iShares iBonds 2021 Term High Yield and Income ETF (IBHA) Exchange: BATS
Data as of May 9, 2025
$24.14 ($0.00) 0.00%
iShares iBonds 2021 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2021 Term High Yield and Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.12 |
| Previous Close | $24.14 |
| High | $24.14 |
| Low | $24.11 |
| Adjusted Open | $24.12 |
| Previous Adjusted Close | $24.14 |
| Adjusted High | $24.14 |
| Adjusted Low | $24.11 |
Invest in iShares iBonds 2021 Term High Yield and Income ETF (IBHA)
Historical Stock Data for iShares iBonds 2021 Term High Yield and Income ETF (IBHA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | $24.12 | $24.14 | $24.11 | $24.14 | $24.14 | 3,090 |
| 2021-12-14 | $24.13 | $24.14 | $24.12 | $24.14 | $24.14 | 8,939 |
| 2021-12-13 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 400 |
| 2021-12-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 38 |
| 2021-12-09 | $24.08 | $24.13 | $24.08 | $24.13 | $24.13 | 1,883 |
| 2021-12-08 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 15,704 |
| 2021-12-07 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 896 |
| 2021-12-06 | $24.12 | $24.15 | $24.10 | $24.14 | $24.14 | 19,134 |
| 2021-12-03 | $24.12 | $24.12 | $24.10 | $24.11 | $24.11 | 5,559 |
| 2021-12-02 | $24.12 | $24.12 | $24.11 | $24.12 | $24.12 | 663 |
| 2021-12-01 | $24.11 | $24.12 | $24.11 | $24.12 | $24.12 | 1,377 |
| 2021-11-30 | $24.11 | $24.12 | $24.09 | $24.12 | $24.12 | 13,602 |
| 2021-11-29 | $24.19 | $24.19 | $24.15 | $24.15 | $24.15 | 9,004 |
| 2021-11-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 4 |
| 2021-11-24 | $24.10 | $24.17 | $24.10 | $24.16 | $24.16 | 751 |
| 2021-11-23 | $24.11 | $24.13 | $24.10 | $24.13 | $24.13 | 2,080 |
| 2021-11-22 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 6,727 |
| 2021-11-19 | $24.16 | $24.19 | $24.11 | $24.15 | $24.15 | 13,757 |
| 2021-11-18 | $24.11 | $24.13 | $24.11 | $24.13 | $24.13 | 12,537 |
| 2021-11-17 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 188 |
| 2021-11-16 | $24.10 | $24.12 | $24.10 | $24.11 | $24.11 | 4,788 |
| 2021-11-15 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 1,170 |
| 2021-11-12 | $24.11 | $24.13 | $24.10 | $24.13 | $24.13 | 6,703 |
| 2021-11-11 | $24.11 | $24.14 | $24.10 | $24.14 | $24.14 | 898 |
| 2021-11-10 | $24.11 | $24.15 | $24.11 | $24.14 | $24.14 | 3,461 |
| 2021-11-09 | $24.11 | $24.12 | $24.11 | $24.12 | $24.12 | 1,542 |
| 2021-11-08 | $24.11 | $24.13 | $24.11 | $24.12 | $24.12 | 3,270 |
| 2021-11-05 | $24.15 | $24.18 | $24.11 | $24.14 | $24.14 | 5,991 |
| 2021-11-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 5 |
| 2021-11-03 | $24.13 | $24.13 | $24.12 | $24.13 | $24.13 | 4,581 |
| 2021-11-02 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 1,061 |
| 2021-11-01 | $24.12 | $24.14 | $24.11 | $24.14 | $24.14 | 1,011 |
| 2021-10-29 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 4,660 |
| 2021-10-28 | $24.11 | $24.15 | $24.10 | $24.14 | $24.14 | 11,002 |
| 2021-10-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 523 |
| 2021-10-26 | $24.11 | $24.15 | $24.11 | $24.13 | $24.13 | 4,629 |
| 2021-10-25 | $24.10 | $24.15 | $24.10 | $24.13 | $24.13 | 920 |
| 2021-10-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 6,809 |
| 2021-10-21 | $24.10 | $24.15 | $24.10 | $24.13 | $24.13 | 6,809 |
| 2021-10-20 | $24.15 | $24.15 | $24.13 | $24.13 | $24.13 | 3,254 |
| 2021-10-19 | $24.18 | $24.18 | $24.11 | $24.18 | $24.18 | 1,679 |
| 2021-10-18 | $24.11 | $24.18 | $24.11 | $24.18 | $24.18 | 806 |
| 2021-10-15 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 88 |
| 2021-10-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 97 |
| 2021-10-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 45 |
| 2021-10-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 123 |
| 2021-10-11 | $24.12 | $24.14 | $24.10 | $24.13 | $24.13 | 2,685 |
| 2021-10-08 | $24.14 | $24.18 | $24.14 | $24.18 | $24.18 | 2,244 |
| 2021-10-07 | $24.12 | $24.19 | $24.12 | $24.14 | $24.14 | 17,436 |
| 2021-10-06 | $24.15 | $24.18 | $24.10 | $24.15 | $24.15 | 7,328 |
| 2021-10-05 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 759 |
| 2021-10-04 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 21,964 |
| 2021-10-01 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 1,951 |
| 2021-09-30 | $24.13 | $24.17 | $24.13 | $24.17 | $24.15 | 996 |
| 2021-09-29 | $24.12 | $24.16 | $24.12 | $24.15 | $24.13 | 1,420 |
| 2021-09-28 | $24.14 | $24.16 | $24.14 | $24.16 | $24.14 | 768 |
| 2021-09-27 | $24.12 | $24.16 | $24.12 | $24.15 | $24.13 | 1,151 |
| 2021-09-24 | $24.12 | $24.17 | $24.12 | $24.17 | $24.15 | 7,985 |
| 2021-09-23 | $24.23 | $24.24 | $24.12 | $24.12 | $24.10 | 924 |
| 2021-09-22 | $24.13 | $24.20 | $24.13 | $24.20 | $24.18 | 1,184 |
| 2021-09-21 | $24.13 | $24.20 | $24.13 | $24.18 | $24.16 | 2,377 |
| 2021-09-20 | $24.12 | $24.16 | $24.12 | $24.16 | $24.14 | 4,582 |
| 2021-09-17 | $24.16 | $24.16 | $24.13 | $24.15 | $24.13 | 1,298 |
| 2021-09-16 | $24.18 | $24.18 | $24.16 | $24.16 | $24.14 | 352 |
| 2021-09-15 | $24.19 | $24.19 | $24.13 | $24.16 | $24.14 | 615 |
| 2021-09-14 | $24.20 | $24.20 | $24.16 | $24.16 | $24.14 | 2,280 |
| 2021-09-13 | $24.19 | $24.19 | $24.13 | $24.16 | $24.14 | 5,545 |
| 2021-09-10 | $24.14 | $24.20 | $24.14 | $24.20 | $24.18 | 152,532 |
| 2021-09-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.18 | 104 |
| 2021-09-08 | $24.24 | $24.25 | $24.20 | $24.20 | $24.18 | 1,273 |
| 2021-09-07 | $24.11 | $24.16 | $24.11 | $24.16 | $24.14 | 4,505 |
| 2021-09-03 | $24.20 | $24.25 | $24.13 | $24.19 | $24.17 | 2,325 |
| 2021-09-02 | $24.19 | $24.24 | $24.19 | $24.19 | $24.17 | 2,524 |
| 2021-09-01 | $24.13 | $24.20 | $24.13 | $24.20 | $24.18 | 162 |
| 2021-08-31 | $24.22 | $24.22 | $24.15 | $24.22 | $24.18 | 3,030 |
| 2021-08-30 | $24.19 | $24.19 | $24.15 | $24.16 | $24.12 | 1,477 |
| 2021-08-27 | $24.12 | $24.20 | $24.12 | $24.17 | $24.13 | 2,169 |
| 2021-08-26 | $24.10 | $24.16 | $24.10 | $24.13 | $24.10 | 6,356 |
| 2021-08-25 | $24.15 | $24.15 | $24.11 | $24.13 | $24.09 | 2,967 |
| 2021-08-24 | $24.14 | $24.14 | $24.12 | $24.12 | $24.08 | 877 |
| 2021-08-23 | $24.11 | $24.12 | $24.11 | $24.12 | $24.08 | 1,227 |
| 2021-08-20 | $24.15 | $24.15 | $24.12 | $24.12 | $24.08 | 318 |
| 2021-08-19 | $24.10 | $24.14 | $24.10 | $24.14 | $24.10 | 488 |
| 2021-08-18 | $24.11 | $24.12 | $24.10 | $24.11 | $24.07 | 23,740 |
| 2021-08-17 | $24.10 | $24.10 | $24.07 | $24.10 | $24.07 | 22,088 |
| 2021-08-16 | $24.12 | $24.12 | $24.12 | $24.12 | $24.09 | 250 |
| 2021-08-13 | $24.16 | $24.16 | $24.08 | $24.13 | $24.09 | 9,023 |
| 2021-08-12 | $24.13 | $24.15 | $24.08 | $24.11 | $24.08 | 11,556 |
| 2021-08-11 | $24.09 | $24.11 | $24.09 | $24.11 | $24.08 | 8,989 |
| 2021-08-10 | $24.11 | $24.11 | $24.11 | $24.11 | $24.08 | 203 |
| 2021-08-09 | $24.07 | $24.14 | $24.07 | $24.12 | $24.09 | 4,269 |
| 2021-08-06 | $24.08 | $24.16 | $24.08 | $24.12 | $24.09 | 3,770 |
| 2021-08-05 | $24.14 | $24.14 | $24.07 | $24.11 | $24.08 | 4,092 |
| 2021-08-04 | $24.08 | $24.15 | $24.08 | $24.13 | $24.10 | 1,274 |
| 2021-08-03 | $24.16 | $24.16 | $24.07 | $24.12 | $24.09 | 5,465 |
| 2021-08-02 | $24.11 | $24.13 | $24.11 | $24.13 | $24.10 | 967 |
| 2021-07-30 | $24.15 | $24.15 | $24.15 | $24.15 | $24.09 | 30 |
| 2021-07-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.08 | 7 |
| 2021-07-28 | $24.13 | $24.16 | $24.10 | $24.14 | $24.08 | 2,587 |
| 2021-07-27 | $24.14 | $24.14 | $24.11 | $24.14 | $24.08 | 2,000 |
| 2021-07-26 | $24.19 | $24.19 | $24.14 | $24.16 | $24.10 | 1,067 |
| 2021-07-23 | $24.14 | $24.14 | $24.06 | $24.13 | $24.07 | 18,342 |
| 2021-07-22 | $24.15 | $24.17 | $24.15 | $24.16 | $24.10 | 25,655 |
| 2021-07-21 | $24.14 | $24.16 | $24.14 | $24.15 | $24.09 | 898 |
| 2021-07-20 | $24.15 | $24.17 | $24.11 | $24.13 | $24.07 | 6,439 |
| 2021-07-19 | $24.17 | $24.17 | $24.15 | $24.17 | $24.11 | 3,626 |
| 2021-07-16 | $24.14 | $24.14 | $24.13 | $24.13 | $24.07 | 242 |
| 2021-07-15 | $24.14 | $24.14 | $24.08 | $24.14 | $24.08 | 33,442 |
| 2021-07-14 | $24.19 | $24.19 | $24.12 | $24.14 | $24.08 | 2,077 |
| 2021-07-13 | $24.14 | $24.15 | $24.11 | $24.15 | $24.09 | 568 |
| 2021-07-12 | $24.11 | $24.17 | $24.11 | $24.14 | $24.08 | 3,067 |
| 2021-07-09 | $24.17 | $24.18 | $24.15 | $24.17 | $24.11 | 1,155 |
| 2021-07-08 | $24.16 | $24.17 | $24.10 | $24.14 | $24.08 | 8,827 |
| 2021-07-07 | $24.15 | $24.19 | $24.14 | $24.16 | $24.11 | 2,444 |
| 2021-07-06 | $24.18 | $24.19 | $24.17 | $24.17 | $24.11 | 6,999 |
| 2021-07-02 | $24.18 | $24.19 | $24.17 | $24.17 | $24.11 | 6,737 |
| 2021-07-01 | $24.15 | $24.22 | $24.15 | $24.18 | $24.12 | 2,700 |
| 2021-06-30 | $24.22 | $24.22 | $24.22 | $24.22 | $24.13 | 1 |
| 2021-06-29 | $24.15 | $24.24 | $24.15 | $24.22 | $24.14 | 1,704 |
| 2021-06-28 | $24.20 | $24.21 | $24.18 | $24.20 | $24.11 | 4,164 |
| 2021-06-25 | $24.25 | $24.25 | $24.19 | $24.22 | $24.13 | 1,495 |
| 2021-06-24 | $24.11 | $24.21 | $24.11 | $24.19 | $24.10 | 792 |
| 2021-06-23 | $24.14 | $24.21 | $24.12 | $24.18 | $24.09 | 5,141 |
| 2021-06-22 | $24.20 | $24.20 | $24.16 | $24.16 | $24.07 | 764 |
| 2021-06-21 | $24.17 | $24.17 | $24.17 | $24.17 | $24.08 | 244 |
| 2021-06-18 | $24.11 | $24.16 | $24.11 | $24.16 | $24.07 | 3,427 |
| 2021-06-17 | $24.09 | $24.22 | $24.09 | $24.17 | $24.08 | 4,654 |
| 2021-06-16 | $24.21 | $24.21 | $24.06 | $24.13 | $24.04 | 2,580 |
| 2021-06-15 | $24.21 | $24.21 | $24.13 | $24.18 | $24.09 | 15,421 |
| 2021-06-14 | $24.20 | $24.20 | $24.13 | $24.17 | $24.08 | 7,736 |
| 2021-06-11 | $24.13 | $24.22 | $24.13 | $24.18 | $24.09 | 10,368 |
| 2021-06-10 | $24.18 | $24.22 | $24.17 | $24.19 | $24.10 | 3,652 |
| 2021-06-09 | $24.13 | $24.21 | $24.13 | $24.17 | $24.08 | 8,510 |
| 2021-06-08 | $24.19 | $24.22 | $24.17 | $24.18 | $24.09 | 6,573 |
| 2021-06-07 | $24.13 | $24.21 | $24.13 | $24.18 | $24.09 | 504 |
| 2021-06-04 | $24.17 | $24.20 | $24.14 | $24.18 | $24.09 | 14,134 |
| 2021-06-03 | $24.19 | $24.19 | $24.17 | $24.17 | $24.08 | 507 |
| 2021-06-02 | $24.19 | $24.19 | $24.17 | $24.17 | $24.08 | 1,930 |
| 2021-06-01 | $24.19 | $24.25 | $24.16 | $24.16 | $24.07 | 19,294 |
| 2021-05-28 | $24.19 | $24.21 | $24.19 | $24.21 | $24.08 | 5,234 |
| 2021-05-27 | $24.21 | $24.25 | $24.21 | $24.21 | $24.09 | 7,163 |
| 2021-05-26 | $24.23 | $24.23 | $24.21 | $24.21 | $24.08 | 1,750 |
| 2021-05-25 | $24.20 | $24.22 | $24.15 | $24.19 | $24.07 | 3,656 |
| 2021-05-24 | $24.22 | $24.22 | $24.15 | $24.19 | $24.06 | 1,465 |
| 2021-05-21 | $24.18 | $24.23 | $24.15 | $24.19 | $24.07 | 5,414 |
| 2021-05-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.06 | 35 |
| 2021-05-19 | $24.13 | $24.22 | $24.13 | $24.17 | $24.05 | 3,035 |
| 2021-05-18 | $24.22 | $24.23 | $24.18 | $24.18 | $24.06 | 1,390 |
| 2021-05-17 | $24.16 | $24.23 | $24.16 | $24.19 | $24.07 | 2,131 |
| 2021-05-14 | $24.22 | $24.23 | $24.19 | $24.19 | $24.07 | 3,097 |
| 2021-05-13 | $24.15 | $24.23 | $24.15 | $24.19 | $24.07 | 3,787 |
| 2021-05-12 | $24.22 | $24.22 | $24.19 | $24.19 | $24.06 | 3,968 |
| 2021-05-11 | $24.18 | $24.22 | $24.18 | $24.22 | $24.10 | 2,697 |
| 2021-05-10 | $24.23 | $24.23 | $24.17 | $24.19 | $24.06 | 13,893 |
| 2021-05-07 | $24.15 | $24.22 | $24.15 | $24.19 | $24.06 | 2,944 |
| 2021-05-06 | $24.21 | $24.24 | $24.17 | $24.21 | $24.09 | 8,222 |
| 2021-05-05 | $24.21 | $24.22 | $24.17 | $24.20 | $24.07 | 9,473 |
| 2021-05-04 | $24.18 | $24.22 | $24.15 | $24.19 | $24.06 | 5,989 |
| 2021-05-03 | $24.17 | $24.22 | $24.15 | $24.19 | $24.07 | 4,198 |
| 2021-04-30 | $24.24 | $24.25 | $24.20 | $24.20 | $24.04 | 5,025 |
| 2021-04-29 | $24.22 | $24.24 | $24.20 | $24.21 | $24.05 | 1,677 |
| 2021-04-28 | $24.19 | $24.24 | $24.19 | $24.21 | $24.05 | 15,465 |
| 2021-04-27 | $24.23 | $24.23 | $24.22 | $24.22 | $24.06 | 757 |
| 2021-04-26 | $24.23 | $24.24 | $24.18 | $24.20 | $24.05 | 8,873 |
| 2021-04-23 | $24.24 | $24.25 | $24.19 | $24.22 | $24.07 | 4,440 |
| 2021-04-22 | $24.22 | $24.23 | $24.22 | $24.22 | $24.06 | 25,646 |
| 2021-04-21 | $24.24 | $24.25 | $24.20 | $24.22 | $24.06 | 5,670 |
| 2021-04-20 | $24.27 | $24.27 | $24.20 | $24.22 | $24.07 | 7,416 |
| 2021-04-19 | $24.18 | $24.25 | $24.18 | $24.23 | $24.07 | 5,103 |
| 2021-04-16 | $24.23 | $24.25 | $24.20 | $24.22 | $24.06 | 3,554 |
| 2021-04-15 | $24.19 | $24.25 | $24.19 | $24.22 | $24.07 | 12,887 |
| 2021-04-14 | $24.20 | $24.24 | $24.19 | $24.21 | $24.06 | 9,537 |
| 2021-04-13 | $24.22 | $24.24 | $24.18 | $24.22 | $24.07 | 4,698 |
| 2021-04-12 | $24.20 | $24.23 | $24.18 | $24.20 | $24.04 | 22,284 |
| 2021-04-09 | $24.18 | $24.24 | $24.18 | $24.21 | $24.05 | 8,757 |
| 2021-04-08 | $24.22 | $24.22 | $24.17 | $24.22 | $24.07 | 6,186 |
| 2021-04-07 | $24.19 | $24.20 | $24.17 | $24.20 | $24.05 | 12,255 |
| 2021-04-06 | $24.19 | $24.20 | $24.17 | $24.18 | $24.02 | 4,959 |
| 2021-04-05 | $24.19 | $24.19 | $24.17 | $24.18 | $24.03 | 2,740 |
| 2021-04-01 | $24.26 | $24.26 | $24.17 | $24.19 | $24.03 | 8,446 |
| 2021-03-31 | $24.20 | $24.23 | $24.18 | $24.20 | $24.00 | 7,780 |
| 2021-03-30 | $24.23 | $24.24 | $24.18 | $24.21 | $24.02 | 7,431 |
| 2021-03-29 | $24.23 | $24.24 | $24.20 | $24.21 | $24.01 | 12,007 |
| 2021-03-26 | $24.20 | $24.24 | $24.20 | $24.21 | $24.01 | 8,827 |
| 2021-03-25 | $24.20 | $24.23 | $24.18 | $24.21 | $24.01 | 3,375 |
| 2021-03-24 | $24.23 | $24.23 | $24.18 | $24.20 | $24.01 | 2,899 |
| 2021-03-23 | $24.19 | $24.20 | $24.19 | $24.20 | $24.00 | 502 |
| 2021-03-22 | $24.19 | $24.20 | $24.17 | $24.19 | $24.00 | 2,454 |
| 2021-03-19 | $24.18 | $24.20 | $24.17 | $24.20 | $24.01 | 3,767 |
| 2021-03-18 | $24.19 | $24.22 | $24.18 | $24.19 | $23.99 | 3,551 |
| 2021-03-17 | $24.21 | $24.21 | $24.18 | $24.20 | $24.00 | 5,327 |
| 2021-03-16 | $24.22 | $24.22 | $24.20 | $24.20 | $24.00 | 1,424 |
| 2021-03-15 | $24.20 | $24.21 | $24.19 | $24.20 | $24.00 | 3,719 |
| 2021-03-12 | $24.22 | $24.22 | $24.18 | $24.20 | $24.00 | 1,450 |
| 2021-03-11 | $24.19 | $24.22 | $24.17 | $24.20 | $24.00 | 1,998 |
| 2021-03-10 | $24.20 | $24.22 | $24.16 | $24.18 | $23.99 | 11,831 |
| 2021-03-09 | $24.14 | $24.20 | $24.14 | $24.18 | $23.99 | 8,502 |
| 2021-03-08 | $24.21 | $24.22 | $24.18 | $24.18 | $23.99 | 11,694 |
| 2021-03-05 | $24.20 | $24.22 | $24.16 | $24.21 | $24.02 | 20,563 |
| 2021-03-04 | $24.21 | $24.22 | $24.12 | $24.16 | $23.97 | 33,843 |
| 2021-03-03 | $24.19 | $24.21 | $24.18 | $24.20 | $24.01 | 13,429 |
| 2021-03-02 | $24.19 | $24.21 | $24.19 | $24.19 | $23.99 | 6,020 |
| 2021-03-01 | $24.18 | $24.20 | $24.17 | $24.19 | $24.00 | 5,094 |
| 2021-02-26 | $24.20 | $24.21 | $24.16 | $24.21 | $23.97 | 27,019 |
| 2021-02-25 | $24.17 | $24.24 | $24.16 | $24.20 | $23.96 | 16,193 |
| 2021-02-24 | $24.30 | $24.30 | $24.23 | $24.26 | $24.02 | 9,510 |
| 2021-02-23 | $24.20 | $24.29 | $24.20 | $24.28 | $24.03 | 9,379 |
| 2021-02-22 | $24.27 | $24.28 | $24.24 | $24.24 | $24.00 | 41,897 |
| 2021-02-19 | $24.26 | $24.27 | $24.24 | $24.24 | $23.99 | 11,917 |
| 2021-02-18 | $24.23 | $24.28 | $24.22 | $24.25 | $24.00 | 10,644 |
| 2021-02-17 | $24.25 | $24.26 | $24.21 | $24.24 | $24.00 | 6,532 |
| 2021-02-16 | $24.32 | $24.32 | $24.25 | $24.26 | $24.02 | 6,679 |
| 2021-02-12 | $24.23 | $24.26 | $24.23 | $24.26 | $24.02 | 6,375 |
| 2021-02-11 | $24.28 | $24.28 | $24.25 | $24.26 | $24.02 | 5,279 |
| 2021-02-10 | $24.27 | $24.27 | $24.23 | $24.25 | $24.01 | 15,712 |
| 2021-02-09 | $24.30 | $24.30 | $24.25 | $24.26 | $24.02 | 36,918 |
| 2021-02-08 | $24.33 | $24.33 | $24.26 | $24.26 | $24.02 | 13,119 |
| 2021-02-05 | $24.27 | $24.28 | $24.26 | $24.26 | $24.01 | 6,419 |
| 2021-02-04 | $24.28 | $24.30 | $24.26 | $24.27 | $24.03 | 18,553 |
| 2021-02-03 | $24.29 | $24.30 | $24.25 | $24.25 | $24.01 | 12,224 |
| 2021-02-02 | $24.23 | $24.29 | $24.23 | $24.24 | $24.00 | 16,814 |
| 2021-02-01 | $24.27 | $24.27 | $24.21 | $24.22 | $23.97 | 16,222 |
| 2021-01-29 | $24.30 | $24.30 | $24.25 | $24.27 | $23.97 | 9,197 |
| 2021-01-28 | $24.33 | $24.37 | $24.28 | $24.30 | $24.00 | 10,420 |
| 2021-01-27 | $24.28 | $24.29 | $24.23 | $24.26 | $23.96 | 8,147 |
| 2021-01-26 | $24.30 | $24.31 | $24.27 | $24.28 | $23.99 | 5,887 |
| 2021-01-25 | $24.27 | $24.31 | $24.26 | $24.28 | $23.98 | 7,590 |
| 2021-01-22 | $24.34 | $24.34 | $24.30 | $24.30 | $24.00 | 8,144 |
| 2021-01-21 | $24.31 | $24.32 | $24.28 | $24.30 | $24.00 | 16,688 |
| 2021-01-20 | $24.33 | $24.34 | $24.26 | $24.30 | $24.00 | 8,443 |
| 2021-01-19 | $24.30 | $24.32 | $24.27 | $24.31 | $24.01 | 28,499 |
| 2021-01-15 | $24.25 | $24.32 | $24.24 | $24.32 | $24.02 | 23,106 |
| 2021-01-14 | $24.27 | $24.31 | $24.26 | $24.28 | $23.98 | 91,706 |
| 2021-01-13 | $24.27 | $24.35 | $24.27 | $24.30 | $24.00 | 57,960 |
| 2021-01-12 | $25.97 | $25.97 | $24.20 | $24.28 | $23.98 | 10,517 |
| 2021-01-11 | $24.27 | $24.27 | $24.23 | $24.23 | $23.93 | 3,770 |
| 2021-01-08 | $24.24 | $24.28 | $24.22 | $24.27 | $23.97 | 12,089 |
| 2021-01-07 | $24.21 | $24.26 | $24.21 | $24.24 | $23.95 | 3,310 |
| 2021-01-06 | $24.24 | $24.24 | $24.20 | $24.24 | $23.95 | 27,007 |
| 2021-01-05 | $24.23 | $24.24 | $24.20 | $24.21 | $23.91 | 9,947 |
| 2021-01-04 | $24.23 | $24.25 | $24.16 | $24.24 | $23.95 | 10,935 |
| 2020-12-31 | $24.22 | $24.27 | $24.22 | $24.24 | $23.95 | 2,932 |
| 2020-12-30 | $24.20 | $24.27 | $24.20 | $24.22 | $23.92 | 8,636 |
| 2020-12-29 | $24.26 | $24.26 | $24.22 | $24.22 | $23.93 | 4,673 |
| 2020-12-28 | $24.27 | $24.27 | $24.21 | $24.21 | $23.92 | 6,969 |
| 2020-12-24 | $24.25 | $24.29 | $24.25 | $24.25 | $23.95 | 30,249 |
| 2020-12-23 | $24.27 | $24.32 | $24.24 | $24.24 | $23.95 | 45,014 |
| 2020-12-22 | $24.25 | $24.26 | $24.22 | $24.23 | $23.93 | 7,539 |
| 2020-12-21 | $24.14 | $24.25 | $24.14 | $24.23 | $23.93 | 3,394 |
| 2020-12-18 | $24.23 | $24.23 | $24.21 | $24.22 | $23.93 | 2,663 |
| 2020-12-17 | $24.25 | $24.25 | $24.22 | $24.25 | $23.95 | 404 |
| 2020-12-16 | $24.30 | $24.30 | $24.20 | $24.27 | $23.92 | 17,628 |
| 2020-12-15 | $24.27 | $24.31 | $24.27 | $24.28 | $23.93 | 3,193 |
| 2020-12-14 | $24.27 | $24.27 | $24.20 | $24.24 | $23.89 | 6,950 |
| 2020-12-11 | $24.27 | $24.27 | $24.19 | $24.19 | $23.83 | 7,931 |
| 2020-12-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 107 |
| 2020-12-09 | $24.29 | $24.29 | $24.13 | $24.18 | $23.83 | 3,001 |
| 2020-12-08 | $24.23 | $24.27 | $24.20 | $24.23 | $23.88 | 4,769 |
| 2020-12-07 | $24.33 | $24.33 | $24.22 | $24.23 | $23.87 | 6,372 |
| 2020-12-04 | $24.20 | $24.27 | $24.20 | $24.26 | $23.90 | 2,924 |
| 2020-12-03 | $24.23 | $24.27 | $24.19 | $24.22 | $23.87 | 16,788 |
| 2020-12-02 | $24.26 | $24.26 | $24.26 | $24.26 | $23.90 | 56 |
| 2020-12-01 | $24.20 | $24.27 | $24.20 | $24.22 | $23.87 | 3,847 |
| 2020-11-30 | $24.30 | $24.30 | $24.25 | $24.28 | $23.86 | 2,775 |
| 2020-11-27 | $24.34 | $24.34 | $24.22 | $24.25 | $23.83 | 1,346 |
| 2020-11-25 | $24.33 | $24.33 | $24.26 | $24.26 | $23.84 | 2,042 |
| 2020-11-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 3,370 |
| 2020-11-23 | $24.32 | $24.32 | $24.25 | $24.28 | $23.86 | 3,370 |
| 2020-11-20 | $24.28 | $24.28 | $24.26 | $24.26 | $23.84 | 1,105 |
| 2020-11-19 | $24.24 | $24.29 | $24.24 | $24.26 | $23.84 | 868 |
| 2020-11-18 | $24.31 | $24.31 | $24.26 | $24.26 | $23.84 | 3,325 |
| 2020-11-17 | $24.11 | $24.30 | $24.11 | $24.26 | $23.84 | 3,068 |
| 2020-11-16 | $24.27 | $24.29 | $24.25 | $24.25 | $23.83 | 2,999 |
| 2020-11-13 | $24.26 | $24.26 | $24.19 | $24.25 | $23.83 | 2,876 |
| 2020-11-12 | $24.19 | $24.23 | $24.18 | $24.18 | $23.76 | 2,042 |
| 2020-11-11 | $24.20 | $24.22 | $24.17 | $24.18 | $23.76 | 5,428 |
| 2020-11-10 | $24.22 | $24.25 | $24.16 | $24.19 | $23.77 | 4,752 |
| 2020-11-09 | $24.34 | $24.35 | $24.15 | $24.15 | $23.73 | 6,639 |
| 2020-11-06 | $24.34 | $24.34 | $24.20 | $24.22 | $23.80 | 5,490 |
| 2020-11-05 | $24.27 | $24.27 | $24.22 | $24.22 | $23.80 | 3,262 |
| 2020-11-04 | $24.26 | $24.34 | $24.23 | $24.25 | $23.83 | 19,768 |
| 2020-11-03 | $24.22 | $24.23 | $24.17 | $24.18 | $23.76 | 1,894 |
| 2020-11-02 | $24.18 | $24.18 | $24.13 | $24.17 | $23.75 | 1,894 |
| 2020-10-30 | $24.22 | $24.22 | $24.16 | $24.20 | $23.72 | 2,139 |
| 2020-10-29 | $24.18 | $24.19 | $24.13 | $24.17 | $23.69 | 5,432 |
| 2020-10-28 | $24.11 | $24.18 | $24.06 | $24.12 | $23.64 | 4,818 |
| 2020-10-27 | $24.16 | $24.25 | $24.16 | $24.19 | $23.71 | 999 |
| 2020-10-26 | $24.24 | $24.24 | $24.13 | $24.13 | $23.66 | 8,799 |
| 2020-10-23 | $24.26 | $24.30 | $24.25 | $24.26 | $23.78 | 7,951 |
| 2020-10-22 | $24.24 | $24.28 | $24.20 | $24.25 | $23.77 | 7,087 |
| 2020-10-21 | $24.25 | $24.25 | $24.24 | $24.24 | $23.76 | 4,592 |
| 2020-10-20 | $24.24 | $24.25 | $24.20 | $24.21 | $23.74 | 9,382 |
| 2020-10-19 | $24.35 | $24.35 | $24.16 | $24.16 | $23.68 | 17,026 |
| 2020-10-16 | $24.26 | $24.29 | $24.23 | $24.23 | $23.75 | 3,534 |
| 2020-10-15 | $24.22 | $24.31 | $24.22 | $24.26 | $23.78 | 3,342 |
| 2020-10-14 | $24.27 | $24.27 | $24.21 | $24.22 | $23.74 | 6,821 |
| 2020-10-13 | $24.36 | $24.36 | $24.21 | $24.21 | $23.73 | 9,641 |
| 2020-10-12 | $24.32 | $24.32 | $24.27 | $24.27 | $23.79 | 1,905 |
| 2020-10-09 | $24.28 | $24.28 | $24.20 | $24.20 | $23.72 | 1,161 |
| 2020-10-08 | $24.32 | $24.32 | $24.20 | $24.21 | $23.73 | 4,536 |
| 2020-10-07 | $24.28 | $24.28 | $24.16 | $24.18 | $23.70 | 6,676 |
| 2020-10-06 | $24.25 | $24.26 | $24.15 | $24.16 | $23.68 | 17,019 |
| 2020-10-05 | $24.28 | $24.28 | $24.20 | $24.20 | $23.72 | 4,723 |
| 2020-10-02 | $24.16 | $24.23 | $24.16 | $24.17 | $23.69 | 3,751 |
| 2020-10-01 | $24.29 | $24.29 | $24.17 | $24.18 | $23.70 | 6,914 |
| 2020-09-30 | $24.23 | $24.23 | $24.20 | $24.20 | $23.67 | 10,808 |
| 2020-09-29 | $24.09 | $24.20 | $24.09 | $24.14 | $23.60 | 3,548 |
| 2020-09-28 | $24.24 | $24.24 | $24.17 | $24.17 | $23.63 | 699 |
| 2020-09-25 | $24.17 | $24.18 | $24.14 | $24.14 | $23.60 | 1,230 |
| 2020-09-24 | $24.12 | $24.12 | $24.12 | $24.12 | $23.59 | 253 |
| 2020-09-23 | $24.10 | $24.18 | $24.06 | $24.06 | $23.52 | 5,082 |
| 2020-09-22 | $24.12 | $24.16 | $24.12 | $24.16 | $23.63 | 12,538 |
| 2020-09-21 | $24.09 | $24.13 | $24.09 | $24.13 | $23.59 | 1,007 |
| 2020-09-18 | $24.22 | $24.24 | $24.15 | $24.15 | $23.61 | 3,206 |
| 2020-09-17 | $24.21 | $24.25 | $24.16 | $24.18 | $23.64 | 3,286 |
| 2020-09-16 | $24.17 | $24.23 | $24.17 | $24.21 | $23.67 | 1,171 |
| 2020-09-15 | $24.17 | $24.19 | $24.14 | $24.14 | $23.60 | 3,524 |
| 2020-09-14 | $24.18 | $24.19 | $24.06 | $24.11 | $23.58 | 4,258 |
| 2020-09-11 | $24.12 | $24.17 | $24.12 | $24.12 | $23.58 | 2,692 |
| 2020-09-10 | $24.17 | $24.18 | $24.11 | $24.11 | $23.57 | 5,197 |
| 2020-09-09 | $24.14 | $24.19 | $24.14 | $24.14 | $23.60 | 943 |
| 2020-09-08 | $24.06 | $24.13 | $24.03 | $24.05 | $23.51 | 5,769 |
| 2020-09-04 | $24.12 | $24.12 | $24.11 | $24.11 | $23.57 | 1,180 |
| 2020-09-03 | $24.15 | $24.15 | $24.01 | $24.07 | $23.54 | 5,458 |
| 2020-09-02 | $24.31 | $24.31 | $24.14 | $24.16 | $23.62 | 7,803 |
| 2020-09-01 | $24.07 | $24.21 | $24.04 | $24.15 | $23.61 | 211,152 |
| 2020-08-31 | $24.18 | $24.20 | $24.11 | $24.11 | $23.51 | 4,098 |
| 2020-08-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.60 | 1,550 |
| 2020-08-27 | $24.19 | $24.19 | $24.13 | $24.13 | $23.53 | 4,442 |
| 2020-08-26 | $24.33 | $24.33 | $24.17 | $24.17 | $23.57 | 2,227 |
| 2020-08-25 | $24.10 | $24.25 | $23.95 | $24.12 | $23.52 | 3,209 |
| 2020-08-24 | $24.15 | $24.15 | $24.10 | $24.11 | $23.51 | 1,111 |
| 2020-08-21 | $24.05 | $24.08 | $24.05 | $24.06 | $23.47 | 21,569 |
| 2020-08-20 | $24.00 | $24.12 | $24.00 | $24.12 | $23.53 | 4,148 |
| 2020-08-19 | $24.05 | $24.05 | $24.00 | $24.00 | $23.41 | 5,036 |
| 2020-08-18 | $24.04 | $24.04 | $24.04 | $24.04 | $23.44 | 690 |
| 2020-08-17 | $23.96 | $24.05 | $23.96 | $24.01 | $23.41 | 2,958 |
| 2020-08-14 | $23.96 | $23.96 | $23.89 | $23.89 | $23.31 | 456 |
| 2020-08-13 | $24.00 | $24.00 | $23.92 | $23.92 | $23.33 | 856 |
| 2020-08-12 | $24.00 | $24.00 | $23.95 | $23.95 | $23.36 | 3,123 |
| 2020-08-11 | $24.07 | $24.10 | $23.91 | $23.91 | $23.32 | 12,123 |
| 2020-08-10 | $24.09 | $24.09 | $24.05 | $24.05 | $23.45 | 1,885 |
| 2020-08-07 | $24.07 | $24.07 | $24.04 | $24.04 | $23.45 | 2,511 |
| 2020-08-06 | $24.07 | $24.11 | $24.05 | $24.05 | $23.46 | 13,463 |
| 2020-08-05 | $24.12 | $24.12 | $24.02 | $24.02 | $23.43 | 6,367 |
| 2020-08-04 | $24.07 | $24.07 | $24.04 | $24.04 | $23.45 | 2,890 |
| 2020-08-03 | $24.05 | $24.06 | $24.04 | $24.06 | $23.46 | 6,305 |
| 2020-07-31 | $24.09 | $24.15 | $24.09 | $24.15 | $23.49 | 3,538 |
| 2020-07-30 | $24.13 | $24.19 | $24.13 | $24.15 | $23.49 | 2,857 |
| 2020-07-29 | $24.15 | $24.16 | $24.11 | $24.15 | $23.49 | 9,453 |
| 2020-07-28 | $24.09 | $24.09 | $24.02 | $24.02 | $23.37 | 1,550 |
| 2020-07-27 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 1,253 |
| 2020-07-24 | $24.08 | $24.09 | $24.04 | $24.04 | $23.38 | 1,536 |
| 2020-07-23 | $23.96 | $24.01 | $23.96 | $24.01 | $23.36 | 1,667 |
| 2020-07-22 | $24.08 | $24.08 | $24.01 | $24.05 | $23.39 | 13,955 |
| 2020-07-21 | $24.11 | $24.11 | $23.98 | $24.01 | $23.35 | 2,517 |
| 2020-07-20 | $23.99 | $24.03 | $23.98 | $24.01 | $23.35 | 6,618 |
| 2020-07-17 | $23.95 | $23.99 | $23.90 | $23.99 | $23.34 | 2,800 |
| 2020-07-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.21 | 51 |
| 2020-07-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.22 | 366 |
| 2020-07-14 | $23.83 | $23.88 | $23.78 | $23.88 | $23.23 | 11,500 |
| 2020-07-13 | $23.93 | $23.93 | $23.72 | $23.72 | $23.07 | 3,935 |
| 2020-07-10 | $23.81 | $23.91 | $23.81 | $23.85 | $23.20 | 6,200 |
| 2020-07-09 | $23.74 | $23.78 | $23.72 | $23.78 | $23.13 | 6,228 |
| 2020-07-08 | $23.78 | $23.81 | $23.78 | $23.81 | $23.16 | 400 |
| 2020-07-07 | $23.90 | $23.90 | $23.73 | $23.75 | $23.10 | 4,650 |
| 2020-07-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.18 | 55 |
| 2020-07-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.13 | 148 |
| 2020-07-01 | $23.74 | $23.75 | $23.74 | $23.74 | $23.09 | 3,200 |
| 2020-06-30 | $23.83 | $23.83 | $23.78 | $23.78 | $23.06 | 2,300 |
| 2020-06-29 | $23.64 | $23.65 | $23.55 | $23.61 | $22.89 | 6,021 |
| 2020-06-26 | $23.75 | $23.75 | $23.65 | $23.65 | $22.93 | 2,800 |
| 2020-06-25 | $23.70 | $23.79 | $23.70 | $23.79 | $23.06 | 700 |
| 2020-06-24 | $23.67 | $23.73 | $23.59 | $23.67 | $22.96 | 8,347 |
| 2020-06-23 | $23.78 | $23.78 | $23.78 | $23.78 | $23.05 | 90 |
| 2020-06-22 | $23.80 | $23.80 | $23.75 | $23.75 | $23.03 | 100 |
| 2020-06-19 | $23.76 | $23.76 | $23.73 | $23.75 | $23.03 | 7,300 |
| 2020-06-18 | $23.75 | $23.75 | $23.74 | $23.74 | $23.02 | 500 |
| 2020-06-17 | $23.81 | $23.81 | $23.76 | $23.76 | $23.04 | 337 |
| 2020-06-16 | $23.91 | $23.91 | $23.72 | $23.72 | $23.00 | 2,392 |
| 2020-06-15 | $23.78 | $23.88 | $23.78 | $23.78 | $23.06 | 9,300 |
| 2020-06-12 | $23.64 | $23.70 | $23.62 | $23.67 | $22.95 | 3,006 |
| 2020-06-11 | $23.67 | $23.67 | $23.48 | $23.51 | $22.80 | 3,300 |
| 2020-06-10 | $23.71 | $23.78 | $23.68 | $23.78 | $23.06 | 1,683 |
| 2020-06-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 225 |
| 2020-06-08 | $23.83 | $23.84 | $23.79 | $23.80 | $23.08 | 3,900 |
| 2020-06-05 | $23.94 | $23.94 | $23.74 | $23.78 | $23.06 | 6,400 |
| 2020-06-04 | $23.68 | $23.73 | $23.67 | $23.68 | $22.96 | 1,464 |
| 2020-06-03 | $23.76 | $23.76 | $23.69 | $23.69 | $22.98 | 1,400 |
| 2020-06-02 | $23.67 | $23.75 | $23.67 | $23.75 | $23.03 | 3,200 |
| 2020-06-01 | $23.59 | $23.67 | $23.59 | $23.63 | $22.91 | 5,115 |
| 2020-05-29 | $23.54 | $23.70 | $23.54 | $23.64 | $22.85 | 90,684 |
| 2020-05-28 | $23.65 | $23.65 | $23.56 | $23.56 | $22.78 | 2,200 |
| 2020-05-27 | $23.54 | $23.54 | $23.54 | $23.54 | $22.76 | 200 |
| 2020-05-26 | $23.60 | $23.64 | $23.57 | $23.57 | $22.79 | 1,960 |
| 2020-05-22 | $23.41 | $23.46 | $23.41 | $23.46 | $22.68 | 300 |
| 2020-05-21 | $23.49 | $23.49 | $23.35 | $23.36 | $22.59 | 436 |
| 2020-05-20 | $23.46 | $23.46 | $23.42 | $23.42 | $22.64 | 2,000 |
| 2020-05-19 | $23.32 | $23.36 | $23.30 | $23.30 | $22.52 | 4,900 |
| 2020-05-18 | $23.41 | $23.43 | $23.28 | $23.28 | $22.50 | 9,300 |
| 2020-05-15 | $23.19 | $23.21 | $23.18 | $23.21 | $22.44 | 1,900 |
| 2020-05-14 | $23.22 | $23.22 | $23.21 | $23.21 | $22.44 | 800 |
| 2020-05-13 | $23.13 | $23.18 | $23.13 | $23.18 | $22.41 | 246 |
| 2020-05-12 | $23.32 | $23.32 | $23.14 | $23.14 | $22.37 | 308 |
| 2020-05-11 | $23.40 | $23.42 | $23.31 | $23.32 | $22.54 | 9,400 |
| 2020-05-08 | $23.37 | $23.38 | $23.27 | $23.27 | $22.49 | 1,900 |
| 2020-05-07 | $23.35 | $23.41 | $23.32 | $23.41 | $22.63 | 731 |
| 2020-05-06 | $23.31 | $23.37 | $23.24 | $23.37 | $22.59 | 1,561 |
| 2020-05-05 | $23.11 | $23.35 | $23.09 | $23.31 | $22.54 | 17,114 |
| 2020-05-04 | $23.01 | $23.08 | $22.93 | $23.05 | $22.28 | 34,426 |
| 2020-05-01 | $23.31 | $23.31 | $23.02 | $23.05 | $22.28 | 28,302 |
| 2020-04-30 | $23.39 | $23.39 | $23.39 | $23.39 | $22.53 | 17 |
| 2020-04-29 | $23.33 | $23.46 | $23.30 | $23.39 | $22.53 | 2,000 |
| 2020-04-28 | $23.31 | $23.31 | $23.10 | $23.20 | $22.36 | 7,688 |
| 2020-04-27 | $23.16 | $23.22 | $23.02 | $23.12 | $22.28 | 1,243 |
| 2020-04-24 | $23.14 | $23.18 | $23.10 | $23.17 | $22.33 | 19,100 |
| 2020-04-23 | $23.33 | $23.33 | $23.18 | $23.24 | $22.39 | 13,500 |
| 2020-04-22 | $23.26 | $23.27 | $23.12 | $23.12 | $22.28 | 5,100 |
| 2020-04-21 | $23.03 | $23.11 | $22.80 | $23.08 | $22.24 | 107,900 |
| 2020-04-20 | $23.22 | $23.30 | $23.22 | $23.28 | $22.43 | 25,400 |
| 2020-04-17 | $23.41 | $23.45 | $23.41 | $23.42 | $22.56 | 8,400 |
| 2020-04-16 | $23.30 | $23.36 | $23.26 | $23.36 | $22.51 | 9,700 |
| 2020-04-15 | $23.32 | $23.39 | $23.08 | $23.39 | $22.54 | 800 |
| 2020-04-14 | $23.60 | $23.61 | $23.39 | $23.49 | $22.64 | 3,746 |
| 2020-04-13 | $23.47 | $23.47 | $23.44 | $23.44 | $22.59 | 300 |
| 2020-04-09 | $23.93 | $24.41 | $23.55 | $23.76 | $22.89 | 113,500 |
| 2020-04-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.07 | 357 |
| 2020-04-07 | $23.10 | $23.10 | $22.77 | $22.91 | $22.07 | 2,700 |
| 2020-04-06 | $22.84 | $22.93 | $22.82 | $22.93 | $22.10 | 1,500 |
| 2020-04-03 | $22.62 | $22.65 | $22.62 | $22.65 | $21.83 | 500 |
| 2020-04-02 | $22.82 | $22.87 | $22.74 | $22.74 | $21.91 | 2,700 |
| 2020-04-01 | $22.67 | $22.72 | $22.63 | $22.64 | $21.82 | 2,600 |
| 2020-03-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.18 | 2 |
| 2020-03-30 | $23.07 | $23.30 | $23.00 | $23.20 | $22.28 | 10,502 |
| 2020-03-27 | $23.44 | $23.71 | $23.14 | $23.15 | $22.23 | 16,800 |
| 2020-03-26 | $23.10 | $23.50 | $23.10 | $23.11 | $22.20 | 3,200 |
| 2020-03-25 | $22.99 | $23.00 | $22.85 | $22.85 | $21.94 | 142,000 |
| 2020-03-24 | $22.60 | $22.80 | $22.43 | $22.64 | $21.74 | 10,200 |
| 2020-03-23 | $22.34 | $22.45 | $21.93 | $22.23 | $21.34 | 4,750 |
| 2020-03-20 | $22.58 | $22.58 | $22.20 | $22.25 | $21.37 | 58,562 |
| 2020-03-19 | $22.70 | $23.04 | $22.69 | $22.73 | $21.83 | 11,800 |
| 2020-03-18 | $23.00 | $23.10 | $22.24 | $22.24 | $21.36 | 11,158 |
| 2020-03-17 | $23.12 | $23.76 | $23.08 | $23.37 | $22.44 | 12,908 |
| 2020-03-16 | $22.80 | $23.83 | $22.80 | $23.83 | $22.88 | 34,700 |
| 2020-03-13 | $23.82 | $23.96 | $23.69 | $23.96 | $23.00 | 600 |
| 2020-03-12 | $23.00 | $24.59 | $22.98 | $24.59 | $23.61 | 19,024 |
| 2020-03-11 | $23.81 | $23.90 | $23.81 | $23.90 | $22.95 | 2,700 |
| 2020-03-10 | $24.13 | $24.24 | $23.90 | $24.21 | $23.25 | 59,547 |
| 2020-03-09 | $23.60 | $23.95 | $23.60 | $23.86 | $22.91 | 8,000 |
| 2020-03-06 | $24.57 | $24.59 | $24.45 | $24.56 | $23.58 | 14,317 |
| 2020-03-05 | $24.70 | $24.71 | $24.68 | $24.68 | $23.70 | 2,300 |
| 2020-03-04 | $24.70 | $24.75 | $24.70 | $24.74 | $23.76 | 10,194 |
| 2020-03-03 | $24.68 | $24.68 | $24.52 | $24.59 | $23.61 | 25,700 |
| 2020-03-02 | $24.66 | $24.68 | $24.54 | $24.68 | $23.70 | 25,096 |
| 2020-02-28 | $24.55 | $25.00 | $24.52 | $24.68 | $23.61 | 13,900 |
| 2020-02-27 | $24.68 | $24.70 | $24.59 | $24.60 | $23.54 | 21,200 |
| 2020-02-26 | $24.83 | $24.84 | $24.72 | $24.80 | $23.73 | 115,100 |
| 2020-02-25 | $24.86 | $24.86 | $24.78 | $24.79 | $23.72 | 6,500 |
| 2020-02-24 | $24.89 | $24.89 | $24.86 | $24.86 | $23.79 | 14,300 |
| 2020-02-21 | $24.97 | $24.97 | $24.96 | $24.96 | $23.89 | 700 |
| 2020-02-20 | $24.99 | $25.00 | $24.96 | $24.97 | $23.90 | 10,371 |
| 2020-02-19 | $25.00 | $25.00 | $24.97 | $24.99 | $23.91 | 1,774 |
| 2020-02-18 | $24.98 | $25.00 | $24.93 | $24.98 | $23.90 | 3,752 |
| 2020-02-14 | $25.02 | $25.02 | $24.99 | $24.99 | $23.91 | 500 |
| 2020-02-13 | $24.98 | $25.01 | $24.98 | $25.01 | $23.93 | 825 |
| 2020-02-12 | $25.03 | $25.03 | $25.00 | $25.01 | $23.93 | 26,661 |
| 2020-02-11 | $25.00 | $25.02 | $25.00 | $25.01 | $23.93 | 1,700 |
| 2020-02-10 | $25.00 | $25.01 | $24.99 | $25.00 | $23.92 | 4,700 |
| 2020-02-07 | $25.01 | $25.01 | $24.99 | $24.99 | $23.91 | 2,500 |
| 2020-02-06 | $25.00 | $25.02 | $24.99 | $25.00 | $23.92 | 3,100 |
| 2020-02-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.91 | 52 |
| 2020-02-04 | $24.95 | $24.95 | $24.93 | $24.95 | $23.87 | 300 |
| 2020-02-03 | $24.91 | $24.93 | $24.91 | $24.92 | $23.84 | 1,551 |
| 2020-01-31 | $25.04 | $25.05 | $25.00 | $25.01 | $23.84 | 4,000 |
| 2020-01-30 | $25.03 | $25.07 | $25.02 | $25.07 | $23.90 | 3,798 |
| 2020-01-29 | $25.00 | $25.03 | $25.00 | $25.03 | $23.86 | 733 |
| 2020-01-28 | $25.03 | $25.05 | $25.03 | $25.05 | $23.88 | 3,000 |
| 2020-01-27 | $25.01 | $25.01 | $24.98 | $24.98 | $23.81 | 6,228 |
| 2020-01-24 | $25.05 | $25.05 | $25.03 | $25.03 | $23.86 | 1,000 |
| 2020-01-23 | $25.04 | $25.07 | $25.03 | $25.07 | $23.90 | 4,400 |
| 2020-01-22 | $25.04 | $25.13 | $25.04 | $25.07 | $23.90 | 21,070 |
| 2020-01-21 | $25.09 | $25.09 | $25.04 | $25.04 | $23.87 | 3,833 |
| 2020-01-17 | $25.05 | $25.08 | $25.05 | $25.07 | $23.90 | 812 |
| 2020-01-16 | $25.09 | $25.09 | $25.06 | $25.06 | $23.89 | 26,783 |
| 2020-01-15 | $25.06 | $25.08 | $25.06 | $25.08 | $23.91 | 800 |
| 2020-01-14 | $25.09 | $25.09 | $25.05 | $25.05 | $23.88 | 1,871 |
| 2020-01-13 | $25.10 | $25.10 | $25.07 | $25.07 | $23.90 | 11,977 |
| 2020-01-10 | $25.03 | $25.08 | $25.03 | $25.06 | $23.89 | 5,350 |
| 2020-01-09 | $25.04 | $25.05 | $25.04 | $25.05 | $23.88 | 700 |
| 2020-01-08 | $25.02 | $25.04 | $25.02 | $25.02 | $23.85 | 3,700 |
| 2020-01-07 | $25.01 | $25.02 | $24.99 | $24.99 | $23.83 | 4,364 |
| 2020-01-06 | $25.00 | $25.01 | $24.99 | $24.99 | $23.83 | 1,200 |
| 2020-01-03 | $25.00 | $25.04 | $24.99 | $25.01 | $23.84 | 19,800 |
| 2020-01-02 | $24.96 | $24.99 | $24.96 | $24.98 | $23.82 | 6,500 |
| 2019-12-31 | $24.95 | $24.95 | $24.95 | $24.95 | $23.79 | 211 |
| 2019-12-30 | $25.00 | $25.00 | $24.91 | $24.92 | $23.76 | 16,316 |
| 2019-12-27 | $25.00 | $25.00 | $24.89 | $24.89 | $23.73 | 9,804 |
| 2019-12-26 | $24.94 | $24.94 | $24.92 | $24.94 | $23.77 | 13,071 |
| 2019-12-24 | $24.90 | $24.91 | $24.90 | $24.90 | $23.73 | 3,400 |
| 2019-12-23 | $24.89 | $24.90 | $24.88 | $24.89 | $23.73 | 9,957 |
| 2019-12-20 | $24.93 | $24.93 | $24.84 | $24.84 | $23.68 | 5,956 |
| 2019-12-19 | $24.91 | $24.95 | $24.91 | $24.92 | $23.75 | 3,096 |
| 2019-12-18 | $25.03 | $25.04 | $25.02 | $25.02 | $23.76 | 500 |
| 2019-12-17 | $24.97 | $25.01 | $24.97 | $25.01 | $23.75 | 692 |
| 2019-12-16 | $25.00 | $25.00 | $24.95 | $24.95 | $23.70 | 10,405 |
| 2019-12-13 | $24.96 | $24.96 | $24.95 | $24.95 | $23.69 | 345 |
| 2019-12-12 | $24.97 | $24.97 | $24.95 | $24.95 | $23.70 | 400 |
| 2019-12-11 | $24.91 | $24.93 | $24.91 | $24.91 | $23.66 | 1,700 |
| 2019-12-10 | $24.90 | $24.94 | $24.90 | $24.94 | $23.69 | 500 |
| 2019-12-09 | $24.94 | $24.94 | $24.88 | $24.88 | $23.63 | 956 |
| 2019-12-06 | $24.89 | $24.90 | $24.88 | $24.88 | $23.63 | 3,880 |
| 2019-12-05 | $24.81 | $24.85 | $24.81 | $24.85 | $23.60 | 102 |
| 2019-12-04 | $24.83 | $24.83 | $24.83 | $24.83 | $23.59 | 46 |
| 2019-12-03 | $24.82 | $24.82 | $24.82 | $24.82 | $23.58 | 20,002 |
| 2019-12-02 | $24.86 | $24.86 | $24.77 | $24.81 | $23.57 | 6,703 |
| 2019-11-29 | $24.99 | $24.99 | $24.91 | $24.94 | $23.59 | 21,908 |
| 2019-11-27 | $24.94 | $24.94 | $24.94 | $24.94 | $23.60 | 15 |
| 2019-11-26 | $24.94 | $24.95 | $24.94 | $24.95 | $23.60 | 300 |
| 2019-11-25 | $24.94 | $24.95 | $24.93 | $24.95 | $23.60 | 1,300 |
| 2019-11-22 | $24.91 | $24.91 | $24.89 | $24.90 | $23.56 | 11,200 |
| 2019-11-21 | $24.90 | $24.90 | $24.82 | $24.85 | $23.51 | 2,301 |
| 2019-11-20 | $24.90 | $24.90 | $24.85 | $24.85 | $23.50 | 800 |
| 2019-11-19 | $24.90 | $24.92 | $24.87 | $24.87 | $23.52 | 35,655 |
| 2019-11-18 | $24.91 | $24.91 | $24.89 | $24.89 | $23.54 | 7,172 |
| 2019-11-15 | $24.91 | $24.93 | $24.91 | $24.91 | $23.56 | 900 |
| 2019-11-14 | $24.91 | $24.91 | $24.87 | $24.87 | $23.53 | 2,367 |
| 2019-11-13 | $24.92 | $24.92 | $24.88 | $24.89 | $23.55 | 4,047 |
| 2019-11-12 | $24.88 | $24.89 | $24.87 | $24.87 | $23.52 | 1,100 |
| 2019-11-11 | $24.88 | $24.88 | $24.86 | $24.86 | $23.51 | 2,786 |
| 2019-11-08 | $24.85 | $24.89 | $24.84 | $24.89 | $23.54 | 1,106 |
| 2019-11-07 | $24.91 | $24.91 | $24.86 | $24.86 | $23.51 | 40,207 |
| 2019-11-06 | $24.88 | $24.90 | $24.86 | $24.89 | $23.54 | 14,500 |
| 2019-11-05 | $24.89 | $24.91 | $24.87 | $24.91 | $23.56 | 13,500 |
| 2019-11-04 | $24.89 | $24.89 | $24.89 | $24.89 | $23.54 | 5 |
| 2019-11-01 | $24.90 | $24.90 | $24.90 | $24.90 | $23.56 | 225 |
| 2019-10-31 | $24.97 | $24.97 | $24.91 | $24.91 | $23.47 | 16,339 |
| 2019-10-30 | $24.98 | $24.98 | $24.94 | $24.96 | $23.52 | 3,593 |
| 2019-10-29 | $24.98 | $25.01 | $24.97 | $24.97 | $23.52 | 5,100 |
| 2019-10-28 | $24.98 | $24.98 | $24.98 | $24.98 | $23.54 | 0 |
| 2019-10-25 | $25.00 | $25.00 | $24.99 | $25.00 | $23.55 | 7,400 |
| 2019-10-24 | $24.96 | $24.98 | $24.96 | $24.97 | $23.53 | 2,000 |
| 2019-10-23 | $24.93 | $24.96 | $24.93 | $24.94 | $23.50 | 3,200 |
| 2019-10-22 | $24.94 | $24.95 | $24.93 | $24.93 | $23.49 | 3,900 |
| 2019-10-21 | $24.97 | $24.97 | $24.95 | $24.95 | $23.51 | 300 |
| 2019-10-18 | $24.96 | $24.96 | $24.95 | $24.96 | $23.52 | 3,900 |
| 2019-10-17 | $24.97 | $24.97 | $24.97 | $24.97 | $23.52 | 1,000 |
| 2019-10-16 | $24.98 | $24.98 | $24.97 | $24.98 | $23.53 | 1,701 |
| 2019-10-15 | $24.97 | $24.97 | $24.97 | $24.97 | $23.53 | 309 |
| 2019-10-14 | $24.93 | $24.94 | $24.93 | $24.94 | $23.50 | 5,800 |
| 2019-10-11 | $24.93 | $24.93 | $24.93 | $24.93 | $23.49 | 0 |
| 2019-10-10 | $24.87 | $24.88 | $24.87 | $24.88 | $23.44 | 300 |
| 2019-10-09 | $24.85 | $24.86 | $24.85 | $24.86 | $23.42 | 6,600 |
| 2019-10-08 | $24.86 | $24.86 | $24.81 | $24.81 | $23.38 | 17,800 |
| 2019-10-07 | $24.88 | $24.88 | $24.85 | $24.86 | $23.42 | 2,300 |
| 2019-10-04 | $24.89 | $24.89 | $24.89 | $24.89 | $23.45 | 6 |
| 2019-10-03 | $24.81 | $24.83 | $24.73 | $24.83 | $23.40 | 6,185 |
| 2019-10-02 | $24.85 | $24.85 | $24.81 | $24.81 | $23.38 | 6,300 |
| 2019-10-01 | $24.92 | $24.92 | $24.91 | $24.91 | $23.47 | 1,500 |
| 2019-09-30 | $25.06 | $25.06 | $25.04 | $25.04 | $23.49 | 500 |
| 2019-09-27 | $25.06 | $25.06 | $24.97 | $25.02 | $23.48 | 1,973 |
| 2019-09-26 | $25.06 | $25.06 | $25.03 | $25.04 | $23.50 | 6,361 |
| 2019-09-25 | $25.07 | $25.07 | $25.05 | $25.05 | $23.50 | 1,133 |
| 2019-09-24 | $25.07 | $25.07 | $25.04 | $25.04 | $23.49 | 143 |
| 2019-09-23 | $25.07 | $25.08 | $25.07 | $25.07 | $23.53 | 8,112 |
| 2019-09-20 | $25.07 | $25.07 | $25.06 | $25.06 | $23.52 | 12,200 |
| 2019-09-19 | $25.10 | $25.10 | $25.04 | $25.04 | $23.50 | 180 |
| 2019-09-18 | $25.07 | $25.07 | $25.05 | $25.05 | $23.51 | 1,500 |
| 2019-09-17 | $25.05 | $25.06 | $25.05 | $25.06 | $23.52 | 4,200 |
| 2019-09-16 | $25.04 | $25.05 | $25.04 | $25.05 | $23.50 | 1,200 |
| 2019-09-13 | $25.01 | $25.04 | $25.00 | $25.00 | $23.46 | 11,864 |
| 2019-09-12 | $25.02 | $25.02 | $24.99 | $25.02 | $23.47 | 15,243 |
| 2019-09-11 | $25.00 | $25.01 | $24.98 | $25.00 | $23.46 | 9,600 |
| 2019-09-10 | $25.00 | $25.00 | $24.94 | $24.96 | $23.42 | 12,997 |
| 2019-09-09 | $24.94 | $24.98 | $24.92 | $24.96 | $23.42 | 25,567 |
| 2019-09-06 | $25.00 | $25.01 | $24.95 | $24.96 | $23.42 | 9,000 |
| 2019-09-05 | $24.99 | $25.00 | $24.94 | $24.94 | $23.40 | 16,505 |
| 2019-09-04 | $24.90 | $24.92 | $24.88 | $24.92 | $23.38 | 7,700 |
| 2019-09-03 | $24.87 | $24.87 | $24.86 | $24.86 | $23.33 | 15,400 |
| 2019-08-30 | $25.02 | $25.04 | $25.01 | $25.04 | $23.40 | 5,100 |
| 2019-08-29 | $25.09 | $25.09 | $25.05 | $25.05 | $23.41 | 725 |
| 2019-08-28 | $25.03 | $25.08 | $25.03 | $25.06 | $23.42 | 5,911 |
| 2019-08-27 | $25.07 | $25.08 | $25.02 | $25.02 | $23.39 | 2,532 |
| 2019-08-26 | $25.01 | $25.02 | $25.01 | $25.02 | $23.38 | 1,294 |
| 2019-08-23 | $25.01 | $25.06 | $24.93 | $24.93 | $23.30 | 2,484 |
| 2019-08-22 | $25.00 | $25.03 | $24.98 | $25.02 | $23.38 | 4,800 |
| 2019-08-21 | $25.00 | $25.01 | $24.99 | $24.99 | $23.36 | 1,286 |
| 2019-08-20 | $24.94 | $24.94 | $24.94 | $24.94 | $23.31 | 0 |
| 2019-08-19 | $24.92 | $24.93 | $24.92 | $24.93 | $23.30 | 13,500 |
| 2019-08-16 | $24.90 | $24.90 | $24.90 | $24.90 | $23.27 | 0 |
| 2019-08-15 | $24.88 | $24.88 | $24.84 | $24.86 | $23.24 | 3,886 |
| 2019-08-14 | $24.85 | $24.85 | $24.78 | $24.80 | $23.18 | 23,525 |
| 2019-08-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.30 | 100 |
| 2019-08-12 | $24.86 | $24.86 | $24.86 | $24.86 | $23.23 | 26 |
| 2019-08-09 | $24.93 | $24.93 | $24.90 | $24.90 | $23.27 | 7,181 |
| 2019-08-08 | $24.93 | $24.93 | $24.89 | $24.89 | $23.26 | 812 |
| 2019-08-07 | $24.80 | $24.89 | $24.80 | $24.89 | $23.26 | 900 |
| 2019-08-06 | $24.88 | $24.88 | $24.88 | $24.88 | $23.26 | 100 |
| 2019-08-05 | $24.82 | $24.82 | $24.82 | $24.82 | $23.19 | 4,703 |
| 2019-08-02 | $24.93 | $24.95 | $24.93 | $24.95 | $23.32 | 802 |
| 2019-08-01 | $24.99 | $25.01 | $24.96 | $24.96 | $23.32 | 5,144 |
| 2019-07-31 | $25.10 | $25.12 | $25.06 | $25.06 | $23.33 | 5,525 |
| 2019-07-30 | $25.09 | $25.09 | $25.08 | $25.08 | $23.34 | 200 |
| 2019-07-29 | $25.13 | $25.13 | $25.09 | $25.09 | $23.35 | 253 |
| 2019-07-26 | $25.10 | $25.12 | $25.10 | $25.10 | $23.36 | 1,191 |
| 2019-07-25 | $25.08 | $25.09 | $25.08 | $25.09 | $23.35 | 100 |
| 2019-07-24 | $25.13 | $25.13 | $25.11 | $25.11 | $23.37 | 3,001 |
| 2019-07-23 | $25.07 | $25.09 | $25.07 | $25.08 | $23.34 | 1,867 |
| 2019-07-22 | $25.03 | $25.06 | $25.03 | $25.06 | $23.32 | 399 |
| 2019-07-19 | $25.04 | $25.04 | $25.01 | $25.01 | $23.28 | 4,186 |
| 2019-07-18 | $25.00 | $25.04 | $24.99 | $25.04 | $23.31 | 10,200 |
| 2019-07-17 | $25.02 | $25.04 | $25.00 | $25.00 | $23.27 | 1,253 |
| 2019-07-16 | $25.01 | $25.01 | $25.01 | $25.01 | $23.28 | 280 |
| 2019-07-15 | $25.03 | $25.06 | $25.03 | $25.04 | $23.30 | 7,436 |
| 2019-07-12 | $25.01 | $25.04 | $25.01 | $25.04 | $23.30 | 413 |
| 2019-07-11 | $25.03 | $25.03 | $25.01 | $25.01 | $23.28 | 2,304 |
| 2019-07-10 | $25.04 | $25.04 | $25.02 | $25.02 | $23.29 | 7,100 |
| 2019-07-09 | $24.99 | $25.00 | $24.99 | $25.00 | $23.27 | 4,105 |
| 2019-07-08 | $24.97 | $24.97 | $24.97 | $24.97 | $23.25 | 9 |
| 2019-07-05 | $25.02 | $25.02 | $25.02 | $25.02 | $23.28 | 0 |
| 2019-07-03 | $25.05 | $25.07 | $25.05 | $25.07 | $23.34 | 398 |
| 2019-07-02 | $25.05 | $25.05 | $25.04 | $25.04 | $23.30 | 182 |
| 2019-07-01 | $25.12 | $25.12 | $24.99 | $24.99 | $23.26 | 4,409 |
| 2019-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.25 | 5,005 |
| 2019-06-27 | $25.16 | $25.16 | $25.16 | $25.16 | $23.26 | 22 |
| 2019-06-26 | $25.12 | $25.12 | $25.10 | $25.10 | $23.21 | 1,101 |
| 2019-06-25 | $25.13 | $25.13 | $25.11 | $25.11 | $23.22 | 100 |
| 2019-06-24 | $25.13 | $25.14 | $25.13 | $25.14 | $23.24 | 201 |
| 2019-06-21 | $25.15 | $25.17 | $25.15 | $25.15 | $23.26 | 13,900 |
| 2019-06-20 | $25.19 | $25.22 | $25.19 | $25.19 | $23.29 | 1,657 |
| 2019-06-19 | $25.13 | $25.13 | $25.13 | $25.13 | $23.23 | 0 |
| 2019-06-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.17 | 0 |
| 2019-06-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.10 | 0 |
| 2019-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 47 |
| 2019-06-13 | $25.00 | $25.02 | $25.00 | $25.02 | $23.13 | 1,134 |
| 2019-06-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.10 | 100,141 |
| 2019-06-11 | $24.99 | $25.00 | $24.96 | $24.98 | $23.10 | 8,437 |
| 2019-06-10 | $24.99 | $25.00 | $24.99 | $24.99 | $23.10 | 8,150 |
| 2019-06-07 | $25.00 | $25.02 | $24.98 | $24.99 | $23.10 | 15,800 |
| 2019-06-06 | $24.94 | $24.97 | $24.94 | $24.97 | $23.09 | 4,345 |
| 2019-06-05 | $24.94 | $24.95 | $24.94 | $24.95 | $23.07 | 1,800 |
| 2019-06-04 | $24.94 | $24.94 | $24.94 | $24.94 | $23.06 | 0 |
| 2019-06-03 | $24.76 | $24.76 | $24.76 | $24.76 | $22.89 | 0 |
| 2019-05-31 | $24.86 | $24.86 | $24.76 | $24.76 | $22.89 | 1,450 |
| 2019-05-30 | $24.89 | $24.89 | $24.89 | $24.89 | $23.01 | 16,700 |
| 2019-05-29 | $24.90 | $24.90 | $24.86 | $24.88 | $23.00 | 5,507 |
| 2019-05-28 | $24.94 | $24.94 | $24.91 | $24.91 | $23.03 | 506 |
| 2019-05-24 | $24.90 | $24.90 | $24.90 | $24.90 | $23.02 | 0 |
| 2019-05-23 | $24.94 | $24.95 | $24.94 | $24.95 | $23.06 | 46,064 |
| 2019-05-22 | $24.99 | $25.01 | $24.99 | $25.01 | $23.12 | 1,500 |
| 2019-05-21 | $24.98 | $25.00 | $24.98 | $24.98 | $23.09 | 2,500 |
| 2019-05-20 | $24.93 | $24.93 | $24.93 | $24.93 | $23.05 | 44 |
| 2019-05-17 | $24.94 | $24.94 | $24.94 | $24.94 | $23.06 | 1,802 |
| 2019-05-16 | $25.00 | $25.00 | $24.95 | $24.95 | $23.07 | 1,302 |
| 2019-05-15 | $24.94 | $24.94 | $24.94 | $24.94 | $23.06 | 200 |
| 2019-05-14 | $24.87 | $24.87 | $24.87 | $24.87 | $22.99 | 1 |
| 2019-05-13 | $24.82 | $24.82 | $24.82 | $24.82 | $22.95 | 200 |
| 2019-05-10 | $24.88 | $24.99 | $24.88 | $24.98 | $23.10 | 600 |
| 2019-05-09 | $25.03 | $25.03 | $24.93 | $24.96 | $23.08 | 48,000 |