iShares iBonds 2022 Term High Yield and Income ETF (IBHB) Exchange: BATS
Data as of May 9, 2025
$24.00 ($-0.06) -0.25%
iShares iBonds 2022 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2022 Term High Yield and Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.07 |
| Previous Close | $24.00 |
| High | $24.07 |
| Low | $24.00 |
| Adjusted Open | $24.07 |
| Previous Adjusted Close | $24.00 |
| Adjusted High | $24.07 |
| Adjusted Low | $24.00 |
Invest in iShares iBonds 2022 Term High Yield and Income ETF (IBHB)
Historical Stock Data for iShares iBonds 2022 Term High Yield and Income ETF (IBHB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $24.07 | $24.07 | $24.00 | $24.00 | $24.00 | 6,994 |
| 2022-12-14 | $24.09 | $24.10 | $24.00 | $24.06 | $24.06 | 16,893 |
| 2022-12-13 | $24.11 | $24.11 | $24.00 | $24.06 | $24.06 | 18,938 |
| 2022-12-12 | $24.05 | $24.19 | $24.02 | $24.04 | $24.04 | 81,706 |
| 2022-12-09 | $24.08 | $24.08 | $24.00 | $24.04 | $24.04 | 8,405 |
| 2022-12-08 | $24.08 | $24.08 | $24.01 | $24.05 | $24.05 | 7,190 |
| 2022-12-07 | $24.08 | $24.08 | $24.02 | $24.06 | $24.06 | 7,579 |
| 2022-12-06 | $24.06 | $24.06 | $24.01 | $24.03 | $24.03 | 2,463 |
| 2022-12-05 | $24.04 | $24.05 | $23.94 | $24.01 | $24.01 | 34,367 |
| 2022-12-02 | $24.06 | $24.08 | $24.02 | $24.03 | $24.03 | 11,745 |
| 2022-12-01 | $24.06 | $24.06 | $24.00 | $24.02 | $24.02 | 22,997 |
| 2022-11-30 | $24.06 | $24.06 | $24.03 | $24.05 | $23.98 | 8,072 |
| 2022-11-29 | $24.05 | $24.06 | $24.04 | $24.05 | $23.99 | 7,153 |
| 2022-11-28 | $24.02 | $24.04 | $24.02 | $24.03 | $23.97 | 7,692 |
| 2022-11-25 | $24.08 | $24.08 | $24.05 | $24.05 | $23.99 | 8,271 |
| 2022-11-23 | $24.08 | $24.08 | $24.03 | $24.03 | $24.03 | 9,034 |
| 2022-11-22 | $24.08 | $24.08 | $24.03 | $24.06 | $24.06 | 10,097 |
| 2022-11-21 | $24.00 | $24.05 | $24.00 | $24.04 | $24.04 | 21,718 |
| 2022-11-18 | $24.06 | $24.06 | $24.04 | $24.05 | $24.05 | 10,874 |
| 2022-11-17 | $24.07 | $24.07 | $24.04 | $24.05 | $24.05 | 5,064 |
| 2022-11-16 | $24.05 | $24.05 | $24.04 | $24.05 | $24.05 | 3,726 |
| 2022-11-15 | $24.04 | $24.05 | $24.03 | $24.04 | $24.04 | 4,647 |
| 2022-11-14 | $24.04 | $24.04 | $24.02 | $24.03 | $24.03 | 14,098 |
| 2022-11-11 | $24.04 | $24.04 | $24.02 | $24.03 | $24.03 | 3,367 |
| 2022-11-10 | $24.04 | $24.04 | $24.01 | $24.03 | $24.03 | 3,069 |
| 2022-11-09 | $24.03 | $24.04 | $24.01 | $24.03 | $24.03 | 17,987 |
| 2022-11-08 | $23.98 | $24.03 | $23.98 | $24.02 | $24.02 | 9,615 |
| 2022-11-07 | $24.05 | $24.05 | $24.00 | $24.02 | $24.02 | 7,359 |
| 2022-11-04 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 5,734 |
| 2022-11-03 | $24.00 | $24.00 | $23.99 | $24.00 | $24.00 | 8,441 |
| 2022-11-02 | $24.02 | $24.03 | $23.99 | $24.00 | $24.00 | 9,132 |
| 2022-11-01 | $24.05 | $24.05 | $24.01 | $24.03 | $24.03 | 7,629 |
| 2022-10-31 | $24.07 | $24.08 | $24.06 | $24.07 | $24.02 | 8,071 |
| 2022-10-28 | $24.06 | $24.07 | $24.02 | $24.06 | $24.01 | 11,953 |
| 2022-10-27 | $24.06 | $24.06 | $24.03 | $24.06 | $24.01 | 9,664 |
| 2022-10-26 | $24.05 | $24.06 | $24.05 | $24.06 | $24.01 | 11,934 |
| 2022-10-25 | $24.03 | $24.04 | $24.03 | $24.04 | $23.99 | 3,856 |
| 2022-10-24 | $24.05 | $24.05 | $24.02 | $24.03 | $23.98 | 17,944 |
| 2022-10-21 | $24.06 | $24.06 | $24.02 | $24.06 | $24.01 | 8,302 |
| 2022-10-20 | $24.06 | $24.06 | $24.02 | $24.06 | $24.01 | 4,914 |
| 2022-10-19 | $24.06 | $24.06 | $24.02 | $24.06 | $24.01 | 13,727 |
| 2022-10-18 | $24.04 | $24.06 | $24.00 | $24.05 | $24.00 | 15,197 |
| 2022-10-17 | $24.10 | $24.10 | $24.02 | $24.05 | $24.00 | 13,891 |
| 2022-10-14 | $24.05 | $24.05 | $24.02 | $24.04 | $23.99 | 9,597 |
| 2022-10-13 | $24.04 | $24.05 | $24.00 | $24.05 | $24.00 | 29,826 |
| 2022-10-12 | $24.05 | $24.10 | $24.00 | $24.06 | $24.00 | 5,885 |
| 2022-10-11 | $24.12 | $24.12 | $24.00 | $24.02 | $23.97 | 9,506 |
| 2022-10-10 | $24.07 | $24.07 | $24.00 | $24.05 | $24.00 | 7,811 |
| 2022-10-07 | $24.00 | $24.02 | $23.99 | $24.02 | $24.02 | 17,415 |
| 2022-10-06 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 8,228 |
| 2022-10-05 | $24.05 | $24.05 | $24.00 | $24.03 | $24.03 | 10,350 |
| 2022-10-04 | $24.09 | $24.09 | $24.00 | $24.03 | $24.03 | 7,036 |
| 2022-10-03 | $24.02 | $24.03 | $24.00 | $24.02 | $24.02 | 20,679 |
| 2022-09-30 | $24.00 | $24.07 | $24.00 | $24.04 | $24.04 | 14,276 |
| 2022-09-29 | $24.11 | $24.11 | $24.01 | $24.06 | $24.06 | 31,049 |
| 2022-09-28 | $24.16 | $24.16 | $24.02 | $24.06 | $24.06 | 66,582 |
| 2022-09-27 | $24.07 | $24.10 | $24.04 | $24.05 | $24.05 | 33,440 |
| 2022-09-26 | $24.07 | $24.11 | $24.04 | $24.07 | $24.07 | 24,567 |
| 2022-09-23 | $24.08 | $24.12 | $24.04 | $24.04 | $24.04 | 13,250 |
| 2022-09-22 | $24.11 | $24.12 | $24.04 | $24.04 | $24.04 | 11,296 |
| 2022-09-21 | $24.15 | $24.15 | $24.02 | $24.06 | $24.06 | 4,400 |
| 2022-09-20 | $24.08 | $24.09 | $24.00 | $24.07 | $24.07 | 13,731 |
| 2022-09-19 | $24.01 | $24.09 | $24.01 | $24.05 | $24.05 | 7,790 |
| 2022-09-16 | $24.00 | $24.05 | $24.00 | $24.04 | $24.04 | 23,709 |
| 2022-09-15 | $24.04 | $24.05 | $24.02 | $24.04 | $24.04 | 11,782 |
| 2022-09-14 | $24.05 | $24.08 | $24.02 | $24.02 | $24.02 | 9,049 |
| 2022-09-13 | $24.03 | $24.06 | $24.01 | $24.04 | $24.04 | 104,502 |
| 2022-09-12 | $24.01 | $24.08 | $24.01 | $24.07 | $24.07 | 8,794 |
| 2022-09-09 | $24.07 | $24.10 | $24.01 | $24.03 | $24.03 | 5,694 |
| 2022-09-08 | $24.07 | $24.07 | $23.99 | $24.04 | $24.04 | 9,571 |
| 2022-09-07 | $24.00 | $24.03 | $24.00 | $24.02 | $24.02 | 12,409 |
| 2022-09-06 | $24.06 | $24.07 | $24.02 | $24.02 | $24.02 | 9,560 |
| 2022-09-02 | $24.01 | $24.02 | $24.00 | $24.00 | $24.00 | 2,519 |
| 2022-09-01 | $24.05 | $24.05 | $23.98 | $24.02 | $24.02 | 15,594 |
| 2022-08-31 | $24.05 | $24.09 | $24.03 | $24.04 | $24.04 | 19,246 |
| 2022-08-30 | $24.01 | $24.14 | $24.01 | $24.06 | $24.06 | 16,516 |
| 2022-08-29 | $24.08 | $24.08 | $24.01 | $24.01 | $24.01 | 18,486 |
| 2022-08-26 | $24.06 | $24.07 | $24.02 | $24.05 | $24.05 | 19,419 |
| 2022-08-25 | $24.04 | $24.09 | $24.04 | $24.09 | $24.09 | 12,098 |
| 2022-08-24 | $24.01 | $24.05 | $24.01 | $24.05 | $24.05 | 9,162 |
| 2022-08-23 | $24.01 | $24.02 | $24.00 | $24.02 | $24.02 | 12,364 |
| 2022-08-22 | $24.03 | $24.03 | $24.00 | $24.01 | $24.01 | 27,794 |
| 2022-08-19 | $24.02 | $24.04 | $24.02 | $24.04 | $24.04 | 1,810 |
| 2022-08-18 | $24.06 | $24.06 | $24.01 | $24.03 | $24.03 | 16,390 |
| 2022-08-17 | $24.04 | $24.04 | $24.01 | $24.03 | $24.03 | 223,492 |
| 2022-08-16 | $24.05 | $24.05 | $24.02 | $24.04 | $24.04 | 10,912 |
| 2022-08-15 | $24.05 | $24.05 | $24.02 | $24.04 | $24.04 | 9,560 |
| 2022-08-12 | $24.04 | $24.11 | $24.02 | $24.11 | $24.11 | 45,845 |
| 2022-08-11 | $24.04 | $24.05 | $24.01 | $24.02 | $24.02 | 12,453 |
| 2022-08-10 | $24.06 | $24.06 | $24.02 | $24.04 | $24.04 | 124,521 |
| 2022-08-09 | $24.03 | $24.03 | $23.99 | $24.01 | $24.01 | 18,531 |
| 2022-08-08 | $24.13 | $24.13 | $23.98 | $24.00 | $24.00 | 37,651 |
| 2022-08-05 | $24.01 | $24.01 | $23.99 | $24.00 | $24.00 | 14,360 |
| 2022-08-04 | $24.03 | $24.03 | $24.00 | $24.01 | $24.01 | 51,026 |
| 2022-08-03 | $24.07 | $24.07 | $23.98 | $23.99 | $23.99 | 12,501 |
| 2022-08-02 | $24.06 | $24.06 | $23.98 | $24.00 | $24.00 | 68,393 |
| 2022-08-01 | $24.14 | $24.14 | $23.99 | $24.03 | $24.03 | 6,951 |
| 2022-07-29 | $24.05 | $24.06 | $24.03 | $24.06 | $24.02 | 27,384 |
| 2022-07-28 | $24.03 | $24.05 | $24.02 | $24.03 | $23.99 | 26,239 |
| 2022-07-27 | $24.03 | $24.03 | $24.00 | $24.02 | $23.98 | 33,540 |
| 2022-07-26 | $24.03 | $24.03 | $23.99 | $24.02 | $23.98 | 21,951 |
| 2022-07-25 | $24.03 | $24.03 | $24.02 | $24.03 | $23.99 | 25,920 |
| 2022-07-22 | $24.00 | $24.03 | $24.00 | $24.02 | $23.98 | 19,564 |
| 2022-07-21 | $23.98 | $24.03 | $23.98 | $24.02 | $23.98 | 22,614 |
| 2022-07-20 | $24.05 | $24.05 | $24.02 | $24.02 | $23.98 | 16,858 |
| 2022-07-19 | $24.05 | $24.05 | $23.99 | $23.99 | $23.95 | 25,689 |
| 2022-07-18 | $24.00 | $24.02 | $23.98 | $23.99 | $23.95 | 18,164 |
| 2022-07-15 | $24.01 | $24.01 | $23.98 | $23.99 | $23.95 | 29,022 |
| 2022-07-14 | $23.95 | $23.99 | $23.95 | $23.99 | $23.95 | 18,642 |
| 2022-07-13 | $24.00 | $24.01 | $23.93 | $23.98 | $23.94 | 15,341 |
| 2022-07-12 | $23.99 | $24.02 | $23.97 | $24.00 | $23.96 | 6,946 |
| 2022-07-11 | $24.02 | $24.02 | $23.99 | $24.00 | $23.96 | 19,480 |
| 2022-07-08 | $24.03 | $24.03 | $23.99 | $24.03 | $23.99 | 14,762 |
| 2022-07-07 | $24.06 | $24.06 | $23.97 | $23.99 | $23.95 | 17,409 |
| 2022-07-06 | $23.99 | $24.02 | $23.97 | $24.00 | $23.96 | 53,439 |
| 2022-07-05 | $23.95 | $24.03 | $23.95 | $24.01 | $23.97 | 5,784 |
| 2022-07-01 | $24.01 | $24.02 | $23.97 | $24.01 | $23.97 | 16,998 |
| 2022-06-30 | $24.03 | $24.03 | $23.98 | $24.01 | $23.94 | 8,628 |
| 2022-06-29 | $24.03 | $24.03 | $23.94 | $23.98 | $23.91 | 8,331 |
| 2022-06-28 | $24.07 | $24.07 | $23.99 | $23.99 | $23.92 | 6,566 |
| 2022-06-27 | $24.05 | $24.05 | $24.00 | $24.01 | $23.94 | 13,303 |
| 2022-06-24 | $24.01 | $24.03 | $23.99 | $24.02 | $23.95 | 23,848 |
| 2022-06-23 | $24.10 | $24.10 | $23.96 | $24.00 | $23.93 | 26,466 |
| 2022-06-22 | $23.96 | $24.00 | $23.94 | $23.98 | $23.91 | 13,397 |
| 2022-06-21 | $24.00 | $24.00 | $23.95 | $23.95 | $23.88 | 13,390 |
| 2022-06-17 | $24.00 | $24.04 | $23.99 | $24.01 | $23.94 | 143,389 |
| 2022-06-16 | $24.00 | $24.02 | $23.98 | $24.02 | $23.95 | 32,005 |
| 2022-06-15 | $23.97 | $24.02 | $23.95 | $23.98 | $23.91 | 15,141 |
| 2022-06-14 | $23.95 | $24.02 | $23.95 | $24.00 | $23.93 | 17,603 |
| 2022-06-13 | $23.96 | $23.98 | $23.88 | $23.98 | $23.91 | 37,083 |
| 2022-06-10 | $23.95 | $24.04 | $23.95 | $23.98 | $23.91 | 5,846 |
| 2022-06-09 | $23.95 | $24.03 | $23.95 | $24.02 | $23.95 | 5,259 |
| 2022-06-08 | $24.08 | $24.10 | $23.96 | $24.06 | $23.99 | 8,980 |
| 2022-06-07 | $24.04 | $24.04 | $24.00 | $24.02 | $23.95 | 4,725 |
| 2022-06-06 | $24.03 | $24.03 | $23.98 | $23.98 | $23.91 | 6,088 |
| 2022-06-03 | $24.00 | $24.03 | $24.00 | $24.02 | $23.95 | 13,391 |
| 2022-06-02 | $24.02 | $24.03 | $24.01 | $24.02 | $23.95 | 11,105 |
| 2022-06-01 | $24.02 | $24.06 | $24.02 | $24.02 | $23.95 | 5,695 |
| 2022-05-31 | $24.07 | $24.10 | $24.01 | $24.02 | $23.92 | 22,185 |
| 2022-05-27 | $24.05 | $24.09 | $23.90 | $24.04 | $23.94 | 86,011 |
| 2022-05-26 | $24.14 | $24.14 | $24.03 | $24.03 | $23.93 | 55,049 |
| 2022-05-25 | $24.07 | $24.08 | $24.02 | $24.06 | $23.96 | 253,103 |
| 2022-05-24 | $23.99 | $24.09 | $23.99 | $24.03 | $23.93 | 36,224 |
| 2022-05-23 | $24.04 | $24.06 | $24.03 | $24.03 | $23.93 | 1,452 |
| 2022-05-20 | $24.06 | $24.08 | $23.99 | $24.02 | $23.92 | 10,037 |
| 2022-05-19 | $24.03 | $24.06 | $23.99 | $24.06 | $23.96 | 23,833 |
| 2022-05-18 | $24.00 | $24.00 | $23.90 | $23.93 | $23.83 | 6,734 |
| 2022-05-17 | $24.01 | $24.03 | $23.96 | $23.99 | $23.89 | 16,716 |
| 2022-05-16 | $24.06 | $24.06 | $23.97 | $23.99 | $23.89 | 9,165 |
| 2022-05-13 | $23.98 | $24.05 | $23.97 | $23.99 | $23.89 | 186,001 |
| 2022-05-12 | $23.88 | $24.05 | $23.88 | $23.98 | $23.88 | 19,440 |
| 2022-05-11 | $24.05 | $24.18 | $23.97 | $24.00 | $23.91 | 14,904 |
| 2022-05-10 | $24.06 | $24.06 | $24.02 | $24.02 | $23.92 | 6,356 |
| 2022-05-09 | $24.01 | $24.10 | $23.97 | $24.00 | $23.91 | 14,313 |
| 2022-05-06 | $24.02 | $24.02 | $23.99 | $23.99 | $23.90 | 5,697 |
| 2022-05-05 | $24.00 | $24.01 | $23.96 | $23.99 | $23.89 | 96,361 |
| 2022-05-04 | $24.04 | $24.08 | $24.00 | $24.00 | $23.90 | 17,110 |
| 2022-05-03 | $24.08 | $24.34 | $23.97 | $24.03 | $23.93 | 57,258 |
| 2022-05-02 | $24.00 | $24.00 | $23.95 | $23.98 | $23.88 | 60,795 |
| 2022-04-29 | $24.04 | $24.04 | $24.00 | $24.00 | $23.88 | 6,590 |
| 2022-04-28 | $24.02 | $24.06 | $24.00 | $24.06 | $23.94 | 84,404 |
| 2022-04-27 | $24.03 | $24.05 | $24.00 | $24.00 | $23.88 | 3,903 |
| 2022-04-26 | $24.06 | $24.08 | $24.03 | $24.04 | $23.92 | 21,741 |
| 2022-04-25 | $24.02 | $24.08 | $24.02 | $24.03 | $23.91 | 9,141 |
| 2022-04-22 | $24.02 | $24.02 | $24.00 | $24.01 | $23.89 | 106,456 |
| 2022-04-21 | $23.99 | $24.03 | $23.99 | $24.01 | $23.89 | 13,812 |
| 2022-04-20 | $24.03 | $24.06 | $24.02 | $24.05 | $23.93 | 9,399 |
| 2022-04-19 | $24.01 | $24.03 | $24.00 | $24.01 | $23.89 | 11,134 |
| 2022-04-18 | $23.91 | $24.03 | $23.91 | $24.00 | $23.88 | 13,999 |
| 2022-04-14 | $24.03 | $24.04 | $24.01 | $24.03 | $23.91 | 23,325 |
| 2022-04-13 | $24.01 | $24.09 | $24.01 | $24.06 | $23.94 | 73,954 |
| 2022-04-12 | $24.03 | $24.09 | $24.02 | $24.05 | $23.93 | 11,268 |
| 2022-04-11 | $24.03 | $24.04 | $23.96 | $23.99 | $23.87 | 4,454 |
| 2022-04-08 | $24.01 | $24.01 | $23.99 | $23.99 | $23.87 | 4,325 |
| 2022-04-07 | $23.98 | $24.01 | $23.98 | $24.01 | $23.89 | 2,938 |
| 2022-04-06 | $24.02 | $24.03 | $24.00 | $24.02 | $23.90 | 6,563 |
| 2022-04-05 | $24.04 | $24.06 | $24.03 | $24.03 | $23.91 | 7,434 |
| 2022-04-04 | $24.04 | $24.10 | $24.04 | $24.10 | $23.97 | 268,616 |
| 2022-04-01 | $24.03 | $24.09 | $24.00 | $24.09 | $23.97 | 12,164 |
| 2022-03-31 | $24.09 | $24.10 | $24.09 | $24.09 | $23.94 | 12,494 |
| 2022-03-30 | $24.09 | $24.13 | $23.95 | $24.05 | $23.90 | 7,532 |
| 2022-03-29 | $24.09 | $24.09 | $24.02 | $24.07 | $23.92 | 5,072 |
| 2022-03-28 | $23.93 | $24.08 | $23.93 | $24.04 | $23.89 | 1,368 |
| 2022-03-25 | $24.01 | $24.04 | $24.01 | $24.01 | $23.86 | 83,878 |
| 2022-03-24 | $24.09 | $24.10 | $23.97 | $24.03 | $23.88 | 4,580 |
| 2022-03-23 | $24.13 | $24.13 | $23.98 | $24.06 | $23.91 | 31,403 |
| 2022-03-22 | $24.04 | $24.04 | $24.00 | $24.04 | $23.89 | 2,141 |
| 2022-03-21 | $23.98 | $24.04 | $23.90 | $23.95 | $23.80 | 12,435 |
| 2022-03-18 | $24.03 | $24.03 | $23.94 | $24.03 | $23.89 | 3,331 |
| 2022-03-17 | $24.02 | $24.13 | $24.02 | $24.02 | $23.87 | 26,835 |
| 2022-03-16 | $24.00 | $24.10 | $23.91 | $24.00 | $23.85 | 17,745 |
| 2022-03-15 | $24.00 | $24.00 | $23.89 | $24.00 | $23.85 | 6,140 |
| 2022-03-14 | $23.95 | $23.97 | $23.81 | $23.95 | $23.81 | 33,214 |
| 2022-03-11 | $23.97 | $23.97 | $23.93 | $23.95 | $23.80 | 19,445 |
| 2022-03-10 | $24.02 | $24.02 | $23.93 | $23.95 | $23.80 | 7,600 |
| 2022-03-09 | $24.00 | $24.00 | $23.93 | $23.97 | $23.82 | 2,657 |
| 2022-03-08 | $24.00 | $24.04 | $23.93 | $24.04 | $23.89 | 4,701 |
| 2022-03-07 | $24.01 | $24.01 | $23.95 | $23.98 | $23.83 | 2,030 |
| 2022-03-04 | $24.03 | $24.03 | $23.92 | $23.99 | $23.84 | 4,749 |
| 2022-03-03 | $24.07 | $24.07 | $23.94 | $23.94 | $23.79 | 6,664 |
| 2022-03-02 | $23.99 | $24.02 | $23.99 | $24.00 | $23.85 | 2,049 |
| 2022-03-01 | $23.97 | $24.00 | $23.95 | $24.00 | $23.85 | 6,508 |
| 2022-02-28 | $24.08 | $24.11 | $24.00 | $24.00 | $23.82 | 32,874 |
| 2022-02-25 | $24.05 | $24.09 | $24.03 | $24.05 | $23.87 | 20,289 |
| 2022-02-24 | $23.92 | $24.07 | $23.92 | $24.06 | $23.88 | 5,362 |
| 2022-02-23 | $24.04 | $24.04 | $23.98 | $24.01 | $23.83 | 4,364 |
| 2022-02-22 | $24.01 | $24.03 | $23.98 | $24.01 | $23.82 | 2,691 |
| 2022-02-18 | $23.96 | $24.03 | $23.96 | $24.03 | $23.85 | 6,316 |
| 2022-02-17 | $24.02 | $24.06 | $23.95 | $23.99 | $23.81 | 14,119 |
| 2022-02-16 | $24.01 | $24.05 | $23.97 | $24.05 | $23.86 | 25,064 |
| 2022-02-15 | $24.03 | $24.06 | $23.99 | $24.01 | $23.83 | 9,807 |
| 2022-02-14 | $24.04 | $24.04 | $23.99 | $24.01 | $23.82 | 7,909 |
| 2022-02-11 | $23.99 | $24.00 | $23.96 | $24.00 | $23.82 | 5,213 |
| 2022-02-10 | $24.04 | $24.05 | $23.93 | $23.96 | $23.78 | 16,533 |
| 2022-02-09 | $24.04 | $24.08 | $24.03 | $24.06 | $23.87 | 6,354 |
| 2022-02-08 | $24.03 | $24.06 | $24.00 | $24.03 | $23.85 | 11,276 |
| 2022-02-07 | $24.07 | $24.08 | $24.01 | $24.05 | $23.87 | 11,387 |
| 2022-02-04 | $23.99 | $24.06 | $23.93 | $24.04 | $23.86 | 10,496 |
| 2022-02-03 | $24.14 | $24.14 | $24.03 | $24.05 | $23.87 | 35,169 |
| 2022-02-02 | $24.13 | $24.13 | $24.04 | $24.07 | $23.89 | 7,941 |
| 2022-02-01 | $24.03 | $24.08 | $24.03 | $24.08 | $23.90 | 6,199 |
| 2022-01-31 | $24.11 | $24.11 | $24.06 | $24.10 | $23.88 | 6,794 |
| 2022-01-28 | $24.15 | $24.15 | $24.08 | $24.10 | $23.89 | 16,819 |
| 2022-01-27 | $24.11 | $24.11 | $23.97 | $24.03 | $23.82 | 14,217 |
| 2022-01-26 | $24.15 | $24.15 | $24.02 | $24.07 | $23.86 | 16,397 |
| 2022-01-25 | $24.10 | $24.12 | $24.07 | $24.10 | $23.89 | 24,350 |
| 2022-01-24 | $24.06 | $24.13 | $24.00 | $24.13 | $23.91 | 11,805 |
| 2022-01-21 | $24.12 | $24.12 | $24.06 | $24.10 | $23.89 | 3,771 |
| 2022-01-20 | $24.15 | $24.15 | $24.07 | $24.07 | $23.86 | 4,864 |
| 2022-01-19 | $24.17 | $24.17 | $24.08 | $24.11 | $23.90 | 13,593 |
| 2022-01-18 | $24.05 | $24.13 | $24.05 | $24.11 | $23.89 | 3,104 |
| 2022-01-14 | $24.11 | $24.14 | $24.08 | $24.10 | $23.88 | 6,429 |
| 2022-01-13 | $24.18 | $24.18 | $24.10 | $24.12 | $23.90 | 12,921 |
| 2022-01-12 | $24.13 | $24.17 | $24.12 | $24.12 | $23.91 | 11,257 |
| 2022-01-11 | $24.11 | $24.13 | $24.10 | $24.11 | $23.90 | 28,459 |
| 2022-01-10 | $24.10 | $24.13 | $24.05 | $24.11 | $23.90 | 5,590 |
| 2022-01-07 | $24.12 | $24.13 | $24.05 | $24.08 | $23.87 | 5,737 |
| 2022-01-06 | $24.10 | $24.10 | $24.08 | $24.09 | $23.87 | 1,071 |
| 2022-01-05 | $24.14 | $24.14 | $24.06 | $24.06 | $23.85 | 8,010 |
| 2022-01-04 | $24.10 | $24.13 | $24.08 | $24.12 | $23.90 | 7,740 |
| 2022-01-03 | $24.09 | $24.13 | $24.09 | $24.13 | $23.92 | 1,443 |
| 2021-12-31 | $24.13 | $24.14 | $24.11 | $24.11 | $23.90 | 1,169 |
| 2021-12-30 | $24.14 | $24.14 | $24.10 | $24.11 | $23.90 | 7,854 |
| 2021-12-29 | $24.16 | $24.16 | $24.08 | $24.14 | $23.93 | 17,175 |
| 2021-12-28 | $24.18 | $24.18 | $24.10 | $24.12 | $23.91 | 54,394 |
| 2021-12-27 | $24.17 | $24.17 | $24.14 | $24.14 | $23.93 | 30,268 |
| 2021-12-23 | $24.15 | $24.16 | $24.12 | $24.14 | $23.93 | 9,722 |
| 2021-12-22 | $24.15 | $24.15 | $24.11 | $24.12 | $23.91 | 6,331 |
| 2021-12-21 | $24.08 | $24.15 | $24.08 | $24.15 | $23.94 | 13,899 |
| 2021-12-20 | $24.05 | $24.08 | $24.04 | $24.07 | $23.86 | 11,793 |
| 2021-12-17 | $24.04 | $24.10 | $24.04 | $24.09 | $23.87 | 6,751 |
| 2021-12-16 | $24.09 | $24.14 | $24.09 | $24.11 | $23.90 | 6,895 |
| 2021-12-15 | $24.12 | $24.16 | $24.11 | $24.15 | $23.90 | 15,090 |
| 2021-12-14 | $24.12 | $24.15 | $24.12 | $24.13 | $23.88 | 666 |
| 2021-12-13 | $24.09 | $24.14 | $24.06 | $24.13 | $23.88 | 20,881 |
| 2021-12-10 | $24.16 | $24.16 | $24.11 | $24.16 | $23.91 | 4,024 |
| 2021-12-09 | $24.13 | $24.15 | $24.11 | $24.11 | $23.87 | 1,266 |
| 2021-12-08 | $24.11 | $24.18 | $24.11 | $24.13 | $23.88 | 16,008 |
| 2021-12-07 | $24.18 | $24.18 | $24.10 | $24.10 | $23.86 | 16,454 |
| 2021-12-06 | $24.17 | $24.20 | $24.14 | $24.17 | $23.92 | 30,964 |
| 2021-12-03 | $24.10 | $24.12 | $24.07 | $24.10 | $23.85 | 1,331 |
| 2021-12-02 | $24.08 | $24.16 | $24.08 | $24.16 | $23.91 | 4,140 |
| 2021-12-01 | $24.15 | $24.16 | $24.04 | $24.04 | $23.79 | 6,722 |
| 2021-11-30 | $24.20 | $24.21 | $24.13 | $24.15 | $23.87 | 22,818 |
| 2021-11-29 | $24.20 | $24.20 | $24.14 | $24.17 | $23.89 | 2,881 |
| 2021-11-26 | $24.12 | $24.15 | $24.11 | $24.14 | $23.86 | 4,572 |
| 2021-11-24 | $24.11 | $24.20 | $24.11 | $24.17 | $23.88 | 6,734 |
| 2021-11-23 | $24.17 | $24.18 | $24.15 | $24.15 | $23.87 | 937 |
| 2021-11-22 | $24.24 | $24.24 | $24.16 | $24.16 | $23.87 | 5,107 |
| 2021-11-19 | $24.18 | $24.21 | $24.12 | $24.16 | $23.87 | 9,156 |
| 2021-11-18 | $24.16 | $24.16 | $24.13 | $24.15 | $23.87 | 8,860 |
| 2021-11-17 | $24.20 | $24.22 | $24.19 | $24.20 | $23.92 | 9,099 |
| 2021-11-16 | $24.16 | $24.22 | $24.16 | $24.22 | $23.94 | 16,106 |
| 2021-11-15 | $24.14 | $24.18 | $24.14 | $24.17 | $23.88 | 7,634 |
| 2021-11-12 | $24.18 | $24.18 | $24.17 | $24.17 | $23.88 | 7,665 |
| 2021-11-11 | $24.15 | $24.18 | $24.15 | $24.15 | $23.87 | 3,100 |
| 2021-11-10 | $24.15 | $24.21 | $24.13 | $24.16 | $23.88 | 5,327 |
| 2021-11-09 | $24.16 | $24.24 | $24.16 | $24.17 | $23.89 | 14,597 |
| 2021-11-08 | $24.21 | $24.23 | $24.17 | $24.20 | $23.91 | 18,408 |
| 2021-11-05 | $24.31 | $24.31 | $24.17 | $24.17 | $23.89 | 29,441 |
| 2021-11-04 | $24.21 | $24.26 | $24.18 | $24.20 | $23.92 | 6,934 |
| 2021-11-03 | $24.18 | $24.18 | $24.15 | $24.18 | $23.89 | 1,776 |
| 2021-11-02 | $24.16 | $24.20 | $24.13 | $24.17 | $23.89 | 9,025 |
| 2021-11-01 | $24.16 | $24.16 | $24.16 | $24.16 | $23.88 | 167 |
| 2021-10-29 | $24.25 | $24.25 | $24.20 | $24.23 | $23.90 | 17,308 |
| 2021-10-28 | $24.24 | $24.25 | $24.22 | $24.22 | $23.90 | 9,410 |
| 2021-10-27 | $24.17 | $24.25 | $24.17 | $24.21 | $23.88 | 14,830 |
| 2021-10-26 | $24.24 | $24.25 | $24.20 | $24.23 | $23.91 | 8,772 |
| 2021-10-25 | $24.16 | $24.25 | $24.16 | $24.23 | $23.90 | 11,473 |
| 2021-10-22 | $24.25 | $24.26 | $24.22 | $24.24 | $23.92 | 12,522 |
| 2021-10-21 | $24.24 | $24.27 | $24.22 | $24.22 | $23.89 | 1,248 |
| 2021-10-20 | $24.26 | $24.30 | $24.22 | $24.26 | $23.94 | 14,015 |
| 2021-10-19 | $24.26 | $24.27 | $24.21 | $24.23 | $23.91 | 9,903 |
| 2021-10-18 | $24.26 | $24.26 | $24.22 | $24.22 | $23.90 | 1,694 |
| 2021-10-15 | $24.29 | $24.30 | $24.21 | $24.25 | $23.92 | 6,873 |
| 2021-10-14 | $24.29 | $24.29 | $24.20 | $24.20 | $23.88 | 9,467 |
| 2021-10-13 | $24.21 | $24.22 | $24.15 | $24.17 | $23.85 | 40,901 |
| 2021-10-12 | $24.19 | $24.22 | $24.14 | $24.22 | $23.90 | 11,056 |
| 2021-10-11 | $24.16 | $24.18 | $24.14 | $24.18 | $23.86 | 18,728 |
| 2021-10-08 | $24.18 | $24.20 | $24.15 | $24.17 | $23.84 | 14,738 |
| 2021-10-07 | $24.22 | $24.22 | $24.17 | $24.17 | $23.85 | 5,530 |
| 2021-10-06 | $24.19 | $24.20 | $24.17 | $24.17 | $23.85 | 8,306 |
| 2021-10-05 | $24.17 | $24.19 | $24.14 | $24.15 | $23.83 | 23,056 |
| 2021-10-04 | $24.20 | $24.20 | $24.15 | $24.15 | $23.82 | 5,462 |
| 2021-10-01 | $24.20 | $24.20 | $24.17 | $24.20 | $23.87 | 7,133 |
| 2021-09-30 | $24.25 | $24.25 | $24.19 | $24.20 | $23.85 | 10,867 |
| 2021-09-29 | $24.20 | $24.25 | $24.20 | $24.23 | $23.87 | 5,759 |
| 2021-09-28 | $24.23 | $24.25 | $24.20 | $24.22 | $23.86 | 46,996 |
| 2021-09-27 | $24.20 | $24.26 | $24.20 | $24.24 | $23.88 | 12,777 |
| 2021-09-24 | $24.24 | $24.25 | $24.22 | $24.23 | $23.87 | 3,932 |
| 2021-09-23 | $24.25 | $24.26 | $24.22 | $24.22 | $23.86 | 23,233 |
| 2021-09-22 | $24.26 | $24.27 | $24.23 | $24.23 | $23.87 | 3,874 |
| 2021-09-21 | $24.26 | $24.26 | $24.21 | $24.23 | $23.87 | 12,587 |
| 2021-09-20 | $24.25 | $24.25 | $24.20 | $24.24 | $23.88 | 8,042 |
| 2021-09-17 | $24.24 | $24.26 | $24.23 | $24.25 | $23.89 | 1,130 |
| 2021-09-16 | $24.27 | $24.27 | $24.25 | $24.26 | $23.90 | 4,827 |
| 2021-09-15 | $24.26 | $24.27 | $24.23 | $24.26 | $23.90 | 2,177 |
| 2021-09-14 | $24.27 | $24.28 | $24.25 | $24.25 | $23.89 | 7,259 |
| 2021-09-13 | $24.24 | $24.26 | $24.23 | $24.26 | $23.90 | 10,568 |
| 2021-09-10 | $24.24 | $24.26 | $24.22 | $24.23 | $23.87 | 9,452 |
| 2021-09-09 | $24.27 | $24.28 | $24.24 | $24.24 | $23.88 | 7,349 |
| 2021-09-08 | $24.27 | $24.28 | $24.22 | $24.26 | $23.90 | 12,676 |
| 2021-09-07 | $24.27 | $24.28 | $24.24 | $24.24 | $23.88 | 12,058 |
| 2021-09-03 | $24.28 | $24.28 | $24.25 | $24.27 | $23.90 | 18,442 |
| 2021-09-02 | $24.25 | $24.27 | $24.21 | $24.21 | $23.85 | 28,924 |
| 2021-09-01 | $24.30 | $24.30 | $24.22 | $24.23 | $23.87 | 9,898 |
| 2021-08-31 | $24.28 | $24.29 | $24.25 | $24.27 | $23.87 | 16,641 |
| 2021-08-30 | $24.29 | $24.31 | $24.25 | $24.26 | $23.86 | 13,579 |
| 2021-08-27 | $24.28 | $24.28 | $24.24 | $24.26 | $23.86 | 8,189 |
| 2021-08-26 | $24.23 | $24.29 | $24.23 | $24.27 | $23.87 | 13,064 |
| 2021-08-25 | $24.30 | $24.30 | $24.24 | $24.26 | $23.86 | 18,137 |
| 2021-08-24 | $24.29 | $24.29 | $24.22 | $24.24 | $23.83 | 20,303 |
| 2021-08-23 | $24.17 | $24.24 | $24.17 | $24.23 | $23.83 | 10,108 |
| 2021-08-20 | $24.20 | $24.24 | $24.17 | $24.17 | $23.77 | 23,111 |
| 2021-08-19 | $24.22 | $24.22 | $24.18 | $24.18 | $23.78 | 7,742 |
| 2021-08-18 | $24.15 | $24.21 | $24.15 | $24.18 | $23.79 | 21,356 |
| 2021-08-17 | $24.21 | $24.23 | $24.18 | $24.21 | $23.81 | 34,405 |
| 2021-08-16 | $24.23 | $24.25 | $24.22 | $24.22 | $23.82 | 6,474 |
| 2021-08-13 | $24.24 | $24.26 | $24.22 | $24.22 | $23.82 | 17,781 |
| 2021-08-12 | $24.20 | $24.23 | $24.20 | $24.21 | $23.81 | 9,089 |
| 2021-08-11 | $24.19 | $24.22 | $24.19 | $24.22 | $23.82 | 3,748 |
| 2021-08-10 | $24.19 | $24.22 | $24.17 | $24.19 | $23.79 | 18,308 |
| 2021-08-09 | $24.25 | $24.25 | $24.18 | $24.18 | $23.78 | 8,558 |
| 2021-08-06 | $24.24 | $24.24 | $24.18 | $24.20 | $23.80 | 16,257 |
| 2021-08-05 | $24.25 | $24.25 | $24.19 | $24.22 | $23.82 | 13,634 |
| 2021-08-04 | $24.21 | $24.21 | $24.17 | $24.19 | $23.79 | 11,626 |
| 2021-08-03 | $24.20 | $24.22 | $24.19 | $24.20 | $23.80 | 9,096 |
| 2021-08-02 | $24.20 | $24.24 | $24.18 | $24.19 | $23.79 | 30,834 |
| 2021-07-30 | $24.28 | $24.29 | $24.25 | $24.26 | $23.81 | 8,887 |
| 2021-07-29 | $24.28 | $24.29 | $24.26 | $24.27 | $23.83 | 18,950 |
| 2021-07-28 | $24.34 | $24.37 | $24.26 | $24.28 | $23.83 | 112,980 |
| 2021-07-27 | $24.25 | $24.26 | $24.19 | $24.23 | $23.79 | 9,583 |
| 2021-07-26 | $24.28 | $24.28 | $24.22 | $24.25 | $23.81 | 109,279 |
| 2021-07-23 | $24.30 | $25.81 | $24.18 | $24.27 | $23.83 | 62,942 |
| 2021-07-22 | $24.23 | $24.25 | $24.19 | $24.22 | $23.77 | 34,326 |
| 2021-07-21 | $24.24 | $24.25 | $24.20 | $24.22 | $23.78 | 10,681 |
| 2021-07-20 | $24.20 | $24.26 | $24.19 | $24.25 | $23.81 | 22,485 |
| 2021-07-19 | $24.24 | $24.24 | $24.17 | $24.21 | $23.77 | 20,197 |
| 2021-07-16 | $24.27 | $24.28 | $24.24 | $24.24 | $23.80 | 4,156 |
| 2021-07-15 | $24.25 | $24.26 | $24.24 | $24.24 | $23.80 | 7,059 |
| 2021-07-14 | $24.25 | $24.28 | $24.23 | $24.25 | $23.81 | 28,822 |
| 2021-07-13 | $24.26 | $24.26 | $24.23 | $24.23 | $23.79 | 4,460 |
| 2021-07-12 | $24.26 | $24.29 | $24.26 | $24.27 | $23.83 | 20,854 |
| 2021-07-09 | $24.25 | $24.29 | $24.25 | $24.26 | $23.81 | 35,222 |
| 2021-07-08 | $24.21 | $24.26 | $24.21 | $24.24 | $23.80 | 6,021 |
| 2021-07-07 | $24.25 | $24.28 | $24.25 | $24.27 | $23.83 | 21,871 |
| 2021-07-06 | $24.30 | $24.30 | $24.25 | $24.27 | $23.83 | 11,714 |
| 2021-07-02 | $24.27 | $24.28 | $24.23 | $24.26 | $23.82 | 14,791 |
| 2021-07-01 | $24.23 | $24.30 | $24.23 | $24.26 | $23.82 | 34,558 |
| 2021-06-30 | $24.34 | $24.34 | $24.29 | $24.29 | $23.80 | 5,402 |
| 2021-06-29 | $24.28 | $24.29 | $24.28 | $24.29 | $23.79 | 2,979 |
| 2021-06-28 | $24.30 | $24.30 | $24.15 | $24.28 | $23.79 | 5,778 |
| 2021-06-25 | $24.28 | $24.30 | $24.28 | $24.30 | $23.80 | 4,261 |
| 2021-06-24 | $24.26 | $24.29 | $24.25 | $24.28 | $23.79 | 5,396 |
| 2021-06-23 | $24.27 | $24.30 | $24.26 | $24.28 | $23.79 | 8,045 |
| 2021-06-22 | $24.29 | $24.29 | $24.27 | $24.28 | $23.78 | 2,283 |
| 2021-06-21 | $24.28 | $24.29 | $24.26 | $24.27 | $23.78 | 7,677 |
| 2021-06-18 | $24.29 | $24.29 | $24.23 | $24.25 | $23.75 | 5,408 |
| 2021-06-17 | $24.20 | $24.28 | $24.20 | $24.24 | $23.75 | 8,311 |
| 2021-06-16 | $24.22 | $24.25 | $24.20 | $24.24 | $23.75 | 3,097 |
| 2021-06-15 | $24.24 | $24.27 | $24.22 | $24.26 | $23.77 | 18,229 |
| 2021-06-14 | $24.27 | $24.28 | $24.25 | $24.27 | $23.77 | 14,449 |
| 2021-06-11 | $24.32 | $24.32 | $24.27 | $24.28 | $23.78 | 18,098 |
| 2021-06-10 | $24.27 | $24.39 | $24.23 | $24.39 | $23.89 | 9,659 |
| 2021-06-09 | $24.29 | $24.29 | $24.23 | $24.25 | $23.75 | 15,325 |
| 2021-06-08 | $24.27 | $24.44 | $24.24 | $24.44 | $23.94 | 10,863 |
| 2021-06-07 | $24.29 | $24.30 | $24.23 | $24.26 | $23.77 | 12,215 |
| 2021-06-04 | $24.21 | $24.28 | $24.21 | $24.25 | $23.76 | 12,107 |
| 2021-06-03 | $24.24 | $24.36 | $24.22 | $24.22 | $23.73 | 2,791 |
| 2021-06-02 | $24.28 | $24.30 | $24.25 | $24.26 | $23.77 | 13,748 |
| 2021-06-01 | $24.29 | $24.29 | $24.20 | $24.25 | $23.76 | 32,842 |
| 2021-05-28 | $24.25 | $24.32 | $24.25 | $24.27 | $23.73 | 10,401 |
| 2021-05-27 | $24.31 | $24.32 | $24.28 | $24.29 | $23.74 | 8,892 |
| 2021-05-26 | $24.29 | $24.30 | $24.28 | $24.28 | $23.73 | 3,518 |
| 2021-05-25 | $24.31 | $24.32 | $24.28 | $24.28 | $23.74 | 1,444 |
| 2021-05-24 | $24.28 | $24.32 | $24.28 | $24.29 | $23.74 | 6,520 |
| 2021-05-21 | $24.24 | $24.26 | $24.24 | $24.25 | $23.70 | 613 |
| 2021-05-20 | $24.25 | $24.25 | $24.24 | $24.24 | $23.70 | 1,531 |
| 2021-05-19 | $24.22 | $24.25 | $24.19 | $24.19 | $23.65 | 7,250 |
| 2021-05-18 | $24.23 | $24.27 | $24.22 | $24.22 | $23.68 | 3,637 |
| 2021-05-17 | $24.22 | $24.30 | $24.22 | $24.30 | $23.76 | 12,922 |
| 2021-05-14 | $24.22 | $24.27 | $24.22 | $24.23 | $23.69 | 10,246 |
| 2021-05-13 | $24.22 | $24.22 | $24.16 | $24.18 | $23.64 | 4,674 |
| 2021-05-12 | $24.23 | $24.23 | $24.17 | $24.18 | $23.63 | 13,653 |
| 2021-05-11 | $24.22 | $24.26 | $24.21 | $24.23 | $23.69 | 18,065 |
| 2021-05-10 | $24.25 | $24.27 | $24.21 | $24.23 | $23.69 | 12,868 |
| 2021-05-07 | $24.32 | $24.32 | $24.25 | $24.25 | $23.71 | 3,277 |
| 2021-05-06 | $24.18 | $24.23 | $24.18 | $24.23 | $23.68 | 10,238 |
| 2021-05-05 | $24.25 | $24.27 | $24.20 | $24.24 | $23.69 | 30,178 |
| 2021-05-04 | $24.20 | $24.25 | $24.19 | $24.22 | $23.68 | 71,631 |
| 2021-05-03 | $24.23 | $24.26 | $24.21 | $24.21 | $23.67 | 12,263 |
| 2021-04-30 | $24.20 | $24.31 | $24.20 | $24.30 | $23.70 | 4,496 |
| 2021-04-29 | $24.36 | $24.36 | $24.24 | $24.28 | $23.68 | 5,319 |
| 2021-04-28 | $24.24 | $24.29 | $24.23 | $24.27 | $23.67 | 6,460 |
| 2021-04-27 | $24.26 | $24.28 | $24.25 | $24.27 | $23.67 | 4,837 |
| 2021-04-26 | $24.33 | $24.33 | $24.26 | $24.27 | $23.67 | 20,873 |
| 2021-04-23 | $24.24 | $24.30 | $24.24 | $24.28 | $23.68 | 4,524 |
| 2021-04-22 | $24.30 | $24.31 | $24.27 | $24.27 | $23.66 | 27,312 |
| 2021-04-21 | $24.27 | $24.27 | $24.25 | $24.26 | $23.66 | 2,794 |
| 2021-04-20 | $24.27 | $24.28 | $24.25 | $24.25 | $23.64 | 16,499 |
| 2021-04-19 | $24.27 | $24.27 | $24.23 | $24.24 | $23.64 | 8,712 |
| 2021-04-16 | $24.36 | $24.36 | $24.25 | $24.25 | $23.65 | 7,939 |
| 2021-04-15 | $24.30 | $24.30 | $24.27 | $24.28 | $23.68 | 7,324 |
| 2021-04-14 | $24.27 | $24.29 | $24.27 | $24.27 | $23.67 | 22,091 |
| 2021-04-13 | $24.30 | $24.30 | $24.24 | $24.28 | $23.68 | 14,629 |
| 2021-04-12 | $24.26 | $24.26 | $24.25 | $24.25 | $23.65 | 996 |
| 2021-04-09 | $24.25 | $24.31 | $24.25 | $24.26 | $23.65 | 47,079 |
| 2021-04-08 | $24.29 | $24.29 | $24.24 | $24.24 | $23.64 | 7,081 |
| 2021-04-07 | $24.28 | $24.28 | $24.22 | $24.25 | $23.65 | 10,092 |
| 2021-04-06 | $24.28 | $24.29 | $24.24 | $24.27 | $23.67 | 14,854 |
| 2021-04-05 | $24.41 | $24.41 | $24.22 | $24.24 | $23.64 | 18,287 |
| 2021-04-01 | $24.25 | $24.25 | $24.21 | $24.25 | $23.65 | 10,160 |
| 2021-03-31 | $24.31 | $24.31 | $24.27 | $24.29 | $23.62 | 11,535 |
| 2021-03-30 | $24.30 | $24.30 | $24.20 | $24.25 | $23.58 | 29,769 |
| 2021-03-29 | $24.30 | $24.30 | $24.24 | $24.28 | $23.61 | 19,487 |
| 2021-03-26 | $24.30 | $24.30 | $24.22 | $24.27 | $23.60 | 13,345 |
| 2021-03-25 | $24.21 | $24.25 | $24.19 | $24.23 | $23.56 | 6,492 |
| 2021-03-24 | $24.26 | $24.27 | $24.22 | $24.22 | $23.56 | 11,742 |
| 2021-03-23 | $24.24 | $24.24 | $24.22 | $24.22 | $23.56 | 2,646 |
| 2021-03-22 | $24.00 | $24.25 | $24.00 | $24.23 | $23.56 | 6,733 |
| 2021-03-19 | $24.12 | $24.22 | $24.12 | $24.20 | $23.53 | 3,895 |
| 2021-03-18 | $24.17 | $24.18 | $24.12 | $24.12 | $23.46 | 15,035 |
| 2021-03-17 | $24.18 | $24.26 | $24.16 | $24.20 | $23.54 | 25,667 |
| 2021-03-16 | $24.15 | $24.20 | $24.12 | $24.15 | $23.49 | 45,391 |
| 2021-03-15 | $24.26 | $24.26 | $24.17 | $24.19 | $23.53 | 10,792 |
| 2021-03-12 | $24.20 | $24.21 | $24.17 | $24.21 | $23.55 | 9,472 |
| 2021-03-11 | $24.21 | $24.24 | $24.20 | $24.21 | $23.55 | 57,234 |
| 2021-03-10 | $24.18 | $24.21 | $24.17 | $24.18 | $23.52 | 9,032 |
| 2021-03-09 | $24.14 | $24.16 | $24.12 | $24.12 | $23.46 | 3,548 |
| 2021-03-08 | $24.23 | $24.23 | $24.08 | $24.09 | $23.43 | 30,213 |
| 2021-03-05 | $24.24 | $24.24 | $24.11 | $24.20 | $23.54 | 19,981 |
| 2021-03-04 | $24.22 | $24.23 | $24.07 | $24.13 | $23.47 | 25,396 |
| 2021-03-03 | $24.20 | $24.28 | $24.17 | $24.28 | $23.61 | 24,258 |
| 2021-03-02 | $24.20 | $24.23 | $24.16 | $24.20 | $23.54 | 27,724 |
| 2021-03-01 | $24.21 | $24.23 | $24.17 | $24.19 | $23.53 | 10,197 |
| 2021-02-26 | $24.19 | $24.23 | $24.15 | $24.17 | $23.43 | 7,878 |
| 2021-02-25 | $24.25 | $24.31 | $24.17 | $24.17 | $23.43 | 19,573 |
| 2021-02-24 | $24.26 | $24.30 | $24.25 | $24.30 | $23.56 | 5,767 |
| 2021-02-23 | $24.22 | $24.29 | $24.20 | $24.29 | $23.55 | 12,673 |
| 2021-02-22 | $24.27 | $24.28 | $24.22 | $24.25 | $23.51 | 9,896 |
| 2021-02-19 | $24.26 | $24.30 | $24.25 | $24.26 | $23.52 | 35,503 |
| 2021-02-18 | $24.24 | $24.27 | $24.21 | $24.25 | $23.51 | 5,091 |
| 2021-02-17 | $24.24 | $24.50 | $24.22 | $24.50 | $23.75 | 12,630 |
| 2021-02-16 | $24.32 | $24.32 | $24.26 | $24.26 | $23.52 | 6,492 |
| 2021-02-12 | $24.23 | $24.28 | $24.23 | $24.28 | $23.54 | 19,157 |
| 2021-02-11 | $24.27 | $24.37 | $24.23 | $24.37 | $23.63 | 17,258 |
| 2021-02-10 | $24.25 | $24.27 | $24.23 | $24.24 | $23.51 | 5,232 |
| 2021-02-09 | $24.28 | $24.29 | $24.25 | $24.27 | $23.53 | 16,596 |
| 2021-02-08 | $24.32 | $24.32 | $24.25 | $24.27 | $23.53 | 10,916 |
| 2021-02-05 | $24.46 | $24.46 | $24.26 | $24.28 | $23.54 | 13,126 |
| 2021-02-04 | $24.22 | $24.27 | $24.22 | $24.24 | $23.50 | 18,742 |
| 2021-02-03 | $24.30 | $24.30 | $24.23 | $24.25 | $23.51 | 4,859 |
| 2021-02-02 | $24.24 | $24.26 | $24.23 | $24.24 | $23.50 | 35,414 |
| 2021-02-01 | $24.21 | $24.21 | $24.10 | $24.19 | $23.45 | 50,038 |
| 2021-01-29 | $24.27 | $24.31 | $24.20 | $24.20 | $23.38 | 16,542 |
| 2021-01-28 | $24.30 | $24.34 | $24.26 | $24.28 | $23.45 | 7,017 |
| 2021-01-27 | $24.27 | $24.29 | $24.17 | $24.24 | $23.42 | 22,446 |
| 2021-01-26 | $24.29 | $24.29 | $24.27 | $24.27 | $23.44 | 11,594 |
| 2021-01-25 | $24.28 | $24.28 | $24.24 | $24.27 | $23.44 | 14,289 |
| 2021-01-22 | $24.31 | $24.31 | $24.27 | $24.29 | $23.46 | 10,805 |
| 2021-01-21 | $24.40 | $24.47 | $24.25 | $24.30 | $23.47 | 40,736 |
| 2021-01-20 | $24.31 | $24.33 | $24.26 | $24.27 | $23.44 | 16,920 |
| 2021-01-19 | $24.29 | $24.29 | $24.23 | $24.27 | $23.44 | 27,816 |
| 2021-01-15 | $24.24 | $24.30 | $24.23 | $24.30 | $23.47 | 17,403 |
| 2021-01-14 | $24.28 | $24.31 | $24.23 | $24.25 | $23.43 | 143,372 |
| 2021-01-13 | $24.24 | $24.32 | $24.24 | $24.29 | $23.46 | 93,713 |
| 2021-01-12 | $24.22 | $24.24 | $24.20 | $24.24 | $23.41 | 6,465 |
| 2021-01-11 | $24.25 | $24.25 | $24.20 | $24.20 | $23.37 | 1,527 |
| 2021-01-08 | $24.24 | $24.27 | $24.23 | $24.27 | $23.44 | 3,901 |
| 2021-01-07 | $24.23 | $24.28 | $24.23 | $24.24 | $23.42 | 11,609 |
| 2021-01-06 | $24.29 | $24.29 | $24.19 | $24.19 | $23.37 | 11,101 |
| 2021-01-05 | $24.24 | $24.26 | $24.21 | $24.22 | $23.40 | 3,019 |
| 2021-01-04 | $24.26 | $24.26 | $24.20 | $24.23 | $23.40 | 3,319 |
| 2020-12-31 | $24.29 | $24.29 | $24.23 | $24.27 | $23.44 | 6,229 |
| 2020-12-30 | $24.19 | $24.30 | $24.19 | $24.25 | $23.42 | 10,383 |
| 2020-12-29 | $24.31 | $24.31 | $24.23 | $24.23 | $23.40 | 1,208 |
| 2020-12-28 | $24.28 | $24.28 | $24.24 | $24.25 | $23.42 | 7,322 |
| 2020-12-24 | $24.24 | $24.26 | $24.24 | $24.26 | $23.43 | 1,130 |
| 2020-12-23 | $24.21 | $24.24 | $24.19 | $24.22 | $23.40 | 7,167 |
| 2020-12-22 | $24.16 | $24.17 | $24.15 | $24.17 | $23.35 | 246,067 |
| 2020-12-21 | $24.15 | $24.15 | $24.10 | $24.14 | $23.31 | 16,228 |
| 2020-12-18 | $24.16 | $24.17 | $24.14 | $24.17 | $23.34 | 3,546 |
| 2020-12-17 | $24.25 | $24.25 | $24.15 | $24.17 | $23.34 | 8,548 |
| 2020-12-16 | $24.50 | $24.50 | $24.14 | $24.23 | $23.30 | 19,169 |
| 2020-12-15 | $24.22 | $24.27 | $24.21 | $24.26 | $23.33 | 13,499 |
| 2020-12-14 | $24.22 | $24.22 | $24.14 | $24.18 | $23.25 | 41,626 |
| 2020-12-11 | $24.23 | $24.24 | $24.18 | $24.20 | $23.27 | 3,020 |
| 2020-12-10 | $24.22 | $24.22 | $24.22 | $24.22 | $23.29 | 315 |
| 2020-12-09 | $24.20 | $24.21 | $24.18 | $24.19 | $23.26 | 2,597 |
| 2020-12-08 | $24.21 | $24.23 | $24.21 | $24.23 | $23.30 | 4,708 |
| 2020-12-07 | $24.28 | $24.28 | $24.20 | $24.23 | $23.30 | 5,088 |
| 2020-12-04 | $24.30 | $24.30 | $24.20 | $24.23 | $23.30 | 12,397 |
| 2020-12-03 | $24.20 | $24.25 | $24.18 | $24.22 | $23.29 | 17,908 |
| 2020-12-02 | $24.18 | $24.18 | $24.17 | $24.18 | $23.25 | 5,848 |
| 2020-12-01 | $24.09 | $24.13 | $24.09 | $24.13 | $23.21 | 1,708 |
| 2020-11-30 | $24.22 | $24.22 | $24.18 | $24.21 | $23.18 | 4,155 |
| 2020-11-27 | $24.25 | $24.25 | $24.18 | $24.21 | $23.19 | 2,393 |
| 2020-11-25 | $24.22 | $24.22 | $24.18 | $24.18 | $23.15 | 7,659 |
| 2020-11-24 | $24.21 | $24.21 | $24.16 | $24.16 | $23.14 | 3,356 |
| 2020-11-23 | $24.19 | $24.19 | $24.14 | $24.15 | $23.13 | 4,996 |
| 2020-11-20 | $24.13 | $24.13 | $24.09 | $24.09 | $23.07 | 514 |
| 2020-11-19 | $24.10 | $24.15 | $24.10 | $24.12 | $23.10 | 10,958 |
| 2020-11-18 | $24.13 | $24.13 | $24.04 | $24.04 | $23.02 | 4,191 |
| 2020-11-17 | $24.04 | $24.13 | $24.04 | $24.07 | $23.05 | 4,751 |
| 2020-11-16 | $24.11 | $24.11 | $24.06 | $24.08 | $23.06 | 2,768 |
| 2020-11-13 | $24.02 | $24.04 | $23.98 | $24.03 | $23.01 | 4,833 |
| 2020-11-12 | $24.02 | $24.02 | $23.97 | $23.97 | $22.96 | 4,399 |
| 2020-11-11 | $24.03 | $24.03 | $23.98 | $24.01 | $22.99 | 2,722 |
| 2020-11-10 | $24.05 | $24.05 | $23.97 | $24.01 | $23.00 | 6,903 |
| 2020-11-09 | $24.36 | $24.36 | $24.02 | $24.02 | $23.00 | 3,995 |
| 2020-11-06 | $24.03 | $24.95 | $23.94 | $24.95 | $23.89 | 5,817 |
| 2020-11-05 | $24.07 | $24.07 | $23.98 | $23.98 | $22.97 | 2,824 |
| 2020-11-04 | $24.03 | $24.06 | $23.97 | $23.98 | $22.97 | 3,504 |
| 2020-11-03 | $23.86 | $23.87 | $23.82 | $23.87 | $22.85 | 1,708 |
| 2020-11-02 | $23.79 | $23.81 | $23.64 | $23.73 | $22.72 | 26,423 |
| 2020-10-30 | $23.96 | $23.96 | $23.76 | $23.88 | $22.76 | 9,508 |
| 2020-10-29 | $23.79 | $23.84 | $23.79 | $23.79 | $22.68 | 7,915 |
| 2020-10-28 | $23.80 | $23.80 | $23.75 | $23.77 | $22.66 | 3,261 |
| 2020-10-27 | $23.87 | $23.88 | $23.86 | $23.86 | $22.74 | 425 |
| 2020-10-26 | $23.96 | $23.96 | $23.83 | $23.83 | $22.71 | 2,471 |
| 2020-10-23 | $23.93 | $23.97 | $23.91 | $23.93 | $22.81 | 15,573 |
| 2020-10-22 | $23.91 | $23.97 | $23.87 | $23.94 | $22.82 | 16,618 |
| 2020-10-21 | $23.88 | $23.91 | $23.86 | $23.86 | $22.74 | 6,287 |
| 2020-10-20 | $23.89 | $23.92 | $23.85 | $23.87 | $22.75 | 10,249 |
| 2020-10-19 | $23.97 | $23.97 | $23.82 | $23.82 | $22.71 | 6,267 |
| 2020-10-16 | $23.98 | $23.98 | $23.83 | $23.83 | $22.71 | 5,318 |
| 2020-10-15 | $23.82 | $23.87 | $23.82 | $23.87 | $22.75 | 865 |
| 2020-10-14 | $23.89 | $23.90 | $23.83 | $23.85 | $22.73 | 15,989 |
| 2020-10-13 | $23.96 | $23.96 | $23.87 | $23.90 | $22.78 | 8,586 |
| 2020-10-12 | $23.95 | $24.01 | $23.92 | $23.97 | $22.85 | 15,951 |
| 2020-10-09 | $23.83 | $23.90 | $23.83 | $23.90 | $22.78 | 462 |
| 2020-10-08 | $23.84 | $23.88 | $23.75 | $23.75 | $22.64 | 14,431 |
| 2020-10-07 | $23.93 | $23.93 | $23.83 | $23.84 | $22.72 | 3,413 |
| 2020-10-06 | $23.90 | $23.90 | $23.78 | $23.79 | $22.67 | 11,487 |
| 2020-10-05 | $23.86 | $23.88 | $23.81 | $23.84 | $22.73 | 4,478 |
| 2020-10-02 | $23.72 | $23.79 | $23.70 | $23.73 | $22.62 | 8,502 |
| 2020-10-01 | $23.74 | $23.75 | $23.72 | $23.72 | $22.61 | 8,878 |
| 2020-09-30 | $23.75 | $23.83 | $23.75 | $23.79 | $22.57 | 2,761 |
| 2020-09-29 | $23.69 | $23.75 | $23.69 | $23.72 | $22.51 | 5,461 |
| 2020-09-28 | $24.00 | $24.00 | $23.72 | $23.74 | $22.52 | 7,012 |
| 2020-09-25 | $23.66 | $23.68 | $23.63 | $23.63 | $22.42 | 6,096 |
| 2020-09-24 | $23.67 | $23.67 | $23.64 | $23.64 | $22.43 | 1,369 |
| 2020-09-23 | $23.74 | $23.75 | $23.61 | $23.61 | $22.40 | 9,919 |
| 2020-09-22 | $23.74 | $23.79 | $23.74 | $23.78 | $22.57 | 891 |
| 2020-09-21 | $23.67 | $23.72 | $23.66 | $23.70 | $22.49 | 6,333 |
| 2020-09-18 | $23.89 | $23.91 | $23.83 | $23.83 | $22.61 | 3,564 |
| 2020-09-17 | $23.87 | $23.88 | $23.84 | $23.84 | $22.62 | 5,069 |
| 2020-09-16 | $23.84 | $23.89 | $23.83 | $23.83 | $22.61 | 5,005 |
| 2020-09-15 | $23.76 | $23.78 | $23.75 | $23.77 | $22.55 | 2,921 |
| 2020-09-14 | $23.75 | $23.85 | $23.67 | $23.72 | $22.51 | 7,170 |
| 2020-09-11 | $23.70 | $23.75 | $23.65 | $23.72 | $22.51 | 12,229 |
| 2020-09-10 | $23.77 | $23.78 | $23.68 | $23.68 | $22.47 | 5,077 |
| 2020-09-09 | $23.73 | $23.79 | $23.73 | $23.77 | $22.55 | 3,656 |
| 2020-09-08 | $23.66 | $23.73 | $23.62 | $23.65 | $22.44 | 15,210 |
| 2020-09-04 | $23.79 | $23.79 | $23.59 | $23.70 | $22.49 | 14,271 |
| 2020-09-03 | $23.72 | $23.76 | $23.68 | $23.72 | $22.51 | 8,580 |
| 2020-09-02 | $24.07 | $24.07 | $23.77 | $23.80 | $22.58 | 7,935 |
| 2020-09-01 | $23.75 | $23.80 | $23.69 | $23.80 | $22.58 | 50,424 |
| 2020-08-31 | $23.80 | $23.84 | $23.77 | $23.77 | $22.45 | 7,311 |
| 2020-08-28 | $23.85 | $23.85 | $23.82 | $23.84 | $22.52 | 6,453 |
| 2020-08-27 | $23.87 | $23.87 | $23.79 | $23.82 | $22.50 | 6,724 |
| 2020-08-26 | $23.90 | $23.90 | $23.85 | $23.85 | $22.53 | 3,795 |
| 2020-08-25 | $23.79 | $23.84 | $23.79 | $23.82 | $22.49 | 10,261 |
| 2020-08-24 | $23.82 | $23.82 | $23.74 | $23.76 | $22.44 | 31,118 |
| 2020-08-21 | $23.75 | $23.75 | $23.69 | $23.71 | $22.39 | 1,941 |
| 2020-08-20 | $23.65 | $23.71 | $23.57 | $23.69 | $22.37 | 13,080 |
| 2020-08-19 | $23.83 | $23.83 | $23.61 | $23.61 | $22.30 | 37,753 |
| 2020-08-18 | $23.74 | $23.75 | $23.67 | $23.72 | $22.40 | 4,615 |
| 2020-08-17 | $23.65 | $23.67 | $23.62 | $23.67 | $22.36 | 5,136 |
| 2020-08-14 | $23.57 | $23.57 | $23.57 | $23.57 | $22.26 | 211 |
| 2020-08-13 | $23.70 | $23.72 | $23.60 | $23.60 | $22.29 | 1,951 |
| 2020-08-12 | $23.72 | $23.73 | $23.65 | $23.65 | $22.34 | 415 |
| 2020-08-11 | $23.78 | $23.78 | $23.63 | $23.63 | $22.32 | 10,640 |
| 2020-08-10 | $23.71 | $23.76 | $23.71 | $23.75 | $22.43 | 8,954 |
| 2020-08-07 | $23.74 | $23.74 | $23.67 | $23.72 | $22.40 | 3,222 |
| 2020-08-06 | $23.72 | $23.76 | $23.67 | $23.74 | $22.42 | 3,527 |
| 2020-08-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.38 | 131 |
| 2020-08-04 | $23.70 | $23.70 | $23.64 | $23.67 | $22.35 | 2,891 |
| 2020-08-03 | $23.72 | $23.72 | $23.70 | $23.72 | $22.40 | 2,337 |
| 2020-07-31 | $23.85 | $23.85 | $23.85 | $23.85 | $22.42 | 48 |
| 2020-07-30 | $23.83 | $23.93 | $23.80 | $23.83 | $22.39 | 37,091 |
| 2020-07-29 | $23.82 | $23.86 | $23.78 | $23.82 | $22.38 | 6,863 |
| 2020-07-28 | $23.76 | $23.76 | $23.70 | $23.70 | $22.28 | 7,990 |
| 2020-07-27 | $23.70 | $23.74 | $23.70 | $23.74 | $22.31 | 1,078 |
| 2020-07-24 | $23.68 | $23.70 | $23.68 | $23.70 | $22.27 | 837 |
| 2020-07-23 | $23.73 | $23.73 | $23.64 | $23.69 | $22.27 | 2,013 |
| 2020-07-22 | $23.69 | $23.77 | $23.68 | $23.68 | $22.26 | 17,659 |
| 2020-07-21 | $23.64 | $23.71 | $23.63 | $23.63 | $22.21 | 17,600 |
| 2020-07-20 | $23.56 | $23.59 | $23.56 | $23.59 | $22.17 | 500 |
| 2020-07-17 | $23.51 | $23.54 | $23.47 | $23.52 | $22.11 | 5,472 |
| 2020-07-16 | $23.46 | $23.48 | $23.46 | $23.47 | $22.06 | 2,181 |
| 2020-07-15 | $23.39 | $23.47 | $23.39 | $23.47 | $22.06 | 1,800 |
| 2020-07-14 | $23.30 | $23.36 | $23.30 | $23.35 | $21.95 | 3,400 |
| 2020-07-13 | $23.38 | $23.39 | $23.16 | $23.16 | $21.77 | 1,389 |
| 2020-07-10 | $23.23 | $23.28 | $23.21 | $23.25 | $21.85 | 2,600 |
| 2020-07-09 | $23.18 | $23.18 | $23.13 | $23.18 | $21.79 | 2,400 |
| 2020-07-08 | $23.20 | $23.53 | $23.18 | $23.22 | $21.82 | 10,500 |
| 2020-07-07 | $23.31 | $23.31 | $23.15 | $23.15 | $21.76 | 6,818 |
| 2020-07-06 | $23.34 | $23.34 | $23.25 | $23.27 | $21.87 | 9,513 |
| 2020-07-02 | $23.29 | $23.29 | $23.16 | $23.16 | $21.77 | 2,900 |
| 2020-07-01 | $23.10 | $23.10 | $23.05 | $23.06 | $21.68 | 799 |
| 2020-06-30 | $23.18 | $23.21 | $23.13 | $23.17 | $21.67 | 2,500 |
| 2020-06-29 | $23.00 | $23.05 | $22.91 | $22.93 | $21.45 | 6,161 |
| 2020-06-26 | $23.15 | $23.15 | $23.06 | $23.07 | $21.58 | 4,800 |
| 2020-06-25 | $23.16 | $23.21 | $23.15 | $23.20 | $21.70 | 2,601 |
| 2020-06-24 | $23.18 | $23.21 | $23.09 | $23.15 | $21.65 | 5,093 |
| 2020-06-23 | $23.43 | $23.43 | $23.29 | $23.29 | $21.79 | 3,450 |
| 2020-06-22 | $23.33 | $23.33 | $23.25 | $23.27 | $21.77 | 2,670 |
| 2020-06-19 | $23.32 | $23.35 | $23.29 | $23.29 | $21.78 | 7,900 |
| 2020-06-18 | $23.25 | $23.28 | $23.25 | $23.28 | $21.77 | 1,500 |
| 2020-06-17 | $23.29 | $23.41 | $23.27 | $23.28 | $21.78 | 12,251 |
| 2020-06-16 | $23.57 | $23.57 | $23.33 | $23.33 | $21.82 | 2,734 |
| 2020-06-15 | $23.16 | $23.37 | $23.14 | $23.27 | $21.76 | 15,700 |
| 2020-06-12 | $23.10 | $23.15 | $23.05 | $23.12 | $21.62 | 6,576 |
| 2020-06-11 | $23.00 | $23.00 | $22.92 | $22.93 | $21.45 | 2,900 |
| 2020-06-10 | $23.37 | $23.46 | $23.31 | $23.38 | $21.87 | 6,081 |
| 2020-06-09 | $23.36 | $23.38 | $23.32 | $23.38 | $21.87 | 1,275 |
| 2020-06-08 | $23.59 | $23.59 | $23.42 | $23.47 | $21.95 | 24,345 |
| 2020-06-05 | $23.56 | $23.60 | $23.44 | $23.44 | $21.92 | 13,100 |
| 2020-06-04 | $23.34 | $23.34 | $23.28 | $23.28 | $21.77 | 8,196 |
| 2020-06-03 | $23.40 | $23.40 | $23.34 | $23.34 | $21.83 | 21,185 |
| 2020-06-02 | $23.19 | $23.31 | $23.19 | $23.27 | $21.76 | 5,500 |
| 2020-06-01 | $22.98 | $23.14 | $22.95 | $23.08 | $21.59 | 16,642 |
| 2020-05-29 | $23.11 | $23.11 | $23.01 | $23.11 | $21.50 | 3,329 |
| 2020-05-28 | $23.06 | $23.14 | $23.00 | $23.00 | $21.40 | 15,000 |
| 2020-05-27 | $22.99 | $23.01 | $22.92 | $22.97 | $21.37 | 11,900 |
| 2020-05-26 | $23.10 | $23.10 | $22.95 | $22.97 | $21.37 | 5,829 |
| 2020-05-22 | $22.79 | $22.89 | $22.79 | $22.82 | $21.23 | 13,500 |
| 2020-05-21 | $22.79 | $22.79 | $22.76 | $22.77 | $21.18 | 1,175 |
| 2020-05-20 | $22.73 | $22.80 | $22.73 | $22.76 | $21.17 | 11,500 |
| 2020-05-19 | $22.56 | $22.62 | $22.56 | $22.62 | $21.04 | 13,500 |
| 2020-05-18 | $22.60 | $22.61 | $22.55 | $22.55 | $20.97 | 1,900 |
| 2020-05-15 | $22.28 | $22.35 | $22.28 | $22.32 | $20.76 | 13,500 |
| 2020-05-14 | $22.24 | $22.37 | $22.23 | $22.35 | $20.79 | 10,638 |
| 2020-05-13 | $22.43 | $22.43 | $22.33 | $22.34 | $20.78 | 3,000 |
| 2020-05-12 | $22.61 | $22.63 | $22.46 | $22.46 | $20.89 | 9,544 |
| 2020-05-11 | $22.56 | $22.58 | $22.47 | $22.47 | $20.90 | 1,200 |
| 2020-05-08 | $22.51 | $22.56 | $22.51 | $22.56 | $20.99 | 700 |
| 2020-05-07 | $22.50 | $22.50 | $22.41 | $22.41 | $20.85 | 600 |
| 2020-05-06 | $22.49 | $22.49 | $22.42 | $22.42 | $20.85 | 603 |
| 2020-05-05 | $22.54 | $22.54 | $22.41 | $22.45 | $20.89 | 9,203 |
| 2020-05-04 | $22.42 | $22.44 | $22.39 | $22.39 | $20.82 | 579 |
| 2020-05-01 | $22.62 | $22.65 | $22.39 | $22.39 | $20.83 | 936 |
| 2020-04-30 | $22.83 | $25.34 | $22.80 | $23.30 | $21.56 | 25,922 |
| 2020-04-29 | $22.66 | $22.89 | $22.66 | $22.81 | $21.10 | 1,100 |
| 2020-04-28 | $22.64 | $22.64 | $22.48 | $22.51 | $20.83 | 1,000 |
| 2020-04-27 | $22.34 | $22.51 | $22.28 | $22.46 | $20.78 | 18,916 |
| 2020-04-24 | $22.46 | $22.58 | $22.41 | $22.41 | $20.73 | 410 |
| 2020-04-23 | $22.46 | $22.50 | $22.45 | $22.50 | $20.82 | 5,900 |
| 2020-04-22 | $22.66 | $22.74 | $22.57 | $22.57 | $20.88 | 1,300 |
| 2020-04-21 | $22.43 | $22.50 | $22.20 | $22.37 | $20.70 | 2,142 |
| 2020-04-20 | $22.78 | $22.80 | $22.67 | $22.67 | $20.97 | 500 |
| 2020-04-17 | $23.12 | $23.15 | $22.91 | $22.92 | $21.21 | 28,171 |
| 2020-04-16 | $22.71 | $22.96 | $22.71 | $22.80 | $21.10 | 4,100 |
| 2020-04-15 | $23.04 | $23.05 | $22.55 | $22.87 | $21.16 | 1,049 |
| 2020-04-14 | $23.04 | $23.35 | $22.75 | $22.99 | $21.27 | 8,631 |
| 2020-04-13 | $22.92 | $22.92 | $22.81 | $22.81 | $21.11 | 400 |
| 2020-04-09 | $23.24 | $23.52 | $22.50 | $23.52 | $21.77 | 99,400 |
| 2020-04-08 | $22.12 | $22.33 | $22.04 | $22.27 | $20.61 | 3,100 |
| 2020-04-07 | $21.80 | $21.84 | $21.71 | $21.84 | $20.21 | 21,500 |
| 2020-04-06 | $21.68 | $21.74 | $21.63 | $21.74 | $20.12 | 1,600 |
| 2020-04-03 | $21.68 | $21.68 | $21.21 | $21.35 | $19.76 | 186,100 |
| 2020-04-02 | $21.78 | $21.95 | $21.65 | $21.68 | $20.07 | 1,521 |
| 2020-04-01 | $21.59 | $21.73 | $21.50 | $21.73 | $20.11 | 900 |
| 2020-03-31 | $21.98 | $23.22 | $21.95 | $23.21 | $21.37 | 4,092 |
| 2020-03-30 | $22.04 | $22.16 | $22.02 | $22.07 | $20.32 | 7,400 |
| 2020-03-27 | $22.36 | $22.43 | $21.87 | $21.87 | $20.14 | 4,342 |
| 2020-03-26 | $21.67 | $21.98 | $21.67 | $21.98 | $20.24 | 5,900 |
| 2020-03-25 | $21.11 | $21.46 | $21.03 | $21.46 | $19.76 | 11,800 |
| 2020-03-24 | $20.80 | $21.03 | $20.17 | $21.03 | $19.36 | 8,870 |
| 2020-03-23 | $20.66 | $20.67 | $20.20 | $20.41 | $18.79 | 11,400 |
| 2020-03-20 | $21.18 | $21.61 | $20.63 | $21.61 | $19.90 | 17,234 |
| 2020-03-19 | $20.86 | $21.46 | $20.86 | $21.22 | $19.54 | 8,634 |
| 2020-03-18 | $21.80 | $21.84 | $19.99 | $19.99 | $18.41 | 7,379 |
| 2020-03-17 | $21.92 | $22.18 | $21.78 | $22.07 | $20.32 | 5,271 |
| 2020-03-16 | $22.55 | $22.55 | $21.96 | $22.03 | $20.28 | 21,852 |
| 2020-03-13 | $24.53 | $24.53 | $22.53 | $22.84 | $21.03 | 16,752 |
| 2020-03-12 | $22.31 | $23.35 | $22.01 | $23.30 | $21.46 | 87,301 |
| 2020-03-11 | $22.94 | $23.06 | $22.88 | $23.02 | $21.19 | 7,600 |
| 2020-03-10 | $23.29 | $23.46 | $23.20 | $23.46 | $21.60 | 370,247 |
| 2020-03-09 | $22.94 | $23.27 | $22.91 | $23.18 | $21.34 | 52,900 |
| 2020-03-06 | $24.11 | $24.12 | $23.98 | $24.12 | $22.21 | 5,700 |
| 2020-03-05 | $24.32 | $24.32 | $24.28 | $24.28 | $22.36 | 3,200 |
| 2020-03-04 | $24.34 | $24.48 | $24.34 | $24.48 | $22.54 | 4,966 |
| 2020-03-03 | $24.31 | $24.39 | $24.21 | $24.25 | $22.33 | 7,677 |
| 2020-03-02 | $24.28 | $24.37 | $24.25 | $24.37 | $22.44 | 24,201 |
| 2020-02-28 | $25.00 | $25.00 | $24.17 | $24.33 | $22.32 | 7,007 |
| 2020-02-27 | $24.32 | $24.34 | $24.29 | $24.31 | $22.29 | 2,800 |
| 2020-02-26 | $24.51 | $24.55 | $24.43 | $24.49 | $22.46 | 9,552 |
| 2020-02-25 | $24.51 | $24.52 | $24.47 | $24.48 | $22.45 | 2,900 |
| 2020-02-24 | $24.61 | $24.61 | $24.57 | $24.58 | $22.54 | 4,000 |
| 2020-02-21 | $24.75 | $24.75 | $24.73 | $24.73 | $22.68 | 400 |
| 2020-02-20 | $24.75 | $24.78 | $24.74 | $24.76 | $22.71 | 3,011 |
| 2020-02-19 | $24.82 | $24.82 | $24.76 | $24.76 | $22.70 | 7,601 |
| 2020-02-18 | $24.77 | $24.77 | $24.75 | $24.76 | $22.71 | 4,300 |
| 2020-02-14 | $24.79 | $24.80 | $24.78 | $24.78 | $22.72 | 12,000 |
| 2020-02-13 | $24.81 | $24.82 | $24.80 | $24.80 | $22.74 | 1,842 |
| 2020-02-12 | $24.80 | $24.81 | $24.79 | $24.81 | $22.75 | 3,100 |
| 2020-02-11 | $24.75 | $24.78 | $24.74 | $24.74 | $22.69 | 953 |
| 2020-02-10 | $24.74 | $24.75 | $24.73 | $24.73 | $22.68 | 26,800 |
| 2020-02-07 | $24.75 | $24.75 | $24.70 | $24.73 | $22.68 | 3,100 |
| 2020-02-06 | $24.76 | $24.77 | $24.75 | $24.75 | $22.70 | 6,400 |
| 2020-02-05 | $24.74 | $24.74 | $24.74 | $24.74 | $22.69 | 14 |
| 2020-02-04 | $24.65 | $24.69 | $24.65 | $24.69 | $22.64 | 200 |
| 2020-02-03 | $24.65 | $24.65 | $24.61 | $24.61 | $22.57 | 1,000 |
| 2020-01-31 | $24.69 | $24.69 | $24.69 | $24.69 | $22.55 | 310 |
| 2020-01-30 | $24.76 | $24.77 | $24.69 | $24.77 | $22.62 | 300 |
| 2020-01-29 | $24.78 | $24.78 | $24.75 | $24.76 | $22.62 | 607 |
| 2020-01-28 | $24.74 | $24.77 | $24.72 | $24.77 | $22.63 | 200 |
| 2020-01-27 | $24.65 | $24.65 | $24.63 | $24.65 | $22.52 | 2,200 |
| 2020-01-24 | $24.73 | $24.75 | $24.73 | $24.73 | $22.59 | 900 |
| 2020-01-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.66 | 1,022 |
| 2020-01-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.69 | 338 |
| 2020-01-21 | $24.80 | $24.80 | $24.78 | $24.80 | $22.66 | 16,200 |
| 2020-01-17 | $24.85 | $24.87 | $24.85 | $24.87 | $22.71 | 200 |
| 2020-01-16 | $24.85 | $24.85 | $24.84 | $24.84 | $22.69 | 1,001 |
| 2020-01-15 | $24.84 | $24.86 | $24.84 | $24.84 | $22.69 | 4,500 |
| 2020-01-14 | $24.88 | $24.88 | $24.81 | $24.83 | $22.68 | 1,297 |
| 2020-01-13 | $24.87 | $24.87 | $24.82 | $24.87 | $22.72 | 4,500 |
| 2020-01-10 | $24.81 | $24.85 | $24.81 | $24.83 | $22.68 | 2,725 |
| 2020-01-09 | $24.81 | $24.85 | $24.81 | $24.84 | $22.69 | 6,300 |
| 2020-01-08 | $24.82 | $24.82 | $24.80 | $24.80 | $22.65 | 1,500 |
| 2020-01-07 | $24.78 | $24.78 | $24.78 | $24.78 | $22.63 | 0 |
| 2020-01-06 | $24.78 | $24.80 | $24.78 | $24.80 | $22.65 | 1,019 |
| 2020-01-03 | $24.78 | $24.79 | $24.76 | $24.79 | $22.65 | 16,246 |
| 2020-01-02 | $24.76 | $24.78 | $24.76 | $24.78 | $22.64 | 2,600 |
| 2019-12-31 | $24.73 | $24.73 | $24.73 | $24.73 | $22.59 | 0 |
| 2019-12-30 | $24.70 | $24.70 | $24.65 | $24.69 | $22.55 | 7,250 |
| 2019-12-27 | $24.73 | $24.73 | $24.72 | $24.73 | $22.59 | 3,967 |
| 2019-12-26 | $24.73 | $24.73 | $24.70 | $24.73 | $22.59 | 16,068 |
| 2019-12-24 | $24.68 | $24.68 | $24.68 | $24.68 | $22.54 | 32 |
| 2019-12-23 | $24.65 | $24.66 | $24.64 | $24.64 | $22.51 | 9,500 |
| 2019-12-20 | $24.70 | $24.71 | $24.59 | $24.59 | $22.46 | 8,103 |
| 2019-12-19 | $24.71 | $24.71 | $24.69 | $24.70 | $22.56 | 4,733 |
| 2019-12-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.56 | 52 |
| 2019-12-17 | $24.79 | $24.79 | $24.79 | $24.79 | $22.56 | 0 |
| 2019-12-16 | $24.75 | $24.75 | $24.71 | $24.73 | $22.50 | 1,200 |
| 2019-12-13 | $24.67 | $24.67 | $24.67 | $24.67 | $22.45 | 69 |
| 2019-12-12 | $24.69 | $24.71 | $24.69 | $24.71 | $22.48 | 200 |
| 2019-12-11 | $24.66 | $24.67 | $24.66 | $24.66 | $22.43 | 800 |
| 2019-12-10 | $24.60 | $24.61 | $24.60 | $24.61 | $22.39 | 600 |
| 2019-12-09 | $24.59 | $24.59 | $24.57 | $24.59 | $22.37 | 1,900 |
| 2019-12-06 | $24.60 | $24.60 | $24.58 | $24.58 | $22.36 | 500 |
| 2019-12-05 | $24.54 | $24.56 | $24.54 | $24.56 | $22.34 | 300 |
| 2019-12-04 | $24.53 | $24.54 | $24.53 | $24.53 | $22.32 | 1,000 |
| 2019-12-03 | $24.49 | $24.49 | $24.49 | $24.49 | $22.28 | 22 |
| 2019-12-02 | $24.51 | $24.52 | $24.49 | $24.49 | $22.28 | 2,300 |
| 2019-11-29 | $24.64 | $24.66 | $24.61 | $24.63 | $22.31 | 1,957 |
| 2019-11-27 | $24.64 | $24.64 | $24.64 | $24.64 | $22.32 | 0 |
| 2019-11-26 | $24.66 | $24.66 | $24.63 | $24.63 | $22.31 | 750 |
| 2019-11-25 | $24.61 | $24.61 | $24.61 | $24.61 | $22.29 | 200 |
| 2019-11-22 | $24.59 | $24.59 | $24.57 | $24.57 | $22.26 | 3,500 |
| 2019-11-21 | $24.52 | $24.54 | $24.52 | $24.54 | $22.23 | 100 |
| 2019-11-20 | $24.53 | $24.53 | $24.50 | $24.50 | $22.20 | 300 |
| 2019-11-19 | $24.58 | $24.59 | $24.54 | $24.54 | $22.23 | 4,200 |
| 2019-11-18 | $24.56 | $24.56 | $24.56 | $24.56 | $22.25 | 1,000 |
| 2019-11-15 | $24.59 | $24.59 | $24.59 | $24.59 | $22.28 | 13 |
| 2019-11-14 | $24.57 | $24.57 | $24.57 | $24.57 | $22.26 | 0 |
| 2019-11-13 | $24.58 | $24.58 | $24.54 | $24.55 | $22.24 | 3,083 |
| 2019-11-12 | $24.58 | $24.58 | $24.57 | $24.57 | $22.26 | 1,154 |
| 2019-11-11 | $24.57 | $24.57 | $24.57 | $24.57 | $22.26 | 37 |
| 2019-11-08 | $24.56 | $24.56 | $24.56 | $24.56 | $22.25 | 25 |
| 2019-11-07 | $24.60 | $24.60 | $24.59 | $24.60 | $22.29 | 1,300 |
| 2019-11-06 | $24.59 | $24.59 | $24.57 | $24.57 | $22.26 | 4,100 |
| 2019-11-05 | $24.60 | $24.60 | $24.60 | $24.60 | $22.28 | 85 |
| 2019-11-04 | $24.63 | $24.63 | $24.58 | $24.61 | $22.30 | 2,674 |
| 2019-11-01 | $24.57 | $24.57 | $24.54 | $24.54 | $22.23 | 400 |
| 2019-10-31 | $24.60 | $24.60 | $24.60 | $24.60 | $22.19 | 100 |
| 2019-10-30 | $24.67 | $24.67 | $24.66 | $24.66 | $22.24 | 600 |
| 2019-10-29 | $24.72 | $24.72 | $24.67 | $24.67 | $22.26 | 900 |
| 2019-10-28 | $24.72 | $24.73 | $24.72 | $24.72 | $22.30 | 2,900 |
| 2019-10-25 | $24.72 | $24.72 | $24.72 | $24.72 | $22.30 | 0 |
| 2019-10-24 | $24.69 | $24.69 | $24.69 | $24.69 | $22.27 | 300 |
| 2019-10-23 | $24.67 | $24.68 | $24.66 | $24.66 | $22.24 | 1,500 |
| 2019-10-22 | $24.66 | $24.66 | $24.64 | $24.65 | $22.23 | 500 |
| 2019-10-21 | $24.67 | $24.67 | $24.67 | $24.67 | $22.26 | 98 |
| 2019-10-18 | $24.66 | $24.66 | $24.66 | $24.66 | $22.25 | 0 |
| 2019-10-17 | $24.68 | $24.68 | $24.68 | $24.68 | $22.26 | 0 |
| 2019-10-16 | $24.66 | $24.68 | $24.66 | $24.66 | $22.25 | 1,200 |
| 2019-10-15 | $24.69 | $24.70 | $24.66 | $24.66 | $22.24 | 6,500 |
| 2019-10-14 | $24.63 | $24.64 | $24.63 | $24.64 | $22.23 | 400 |
| 2019-10-11 | $24.62 | $24.64 | $24.62 | $24.64 | $22.23 | 100 |
| 2019-10-10 | $24.59 | $24.59 | $24.59 | $24.59 | $22.18 | 200 |
| 2019-10-09 | $24.59 | $24.59 | $24.58 | $24.58 | $22.17 | 1,000 |
| 2019-10-08 | $24.57 | $24.57 | $24.52 | $24.52 | $22.12 | 4,900 |
| 2019-10-07 | $24.58 | $24.60 | $24.58 | $24.60 | $22.19 | 1,700 |
| 2019-10-04 | $24.62 | $24.62 | $24.62 | $24.62 | $22.21 | 7 |
| 2019-10-03 | $24.51 | $24.61 | $24.48 | $24.57 | $22.17 | 2,213 |
| 2019-10-02 | $24.60 | $24.60 | $24.58 | $24.58 | $22.17 | 4,500 |
| 2019-10-01 | $24.66 | $24.66 | $24.66 | $24.66 | $22.24 | 200 |
| 2019-09-30 | $24.79 | $24.79 | $24.79 | $24.79 | $22.27 | 125 |
| 2019-09-27 | $24.81 | $24.82 | $24.74 | $24.79 | $22.27 | 2,521 |
| 2019-09-26 | $24.85 | $24.85 | $24.79 | $24.79 | $22.27 | 1,526 |
| 2019-09-25 | $24.84 | $24.84 | $24.83 | $24.83 | $22.31 | 1,300 |
| 2019-09-24 | $24.83 | $24.83 | $24.83 | $24.83 | $22.30 | 0 |
| 2019-09-23 | $24.85 | $24.85 | $24.85 | $24.85 | $22.32 | 1,000 |
| 2019-09-20 | $24.85 | $24.85 | $24.85 | $24.85 | $22.32 | 69 |
| 2019-09-19 | $24.89 | $24.89 | $24.83 | $24.83 | $22.30 | 784 |
| 2019-09-18 | $24.82 | $24.84 | $24.82 | $24.84 | $22.32 | 200 |
| 2019-09-17 | $24.85 | $24.85 | $24.85 | $24.85 | $22.32 | 7,700 |
| 2019-09-16 | $24.83 | $24.88 | $24.83 | $24.84 | $22.32 | 16,100 |
| 2019-09-13 | $24.77 | $24.82 | $24.75 | $24.75 | $22.24 | 3,310 |
| 2019-09-12 | $24.78 | $24.78 | $24.77 | $24.77 | $22.25 | 2,400 |
| 2019-09-11 | $24.76 | $24.77 | $24.74 | $24.76 | $22.24 | 960 |
| 2019-09-10 | $24.76 | $24.77 | $24.74 | $24.77 | $22.25 | 1,912 |
| 2019-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $22.23 | 2 |
| 2019-09-06 | $24.76 | $24.77 | $24.73 | $24.73 | $22.22 | 800 |
| 2019-09-05 | $24.71 | $24.77 | $24.71 | $24.72 | $22.20 | 18,300 |
| 2019-09-04 | $24.71 | $24.71 | $24.70 | $24.70 | $22.18 | 500 |
| 2019-09-03 | $24.79 | $24.81 | $24.65 | $24.65 | $22.14 | 4,401 |
| 2019-08-30 | $24.83 | $24.85 | $24.81 | $24.85 | $22.21 | 21,782 |
| 2019-08-29 | $24.90 | $24.90 | $24.84 | $24.84 | $22.21 | 1,223 |
| 2019-08-28 | $24.83 | $24.86 | $24.83 | $24.85 | $22.22 | 3,822 |
| 2019-08-27 | $24.87 | $24.90 | $24.82 | $24.82 | $22.19 | 1,806 |
| 2019-08-26 | $24.75 | $24.81 | $24.75 | $24.81 | $22.18 | 1,005 |
| 2019-08-23 | $24.81 | $24.85 | $24.71 | $24.71 | $22.09 | 1,500 |
| 2019-08-22 | $24.77 | $24.80 | $24.77 | $24.80 | $22.17 | 644 |
| 2019-08-21 | $24.74 | $24.76 | $24.74 | $24.76 | $22.14 | 1,448 |
| 2019-08-20 | $24.66 | $24.69 | $24.66 | $24.68 | $22.06 | 1,135 |
| 2019-08-19 | $24.67 | $24.67 | $24.67 | $24.67 | $22.05 | 0 |
| 2019-08-16 | $24.60 | $24.61 | $24.59 | $24.60 | $21.99 | 37,858 |
| 2019-08-15 | $24.57 | $24.58 | $24.51 | $24.56 | $21.96 | 3,804 |
| 2019-08-14 | $24.56 | $24.56 | $24.49 | $24.49 | $21.89 | 32,526 |
| 2019-08-13 | $24.72 | $24.72 | $24.72 | $24.72 | $22.10 | 8,800 |
| 2019-08-12 | $24.68 | $24.68 | $24.68 | $24.68 | $22.06 | 100 |
| 2019-08-09 | $24.68 | $24.68 | $24.68 | $24.68 | $22.06 | 128 |
| 2019-08-08 | $24.72 | $24.72 | $24.72 | $24.72 | $22.10 | 10 |
| 2019-08-07 | $24.65 | $24.65 | $24.65 | $24.65 | $22.04 | 99 |
| 2019-08-06 | $24.71 | $24.71 | $24.71 | $24.71 | $22.09 | 100 |
| 2019-08-05 | $24.67 | $24.67 | $24.64 | $24.64 | $22.03 | 190 |
| 2019-08-02 | $24.82 | $24.82 | $24.82 | $24.82 | $22.19 | 200 |
| 2019-08-01 | $24.86 | $24.86 | $24.85 | $24.85 | $22.21 | 799 |
| 2019-07-31 | $25.05 | $25.05 | $25.00 | $25.00 | $22.24 | 405 |
| 2019-07-30 | $25.03 | $25.03 | $25.03 | $25.03 | $22.27 | 374 |
| 2019-07-29 | $25.02 | $25.02 | $25.02 | $25.02 | $22.26 | 0 |
| 2019-07-26 | $25.04 | $25.05 | $25.04 | $25.05 | $22.29 | 800 |
| 2019-07-25 | $25.03 | $25.03 | $25.02 | $25.02 | $22.26 | 404 |
| 2019-07-24 | $25.03 | $25.03 | $25.03 | $25.03 | $22.27 | 29 |
| 2019-07-23 | $25.00 | $25.01 | $25.00 | $25.01 | $22.25 | 3,003 |
| 2019-07-22 | $24.97 | $24.97 | $24.97 | $24.97 | $22.22 | 83 |
| 2019-07-19 | $24.96 | $24.96 | $24.94 | $24.94 | $22.19 | 400 |
| 2019-07-18 | $24.92 | $24.95 | $24.92 | $24.95 | $22.20 | 201 |
| 2019-07-17 | $24.99 | $24.99 | $24.94 | $24.94 | $22.19 | 2,204 |
| 2019-07-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.23 | 80 |
| 2019-07-15 | $25.02 | $25.02 | $25.02 | $25.02 | $22.27 | 5,500 |
| 2019-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $22.26 | 7 |
| 2019-07-11 | $25.03 | $25.03 | $25.01 | $25.01 | $22.25 | 1,000 |
| 2019-07-10 | $25.06 | $25.06 | $25.04 | $25.04 | $22.28 | 20,598 |
| 2019-07-09 | $25.00 | $25.01 | $25.00 | $25.00 | $22.24 | 4,007 |
| 2019-07-08 | $25.01 | $25.01 | $25.01 | $25.01 | $22.25 | 299 |
| 2019-07-05 | $25.02 | $25.02 | $25.02 | $25.02 | $22.26 | 95 |
| 2019-07-03 | $25.05 | $25.08 | $25.05 | $25.08 | $22.31 | 498 |
| 2019-07-02 | $25.02 | $25.02 | $25.02 | $25.02 | $22.26 | 0 |
| 2019-07-01 | $25.02 | $25.02 | $25.00 | $25.00 | $22.24 | 998 |
| 2019-06-28 | $25.19 | $25.21 | $25.19 | $25.19 | $22.24 | 383 |
| 2019-06-27 | $25.18 | $25.18 | $25.18 | $25.18 | $22.22 | 17 |
| 2019-06-26 | $25.16 | $25.16 | $25.15 | $25.15 | $22.20 | 2,607 |
| 2019-06-25 | $25.20 | $25.20 | $25.13 | $25.13 | $22.19 | 1,300 |
| 2019-06-24 | $25.22 | $25.22 | $25.20 | $25.20 | $22.25 | 1,619 |
| 2019-06-21 | $25.23 | $25.23 | $25.23 | $25.23 | $22.27 | 0 |
| 2019-06-20 | $25.30 | $25.30 | $25.26 | $25.28 | $22.32 | 4,700 |
| 2019-06-19 | $25.20 | $25.20 | $25.20 | $25.20 | $22.24 | 0 |
| 2019-06-18 | $25.12 | $25.12 | $25.11 | $25.12 | $22.17 | 1,100 |
| 2019-06-17 | $25.01 | $25.01 | $25.01 | $25.01 | $22.07 | 0 |
| 2019-06-14 | $25.04 | $25.05 | $25.04 | $25.05 | $22.12 | 161 |
| 2019-06-13 | $25.04 | $25.04 | $25.04 | $25.04 | $22.11 | 2 |
| 2019-06-12 | $25.01 | $25.01 | $25.01 | $25.01 | $22.07 | 100,078 |
| 2019-06-11 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 0 |
| 2019-06-10 | $25.06 | $25.07 | $25.04 | $25.04 | $22.10 | 360 |
| 2019-06-07 | $25.02 | $25.02 | $25.01 | $25.02 | $22.09 | 1,401 |
| 2019-06-06 | $24.96 | $24.99 | $24.96 | $24.99 | $22.06 | 10,900 |
| 2019-06-05 | $24.97 | $24.97 | $24.97 | $24.97 | $22.04 | 1,000 |
| 2019-06-04 | $24.98 | $24.98 | $24.98 | $24.98 | $22.05 | 0 |
| 2019-06-03 | $24.77 | $24.77 | $24.77 | $24.77 | $21.87 | 0 |
| 2019-05-31 | $24.87 | $24.87 | $24.77 | $24.77 | $21.87 | 2,040 |
| 2019-05-30 | $24.89 | $24.89 | $24.89 | $24.89 | $21.97 | 0 |
| 2019-05-29 | $24.85 | $24.85 | $24.85 | $24.85 | $21.93 | 100 |
| 2019-05-28 | $24.89 | $24.89 | $24.89 | $24.89 | $21.97 | 0 |
| 2019-05-24 | $24.93 | $24.93 | $24.93 | $24.93 | $22.01 | 0 |
| 2019-05-23 | $24.97 | $24.97 | $24.93 | $24.93 | $22.01 | 300 |
| 2019-05-22 | $24.96 | $25.01 | $24.96 | $25.01 | $22.08 | 100 |
| 2019-05-21 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
| 2019-05-20 | $24.97 | $24.97 | $24.97 | $24.97 | $22.05 | 0 |
| 2019-05-17 | $24.89 | $24.89 | $24.89 | $24.89 | $21.98 | 0 |
| 2019-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.05 | 1 |
| 2019-05-15 | $24.93 | $24.93 | $24.93 | $24.93 | $22.00 | 200 |
| 2019-05-14 | $24.93 | $24.93 | $24.89 | $24.89 | $21.98 | 12,000 |
| 2019-05-13 | $24.81 | $24.81 | $24.81 | $24.81 | $21.90 | 200 |
| 2019-05-10 | $24.96 | $24.97 | $24.96 | $24.96 | $22.03 | 400 |
| 2019-05-09 | $25.02 | $25.02 | $24.95 | $24.95 | $22.03 | 9,500 |