |
| 2022-01-19 | $24.14 | $24.18 | $24.07 | $24.07 | $23.67 | 7,719 |
| 2022-01-18 | $24.29 | $24.29 | $24.05 | $24.05 | $23.65 | 7,853 |
| 2022-01-14 | $24.54 | $24.54 | $24.29 | $24.31 | $23.91 | 33,941 |
| 2022-01-13 | $24.40 | $24.45 | $24.40 | $24.45 | $24.05 | 20,738 |
| 2022-01-12 | $24.45 | $24.47 | $24.39 | $24.40 | $23.99 | 33,871 |
| 2022-01-11 | $24.33 | $24.41 | $24.31 | $24.37 | $23.97 | 121,690 |
| 2022-01-10 | $24.39 | $24.39 | $24.27 | $24.32 | $23.92 | 37,918 |
| 2022-01-07 | $24.47 | $24.47 | $24.36 | $24.36 | $23.96 | 52,746 |
| 2022-01-06 | $24.52 | $24.52 | $24.41 | $24.47 | $24.06 | 13,124 |
| 2022-01-05 | $24.66 | $24.69 | $24.51 | $24.55 | $24.15 | 45,683 |
| 2022-01-04 | $24.60 | $24.65 | $24.59 | $24.65 | $24.24 | 14,649 |
| 2022-01-03 | $24.78 | $24.78 | $24.64 | $24.64 | $24.23 | 8,186 |
| 2021-12-31 | $24.92 | $24.92 | $24.86 | $24.86 | $24.45 | 5,575 |
| 2021-12-30 | $24.85 | $24.91 | $24.83 | $24.91 | $24.50 | 12,109 |
| 2021-12-29 | $24.85 | $24.87 | $24.81 | $24.83 | $24.42 | 129,747 |
| 2021-12-28 | $25.01 | $25.06 | $24.94 | $24.94 | $24.53 | 215,932 |
| 2021-12-27 | $24.89 | $24.96 | $24.89 | $24.94 | $24.53 | 50,826 |
| 2021-12-23 | $24.90 | $24.90 | $24.81 | $24.89 | $24.48 | 44,687 |
| 2021-12-22 | $25.20 | $25.20 | $24.89 | $24.91 | $24.50 | 2,599 |
| 2021-12-21 | $25.10 | $25.10 | $24.81 | $24.88 | $24.47 | 183,114 |
| 2021-12-20 | $25.15 | $25.15 | $24.89 | $24.89 | $24.48 | 9,606 |
| 2021-12-17 | $25.08 | $25.08 | $24.95 | $24.95 | $24.53 | 2,433 |
| 2021-12-16 | $24.99 | $24.99 | $24.92 | $24.93 | $24.51 | 7,260 |
| 2021-12-15 | $24.89 | $24.94 | $24.82 | $24.87 | $24.42 | 4,963 |
| 2021-12-14 | $24.95 | $24.95 | $24.87 | $24.89 | $24.44 | 5,760 |
| 2021-12-13 | $25.04 | $25.04 | $24.97 | $24.97 | $24.52 | 8,066 |
| 2021-12-10 | $24.99 | $24.99 | $24.87 | $24.87 | $24.41 | 11,490 |
| 2021-12-09 | $24.88 | $24.92 | $24.83 | $24.84 | $24.39 | 4,591 |
| 2021-12-08 | $24.95 | $24.95 | $24.82 | $24.83 | $24.38 | 3,586 |
| 2021-12-07 | $24.97 | $24.97 | $24.92 | $24.92 | $24.47 | 1,813 |
| 2021-12-06 | $25.00 | $25.00 | $24.90 | $24.91 | $24.46 | 1,570 |
| 2021-12-03 | $24.87 | $25.09 | $24.87 | $25.01 | $24.56 | 2,380 |
| 2021-12-02 | $24.82 | $24.83 | $24.77 | $24.83 | $24.38 | 2,417 |
| 2021-12-01 | $24.79 | $24.85 | $24.75 | $24.80 | $24.35 | 15,906 |
| 2021-11-30 | $24.95 | $24.97 | $24.82 | $24.86 | $24.36 | 15,919 |
| 2021-11-29 | $24.73 | $24.81 | $24.68 | $24.79 | $24.30 | 12,042 |
| 2021-11-26 | $24.68 | $24.81 | $24.68 | $24.73 | $24.24 | 11,323 |
| 2021-11-24 | $24.54 | $24.57 | $24.48 | $24.57 | $24.08 | 4,730 |
| 2021-11-23 | $24.61 | $24.62 | $24.53 | $24.56 | $24.07 | 34,791 |
| 2021-11-22 | $24.76 | $24.78 | $24.65 | $24.65 | $24.16 | 8,817 |
| 2021-11-19 | $24.86 | $24.88 | $24.83 | $24.85 | $24.35 | 2,151 |
| 2021-11-18 | $24.77 | $24.78 | $24.76 | $24.77 | $24.27 | 5,720 |
| 2021-11-17 | $24.69 | $24.77 | $24.69 | $24.75 | $24.26 | 14,074 |
| 2021-11-16 | $24.67 | $24.74 | $24.66 | $24.68 | $24.18 | 3,107 |
| 2021-11-15 | $24.79 | $24.79 | $24.70 | $24.70 | $24.21 | 1,436 |
| 2021-11-12 | $24.91 | $24.92 | $24.85 | $24.85 | $24.35 | 1,785 |
| 2021-11-11 | $24.92 | $24.94 | $24.84 | $24.85 | $24.35 | 11,214 |
| 2021-11-10 | $25.07 | $25.09 | $24.89 | $24.92 | $24.42 | 8,568 |
| 2021-11-09 | $25.18 | $25.18 | $25.12 | $25.12 | $24.62 | 6,295 |
| 2021-11-08 | $25.09 | $25.11 | $25.03 | $25.05 | $24.55 | 3,161 |
| 2021-11-05 | $24.98 | $25.13 | $24.98 | $25.13 | $24.63 | 4,338 |
| 2021-11-04 | $24.95 | $25.00 | $24.95 | $25.00 | $24.50 | 2,005 |
| 2021-11-03 | $24.90 | $24.90 | $24.83 | $24.86 | $24.36 | 770 |
| 2021-11-02 | $24.87 | $24.90 | $24.87 | $24.90 | $24.40 | 620 |
| 2021-11-01 | $24.80 | $24.83 | $24.80 | $24.83 | $24.33 | 665 |
| 2021-10-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.40 | 2,990 |
| 2021-10-28 | $24.96 | $24.96 | $24.90 | $24.91 | $24.37 | 2,990 |
| 2021-10-27 | $24.93 | $24.97 | $24.93 | $24.97 | $24.43 | 3,727 |
| 2021-10-26 | $24.83 | $24.83 | $24.83 | $24.83 | $24.29 | 1,289 |
| 2021-10-25 | $24.77 | $24.79 | $24.77 | $24.77 | $24.23 | 7,771 |
| 2021-10-22 | $24.73 | $24.74 | $24.69 | $24.72 | $24.18 | 3,220 |
| 2021-10-21 | $24.72 | $24.72 | $24.68 | $24.68 | $24.14 | 1,164 |
| 2021-10-20 | $24.75 | $24.79 | $24.74 | $24.74 | $24.21 | 6,687 |
| 2021-10-19 | $24.82 | $24.84 | $24.76 | $24.76 | $24.22 | 2,838 |
| 2021-10-18 | $24.83 | $24.90 | $24.83 | $24.87 | $24.33 | 7,524 |
| 2021-10-15 | $24.97 | $24.97 | $24.93 | $24.93 | $24.39 | 2,217 |
| 2021-10-14 | $24.97 | $25.03 | $24.97 | $25.02 | $24.48 | 3,997 |
| 2021-10-13 | $24.94 | $24.94 | $24.93 | $24.93 | $24.39 | 520 |
| 2021-10-12 | $24.79 | $24.86 | $24.79 | $24.84 | $24.30 | 4,728 |
| 2021-10-11 | $24.78 | $24.82 | $24.74 | $24.74 | $24.21 | 1,236 |
| 2021-10-08 | $24.84 | $24.84 | $24.79 | $24.79 | $24.25 | 412 |
| 2021-10-07 | $24.94 | $24.94 | $24.91 | $24.91 | $24.37 | 5,732 |
| 2021-10-06 | $25.02 | $25.02 | $24.97 | $24.99 | $24.45 | 8,782 |
| 2021-10-05 | $25.08 | $25.08 | $24.98 | $25.01 | $24.47 | 6,609 |
| 2021-10-04 | $25.05 | $25.09 | $25.04 | $25.09 | $24.54 | 1,508 |
| 2021-10-01 | $25.07 | $25.10 | $25.06 | $25.10 | $24.55 | 7,930 |
| 2021-09-30 | $25.02 | $25.04 | $25.00 | $25.00 | $24.41 | 26,514 |
| 2021-09-29 | $25.10 | $25.10 | $25.01 | $25.03 | $24.44 | 4,193 |
| 2021-09-28 | $25.05 | $25.07 | $25.03 | $25.03 | $24.44 | 836 |
| 2021-09-27 | $25.21 | $25.22 | $25.20 | $25.20 | $24.61 | 2,340 |
| 2021-09-24 | $25.30 | $25.30 | $25.24 | $25.24 | $24.64 | 3,599 |
| 2021-09-23 | $25.44 | $25.44 | $25.30 | $25.30 | $24.71 | 6,202 |
| 2021-09-22 | $25.43 | $25.44 | $25.40 | $25.44 | $24.85 | 400 |
| 2021-09-21 | $25.41 | $25.41 | $25.41 | $25.41 | $24.82 | 200 |
| 2021-09-20 | $25.40 | $25.40 | $25.38 | $25.40 | $24.81 | 1,712 |
| 2021-09-17 | $25.31 | $25.33 | $25.31 | $25.32 | $24.72 | 1,664 |
| 2021-09-16 | $25.47 | $25.47 | $25.37 | $25.40 | $24.81 | 13,997 |
| 2021-09-15 | $25.42 | $25.45 | $25.42 | $25.45 | $24.85 | 11,340 |
| 2021-09-14 | $25.43 | $25.50 | $25.43 | $25.47 | $24.87 | 18,450 |
| 2021-09-13 | $25.44 | $25.44 | $25.42 | $25.42 | $24.82 | 9,800 |
| 2021-09-10 | $25.43 | $25.43 | $25.39 | $25.39 | $24.80 | 702 |
| 2021-09-09 | $25.38 | $25.47 | $25.38 | $25.46 | $24.86 | 906 |
| 2021-09-08 | $25.29 | $25.37 | $25.29 | $25.35 | $24.76 | 5,202 |
| 2021-09-07 | $25.27 | $25.30 | $25.27 | $25.28 | $24.68 | 2,801 |
| 2021-09-03 | $25.39 | $25.40 | $25.37 | $25.40 | $24.80 | 7,863 |
| 2021-09-02 | $25.42 | $25.46 | $25.42 | $25.45 | $24.85 | 4,900 |
| 2021-09-01 | $25.40 | $25.45 | $25.40 | $25.43 | $24.83 | 1,798 |
| 2021-08-31 | $25.49 | $25.55 | $25.45 | $25.47 | $24.83 | 37,647 |
| 2021-08-30 | $25.43 | $25.48 | $25.43 | $25.48 | $24.84 | 400 |
| 2021-08-27 | $25.37 | $25.43 | $25.37 | $25.42 | $24.78 | 3,129 |
| 2021-08-26 | $25.32 | $25.35 | $25.28 | $25.32 | $24.68 | 17,231 |
| 2021-08-25 | $25.39 | $25.39 | $25.34 | $25.34 | $24.70 | 320 |
| 2021-08-24 | $25.45 | $25.46 | $25.40 | $25.40 | $24.76 | 2,900 |
| 2021-08-23 | $25.45 | $25.51 | $25.45 | $25.49 | $24.84 | 14,094 |
| 2021-08-20 | $25.41 | $25.44 | $25.41 | $25.43 | $24.79 | 1,029 |
| 2021-08-19 | $25.47 | $25.71 | $25.46 | $25.48 | $24.84 | 21,213 |
| 2021-08-18 | $25.50 | $25.50 | $25.36 | $25.40 | $24.75 | 4,370 |
| 2021-08-17 | $25.46 | $25.46 | $25.44 | $25.44 | $24.79 | 1,878 |
| 2021-08-16 | $25.50 | $25.51 | $25.47 | $25.47 | $24.83 | 2,100 |
| 2021-08-13 | $25.36 | $25.42 | $25.36 | $25.42 | $24.78 | 107 |
| 2021-08-12 | $25.31 | $25.31 | $25.29 | $25.30 | $24.67 | 275 |
| 2021-08-11 | $25.28 | $25.34 | $25.28 | $25.31 | $24.67 | 600 |
| 2021-08-10 | $25.28 | $25.29 | $25.24 | $25.25 | $24.61 | 2,200 |
| 2021-08-09 | $25.39 | $25.39 | $25.29 | $25.29 | $24.65 | 556 |
| 2021-08-06 | $25.38 | $25.38 | $25.38 | $25.38 | $24.74 | 30,424 |
| 2021-08-05 | $25.56 | $25.58 | $25.54 | $25.54 | $24.89 | 30,424 |
| 2021-08-04 | $25.67 | $25.67 | $25.55 | $25.62 | $24.97 | 886 |
| 2021-08-03 | $25.66 | $25.68 | $25.64 | $25.64 | $24.99 | 701 |
| 2021-08-02 | $25.63 | $25.63 | $25.63 | $25.63 | $24.98 | 91 |
| 2021-07-30 | $25.72 | $25.84 | $25.59 | $25.59 | $24.90 | 858 |
| 2021-07-29 | $25.55 | $25.58 | $25.55 | $25.56 | $24.86 | 2,641 |
| 2021-07-28 | $25.55 | $25.61 | $25.52 | $25.61 | $24.91 | 1,706 |
| 2021-07-27 | $25.57 | $25.57 | $25.57 | $25.57 | $24.87 | 298 |
| 2021-07-26 | $25.50 | $25.50 | $25.47 | $25.47 | $24.77 | 1,040 |
| 2021-07-23 | $25.46 | $25.49 | $25.46 | $25.49 | $24.80 | 300 |
| 2021-07-22 | $25.47 | $25.54 | $25.47 | $25.52 | $24.83 | 2,662 |
| 2021-07-21 | $25.42 | $25.42 | $25.42 | $25.42 | $24.73 | 40 |
| 2021-07-20 | $25.65 | $25.88 | $25.55 | $25.55 | $24.85 | 2,001 |
| 2021-07-19 | $25.88 | $25.88 | $25.54 | $25.57 | $24.88 | 1,926 |
| 2021-07-16 | $25.41 | $25.41 | $25.41 | $25.41 | $24.72 | 2 |
| 2021-07-15 | $25.36 | $25.45 | $25.36 | $25.42 | $24.73 | 3,279 |
| 2021-07-14 | $25.32 | $25.36 | $25.30 | $25.36 | $24.67 | 8,402 |
| 2021-07-13 | $25.23 | $25.23 | $25.23 | $25.23 | $24.55 | 10,001 |
| 2021-07-12 | $25.34 | $25.34 | $25.32 | $25.32 | $24.63 | 10,001 |
| 2021-07-09 | $25.45 | $25.45 | $25.32 | $25.32 | $24.63 | 8,156 |
| 2021-07-08 | $25.41 | $25.43 | $25.41 | $25.43 | $24.74 | 29,440 |
| 2021-07-07 | $25.39 | $25.41 | $25.39 | $25.41 | $24.72 | 200 |
| 2021-07-06 | $25.30 | $25.34 | $25.30 | $25.34 | $24.65 | 406 |
| 2021-07-02 | $25.22 | $25.23 | $25.22 | $25.22 | $24.53 | 3,431 |
| 2021-07-01 | $25.25 | $25.25 | $25.15 | $25.15 | $24.47 | 700 |
| 2021-06-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.51 | 1,238 |
| 2021-06-29 | $25.10 | $25.15 | $25.10 | $25.13 | $24.45 | 1,304 |
| 2021-06-28 | $25.20 | $25.20 | $25.11 | $25.11 | $24.42 | 1,006 |
| 2021-06-25 | $25.05 | $25.05 | $24.98 | $25.00 | $24.32 | 800 |
| 2021-06-24 | $25.04 | $25.04 | $25.04 | $25.04 | $24.36 | 5 |
iShares iBonds Dec 2031 Term Corporate ETF (IBDW) News Headlines
Recent iShares iBonds Dec 2031 Term Corporate ETF (IBDW) News
Similar Companies to iShares iBonds Dec 2031 Term Corporate ETF (IBDW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |