iShares iBonds 2023 Term High Yield and Income ETF (IBHC) Exchange: BATS
Data as of May 9, 2025
$23.62 ($-0.08) -0.32%
iShares iBonds 2023 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2023 Term High Yield and Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.61 |
| Previous Close | $23.62 |
| High | $23.66 |
| Low | $23.60 |
| Adjusted Open | $23.61 |
| Previous Adjusted Close | $23.62 |
| Adjusted High | $23.66 |
| Adjusted Low | $23.60 |
Invest in iShares iBonds 2023 Term High Yield and Income ETF (IBHC)
Historical Stock Data for iShares iBonds 2023 Term High Yield and Income ETF (IBHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | $23.61 | $23.66 | $23.60 | $23.62 | $23.62 | 29,735 |
| 2023-12-14 | $23.60 | $23.69 | $23.59 | $23.69 | $23.69 | 30,469 |
| 2023-12-13 | $23.60 | $23.66 | $23.59 | $23.62 | $23.62 | 13,135 |
| 2023-12-12 | $23.63 | $23.65 | $23.59 | $23.63 | $23.63 | 20,432 |
| 2023-12-11 | $23.59 | $23.66 | $23.54 | $23.59 | $23.59 | 21,754 |
| 2023-12-08 | $23.57 | $23.60 | $23.53 | $23.57 | $23.57 | 25,939 |
| 2023-12-07 | $23.57 | $23.60 | $23.54 | $23.57 | $23.57 | 30,740 |
| 2023-12-06 | $23.64 | $23.65 | $23.53 | $23.60 | $23.60 | 15,422 |
| 2023-12-05 | $23.56 | $23.63 | $23.53 | $23.55 | $23.55 | 22,076 |
| 2023-12-04 | $23.55 | $23.61 | $23.52 | $23.54 | $23.54 | 15,461 |
| 2023-12-01 | $23.62 | $23.62 | $23.51 | $23.53 | $23.53 | 33,363 |
| 2023-11-30 | $23.66 | $23.69 | $23.62 | $23.69 | $23.59 | 43,190 |
| 2023-11-29 | $23.68 | $23.70 | $23.63 | $23.64 | $23.54 | 41,000 |
| 2023-11-28 | $23.69 | $23.69 | $23.36 | $23.67 | $23.57 | 355,009 |
| 2023-11-27 | $23.71 | $23.71 | $23.64 | $23.65 | $23.55 | 15,069 |
| 2023-11-24 | $23.63 | $23.67 | $23.63 | $23.67 | $23.57 | 3,601 |
| 2023-11-22 | $23.69 | $23.69 | $23.63 | $23.66 | $23.66 | 21,675 |
| 2023-11-21 | $23.63 | $23.68 | $23.61 | $23.67 | $23.67 | 26,771 |
| 2023-11-20 | $23.62 | $23.63 | $23.55 | $23.63 | $23.63 | 7,984 |
| 2023-11-17 | $23.63 | $23.63 | $23.57 | $23.62 | $23.62 | 12,928 |
| 2023-11-16 | $23.61 | $23.63 | $23.54 | $23.56 | $23.56 | 36,367 |
| 2023-11-15 | $23.63 | $23.63 | $23.55 | $23.61 | $23.61 | 15,854 |
| 2023-11-14 | $23.60 | $23.62 | $23.56 | $23.62 | $23.62 | 13,060 |
| 2023-11-13 | $23.59 | $23.63 | $23.57 | $23.60 | $23.60 | 19,856 |
| 2023-11-10 | $23.58 | $23.62 | $23.53 | $23.60 | $23.60 | 40,011 |
| 2023-11-09 | $23.63 | $23.63 | $23.53 | $23.62 | $23.62 | 12,257 |
| 2023-11-08 | $23.62 | $23.63 | $23.55 | $23.63 | $23.63 | 10,748 |
| 2023-11-07 | $23.63 | $23.63 | $23.55 | $23.57 | $23.57 | 10,467 |
| 2023-11-06 | $23.57 | $23.63 | $23.56 | $23.63 | $23.63 | 11,206 |
| 2023-11-03 | $23.56 | $23.61 | $23.55 | $23.59 | $23.59 | 67,182 |
| 2023-11-02 | $23.52 | $23.62 | $23.50 | $23.55 | $23.55 | 74,282 |
| 2023-11-01 | $23.60 | $23.60 | $23.49 | $23.49 | $23.49 | 18,791 |
| 2023-10-31 | $23.64 | $23.70 | $23.48 | $23.70 | $23.60 | 186,595 |
| 2023-10-30 | $23.61 | $23.67 | $23.61 | $23.63 | $23.52 | 36,264 |
| 2023-10-27 | $23.68 | $23.68 | $23.61 | $23.61 | $23.51 | 52,710 |
| 2023-10-26 | $23.66 | $23.69 | $23.62 | $23.69 | $23.59 | 35,823 |
| 2023-10-25 | $23.61 | $23.70 | $23.58 | $23.61 | $23.50 | 50,170 |
| 2023-10-24 | $23.67 | $23.67 | $23.58 | $23.61 | $23.51 | 57,498 |
| 2023-10-23 | $23.66 | $23.67 | $23.63 | $23.64 | $23.53 | 146,219 |
| 2023-10-20 | $23.62 | $23.66 | $23.61 | $23.66 | $23.56 | 257,561 |
| 2023-10-19 | $23.59 | $23.64 | $23.58 | $23.60 | $23.50 | 22,702 |
| 2023-10-18 | $23.62 | $23.62 | $23.56 | $23.58 | $23.48 | 26,850 |
| 2023-10-17 | $23.62 | $23.65 | $23.57 | $23.58 | $23.48 | 75,702 |
| 2023-10-16 | $23.60 | $23.64 | $23.59 | $23.60 | $23.50 | 74,294 |
| 2023-10-13 | $23.60 | $23.60 | $23.59 | $23.60 | $23.60 | 19,176 |
| 2023-10-12 | $23.59 | $23.63 | $23.59 | $23.61 | $23.61 | 16,070 |
| 2023-10-11 | $23.58 | $23.63 | $23.58 | $23.61 | $23.61 | 17,281 |
| 2023-10-10 | $23.59 | $23.64 | $23.57 | $23.59 | $23.59 | 31,470 |
| 2023-10-09 | $23.57 | $23.61 | $23.57 | $23.60 | $23.60 | 10,729 |
| 2023-10-06 | $23.63 | $23.63 | $23.57 | $23.59 | $23.59 | 16,058 |
| 2023-10-05 | $23.61 | $23.64 | $23.58 | $23.61 | $23.61 | 24,139 |
| 2023-10-04 | $23.63 | $23.63 | $23.57 | $23.58 | $23.58 | 43,600 |
| 2023-10-03 | $23.60 | $23.63 | $23.56 | $23.56 | $23.56 | 28,132 |
| 2023-10-02 | $23.61 | $23.61 | $23.55 | $23.55 | $23.55 | 10,649 |
| 2023-09-29 | $23.67 | $23.68 | $23.64 | $23.64 | $23.55 | 14,139 |
| 2023-09-28 | $23.68 | $23.68 | $23.65 | $23.66 | $23.57 | 117,633 |
| 2023-09-27 | $23.64 | $23.67 | $23.62 | $23.67 | $23.58 | 54,164 |
| 2023-09-26 | $23.68 | $23.68 | $23.64 | $23.66 | $23.57 | 29,849 |
| 2023-09-25 | $23.63 | $23.65 | $23.62 | $23.65 | $23.56 | 14,695 |
| 2023-09-22 | $23.62 | $23.64 | $23.62 | $23.62 | $23.62 | 20,598 |
| 2023-09-21 | $23.60 | $23.65 | $23.60 | $23.65 | $23.65 | 13,705 |
| 2023-09-20 | $23.65 | $23.65 | $23.61 | $23.63 | $23.63 | 104,593 |
| 2023-09-19 | $23.65 | $23.65 | $23.61 | $23.63 | $23.63 | 24,653 |
| 2023-09-18 | $23.61 | $23.64 | $23.61 | $23.62 | $23.62 | 23,216 |
| 2023-09-15 | $23.60 | $23.63 | $23.60 | $23.61 | $23.61 | 81,025 |
| 2023-09-14 | $23.62 | $23.63 | $23.60 | $23.63 | $23.63 | 52,937 |
| 2023-09-13 | $23.62 | $23.62 | $23.59 | $23.59 | $23.59 | 86,977 |
| 2023-09-12 | $23.65 | $23.65 | $23.59 | $23.59 | $23.59 | 21,082 |
| 2023-09-11 | $23.64 | $23.65 | $23.59 | $23.59 | $23.59 | 62,235 |
| 2023-09-08 | $23.64 | $23.65 | $23.58 | $23.58 | $23.58 | 25,400 |
| 2023-09-07 | $23.62 | $23.62 | $23.57 | $23.58 | $23.58 | 266,678 |
| 2023-09-06 | $23.58 | $23.62 | $23.56 | $23.56 | $23.56 | 8,767 |
| 2023-09-05 | $23.56 | $23.58 | $23.56 | $23.57 | $23.57 | 25,202 |
| 2023-09-01 | $23.62 | $23.64 | $23.56 | $23.58 | $23.58 | 14,868 |
| 2023-08-31 | $23.64 | $23.73 | $23.64 | $23.66 | $23.57 | 7,226 |
| 2023-08-30 | $23.64 | $23.70 | $23.63 | $23.64 | $23.64 | 18,198 |
| 2023-08-29 | $23.63 | $23.66 | $23.57 | $23.62 | $23.62 | 51,857 |
| 2023-08-28 | $23.71 | $23.71 | $23.63 | $23.63 | $23.63 | 26,913 |
| 2023-08-25 | $23.63 | $23.65 | $23.61 | $23.61 | $23.61 | 31,855 |
| 2023-08-24 | $23.66 | $23.66 | $23.62 | $23.64 | $23.64 | 33,295 |
| 2023-08-23 | $23.61 | $23.65 | $23.61 | $23.62 | $23.62 | 18,761 |
| 2023-08-22 | $23.60 | $23.63 | $23.60 | $23.61 | $23.61 | 23,652 |
| 2023-08-21 | $23.59 | $23.64 | $23.59 | $23.60 | $23.60 | 27,938 |
| 2023-08-18 | $23.64 | $23.64 | $23.59 | $23.61 | $23.61 | 10,242 |
| 2023-08-17 | $23.63 | $23.63 | $23.57 | $23.57 | $23.57 | 36,755 |
| 2023-08-16 | $23.59 | $23.63 | $23.51 | $23.63 | $23.63 | 44,955 |
| 2023-08-15 | $23.54 | $23.60 | $23.54 | $23.58 | $23.58 | 17,302 |
| 2023-08-14 | $23.58 | $23.60 | $23.56 | $23.57 | $23.57 | 29,648 |
| 2023-08-11 | $23.55 | $23.59 | $23.54 | $23.55 | $23.55 | 22,117 |
| 2023-08-10 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 44,684 |
| 2023-08-09 | $23.55 | $23.58 | $23.55 | $23.57 | $23.57 | 15,752 |
| 2023-08-08 | $23.61 | $23.61 | $23.55 | $23.57 | $23.57 | 22,253 |
| 2023-08-07 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 40,954 |
| 2023-08-04 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 12,101 |
| 2023-08-03 | $23.55 | $23.57 | $23.51 | $23.55 | $23.55 | 40,782 |
| 2023-08-02 | $23.53 | $23.56 | $23.48 | $23.49 | $23.49 | 177,173 |
| 2023-08-01 | $23.58 | $23.58 | $23.52 | $23.55 | $23.55 | 47,583 |
| 2023-07-31 | $23.64 | $23.68 | $23.61 | $23.61 | $23.52 | 32,215 |
| 2023-07-28 | $23.67 | $23.68 | $23.62 | $23.66 | $23.66 | 23,148 |
| 2023-07-27 | $23.75 | $23.75 | $23.58 | $23.63 | $23.63 | 49,564 |
| 2023-07-26 | $23.64 | $23.69 | $23.63 | $23.68 | $23.68 | 19,851 |
| 2023-07-25 | $23.69 | $23.69 | $23.59 | $23.59 | $23.59 | 10,262 |
| 2023-07-24 | $23.67 | $23.71 | $23.59 | $23.62 | $23.62 | 19,222 |
| 2023-07-21 | $23.67 | $23.72 | $23.67 | $23.67 | $23.67 | 5,430 |
| 2023-07-20 | $23.65 | $23.71 | $23.58 | $23.66 | $23.66 | 22,824 |
| 2023-07-19 | $23.59 | $23.64 | $23.58 | $23.58 | $23.58 | 34,748 |
| 2023-07-18 | $23.64 | $23.65 | $23.60 | $23.60 | $23.60 | 16,684 |
| 2023-07-17 | $23.58 | $23.65 | $23.58 | $23.61 | $23.61 | 24,263 |
| 2023-07-14 | $23.59 | $23.62 | $23.58 | $23.60 | $23.60 | 28,379 |
| 2023-07-13 | $23.60 | $23.63 | $23.59 | $23.61 | $23.61 | 45,793 |
| 2023-07-12 | $23.60 | $23.61 | $23.58 | $23.59 | $23.59 | 23,106 |
| 2023-07-11 | $23.65 | $23.65 | $23.58 | $23.58 | $23.58 | 20,761 |
| 2023-07-10 | $23.58 | $23.63 | $23.57 | $23.58 | $23.58 | 20,582 |
| 2023-07-07 | $23.60 | $23.60 | $23.57 | $23.58 | $23.58 | 14,622 |
| 2023-07-06 | $23.59 | $23.62 | $23.45 | $23.56 | $23.56 | 26,301 |
| 2023-07-05 | $23.61 | $23.61 | $23.45 | $23.53 | $23.53 | 54,935 |
| 2023-07-03 | $23.55 | $23.59 | $23.55 | $23.58 | $23.58 | 9,394 |
| 2023-06-30 | $23.72 | $23.72 | $23.63 | $23.63 | $23.53 | 22,708 |
| 2023-06-29 | $23.61 | $23.67 | $23.61 | $23.65 | $23.55 | 11,554 |
| 2023-06-28 | $23.64 | $23.68 | $23.61 | $23.62 | $23.52 | 41,189 |
| 2023-06-27 | $23.68 | $23.68 | $23.59 | $23.65 | $23.55 | 41,800 |
| 2023-06-26 | $23.61 | $23.67 | $23.61 | $23.61 | $23.51 | 767,928 |
| 2023-06-23 | $23.67 | $23.67 | $23.61 | $23.62 | $23.52 | 21,173 |
| 2023-06-22 | $23.65 | $23.65 | $23.59 | $23.62 | $23.52 | 22,489 |
| 2023-06-21 | $23.60 | $23.61 | $23.58 | $23.61 | $23.51 | 25,635 |
| 2023-06-20 | $23.58 | $23.67 | $23.58 | $23.60 | $23.50 | 28,849 |
| 2023-06-16 | $23.57 | $23.63 | $23.52 | $23.59 | $23.49 | 35,394 |
| 2023-06-15 | $23.57 | $23.65 | $23.57 | $23.59 | $23.49 | 22,123 |
| 2023-06-14 | $23.50 | $23.63 | $23.50 | $23.55 | $23.45 | 27,255 |
| 2023-06-13 | $23.50 | $23.64 | $23.50 | $23.59 | $23.49 | 128,712 |
| 2023-06-12 | $23.61 | $23.61 | $23.53 | $23.55 | $23.45 | 48,868 |
| 2023-06-09 | $23.56 | $23.59 | $23.52 | $23.56 | $23.46 | 26,014 |
| 2023-06-08 | $23.58 | $23.60 | $23.53 | $23.60 | $23.50 | 133,172 |
| 2023-06-07 | $23.56 | $23.65 | $23.52 | $23.55 | $23.45 | 52,400 |
| 2023-06-06 | $23.58 | $23.62 | $23.47 | $23.52 | $23.42 | 58,901 |
| 2023-06-05 | $23.55 | $23.65 | $23.54 | $23.58 | $23.48 | 19,369 |
| 2023-06-02 | $23.54 | $23.60 | $23.51 | $23.54 | $23.44 | 50,378 |
| 2023-06-01 | $23.51 | $23.68 | $23.51 | $23.56 | $23.46 | 38,195 |
| 2023-05-31 | $23.68 | $23.68 | $23.56 | $23.59 | $23.40 | 43,552 |
| 2023-05-30 | $23.63 | $23.67 | $23.60 | $23.60 | $23.41 | 22,515 |
| 2023-05-26 | $23.67 | $23.67 | $23.57 | $23.61 | $23.61 | 24,348 |
| 2023-05-25 | $23.58 | $23.62 | $23.53 | $23.61 | $23.61 | 42,646 |
| 2023-05-24 | $23.59 | $23.63 | $23.52 | $23.60 | $23.60 | 11,212 |
| 2023-05-23 | $23.62 | $23.66 | $23.58 | $23.62 | $23.62 | 28,123 |
| 2023-05-22 | $23.58 | $23.68 | $23.58 | $23.58 | $23.58 | 15,085 |
| 2023-05-19 | $23.58 | $23.66 | $23.55 | $23.62 | $23.62 | 74,903 |
| 2023-05-18 | $23.62 | $23.63 | $23.52 | $23.60 | $23.60 | 47,015 |
| 2023-05-17 | $23.56 | $23.61 | $23.50 | $23.57 | $23.57 | 11,935 |
| 2023-05-16 | $23.55 | $23.63 | $23.55 | $23.55 | $23.55 | 47,712 |
| 2023-05-15 | $23.59 | $23.66 | $23.56 | $23.56 | $23.56 | 69,036 |
| 2023-05-12 | $23.56 | $23.66 | $23.56 | $23.66 | $23.66 | 25,168 |
| 2023-05-11 | $23.58 | $23.63 | $23.51 | $23.62 | $23.62 | 25,389 |
| 2023-05-10 | $23.51 | $23.60 | $23.45 | $23.57 | $23.57 | 32,208 |
| 2023-05-09 | $23.57 | $23.64 | $23.53 | $23.56 | $23.56 | 21,831 |
| 2023-05-08 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 31,758 |
| 2023-05-05 | $23.54 | $23.60 | $23.54 | $23.59 | $23.59 | 32,344 |
| 2023-05-04 | $23.56 | $23.57 | $23.48 | $23.57 | $23.57 | 57,216 |
| 2023-05-03 | $23.58 | $23.59 | $23.46 | $23.57 | $23.57 | 20,613 |
| 2023-05-02 | $23.49 | $23.56 | $23.46 | $23.53 | $23.53 | 118,636 |
| 2023-05-01 | $23.54 | $23.58 | $23.52 | $23.54 | $23.54 | 314,463 |
| 2023-04-28 | $23.58 | $23.64 | $23.52 | $23.64 | $23.55 | 9,401 |
| 2023-04-27 | $23.59 | $23.64 | $23.47 | $23.52 | $23.52 | 43,406 |
| 2023-04-26 | $23.64 | $23.64 | $23.60 | $23.63 | $23.63 | 103,142 |
| 2023-04-25 | $23.62 | $23.62 | $23.59 | $23.62 | $23.62 | 45,992 |
| 2023-04-24 | $23.59 | $23.74 | $23.47 | $23.60 | $23.60 | 30,333 |
| 2023-04-21 | $23.62 | $23.63 | $23.53 | $23.60 | $23.60 | 32,024 |
| 2023-04-20 | $23.62 | $23.76 | $23.55 | $23.61 | $23.61 | 67,471 |
| 2023-04-19 | $23.56 | $23.60 | $23.55 | $23.60 | $23.60 | 17,189 |
| 2023-04-18 | $23.60 | $23.61 | $23.55 | $23.60 | $23.60 | 22,438 |
| 2023-04-17 | $23.62 | $23.66 | $23.57 | $23.59 | $23.59 | 67,162 |
| 2023-04-14 | $23.55 | $23.64 | $23.55 | $23.60 | $23.60 | 20,416 |
| 2023-04-13 | $23.54 | $23.73 | $23.54 | $23.60 | $23.60 | 26,511 |
| 2023-04-12 | $23.60 | $23.68 | $23.55 | $23.55 | $23.55 | 17,234 |
| 2023-04-11 | $23.57 | $23.78 | $23.49 | $23.59 | $23.59 | 51,410 |
| 2023-04-10 | $23.58 | $23.58 | $23.50 | $23.54 | $23.54 | 34,446 |
| 2023-04-06 | $23.56 | $23.57 | $23.40 | $23.54 | $23.54 | 51,142 |
| 2023-04-05 | $23.56 | $23.56 | $23.50 | $23.54 | $23.54 | 29,627 |
| 2023-04-04 | $23.57 | $23.61 | $23.51 | $23.54 | $23.54 | 31,652 |
| 2023-04-03 | $23.61 | $23.61 | $23.51 | $23.53 | $23.53 | 14,878 |
| 2023-03-31 | $23.62 | $23.62 | $23.58 | $23.61 | $23.53 | 18,361 |
| 2023-03-30 | $23.69 | $23.69 | $23.55 | $23.59 | $23.51 | 30,967 |
| 2023-03-29 | $23.56 | $23.59 | $23.54 | $23.56 | $23.48 | 16,242 |
| 2023-03-28 | $23.58 | $23.58 | $23.52 | $23.53 | $23.45 | 20,341 |
| 2023-03-27 | $23.54 | $23.58 | $23.52 | $23.58 | $23.50 | 35,973 |
| 2023-03-24 | $23.55 | $23.59 | $23.50 | $23.50 | $23.42 | 21,934 |
| 2023-03-23 | $23.49 | $23.57 | $23.49 | $23.55 | $23.47 | 16,931 |
| 2023-03-22 | $23.54 | $23.63 | $23.54 | $23.54 | $23.46 | 31,202 |
| 2023-03-21 | $23.57 | $23.60 | $23.42 | $23.52 | $23.44 | 27,432 |
| 2023-03-20 | $23.57 | $23.58 | $23.49 | $23.58 | $23.50 | 32,847 |
| 2023-03-17 | $23.53 | $23.53 | $23.48 | $23.49 | $23.49 | 28,326 |
| 2023-03-16 | $23.53 | $23.53 | $23.48 | $23.50 | $23.50 | 151,957 |
| 2023-03-15 | $23.54 | $23.54 | $23.46 | $23.52 | $23.52 | 376,642 |
| 2023-03-14 | $23.54 | $23.55 | $23.51 | $23.55 | $23.55 | 57,002 |
| 2023-03-13 | $23.49 | $23.57 | $23.49 | $23.52 | $23.52 | 19,434 |
| 2023-03-10 | $23.53 | $23.56 | $23.51 | $23.52 | $23.52 | 30,917 |
| 2023-03-09 | $23.55 | $23.56 | $23.50 | $23.53 | $23.53 | 36,945 |
| 2023-03-08 | $23.57 | $23.57 | $23.51 | $23.51 | $23.51 | 29,718 |
| 2023-03-07 | $23.56 | $23.58 | $23.50 | $23.54 | $23.54 | 33,653 |
| 2023-03-06 | $23.54 | $23.56 | $23.53 | $23.53 | $23.53 | 13,599 |
| 2023-03-03 | $23.55 | $23.61 | $23.51 | $23.61 | $23.61 | 11,823 |
| 2023-03-02 | $23.55 | $23.55 | $23.47 | $23.49 | $23.49 | 37,895 |
| 2023-03-01 | $23.53 | $23.53 | $23.46 | $23.52 | $23.52 | 34,657 |
| 2023-02-28 | $23.55 | $23.66 | $23.50 | $23.60 | $23.52 | 45,131 |
| 2023-02-27 | $23.63 | $23.64 | $23.54 | $23.58 | $23.50 | 25,435 |
| 2023-02-24 | $23.62 | $23.62 | $23.56 | $23.59 | $23.51 | 16,402 |
| 2023-02-23 | $23.72 | $23.72 | $23.51 | $23.58 | $23.50 | 95,587 |
| 2023-02-22 | $23.61 | $23.63 | $23.54 | $23.58 | $23.50 | 24,817 |
| 2023-02-21 | $23.59 | $23.59 | $23.52 | $23.55 | $23.47 | 62,106 |
| 2023-02-17 | $23.59 | $23.59 | $23.52 | $23.57 | $23.57 | 16,328 |
| 2023-02-16 | $23.58 | $23.58 | $23.50 | $23.57 | $23.57 | 29,243 |
| 2023-02-15 | $23.56 | $23.57 | $23.50 | $23.53 | $23.53 | 20,624 |
| 2023-02-14 | $23.57 | $23.57 | $23.50 | $23.51 | $23.51 | 12,340 |
| 2023-02-13 | $23.51 | $23.54 | $23.46 | $23.51 | $23.51 | 26,819 |
| 2023-02-10 | $23.53 | $23.61 | $23.38 | $23.50 | $23.50 | 121,979 |
| 2023-02-09 | $23.51 | $23.57 | $23.51 | $23.53 | $23.53 | 19,360 |
| 2023-02-08 | $23.55 | $23.58 | $23.51 | $23.56 | $23.56 | 24,093 |
| 2023-02-07 | $23.57 | $23.57 | $23.51 | $23.52 | $23.52 | 24,436 |
| 2023-02-06 | $23.56 | $23.56 | $23.51 | $23.52 | $23.52 | 109,942 |
| 2023-02-03 | $23.54 | $23.58 | $23.47 | $23.53 | $23.53 | 155,070 |
| 2023-02-02 | $23.62 | $23.62 | $23.55 | $23.55 | $23.55 | 221,633 |
| 2023-02-01 | $23.55 | $23.55 | $23.44 | $23.53 | $23.53 | 81,062 |
| 2023-01-31 | $23.57 | $23.62 | $23.57 | $23.60 | $23.53 | 32,059 |
| 2023-01-30 | $23.62 | $23.62 | $23.57 | $23.58 | $23.51 | 24,368 |
| 2023-01-27 | $23.62 | $23.62 | $23.59 | $23.59 | $23.52 | 94,725 |
| 2023-01-26 | $23.61 | $23.67 | $23.56 | $23.61 | $23.54 | 200,186 |
| 2023-01-25 | $23.59 | $23.63 | $23.44 | $23.57 | $23.50 | 85,973 |
| 2023-01-24 | $23.63 | $23.64 | $23.55 | $23.56 | $23.49 | 33,658 |
| 2023-01-23 | $23.55 | $23.68 | $23.50 | $23.61 | $23.61 | 87,693 |
| 2023-01-20 | $23.57 | $23.61 | $23.50 | $23.58 | $23.58 | 62,343 |
| 2023-01-19 | $23.59 | $23.61 | $23.43 | $23.54 | $23.54 | 193,509 |
| 2023-01-18 | $23.57 | $23.74 | $23.54 | $23.54 | $23.54 | 74,996 |
| 2023-01-17 | $23.57 | $23.68 | $23.44 | $23.53 | $23.53 | 118,778 |
| 2023-01-13 | $23.57 | $23.69 | $23.52 | $23.62 | $23.62 | 55,377 |
| 2023-01-12 | $23.56 | $23.66 | $23.52 | $23.58 | $23.58 | 72,616 |
| 2023-01-11 | $23.55 | $23.60 | $23.50 | $23.53 | $23.53 | 77,450 |
| 2023-01-10 | $23.38 | $23.56 | $23.38 | $23.50 | $23.50 | 88,262 |
| 2023-01-09 | $23.52 | $23.56 | $23.52 | $23.54 | $23.54 | 19,903 |
| 2023-01-06 | $23.52 | $23.53 | $23.50 | $23.52 | $23.52 | 30,210 |
| 2023-01-05 | $23.53 | $23.53 | $23.48 | $23.50 | $23.50 | 36,133 |
| 2023-01-04 | $23.49 | $23.51 | $23.46 | $23.49 | $23.49 | 35,722 |
| 2023-01-03 | $23.45 | $23.51 | $23.45 | $23.46 | $23.46 | 25,396 |
| 2022-12-30 | $23.47 | $23.52 | $23.44 | $23.47 | $23.47 | 277,789 |
| 2022-12-29 | $23.41 | $23.49 | $23.41 | $23.47 | $23.47 | 34,265 |
| 2022-12-28 | $23.46 | $23.52 | $23.32 | $23.35 | $23.35 | 116,353 |
| 2022-12-27 | $23.48 | $23.49 | $23.41 | $23.44 | $23.44 | 96,715 |
| 2022-12-23 | $23.53 | $23.53 | $23.42 | $23.48 | $23.48 | 77,811 |
| 2022-12-22 | $23.47 | $23.56 | $23.41 | $23.42 | $23.42 | 90,491 |
| 2022-12-21 | $23.44 | $23.65 | $23.41 | $23.44 | $23.44 | 58,475 |
| 2022-12-20 | $23.40 | $23.50 | $23.38 | $23.40 | $23.40 | 89,914 |
| 2022-12-19 | $23.43 | $23.49 | $23.39 | $23.40 | $23.40 | 27,076 |
| 2022-12-16 | $23.41 | $23.46 | $23.37 | $23.41 | $23.41 | 59,112 |
| 2022-12-15 | $23.51 | $23.51 | $23.36 | $23.40 | $23.40 | 18,734 |
| 2022-12-14 | $23.62 | $23.62 | $23.34 | $23.48 | $23.41 | 50,811 |
| 2022-12-13 | $23.55 | $23.59 | $23.43 | $23.44 | $23.37 | 61,529 |
| 2022-12-12 | $23.48 | $23.48 | $23.44 | $23.45 | $23.38 | 388,154 |
| 2022-12-09 | $23.46 | $23.52 | $23.43 | $23.49 | $23.42 | 28,505 |
| 2022-12-08 | $23.43 | $23.53 | $23.42 | $23.45 | $23.38 | 26,617 |
| 2022-12-07 | $23.46 | $23.51 | $23.41 | $23.43 | $23.36 | 15,852 |
| 2022-12-06 | $23.42 | $23.54 | $23.40 | $23.41 | $23.34 | 68,176 |
| 2022-12-05 | $23.39 | $23.55 | $23.39 | $23.42 | $23.35 | 75,621 |
| 2022-12-02 | $23.44 | $23.49 | $23.40 | $23.42 | $23.42 | 110,929 |
| 2022-12-01 | $23.44 | $23.53 | $23.44 | $23.50 | $23.50 | 38,522 |
| 2022-11-30 | $23.51 | $23.52 | $23.46 | $23.50 | $23.50 | 26,690 |
| 2022-11-29 | $23.42 | $23.52 | $23.42 | $23.51 | $23.51 | 17,992 |
| 2022-11-28 | $23.51 | $23.52 | $23.44 | $23.47 | $23.47 | 32,775 |
| 2022-11-25 | $23.44 | $23.52 | $23.44 | $23.52 | $23.52 | 4,325 |
| 2022-11-23 | $23.49 | $23.58 | $23.46 | $23.46 | $23.46 | 62,813 |
| 2022-11-22 | $23.45 | $23.50 | $23.43 | $23.48 | $23.48 | 16,745 |
| 2022-11-21 | $23.40 | $23.62 | $23.40 | $23.52 | $23.52 | 28,755 |
| 2022-11-18 | $23.56 | $23.56 | $23.43 | $23.45 | $23.45 | 44,994 |
| 2022-11-17 | $23.41 | $23.50 | $23.41 | $23.46 | $23.46 | 46,946 |
| 2022-11-16 | $23.41 | $23.55 | $23.41 | $23.47 | $23.47 | 19,230 |
| 2022-11-15 | $23.40 | $23.47 | $23.37 | $23.43 | $23.43 | 19,049 |
| 2022-11-14 | $23.40 | $23.40 | $23.39 | $23.40 | $23.40 | 15,572 |
| 2022-11-11 | $23.40 | $23.47 | $23.39 | $23.45 | $23.45 | 9,890 |
| 2022-11-10 | $23.40 | $23.47 | $23.30 | $23.39 | $23.39 | 61,252 |
| 2022-11-09 | $23.39 | $23.40 | $23.30 | $23.38 | $23.38 | 62,444 |
| 2022-11-08 | $23.35 | $23.57 | $23.35 | $23.40 | $23.40 | 75,588 |
| 2022-11-07 | $23.40 | $23.40 | $23.36 | $23.37 | $23.37 | 40,456 |
| 2022-11-04 | $23.47 | $23.47 | $23.32 | $23.38 | $23.38 | 47,332 |
| 2022-11-03 | $23.40 | $23.40 | $23.18 | $23.37 | $23.37 | 165,411 |
| 2022-11-02 | $23.37 | $23.48 | $23.34 | $23.38 | $23.38 | 41,096 |
| 2022-11-01 | $23.41 | $23.66 | $23.34 | $23.37 | $23.37 | 140,697 |
| 2022-10-31 | $23.51 | $23.51 | $23.43 | $23.44 | $23.44 | 25,576 |
| 2022-10-28 | $23.44 | $23.62 | $23.44 | $23.61 | $23.61 | 24,190 |
| 2022-10-27 | $23.41 | $23.48 | $23.39 | $23.47 | $23.47 | 27,700 |
| 2022-10-26 | $23.44 | $23.50 | $23.40 | $23.44 | $23.44 | 13,176 |
| 2022-10-25 | $23.39 | $23.51 | $23.36 | $23.51 | $23.51 | 51,480 |
| 2022-10-24 | $23.43 | $23.47 | $23.40 | $23.43 | $23.43 | 29,098 |
| 2022-10-21 | $23.37 | $23.45 | $23.37 | $23.44 | $23.44 | 31,804 |
| 2022-10-20 | $23.39 | $23.40 | $23.36 | $23.37 | $23.37 | 44,499 |
| 2022-10-19 | $23.51 | $23.51 | $23.35 | $23.39 | $23.39 | 15,807 |
| 2022-10-18 | $23.40 | $23.46 | $23.40 | $23.40 | $23.40 | 48,947 |
| 2022-10-17 | $23.42 | $23.44 | $23.36 | $23.40 | $23.40 | 24,737 |
| 2022-10-14 | $23.37 | $23.43 | $23.32 | $23.33 | $23.33 | 15,393 |
| 2022-10-13 | $23.21 | $23.48 | $23.21 | $23.41 | $23.41 | 45,060 |
| 2022-10-12 | $23.41 | $23.42 | $23.36 | $23.36 | $23.36 | 10,933 |
| 2022-10-11 | $23.31 | $23.43 | $23.31 | $23.33 | $23.33 | 16,854 |
| 2022-10-10 | $23.42 | $23.42 | $23.13 | $23.37 | $23.37 | 38,267 |
| 2022-10-07 | $23.39 | $23.63 | $23.35 | $23.35 | $23.35 | 67,150 |
| 2022-10-06 | $23.38 | $23.48 | $23.35 | $23.42 | $23.42 | 18,704 |
| 2022-10-05 | $23.37 | $23.49 | $23.35 | $23.45 | $23.45 | 35,562 |
| 2022-10-04 | $23.54 | $23.62 | $23.35 | $23.38 | $23.38 | 258,271 |
| 2022-10-03 | $23.35 | $23.43 | $23.35 | $23.37 | $23.37 | 23,890 |
| 2022-09-30 | $23.47 | $23.47 | $23.35 | $23.36 | $23.36 | 26,939 |
| 2022-09-29 | $23.46 | $23.57 | $23.35 | $23.55 | $23.55 | 33,088 |
| 2022-09-28 | $23.44 | $23.46 | $23.39 | $23.45 | $23.45 | 54,422 |
| 2022-09-27 | $23.40 | $23.41 | $23.32 | $23.34 | $23.34 | 49,180 |
| 2022-09-26 | $23.40 | $23.40 | $23.30 | $23.38 | $23.38 | 36,756 |
| 2022-09-23 | $23.43 | $23.43 | $23.37 | $23.39 | $23.39 | 21,314 |
| 2022-09-22 | $23.41 | $23.54 | $23.39 | $23.46 | $23.46 | 62,803 |
| 2022-09-21 | $23.43 | $23.46 | $23.40 | $23.40 | $23.40 | 12,844 |
| 2022-09-20 | $23.43 | $23.44 | $23.40 | $23.41 | $23.41 | 15,665 |
| 2022-09-19 | $23.39 | $23.46 | $23.37 | $23.46 | $23.46 | 7,712 |
| 2022-09-16 | $23.43 | $23.48 | $23.40 | $23.45 | $23.45 | 118,891 |
| 2022-09-15 | $23.41 | $23.46 | $23.41 | $23.46 | $23.46 | 22,838 |
| 2022-09-14 | $23.23 | $23.43 | $23.23 | $23.42 | $23.42 | 26,412 |
| 2022-09-13 | $23.46 | $23.46 | $23.37 | $23.41 | $23.41 | 15,873 |
| 2022-09-12 | $23.48 | $23.48 | $23.45 | $23.46 | $23.46 | 14,686 |
| 2022-09-09 | $23.49 | $23.49 | $23.45 | $23.46 | $23.46 | 30,984 |
| 2022-09-08 | $23.48 | $23.48 | $23.40 | $23.47 | $23.47 | 25,910 |
| 2022-09-07 | $23.43 | $23.48 | $23.42 | $23.46 | $23.46 | 38,034 |
| 2022-09-06 | $23.40 | $23.49 | $23.37 | $23.42 | $23.42 | 27,292 |
| 2022-09-02 | $23.50 | $23.50 | $23.42 | $23.43 | $23.43 | 17,027 |
| 2022-09-01 | $23.39 | $23.42 | $23.29 | $23.40 | $23.40 | 22,574 |
| 2022-08-31 | $23.49 | $23.51 | $23.42 | $23.45 | $23.40 | 21,911 |
| 2022-08-30 | $23.48 | $23.51 | $23.42 | $23.51 | $23.45 | 16,157 |
| 2022-08-29 | $23.44 | $23.51 | $23.43 | $23.50 | $23.50 | 6,228 |
| 2022-08-26 | $23.62 | $23.62 | $23.44 | $23.50 | $23.50 | 22,289 |
| 2022-08-25 | $23.63 | $23.74 | $23.50 | $23.54 | $23.54 | 16,515 |
| 2022-08-24 | $23.40 | $23.61 | $23.40 | $23.55 | $23.55 | 22,450 |
| 2022-08-23 | $23.50 | $23.55 | $23.48 | $23.51 | $23.51 | 25,234 |
| 2022-08-22 | $23.52 | $23.52 | $23.42 | $23.50 | $23.50 | 27,556 |
| 2022-08-19 | $23.52 | $23.53 | $23.44 | $23.46 | $23.46 | 27,288 |
| 2022-08-18 | $23.54 | $23.60 | $23.48 | $23.53 | $23.53 | 17,619 |
| 2022-08-17 | $23.46 | $23.54 | $23.46 | $23.51 | $23.51 | 28,117 |
| 2022-08-16 | $23.51 | $23.66 | $23.46 | $23.62 | $23.62 | 33,610 |
| 2022-08-15 | $23.57 | $23.68 | $23.53 | $23.55 | $23.55 | 20,601 |
| 2022-08-12 | $23.45 | $23.72 | $23.45 | $23.57 | $23.57 | 43,655 |
| 2022-08-11 | $23.55 | $23.58 | $23.48 | $23.48 | $23.48 | 56,636 |
| 2022-08-10 | $23.53 | $23.70 | $23.47 | $23.51 | $23.51 | 117,511 |
| 2022-08-09 | $23.58 | $23.58 | $23.47 | $23.47 | $23.47 | 26,436 |
| 2022-08-08 | $23.51 | $23.61 | $23.49 | $23.53 | $23.53 | 37,575 |
| 2022-08-05 | $23.50 | $23.53 | $23.43 | $23.52 | $23.52 | 39,183 |
| 2022-08-04 | $23.60 | $23.66 | $23.46 | $23.57 | $23.57 | 35,836 |
| 2022-08-03 | $23.49 | $23.63 | $23.43 | $23.51 | $23.51 | 42,348 |
| 2022-08-02 | $23.56 | $23.56 | $23.45 | $23.48 | $23.48 | 17,381 |
| 2022-08-01 | $23.51 | $23.51 | $23.46 | $23.47 | $23.47 | 20,877 |
| 2022-07-29 | $23.59 | $23.75 | $23.54 | $23.54 | $23.48 | 35,780 |
| 2022-07-28 | $23.54 | $23.74 | $23.54 | $23.55 | $23.49 | 101,416 |
| 2022-07-27 | $23.45 | $23.60 | $23.45 | $23.60 | $23.54 | 39,001 |
| 2022-07-26 | $23.54 | $23.54 | $23.43 | $23.44 | $23.38 | 26,362 |
| 2022-07-25 | $23.51 | $23.59 | $23.46 | $23.50 | $23.44 | 29,991 |
| 2022-07-22 | $23.59 | $23.60 | $23.45 | $23.50 | $23.44 | 65,662 |
| 2022-07-21 | $23.49 | $23.57 | $23.41 | $23.56 | $23.50 | 30,041 |
| 2022-07-20 | $23.56 | $23.58 | $23.47 | $23.50 | $23.44 | 59,632 |
| 2022-07-19 | $23.46 | $23.57 | $23.36 | $23.49 | $23.43 | 29,817 |
| 2022-07-18 | $23.52 | $23.60 | $23.33 | $23.35 | $23.29 | 67,523 |
| 2022-07-15 | $23.40 | $23.60 | $23.39 | $23.49 | $23.43 | 52,093 |
| 2022-07-14 | $23.28 | $23.42 | $23.22 | $23.40 | $23.34 | 38,547 |
| 2022-07-13 | $23.39 | $23.42 | $23.33 | $23.42 | $23.36 | 153,047 |
| 2022-07-12 | $23.45 | $23.45 | $23.37 | $23.39 | $23.33 | 16,117 |
| 2022-07-11 | $23.44 | $23.44 | $23.35 | $23.38 | $23.32 | 38,489 |
| 2022-07-08 | $23.44 | $23.44 | $23.32 | $23.42 | $23.36 | 25,170 |
| 2022-07-07 | $23.44 | $23.50 | $23.36 | $23.42 | $23.36 | 133,480 |
| 2022-07-06 | $23.35 | $23.46 | $23.32 | $23.35 | $23.29 | 35,251 |
| 2022-07-05 | $23.31 | $23.39 | $23.29 | $23.37 | $23.31 | 7,223 |
| 2022-07-01 | $23.35 | $23.43 | $23.32 | $23.35 | $23.29 | 35,578 |
| 2022-06-30 | $23.41 | $23.44 | $23.39 | $23.40 | $23.28 | 21,624 |
| 2022-06-29 | $23.37 | $23.50 | $23.37 | $23.45 | $23.34 | 27,099 |
| 2022-06-28 | $23.47 | $23.48 | $23.38 | $23.41 | $23.30 | 67,630 |
| 2022-06-27 | $23.49 | $23.58 | $23.46 | $23.56 | $23.45 | 95,339 |
| 2022-06-24 | $23.42 | $23.60 | $23.42 | $23.50 | $23.39 | 46,830 |
| 2022-06-23 | $23.45 | $23.47 | $23.42 | $23.46 | $23.35 | 38,819 |
| 2022-06-22 | $23.40 | $23.44 | $23.40 | $23.42 | $23.31 | 47,565 |
| 2022-06-21 | $23.55 | $23.55 | $23.40 | $23.40 | $23.29 | 21,008 |
| 2022-06-17 | $23.42 | $23.42 | $23.38 | $23.41 | $23.30 | 35,209 |
| 2022-06-16 | $23.38 | $23.45 | $23.29 | $23.39 | $23.28 | 52,864 |
| 2022-06-15 | $23.47 | $23.59 | $23.39 | $23.44 | $23.33 | 127,428 |
| 2022-06-14 | $23.27 | $23.54 | $23.22 | $23.35 | $23.24 | 279,261 |
| 2022-06-13 | $23.37 | $23.37 | $23.22 | $23.28 | $23.17 | 45,217 |
| 2022-06-10 | $23.46 | $23.57 | $23.43 | $23.43 | $23.32 | 86,426 |
| 2022-06-09 | $23.52 | $23.59 | $23.49 | $23.53 | $23.41 | 17,944 |
| 2022-06-08 | $23.65 | $23.65 | $23.46 | $23.55 | $23.44 | 25,476 |
| 2022-06-07 | $23.58 | $23.65 | $23.52 | $23.65 | $23.53 | 8,076 |
| 2022-06-06 | $23.73 | $23.73 | $23.58 | $23.58 | $23.47 | 9,836 |
| 2022-06-03 | $23.52 | $23.64 | $23.52 | $23.58 | $23.47 | 18,433 |
| 2022-06-02 | $23.64 | $23.68 | $23.61 | $23.68 | $23.56 | 26,187 |
| 2022-06-01 | $23.77 | $23.77 | $23.62 | $23.65 | $23.53 | 43,909 |
| 2022-05-31 | $23.77 | $23.77 | $23.67 | $23.70 | $23.53 | 12,541 |
| 2022-05-27 | $23.80 | $23.83 | $23.56 | $23.63 | $23.46 | 70,908 |
| 2022-05-26 | $23.78 | $23.79 | $23.72 | $23.72 | $23.55 | 86,543 |
| 2022-05-25 | $23.67 | $23.73 | $23.61 | $23.68 | $23.51 | 74,344 |
| 2022-05-24 | $23.57 | $23.67 | $23.57 | $23.63 | $23.46 | 48,606 |
| 2022-05-23 | $23.56 | $23.69 | $23.56 | $23.60 | $23.43 | 36,314 |
| 2022-05-20 | $23.60 | $23.68 | $23.55 | $23.60 | $23.43 | 14,608 |
| 2022-05-19 | $23.62 | $23.69 | $23.55 | $23.58 | $23.41 | 30,062 |
| 2022-05-18 | $23.55 | $23.59 | $23.44 | $23.53 | $23.36 | 60,191 |
| 2022-05-17 | $23.60 | $23.61 | $23.58 | $23.59 | $23.42 | 13,922 |
| 2022-05-16 | $23.63 | $23.63 | $23.58 | $23.61 | $23.44 | 20,937 |
| 2022-05-13 | $23.59 | $23.71 | $23.55 | $23.62 | $23.44 | 19,042 |
| 2022-05-12 | $23.52 | $23.59 | $23.51 | $23.59 | $23.42 | 68,842 |
| 2022-05-11 | $23.63 | $23.65 | $23.54 | $23.59 | $23.42 | 270,645 |
| 2022-05-10 | $23.63 | $23.74 | $23.55 | $23.57 | $23.40 | 44,570 |
| 2022-05-09 | $23.54 | $23.61 | $23.54 | $23.59 | $23.42 | 19,751 |
| 2022-05-06 | $23.54 | $23.69 | $23.54 | $23.55 | $23.38 | 15,915 |
| 2022-05-05 | $23.76 | $23.76 | $23.58 | $23.58 | $23.40 | 29,333 |
| 2022-05-04 | $23.64 | $23.93 | $23.64 | $23.78 | $23.60 | 20,845 |
| 2022-05-03 | $23.60 | $23.72 | $23.60 | $23.63 | $23.46 | 585,365 |
| 2022-05-02 | $23.59 | $23.60 | $23.50 | $23.55 | $23.38 | 72,154 |
| 2022-04-29 | $23.66 | $23.69 | $23.61 | $23.61 | $23.38 | 9,764 |
| 2022-04-28 | $23.63 | $23.72 | $23.63 | $23.72 | $23.49 | 107,642 |
| 2022-04-27 | $23.69 | $23.72 | $23.57 | $23.65 | $23.42 | 23,042 |
| 2022-04-26 | $23.73 | $23.78 | $23.71 | $23.73 | $23.50 | 19,278 |
| 2022-04-25 | $23.73 | $23.79 | $23.63 | $23.77 | $23.54 | 13,427 |
| 2022-04-22 | $23.66 | $24.07 | $23.63 | $23.63 | $23.40 | 23,229 |
| 2022-04-21 | $23.76 | $23.82 | $23.70 | $23.70 | $23.47 | 11,040 |
| 2022-04-20 | $23.79 | $23.81 | $23.77 | $23.79 | $23.56 | 15,276 |
| 2022-04-19 | $23.71 | $23.74 | $23.59 | $23.73 | $23.50 | 28,624 |
| 2022-04-18 | $23.76 | $23.80 | $23.67 | $23.67 | $23.44 | 16,510 |
| 2022-04-14 | $23.79 | $23.79 | $23.70 | $23.71 | $23.48 | 23,565 |
| 2022-04-13 | $23.78 | $23.84 | $23.72 | $23.83 | $23.60 | 33,724 |
| 2022-04-12 | $23.69 | $23.82 | $23.69 | $23.71 | $23.48 | 133,606 |
| 2022-04-11 | $23.67 | $23.82 | $23.55 | $23.66 | $23.43 | 13,153 |
| 2022-04-08 | $23.68 | $23.83 | $23.67 | $23.68 | $23.45 | 18,708 |
| 2022-04-07 | $23.67 | $23.87 | $23.63 | $23.76 | $23.53 | 11,233 |
| 2022-04-06 | $23.67 | $23.75 | $23.65 | $23.75 | $23.52 | 23,258 |
| 2022-04-05 | $23.80 | $23.84 | $23.70 | $23.80 | $23.57 | 53,259 |
| 2022-04-04 | $23.81 | $23.86 | $23.81 | $23.84 | $23.61 | 31,286 |
| 2022-04-01 | $23.69 | $23.79 | $23.69 | $23.77 | $23.53 | 20,305 |
| 2022-03-31 | $23.90 | $23.90 | $23.81 | $23.81 | $23.52 | 32,704 |
| 2022-03-30 | $23.92 | $23.95 | $23.78 | $23.85 | $23.57 | 21,177 |
| 2022-03-29 | $23.83 | $23.99 | $23.83 | $23.89 | $23.60 | 28,405 |
| 2022-03-28 | $23.68 | $23.95 | $23.68 | $23.83 | $23.54 | 29,265 |
| 2022-03-25 | $23.80 | $23.81 | $23.73 | $23.76 | $23.48 | 24,927 |
| 2022-03-24 | $23.74 | $23.89 | $23.74 | $23.81 | $23.52 | 65,782 |
| 2022-03-23 | $23.83 | $23.86 | $23.74 | $23.74 | $23.46 | 5,861 |
| 2022-03-22 | $23.80 | $23.84 | $23.70 | $23.78 | $23.50 | 14,060 |
| 2022-03-21 | $23.77 | $23.83 | $23.69 | $23.71 | $23.43 | 13,660 |
| 2022-03-18 | $23.81 | $23.82 | $23.81 | $23.82 | $23.54 | 6,660 |
| 2022-03-17 | $23.95 | $23.95 | $23.79 | $23.82 | $23.54 | 33,105 |
| 2022-03-16 | $23.89 | $23.89 | $23.69 | $23.74 | $23.46 | 26,204 |
| 2022-03-15 | $23.62 | $23.73 | $23.61 | $23.63 | $23.35 | 21,779 |
| 2022-03-14 | $23.72 | $23.72 | $23.59 | $23.61 | $23.33 | 12,096 |
| 2022-03-11 | $23.79 | $23.79 | $23.64 | $23.70 | $23.42 | 13,695 |
| 2022-03-10 | $23.74 | $23.80 | $23.66 | $23.72 | $23.44 | 13,179 |
| 2022-03-09 | $23.77 | $23.83 | $23.54 | $23.80 | $23.52 | 12,441 |
| 2022-03-08 | $23.77 | $23.77 | $23.68 | $23.71 | $23.42 | 7,372 |
| 2022-03-07 | $23.85 | $23.85 | $23.75 | $23.76 | $23.48 | 12,720 |
| 2022-03-04 | $23.89 | $23.89 | $23.77 | $23.77 | $23.49 | 5,286 |
| 2022-03-03 | $23.96 | $23.96 | $23.83 | $23.89 | $23.61 | 7,424 |
| 2022-03-02 | $23.87 | $23.93 | $23.84 | $23.92 | $23.64 | 10,887 |
| 2022-03-01 | $24.00 | $24.00 | $23.86 | $23.89 | $23.61 | 24,634 |
| 2022-02-28 | $24.08 | $24.11 | $24.03 | $24.07 | $23.73 | 6,956 |
| 2022-02-25 | $24.20 | $24.20 | $24.07 | $24.09 | $23.75 | 17,063 |
| 2022-02-24 | $23.92 | $24.13 | $23.92 | $24.11 | $23.77 | 47,611 |
| 2022-02-23 | $24.07 | $24.07 | $23.97 | $24.00 | $23.66 | 12,897 |
| 2022-02-22 | $24.04 | $24.11 | $24.00 | $24.00 | $23.66 | 20,860 |
| 2022-02-18 | $24.02 | $24.11 | $24.02 | $24.09 | $23.75 | 8,665 |
| 2022-02-17 | $24.15 | $24.15 | $24.06 | $24.06 | $23.72 | 8,098 |
| 2022-02-16 | $24.08 | $24.15 | $24.04 | $24.11 | $23.77 | 18,506 |
| 2022-02-15 | $24.06 | $24.10 | $24.05 | $24.07 | $23.73 | 6,821 |
| 2022-02-14 | $24.04 | $24.07 | $23.97 | $24.01 | $23.67 | 4,920 |
| 2022-02-11 | $24.05 | $24.05 | $23.93 | $23.98 | $23.64 | 32,722 |
| 2022-02-10 | $24.05 | $24.16 | $24.05 | $24.06 | $23.72 | 12,412 |
| 2022-02-09 | $24.10 | $24.13 | $24.06 | $24.10 | $23.76 | 28,861 |
| 2022-02-08 | $24.09 | $24.10 | $24.06 | $24.09 | $23.75 | 17,085 |
| 2022-02-07 | $24.11 | $24.11 | $24.05 | $24.11 | $23.77 | 7,195 |
| 2022-02-04 | $24.06 | $24.12 | $23.94 | $24.11 | $23.77 | 9,275 |
| 2022-02-03 | $24.18 | $24.18 | $24.08 | $24.18 | $23.84 | 42,387 |
| 2022-02-02 | $24.19 | $24.22 | $24.15 | $24.17 | $23.83 | 5,971 |
| 2022-02-01 | $24.20 | $24.22 | $24.15 | $24.18 | $23.84 | 12,361 |
| 2022-01-31 | $24.19 | $24.28 | $24.17 | $24.23 | $23.83 | 19,211 |
| 2022-01-28 | $24.30 | $24.30 | $24.12 | $24.20 | $23.80 | 24,121 |
| 2022-01-27 | $24.26 | $24.30 | $24.16 | $24.16 | $23.76 | 306,336 |
| 2022-01-26 | $24.25 | $24.34 | $24.14 | $24.23 | $23.83 | 31,615 |
| 2022-01-25 | $24.27 | $24.32 | $24.26 | $24.29 | $23.89 | 25,622 |
| 2022-01-24 | $24.29 | $24.34 | $24.20 | $24.33 | $23.93 | 6,463 |
| 2022-01-21 | $24.33 | $24.33 | $24.27 | $24.28 | $23.87 | 12,845 |
| 2022-01-20 | $24.34 | $24.37 | $24.25 | $24.26 | $23.86 | 28,063 |
| 2022-01-19 | $24.36 | $24.36 | $24.28 | $24.29 | $23.89 | 59,599 |
| 2022-01-18 | $24.30 | $24.36 | $24.27 | $24.31 | $23.91 | 82,890 |
| 2022-01-14 | $24.36 | $24.37 | $24.31 | $24.36 | $23.95 | 17,969 |
| 2022-01-13 | $24.49 | $24.49 | $24.32 | $24.33 | $23.93 | 42,515 |
| 2022-01-12 | $24.42 | $24.44 | $24.36 | $24.39 | $23.99 | 103,330 |
| 2022-01-11 | $24.41 | $24.49 | $24.36 | $24.40 | $24.00 | 55,812 |
| 2022-01-10 | $24.30 | $24.39 | $24.29 | $24.39 | $23.99 | 14,964 |
| 2022-01-07 | $24.34 | $24.39 | $24.31 | $24.38 | $23.98 | 32,479 |
| 2022-01-06 | $24.31 | $24.36 | $24.30 | $24.32 | $23.92 | 26,024 |
| 2022-01-05 | $24.43 | $24.43 | $24.31 | $24.31 | $23.91 | 18,415 |
| 2022-01-04 | $24.47 | $24.48 | $24.41 | $24.43 | $24.03 | 22,337 |
| 2022-01-03 | $24.33 | $24.40 | $24.33 | $24.36 | $23.96 | 33,310 |
| 2021-12-31 | $24.43 | $24.45 | $24.40 | $24.41 | $24.01 | 5,389 |
| 2021-12-30 | $24.49 | $24.49 | $24.42 | $24.42 | $24.02 | 18,963 |
| 2021-12-29 | $24.49 | $24.49 | $24.38 | $24.38 | $23.98 | 59,761 |
| 2021-12-28 | $24.46 | $24.48 | $24.41 | $24.45 | $24.05 | 39,815 |
| 2021-12-27 | $24.54 | $24.55 | $24.46 | $24.46 | $24.05 | 84,561 |
| 2021-12-23 | $24.46 | $24.49 | $24.42 | $24.46 | $24.05 | 28,908 |
| 2021-12-22 | $24.44 | $24.44 | $24.39 | $24.41 | $24.01 | 359,339 |
| 2021-12-21 | $24.38 | $24.40 | $24.31 | $24.35 | $23.95 | 32,581 |
| 2021-12-20 | $24.33 | $24.39 | $24.30 | $24.35 | $23.95 | 17,746 |
| 2021-12-17 | $24.31 | $24.38 | $24.31 | $24.37 | $23.97 | 247,984 |
| 2021-12-16 | $24.44 | $24.44 | $24.35 | $24.35 | $23.95 | 21,908 |
| 2021-12-15 | $24.38 | $24.47 | $24.36 | $24.45 | $23.98 | 18,357 |
| 2021-12-14 | $24.41 | $24.41 | $24.35 | $24.39 | $23.92 | 7,978 |
| 2021-12-13 | $24.40 | $24.41 | $24.39 | $24.41 | $23.93 | 7,974 |
| 2021-12-10 | $24.35 | $24.43 | $24.35 | $24.37 | $23.90 | 29,566 |
| 2021-12-09 | $24.41 | $24.43 | $24.37 | $24.37 | $23.90 | 6,191 |
| 2021-12-08 | $24.45 | $24.45 | $24.38 | $24.41 | $23.94 | 41,688 |
| 2021-12-07 | $24.43 | $24.53 | $24.40 | $24.41 | $23.94 | 28,227 |
| 2021-12-06 | $24.45 | $24.45 | $24.35 | $24.35 | $23.88 | 29,628 |
| 2021-12-03 | $24.37 | $24.37 | $24.29 | $24.35 | $23.88 | 12,369 |
| 2021-12-02 | $24.34 | $24.38 | $24.31 | $24.38 | $23.91 | 2,525 |
| 2021-12-01 | $24.39 | $24.43 | $24.27 | $24.27 | $23.80 | 6,886 |
| 2021-11-30 | $24.38 | $24.49 | $24.35 | $24.38 | $23.84 | 14,422 |
| 2021-11-29 | $24.45 | $24.46 | $24.38 | $24.45 | $23.91 | 4,401 |
| 2021-11-26 | $24.38 | $24.39 | $24.38 | $24.39 | $23.85 | 5,162 |
| 2021-11-24 | $24.39 | $24.47 | $24.38 | $24.43 | $23.89 | 54,622 |
| 2021-11-23 | $24.38 | $24.47 | $24.38 | $24.47 | $23.93 | 12,634 |
| 2021-11-22 | $24.53 | $24.53 | $24.45 | $24.46 | $23.91 | 8,149 |
| 2021-11-19 | $24.54 | $24.55 | $24.46 | $24.51 | $23.97 | 9,474 |
| 2021-11-18 | $24.55 | $24.58 | $24.51 | $24.53 | $23.98 | 16,602 |
| 2021-11-17 | $24.56 | $24.61 | $24.53 | $24.56 | $24.01 | 5,645 |
| 2021-11-16 | $24.58 | $24.67 | $24.54 | $24.59 | $24.04 | 23,594 |
| 2021-11-15 | $24.60 | $24.60 | $24.51 | $24.58 | $24.03 | 8,516 |
| 2021-11-12 | $24.64 | $24.64 | $24.51 | $24.51 | $23.97 | 165,616 |
| 2021-11-11 | $24.59 | $24.59 | $24.54 | $24.54 | $23.99 | 24,642 |
| 2021-11-10 | $24.62 | $24.65 | $24.54 | $24.58 | $24.03 | 23,413 |
| 2021-11-09 | $24.57 | $24.67 | $24.57 | $24.63 | $24.08 | 4,874 |
| 2021-11-08 | $24.72 | $24.72 | $24.57 | $24.57 | $24.02 | 11,271 |
| 2021-11-05 | $24.75 | $24.75 | $24.61 | $24.64 | $24.09 | 12,279 |
| 2021-11-04 | $24.65 | $24.67 | $24.56 | $24.56 | $24.01 | 76,054 |
| 2021-11-03 | $24.54 | $24.65 | $24.54 | $24.64 | $24.09 | 17,899 |
| 2021-11-02 | $24.58 | $24.65 | $24.56 | $24.59 | $24.04 | 24,366 |
| 2021-11-01 | $24.59 | $24.59 | $24.51 | $24.51 | $23.96 | 10,813 |
| 2021-10-29 | $24.64 | $24.65 | $24.58 | $24.59 | $23.97 | 29,814 |
| 2021-10-28 | $24.66 | $24.67 | $24.60 | $24.64 | $24.02 | 29,892 |
| 2021-10-27 | $24.64 | $24.67 | $24.58 | $24.62 | $24.00 | 15,019 |
| 2021-10-26 | $24.65 | $24.65 | $24.59 | $24.61 | $23.99 | 8,244 |
| 2021-10-25 | $24.65 | $24.65 | $24.56 | $24.60 | $23.98 | 8,019 |
| 2021-10-22 | $24.62 | $24.63 | $24.57 | $24.57 | $23.95 | 14,729 |
| 2021-10-21 | $24.60 | $24.68 | $24.60 | $24.60 | $23.98 | 6,988 |
| 2021-10-20 | $24.66 | $24.68 | $24.57 | $24.58 | $23.96 | 4,918 |
| 2021-10-19 | $24.56 | $24.62 | $24.54 | $24.60 | $23.98 | 11,933 |
| 2021-10-18 | $24.62 | $24.62 | $24.59 | $24.59 | $23.97 | 7,002 |
| 2021-10-15 | $24.71 | $24.71 | $24.58 | $24.64 | $24.02 | 131,290 |
| 2021-10-14 | $24.70 | $24.70 | $24.65 | $24.66 | $24.04 | 30,179 |
| 2021-10-13 | $24.60 | $24.60 | $24.56 | $24.57 | $23.95 | 12,071 |
| 2021-10-12 | $24.57 | $24.59 | $24.57 | $24.59 | $23.97 | 22,080 |
| 2021-10-11 | $24.56 | $24.57 | $24.50 | $24.54 | $23.92 | 33,513 |
| 2021-10-08 | $24.56 | $24.59 | $24.54 | $24.57 | $23.95 | 6,736 |
| 2021-10-07 | $24.63 | $24.66 | $24.56 | $24.56 | $23.94 | 66,705 |
| 2021-10-06 | $24.57 | $24.60 | $24.53 | $24.59 | $23.97 | 8,525 |
| 2021-10-05 | $24.65 | $24.65 | $24.58 | $24.58 | $23.96 | 21,431 |
| 2021-10-04 | $24.65 | $24.65 | $24.58 | $24.59 | $23.97 | 11,150 |
| 2021-10-01 | $24.57 | $24.63 | $24.51 | $24.61 | $23.99 | 9,614 |
| 2021-09-30 | $24.69 | $24.71 | $24.61 | $24.67 | $23.97 | 48,279 |
| 2021-09-29 | $24.68 | $24.68 | $24.63 | $24.65 | $23.95 | 15,196 |
| 2021-09-28 | $24.64 | $24.66 | $24.63 | $24.64 | $23.94 | 11,761 |
| 2021-09-27 | $24.69 | $24.72 | $24.68 | $24.69 | $23.99 | 11,943 |
| 2021-09-24 | $24.72 | $24.73 | $24.70 | $24.70 | $24.00 | 7,973 |
| 2021-09-23 | $24.72 | $24.75 | $24.69 | $24.71 | $24.01 | 9,066 |
| 2021-09-22 | $24.70 | $24.71 | $24.67 | $24.69 | $23.99 | 5,966 |
| 2021-09-21 | $24.65 | $24.67 | $24.60 | $24.66 | $23.96 | 8,924 |
| 2021-09-20 | $24.63 | $24.67 | $24.61 | $24.64 | $23.94 | 24,724 |
| 2021-09-17 | $24.70 | $24.72 | $24.65 | $24.69 | $23.99 | 30,789 |
| 2021-09-16 | $24.73 | $24.74 | $24.69 | $24.72 | $24.02 | 46,730 |
| 2021-09-15 | $24.73 | $24.73 | $24.67 | $24.71 | $24.01 | 3,604 |
| 2021-09-14 | $24.70 | $24.70 | $24.67 | $24.68 | $23.98 | 10,625 |
| 2021-09-13 | $24.72 | $24.72 | $24.65 | $24.67 | $23.97 | 27,069 |
| 2021-09-10 | $24.69 | $24.69 | $24.62 | $24.65 | $23.95 | 198,651 |
| 2021-09-09 | $24.73 | $24.73 | $24.65 | $24.69 | $23.99 | 22,848 |
| 2021-09-08 | $24.71 | $24.71 | $24.65 | $24.65 | $23.95 | 23,754 |
| 2021-09-07 | $24.69 | $24.71 | $24.61 | $24.61 | $23.91 | 13,819 |
| 2021-09-03 | $24.71 | $24.74 | $24.67 | $24.68 | $23.98 | 26,190 |
| 2021-09-02 | $24.67 | $24.69 | $24.65 | $24.68 | $23.98 | 42,773 |
| 2021-09-01 | $24.69 | $24.72 | $24.67 | $24.67 | $23.97 | 34,667 |
| 2021-08-31 | $24.76 | $24.77 | $24.71 | $24.75 | $23.97 | 39,769 |
| 2021-08-30 | $24.76 | $24.81 | $24.76 | $24.78 | $24.00 | 24,203 |
| 2021-08-27 | $24.73 | $24.77 | $24.73 | $24.75 | $23.96 | 8,155 |
| 2021-08-26 | $24.69 | $24.74 | $24.69 | $24.71 | $23.93 | 14,435 |
| 2021-08-25 | $24.72 | $24.84 | $24.70 | $24.72 | $23.94 | 24,065 |
| 2021-08-24 | $24.70 | $24.73 | $24.68 | $24.71 | $23.93 | 32,514 |
| 2021-08-23 | $24.68 | $24.72 | $24.68 | $24.68 | $23.90 | 36,608 |
| 2021-08-20 | $24.61 | $24.72 | $24.61 | $24.62 | $23.84 | 55,760 |
| 2021-08-19 | $24.64 | $24.64 | $24.60 | $24.61 | $23.83 | 10,515 |
| 2021-08-18 | $24.69 | $24.69 | $24.59 | $24.59 | $23.82 | 20,063 |
| 2021-08-17 | $24.66 | $24.69 | $24.60 | $24.64 | $23.86 | 61,514 |
| 2021-08-16 | $24.63 | $24.69 | $24.63 | $24.66 | $23.88 | 11,334 |
| 2021-08-13 | $24.66 | $24.68 | $24.66 | $24.67 | $23.89 | 11,625 |
| 2021-08-12 | $24.61 | $24.64 | $24.61 | $24.63 | $23.85 | 6,148 |
| 2021-08-11 | $24.61 | $24.61 | $24.60 | $24.61 | $23.83 | 7,119 |
| 2021-08-10 | $24.61 | $24.61 | $24.57 | $24.57 | $23.79 | 17,809 |
| 2021-08-09 | $24.62 | $24.63 | $24.59 | $24.59 | $23.81 | 7,576 |
| 2021-08-06 | $24.64 | $24.68 | $24.61 | $24.65 | $23.87 | 25,547 |
| 2021-08-05 | $24.62 | $24.65 | $24.60 | $24.62 | $23.84 | 8,126 |
| 2021-08-04 | $24.62 | $24.63 | $24.57 | $24.59 | $23.81 | 11,946 |
| 2021-08-03 | $24.69 | $24.69 | $24.60 | $24.63 | $23.85 | 12,062 |
| 2021-08-02 | $24.71 | $24.71 | $24.61 | $24.61 | $23.83 | 14,356 |
| 2021-07-30 | $24.77 | $24.77 | $24.72 | $24.74 | $23.87 | 7,828 |
| 2021-07-29 | $24.69 | $24.80 | $24.69 | $24.76 | $23.89 | 11,668 |
| 2021-07-28 | $24.81 | $24.83 | $24.72 | $24.73 | $23.87 | 95,354 |
| 2021-07-27 | $24.72 | $24.73 | $24.67 | $24.70 | $23.84 | 24,570 |
| 2021-07-26 | $24.76 | $24.78 | $24.67 | $24.71 | $23.85 | 23,642 |
| 2021-07-23 | $24.79 | $25.00 | $24.65 | $24.77 | $23.91 | 61,351 |
| 2021-07-22 | $24.67 | $24.75 | $24.66 | $24.73 | $23.87 | 36,298 |
| 2021-07-21 | $24.73 | $24.74 | $24.68 | $24.71 | $23.85 | 13,845 |
| 2021-07-20 | $24.70 | $24.75 | $24.65 | $24.72 | $23.86 | 5,049 |
| 2021-07-19 | $24.63 | $24.70 | $24.60 | $24.62 | $23.77 | 15,338 |
| 2021-07-16 | $24.82 | $24.82 | $24.74 | $24.74 | $23.87 | 9,849 |
| 2021-07-15 | $24.70 | $24.77 | $24.70 | $24.76 | $23.90 | 7,990 |
| 2021-07-14 | $24.73 | $24.81 | $24.72 | $24.77 | $23.91 | 21,461 |
| 2021-07-13 | $24.79 | $24.79 | $24.70 | $24.72 | $23.86 | 13,078 |
| 2021-07-12 | $24.76 | $24.79 | $24.71 | $24.77 | $23.91 | 58,915 |
| 2021-07-09 | $24.92 | $24.92 | $24.74 | $24.75 | $23.89 | 3,286 |
| 2021-07-08 | $24.74 | $24.76 | $24.70 | $24.72 | $23.86 | 3,403 |
| 2021-07-07 | $24.75 | $24.78 | $24.73 | $24.77 | $23.91 | 13,038 |
| 2021-07-06 | $24.79 | $24.79 | $24.74 | $24.74 | $23.88 | 17,831 |
| 2021-07-02 | $24.77 | $24.78 | $24.70 | $24.74 | $23.88 | 14,236 |
| 2021-07-01 | $24.73 | $24.75 | $24.68 | $24.72 | $23.86 | 10,988 |
| 2021-06-30 | $24.82 | $24.83 | $24.79 | $24.79 | $23.85 | 8,367 |
| 2021-06-29 | $24.77 | $24.85 | $24.77 | $24.81 | $23.87 | 4,189 |
| 2021-06-28 | $24.78 | $24.82 | $24.78 | $24.80 | $23.85 | 8,683 |
| 2021-06-25 | $24.77 | $24.83 | $24.77 | $24.83 | $23.89 | 5,379 |
| 2021-06-24 | $24.79 | $24.80 | $24.76 | $24.77 | $23.83 | 5,584 |
| 2021-06-23 | $24.77 | $24.80 | $24.73 | $24.73 | $23.80 | 14,605 |
| 2021-06-22 | $24.75 | $24.76 | $24.71 | $24.75 | $23.81 | 7,190 |
| 2021-06-21 | $24.76 | $24.77 | $24.71 | $24.75 | $23.81 | 5,306 |
| 2021-06-18 | $24.71 | $24.73 | $24.68 | $24.69 | $23.75 | 3,320 |
| 2021-06-17 | $24.72 | $24.74 | $24.69 | $24.72 | $23.78 | 14,334 |
| 2021-06-16 | $24.64 | $24.73 | $24.63 | $24.67 | $23.74 | 12,875 |
| 2021-06-15 | $24.71 | $24.82 | $24.68 | $24.71 | $23.77 | 24,445 |
| 2021-06-14 | $24.75 | $24.75 | $24.66 | $24.72 | $23.78 | 17,079 |
| 2021-06-11 | $24.73 | $24.75 | $24.72 | $24.73 | $23.79 | 23,705 |
| 2021-06-10 | $24.73 | $24.74 | $24.68 | $24.73 | $23.79 | 17,842 |
| 2021-06-09 | $24.71 | $24.71 | $24.67 | $24.67 | $23.73 | 13,656 |
| 2021-06-08 | $24.70 | $24.73 | $24.68 | $24.69 | $23.76 | 22,549 |
| 2021-06-07 | $24.69 | $24.71 | $24.64 | $24.71 | $23.77 | 13,358 |
| 2021-06-04 | $24.65 | $24.69 | $24.61 | $24.66 | $23.72 | 23,200 |
| 2021-06-03 | $24.61 | $24.67 | $24.61 | $24.62 | $23.69 | 14,465 |
| 2021-06-02 | $24.67 | $24.67 | $24.61 | $24.66 | $23.72 | 19,045 |
| 2021-06-01 | $24.69 | $24.69 | $24.59 | $24.63 | $23.69 | 20,230 |
| 2021-05-28 | $24.73 | $24.73 | $24.64 | $24.67 | $23.64 | 14,360 |
| 2021-05-27 | $24.72 | $24.72 | $24.68 | $24.68 | $23.66 | 10,066 |
| 2021-05-26 | $24.68 | $24.72 | $24.67 | $24.71 | $23.68 | 9,965 |
| 2021-05-25 | $24.66 | $24.71 | $24.66 | $24.69 | $23.67 | 9,577 |
| 2021-05-24 | $24.70 | $24.72 | $24.66 | $24.69 | $23.67 | 14,866 |
| 2021-05-21 | $24.70 | $24.70 | $24.63 | $24.66 | $23.64 | 15,870 |
| 2021-05-20 | $24.57 | $24.68 | $24.57 | $24.63 | $23.61 | 17,069 |
| 2021-05-19 | $24.59 | $24.61 | $24.54 | $24.54 | $23.53 | 5,490 |
| 2021-05-18 | $24.67 | $24.69 | $24.60 | $24.61 | $23.59 | 142,015 |
| 2021-05-17 | $24.68 | $24.69 | $24.62 | $24.64 | $23.61 | 12,155 |
| 2021-05-14 | $24.63 | $24.69 | $24.63 | $24.66 | $23.64 | 4,263 |
| 2021-05-13 | $24.64 | $24.65 | $24.58 | $24.63 | $23.61 | 7,435 |
| 2021-05-12 | $24.64 | $24.64 | $24.56 | $24.56 | $23.54 | 16,753 |
| 2021-05-11 | $24.61 | $24.67 | $24.60 | $24.64 | $23.61 | 15,445 |
| 2021-05-10 | $24.67 | $24.70 | $24.63 | $24.64 | $23.62 | 16,410 |
| 2021-05-07 | $24.70 | $24.70 | $24.65 | $24.68 | $23.66 | 11,192 |
| 2021-05-06 | $24.64 | $24.64 | $24.59 | $24.59 | $23.57 | 13,205 |
| 2021-05-05 | $24.64 | $24.64 | $24.58 | $24.63 | $23.61 | 17,972 |
| 2021-05-04 | $24.59 | $24.60 | $24.52 | $24.57 | $23.56 | 24,965 |
| 2021-05-03 | $24.65 | $24.65 | $24.57 | $24.60 | $23.58 | 14,220 |
| 2021-04-30 | $24.67 | $24.71 | $24.67 | $24.70 | $23.58 | 16,042 |
| 2021-04-29 | $24.73 | $24.75 | $24.66 | $24.68 | $23.56 | 17,271 |
| 2021-04-28 | $24.66 | $24.68 | $24.63 | $24.67 | $23.55 | 11,190 |
| 2021-04-27 | $24.69 | $24.69 | $24.63 | $24.64 | $23.53 | 17,536 |
| 2021-04-26 | $24.62 | $24.69 | $24.62 | $24.63 | $23.52 | 14,429 |
| 2021-04-23 | $24.59 | $24.69 | $24.59 | $24.65 | $23.54 | 10,748 |
| 2021-04-22 | $24.69 | $24.69 | $24.60 | $24.63 | $23.52 | 24,465 |
| 2021-04-21 | $24.60 | $24.66 | $24.60 | $24.66 | $23.54 | 5,826 |
| 2021-04-20 | $24.61 | $24.62 | $24.57 | $24.58 | $23.47 | 29,389 |
| 2021-04-19 | $24.61 | $24.61 | $24.57 | $24.59 | $23.48 | 27,931 |
| 2021-04-16 | $24.75 | $24.75 | $24.59 | $24.59 | $23.47 | 12,339 |
| 2021-04-15 | $24.62 | $24.66 | $24.61 | $24.62 | $23.51 | 17,489 |
| 2021-04-14 | $24.67 | $24.69 | $24.61 | $24.61 | $23.50 | 28,463 |
| 2021-04-13 | $24.64 | $24.64 | $24.58 | $24.63 | $23.52 | 15,462 |
| 2021-04-12 | $24.58 | $24.63 | $24.58 | $24.62 | $23.51 | 19,660 |
| 2021-04-09 | $24.64 | $24.64 | $24.59 | $24.62 | $23.50 | 29,595 |
| 2021-04-08 | $24.66 | $24.66 | $24.60 | $24.60 | $23.48 | 8,746 |
| 2021-04-07 | $24.61 | $24.63 | $24.58 | $24.60 | $23.49 | 17,244 |
| 2021-04-06 | $24.63 | $24.64 | $24.59 | $24.60 | $23.49 | 12,161 |
| 2021-04-05 | $24.67 | $24.67 | $24.56 | $24.59 | $23.48 | 19,480 |
| 2021-04-01 | $24.56 | $24.59 | $24.55 | $24.58 | $23.46 | 15,078 |
| 2021-03-31 | $24.58 | $24.67 | $24.57 | $24.65 | $23.43 | 25,415 |
| 2021-03-30 | $24.63 | $24.64 | $24.53 | $24.58 | $23.37 | 47,771 |
| 2021-03-29 | $24.70 | $24.70 | $24.58 | $24.67 | $23.46 | 48,916 |
| 2021-03-26 | $24.65 | $24.65 | $24.55 | $24.61 | $23.40 | 18,367 |
| 2021-03-25 | $24.58 | $24.58 | $24.52 | $24.57 | $23.36 | 15,566 |
| 2021-03-24 | $24.58 | $24.63 | $24.53 | $24.53 | $23.33 | 12,939 |
| 2021-03-23 | $24.51 | $24.58 | $24.50 | $24.52 | $23.31 | 14,821 |
| 2021-03-22 | $24.56 | $24.57 | $24.51 | $24.52 | $23.32 | 16,783 |
| 2021-03-19 | $24.39 | $24.51 | $24.39 | $24.50 | $23.30 | 9,612 |
| 2021-03-18 | $24.49 | $24.49 | $24.40 | $24.40 | $23.20 | 6,568 |
| 2021-03-17 | $24.45 | $24.56 | $24.43 | $24.55 | $23.34 | 19,572 |
| 2021-03-16 | $24.52 | $24.52 | $24.46 | $24.46 | $23.26 | 10,099 |
| 2021-03-15 | $24.47 | $24.52 | $24.47 | $24.51 | $23.31 | 19,904 |
| 2021-03-12 | $24.51 | $24.51 | $24.47 | $24.49 | $23.29 | 3,611 |
| 2021-03-11 | $24.52 | $24.55 | $24.49 | $24.51 | $23.31 | 16,566 |
| 2021-03-10 | $24.46 | $24.51 | $24.45 | $24.47 | $23.27 | 14,744 |
| 2021-03-09 | $24.38 | $24.45 | $24.38 | $24.39 | $23.19 | 2,186 |
| 2021-03-08 | $24.47 | $24.47 | $24.35 | $24.35 | $23.15 | 19,332 |
| 2021-03-05 | $24.41 | $24.52 | $24.37 | $24.45 | $23.25 | 30,281 |
| 2021-03-04 | $24.46 | $24.49 | $24.27 | $24.36 | $23.17 | 6,313 |
| 2021-03-03 | $24.44 | $24.45 | $24.43 | $24.43 | $23.23 | 15,221 |
| 2021-03-02 | $24.50 | $24.51 | $24.47 | $24.48 | $23.28 | 13,605 |
| 2021-03-01 | $24.47 | $24.52 | $24.45 | $24.48 | $23.28 | 15,029 |
| 2021-02-26 | $24.46 | $24.48 | $24.40 | $24.43 | $23.13 | 7,186 |
| 2021-02-25 | $24.51 | $24.52 | $24.42 | $24.44 | $23.14 | 13,683 |
| 2021-02-24 | $24.55 | $24.59 | $24.55 | $24.58 | $23.27 | 9,897 |
| 2021-02-23 | $24.46 | $24.58 | $24.46 | $24.58 | $23.27 | 6,022 |
| 2021-02-22 | $24.52 | $24.54 | $24.50 | $24.50 | $23.20 | 27,437 |
| 2021-02-19 | $24.58 | $24.58 | $24.52 | $24.53 | $23.23 | 40,897 |
| 2021-02-18 | $24.53 | $24.54 | $24.51 | $24.54 | $23.24 | 4,238 |
| 2021-02-17 | $24.49 | $24.54 | $24.47 | $24.53 | $23.23 | 18,397 |
| 2021-02-16 | $24.57 | $24.57 | $24.51 | $24.51 | $23.21 | 7,958 |
| 2021-02-12 | $24.51 | $24.55 | $24.49 | $24.55 | $23.24 | 24,551 |
| 2021-02-11 | $24.52 | $24.53 | $24.49 | $24.51 | $23.21 | 20,812 |
| 2021-02-10 | $24.50 | $24.51 | $24.47 | $24.48 | $23.18 | 12,378 |
| 2021-02-09 | $24.53 | $24.54 | $24.50 | $24.52 | $23.22 | 20,947 |
| 2021-02-08 | $24.55 | $24.55 | $24.51 | $24.54 | $23.24 | 25,939 |
| 2021-02-05 | $24.58 | $24.58 | $24.49 | $24.50 | $23.20 | 15,055 |
| 2021-02-04 | $24.44 | $24.50 | $24.44 | $24.49 | $23.19 | 23,155 |
| 2021-02-03 | $24.51 | $24.51 | $24.44 | $24.44 | $23.14 | 12,449 |
| 2021-02-02 | $24.45 | $24.48 | $24.43 | $24.45 | $23.15 | 21,282 |
| 2021-02-01 | $24.31 | $24.40 | $24.31 | $24.39 | $23.09 | 19,828 |
| 2021-01-29 | $24.44 | $24.53 | $24.41 | $24.46 | $23.05 | 20,556 |
| 2021-01-28 | $24.52 | $24.55 | $24.47 | $24.47 | $23.07 | 11,203 |
| 2021-01-27 | $24.44 | $24.49 | $24.39 | $24.44 | $23.04 | 38,462 |
| 2021-01-26 | $24.54 | $24.54 | $24.46 | $24.47 | $23.06 | 30,967 |
| 2021-01-25 | $24.53 | $24.53 | $24.45 | $24.48 | $23.08 | 24,717 |
| 2021-01-22 | $24.53 | $24.53 | $24.48 | $24.48 | $23.07 | 12,224 |
| 2021-01-21 | $24.58 | $24.58 | $24.48 | $24.53 | $23.12 | 33,410 |
| 2021-01-20 | $24.49 | $24.54 | $24.47 | $24.50 | $23.09 | 43,101 |
| 2021-01-19 | $24.44 | $24.49 | $24.44 | $24.47 | $23.06 | 14,946 |
| 2021-01-15 | $24.47 | $24.63 | $24.44 | $24.63 | $23.22 | 16,426 |
| 2021-01-14 | $24.50 | $24.50 | $24.44 | $24.47 | $23.06 | 33,538 |
| 2021-01-13 | $24.43 | $24.45 | $24.42 | $24.45 | $23.05 | 23,800 |
| 2021-01-12 | $24.40 | $24.40 | $24.30 | $24.37 | $22.97 | 29,301 |
| 2021-01-11 | $24.48 | $24.48 | $24.34 | $24.35 | $22.95 | 41,798 |
| 2021-01-08 | $24.41 | $24.45 | $24.39 | $24.43 | $23.03 | 225,620 |
| 2021-01-07 | $24.47 | $24.47 | $24.38 | $24.45 | $23.05 | 17,776 |
| 2021-01-06 | $24.50 | $24.50 | $24.37 | $24.40 | $22.99 | 26,476 |
| 2021-01-05 | $24.44 | $24.44 | $24.38 | $24.40 | $23.00 | 14,052 |
| 2021-01-04 | $24.41 | $24.41 | $24.31 | $24.37 | $22.97 | 6,131 |
| 2020-12-31 | $24.38 | $24.42 | $24.38 | $24.42 | $23.01 | 13,699 |
| 2020-12-30 | $24.36 | $24.40 | $24.35 | $24.35 | $22.95 | 12,158 |
| 2020-12-29 | $25.00 | $25.00 | $24.33 | $24.34 | $22.94 | 4,878 |
| 2020-12-28 | $24.44 | $24.44 | $24.34 | $24.34 | $22.94 | 6,238 |
| 2020-12-24 | $24.33 | $24.35 | $24.33 | $24.35 | $22.95 | 374 |
| 2020-12-23 | $24.27 | $24.32 | $24.27 | $24.31 | $22.91 | 1,936 |
| 2020-12-22 | $24.29 | $24.29 | $24.21 | $24.21 | $22.82 | 43,263 |
| 2020-12-21 | $24.17 | $24.18 | $24.13 | $24.16 | $22.77 | 13,871 |
| 2020-12-18 | $24.24 | $24.24 | $24.18 | $24.21 | $22.82 | 11,512 |
| 2020-12-17 | $24.24 | $24.24 | $24.21 | $24.23 | $22.83 | 4,481 |
| 2020-12-16 | $24.31 | $24.33 | $24.21 | $24.29 | $22.78 | 22,373 |
| 2020-12-15 | $24.27 | $24.32 | $24.27 | $24.31 | $22.79 | 3,260 |
| 2020-12-14 | $24.28 | $24.30 | $24.18 | $24.23 | $22.72 | 5,854 |
| 2020-12-11 | $24.26 | $24.26 | $24.25 | $24.26 | $22.75 | 2,492 |
| 2020-12-10 | $24.23 | $24.28 | $24.23 | $24.25 | $22.74 | 2,647 |
| 2020-12-09 | $24.21 | $24.21 | $24.17 | $24.17 | $22.66 | 3,912 |
| 2020-12-08 | $24.21 | $24.22 | $24.21 | $24.21 | $22.70 | 2,151 |
| 2020-12-07 | $24.28 | $24.28 | $24.20 | $24.22 | $22.71 | 4,804 |
| 2020-12-04 | $24.17 | $24.28 | $24.17 | $24.27 | $22.76 | 2,134 |
| 2020-12-03 | $24.19 | $24.19 | $24.14 | $24.14 | $22.64 | 6,836 |
| 2020-12-02 | $24.17 | $24.19 | $24.17 | $24.18 | $22.68 | 2,500 |
| 2020-12-01 | $24.16 | $24.16 | $24.15 | $24.15 | $22.65 | 2,919 |
| 2020-11-30 | $24.24 | $24.24 | $24.16 | $24.20 | $22.59 | 7,209 |
| 2020-11-27 | $24.24 | $24.24 | $24.21 | $24.23 | $22.62 | 4,951 |
| 2020-11-25 | $24.20 | $24.20 | $24.18 | $24.18 | $22.57 | 992 |
| 2020-11-24 | $24.23 | $24.23 | $24.14 | $24.14 | $22.53 | 1,982 |
| 2020-11-23 | $24.18 | $24.18 | $24.11 | $24.14 | $22.54 | 4,308 |
| 2020-11-20 | $24.15 | $24.15 | $24.12 | $24.12 | $22.52 | 728 |
| 2020-11-19 | $24.04 | $24.17 | $24.00 | $24.13 | $22.53 | 8,599 |
| 2020-11-18 | $24.12 | $24.15 | $24.07 | $24.07 | $22.47 | 6,949 |
| 2020-11-17 | $24.07 | $24.14 | $24.05 | $24.09 | $22.49 | 1,211 |
| 2020-11-16 | $24.06 | $24.10 | $24.05 | $24.10 | $22.50 | 3,200 |
| 2020-11-13 | $23.98 | $24.02 | $23.95 | $24.00 | $22.41 | 14,938 |
| 2020-11-12 | $24.02 | $24.02 | $23.93 | $23.93 | $22.34 | 8,142 |
| 2020-11-11 | $24.10 | $24.10 | $24.00 | $24.03 | $22.43 | 3,137 |
| 2020-11-10 | $24.02 | $24.06 | $24.00 | $24.02 | $22.43 | 4,566 |
| 2020-11-09 | $24.14 | $24.15 | $24.02 | $24.02 | $22.42 | 1,621 |
| 2020-11-06 | $23.97 | $23.97 | $23.87 | $23.89 | $22.30 | 4,085 |
| 2020-11-05 | $24.05 | $24.05 | $23.95 | $23.95 | $22.36 | 2,153 |
| 2020-11-04 | $23.93 | $23.98 | $23.90 | $23.91 | $22.32 | 6,508 |
| 2020-11-03 | $23.75 | $23.77 | $23.70 | $23.77 | $22.19 | 1,525 |
| 2020-11-02 | $23.62 | $23.65 | $23.60 | $23.63 | $22.06 | 5,644 |
| 2020-10-30 | $23.82 | $23.82 | $23.63 | $23.74 | $22.06 | 12,898 |
| 2020-10-29 | $23.63 | $23.70 | $23.63 | $23.66 | $21.99 | 6,369 |
| 2020-10-28 | $23.65 | $23.66 | $23.60 | $23.60 | $21.93 | 4,088 |
| 2020-10-27 | $23.80 | $23.80 | $23.78 | $23.78 | $22.10 | 11,588 |
| 2020-10-26 | $23.90 | $23.90 | $23.74 | $23.74 | $22.06 | 4,009 |
| 2020-10-23 | $23.88 | $23.92 | $23.87 | $23.89 | $22.20 | 12,611 |
| 2020-10-22 | $23.85 | $23.91 | $23.82 | $23.87 | $22.18 | 13,305 |
| 2020-10-21 | $23.87 | $23.87 | $23.81 | $23.81 | $22.13 | 3,262 |
| 2020-10-20 | $23.73 | $23.85 | $23.73 | $23.82 | $22.13 | 5,553 |
| 2020-10-19 | $23.79 | $23.87 | $23.72 | $23.72 | $22.04 | 7,211 |
| 2020-10-16 | $23.85 | $23.87 | $23.79 | $23.80 | $22.12 | 3,110 |
| 2020-10-15 | $23.75 | $23.83 | $23.75 | $23.83 | $22.15 | 3,834 |
| 2020-10-14 | $23.81 | $23.81 | $23.81 | $23.81 | $22.13 | 5,817 |
| 2020-10-13 | $23.94 | $23.94 | $23.85 | $23.85 | $22.17 | 5,817 |
| 2020-10-12 | $23.91 | $24.00 | $23.91 | $23.95 | $22.26 | 14,352 |
| 2020-10-09 | $23.87 | $23.87 | $23.84 | $23.84 | $22.16 | 2,616 |
| 2020-10-08 | $23.83 | $23.84 | $23.80 | $23.82 | $22.14 | 8,097 |
| 2020-10-07 | $23.78 | $23.81 | $23.76 | $23.76 | $22.08 | 6,629 |
| 2020-10-06 | $23.76 | $23.82 | $23.69 | $23.69 | $22.01 | 12,479 |
| 2020-10-05 | $23.67 | $23.76 | $23.67 | $23.75 | $22.07 | 17,954 |
| 2020-10-02 | $23.59 | $23.68 | $23.59 | $23.62 | $21.95 | 5,211 |
| 2020-10-01 | $23.62 | $23.65 | $23.59 | $23.61 | $21.95 | 6,282 |
| 2020-09-30 | $23.65 | $23.70 | $23.64 | $23.67 | $21.89 | 3,638 |
| 2020-09-29 | $23.57 | $23.61 | $23.54 | $23.58 | $21.81 | 8,360 |
| 2020-09-28 | $23.59 | $23.60 | $23.55 | $23.57 | $21.80 | 2,529 |
| 2020-09-25 | $23.48 | $23.53 | $23.46 | $23.46 | $21.70 | 4,741 |
| 2020-09-24 | $23.45 | $23.48 | $23.45 | $23.48 | $21.71 | 1,306 |
| 2020-09-23 | $23.65 | $23.65 | $23.45 | $23.45 | $21.69 | 9,094 |
| 2020-09-22 | $23.62 | $23.65 | $23.62 | $23.65 | $21.87 | 1,075 |
| 2020-09-21 | $23.68 | $23.68 | $23.55 | $23.55 | $21.78 | 1,350 |
| 2020-09-18 | $23.75 | $23.75 | $23.71 | $23.74 | $21.95 | 1,479 |
| 2020-09-17 | $23.76 | $23.79 | $23.74 | $23.76 | $21.97 | 1,575 |
| 2020-09-16 | $23.83 | $23.86 | $23.78 | $23.78 | $21.99 | 19,588 |
| 2020-09-15 | $23.78 | $23.81 | $23.76 | $23.78 | $21.99 | 9,774 |
| 2020-09-14 | $23.76 | $23.76 | $23.69 | $23.72 | $21.94 | 1,814 |
| 2020-09-11 | $23.71 | $23.75 | $23.69 | $23.73 | $21.94 | 9,400 |
| 2020-09-10 | $23.80 | $23.82 | $23.70 | $23.70 | $21.92 | 3,104 |
| 2020-09-09 | $23.78 | $23.79 | $23.74 | $23.77 | $21.98 | 3,617 |
| 2020-09-08 | $23.69 | $23.72 | $23.62 | $23.62 | $21.84 | 10,661 |
| 2020-09-04 | $23.75 | $23.87 | $23.75 | $23.76 | $21.97 | 1,759 |
| 2020-09-03 | $23.79 | $23.81 | $23.69 | $23.78 | $21.99 | 23,889 |
| 2020-09-02 | $23.87 | $23.91 | $23.84 | $23.91 | $22.11 | 2,383 |
| 2020-09-01 | $23.73 | $23.89 | $23.73 | $23.88 | $22.08 | 8,498 |
| 2020-08-31 | $23.83 | $23.90 | $23.82 | $23.88 | $21.99 | 6,140 |
| 2020-08-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.00 | 799 |
| 2020-08-27 | $23.96 | $23.96 | $23.85 | $23.88 | $21.98 | 4,840 |
| 2020-08-26 | $23.96 | $23.99 | $23.92 | $23.92 | $22.02 | 13,457 |
| 2020-08-25 | $23.81 | $23.86 | $23.81 | $23.85 | $21.96 | 25,944 |
| 2020-08-24 | $23.77 | $23.82 | $23.74 | $23.79 | $21.90 | 5,873 |
| 2020-08-21 | $23.69 | $23.75 | $23.64 | $23.74 | $21.85 | 16,804 |
| 2020-08-20 | $23.62 | $23.74 | $23.62 | $23.74 | $21.85 | 4,431 |
| 2020-08-19 | $23.69 | $23.75 | $23.63 | $23.63 | $21.75 | 46,393 |
| 2020-08-18 | $23.67 | $23.74 | $23.67 | $23.72 | $21.83 | 10,223 |
| 2020-08-17 | $23.60 | $23.67 | $23.59 | $23.67 | $21.79 | 13,647 |
| 2020-08-14 | $23.54 | $23.57 | $23.51 | $23.57 | $21.70 | 1,921 |
| 2020-08-13 | $23.65 | $23.65 | $23.54 | $23.55 | $21.68 | 7,231 |
| 2020-08-12 | $23.62 | $23.71 | $23.62 | $23.63 | $21.75 | 5,307 |
| 2020-08-11 | $23.76 | $23.76 | $23.56 | $23.56 | $21.69 | 17,399 |
| 2020-08-10 | $23.76 | $23.76 | $23.71 | $23.73 | $21.85 | 15,903 |
| 2020-08-07 | $23.72 | $23.75 | $23.65 | $23.75 | $21.86 | 6,861 |
| 2020-08-06 | $23.72 | $23.74 | $23.70 | $23.74 | $21.85 | 1,211 |
| 2020-08-05 | $23.71 | $23.71 | $23.69 | $23.69 | $21.81 | 870 |
| 2020-08-04 | $23.65 | $23.88 | $23.63 | $23.88 | $21.98 | 2,500 |
| 2020-08-03 | $23.73 | $23.73 | $23.67 | $23.68 | $21.80 | 1,953 |
| 2020-07-31 | $23.74 | $23.78 | $23.74 | $23.78 | $21.79 | 605 |
| 2020-07-30 | $23.67 | $23.74 | $23.67 | $23.74 | $21.75 | 1,204 |
| 2020-07-29 | $23.69 | $23.69 | $23.61 | $23.68 | $21.70 | 389 |
| 2020-07-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.59 | 75 |
| 2020-07-27 | $23.61 | $23.61 | $23.61 | $23.61 | $21.63 | 1,188 |
| 2020-07-24 | $23.61 | $23.61 | $23.59 | $23.59 | $21.62 | 319 |
| 2020-07-23 | $23.63 | $23.63 | $23.45 | $23.54 | $21.57 | 717 |
| 2020-07-22 | $23.55 | $23.59 | $23.55 | $23.57 | $21.60 | 2,234 |
| 2020-07-21 | $23.60 | $23.61 | $23.55 | $23.55 | $21.58 | 300 |
| 2020-07-20 | $23.52 | $23.52 | $23.52 | $23.52 | $21.56 | 2,013 |
| 2020-07-17 | $23.33 | $23.35 | $23.33 | $23.35 | $21.39 | 2,000 |
| 2020-07-16 | $23.31 | $23.31 | $23.28 | $23.28 | $21.33 | 4,076 |
| 2020-07-15 | $23.31 | $23.31 | $23.28 | $23.29 | $21.34 | 800 |
| 2020-07-14 | $23.17 | $23.19 | $23.17 | $23.19 | $21.25 | 400 |
| 2020-07-13 | $23.18 | $23.18 | $23.00 | $23.00 | $21.07 | 1,006 |
| 2020-07-10 | $23.09 | $23.18 | $23.09 | $23.18 | $21.24 | 3,400 |
| 2020-07-09 | $23.04 | $23.08 | $23.04 | $23.05 | $21.12 | 1,200 |
| 2020-07-08 | $23.11 | $23.16 | $23.07 | $23.11 | $21.18 | 678 |
| 2020-07-07 | $23.17 | $23.17 | $23.06 | $23.06 | $21.13 | 300 |
| 2020-07-06 | $23.20 | $23.20 | $23.16 | $23.17 | $21.23 | 1,400 |
| 2020-07-02 | $23.15 | $23.16 | $23.11 | $23.11 | $21.18 | 3,200 |
| 2020-07-01 | $23.03 | $23.04 | $22.98 | $22.98 | $21.06 | 700 |
| 2020-06-30 | $23.02 | $23.11 | $23.02 | $23.07 | $21.05 | 2,800 |
| 2020-06-29 | $22.82 | $22.88 | $22.80 | $22.85 | $20.85 | 5,323 |
| 2020-06-26 | $22.97 | $22.99 | $22.94 | $22.95 | $20.94 | 8,400 |
| 2020-06-25 | $23.11 | $23.13 | $23.08 | $23.13 | $21.10 | 4,800 |
| 2020-06-24 | $23.12 | $23.15 | $23.02 | $23.02 | $21.00 | 4,459 |
| 2020-06-23 | $23.30 | $23.31 | $23.25 | $23.25 | $21.21 | 8,100 |
| 2020-06-22 | $23.18 | $23.18 | $23.18 | $23.18 | $21.15 | 43 |
| 2020-06-19 | $23.19 | $23.19 | $23.19 | $23.19 | $21.15 | 94 |
| 2020-06-18 | $23.25 | $23.25 | $23.23 | $23.23 | $21.19 | 662 |
| 2020-06-17 | $23.24 | $23.24 | $23.21 | $23.21 | $21.17 | 695 |
| 2020-06-16 | $23.28 | $23.28 | $23.23 | $23.23 | $21.19 | 207 |
| 2020-06-15 | $23.17 | $23.38 | $23.17 | $23.25 | $21.21 | 8,400 |
| 2020-06-12 | $23.15 | $23.15 | $23.00 | $23.06 | $21.04 | 1,500 |
| 2020-06-11 | $23.00 | $23.00 | $22.85 | $22.86 | $20.86 | 6,800 |
| 2020-06-10 | $23.30 | $23.42 | $23.26 | $23.36 | $21.31 | 9,267 |
| 2020-06-09 | $23.31 | $23.36 | $23.31 | $23.32 | $21.28 | 500 |
| 2020-06-08 | $23.47 | $23.50 | $23.47 | $23.48 | $21.42 | 9,100 |
| 2020-06-05 | $23.56 | $23.60 | $23.44 | $23.44 | $21.39 | 8,700 |
| 2020-06-04 | $23.23 | $23.26 | $23.20 | $23.25 | $21.21 | 2,900 |
| 2020-06-03 | $23.34 | $23.34 | $23.28 | $23.28 | $21.24 | 2,454 |
| 2020-06-02 | $23.15 | $23.21 | $23.06 | $23.21 | $21.18 | 16,055 |
| 2020-06-01 | $22.88 | $23.08 | $22.88 | $23.03 | $21.01 | 16,300 |
| 2020-05-29 | $22.87 | $23.03 | $22.87 | $22.98 | $20.87 | 8,621 |
| 2020-05-28 | $22.89 | $22.89 | $22.89 | $22.89 | $20.78 | 10 |
| 2020-05-27 | $22.85 | $22.85 | $22.71 | $22.80 | $20.70 | 3,970 |
| 2020-05-26 | $22.83 | $22.84 | $22.80 | $22.80 | $20.70 | 3,036 |
| 2020-05-22 | $22.62 | $22.62 | $22.60 | $22.60 | $20.52 | 300 |
| 2020-05-21 | $22.55 | $22.56 | $22.52 | $22.53 | $20.45 | 6,740 |
| 2020-05-20 | $22.50 | $22.55 | $22.50 | $22.55 | $20.48 | 1,709 |
| 2020-05-19 | $22.34 | $22.40 | $22.32 | $22.32 | $20.26 | 5,645 |
| 2020-05-18 | $22.34 | $22.34 | $22.24 | $22.32 | $20.27 | 400 |
| 2020-05-15 | $22.01 | $22.01 | $22.01 | $22.01 | $19.99 | 46 |
| 2020-05-14 | $21.91 | $22.05 | $21.91 | $21.97 | $19.95 | 13,567 |
| 2020-05-13 | $22.10 | $22.10 | $22.01 | $22.01 | $19.99 | 1,361 |
| 2020-05-12 | $22.31 | $22.31 | $22.10 | $22.10 | $20.07 | 3,828 |
| 2020-05-11 | $22.11 | $22.11 | $22.11 | $22.11 | $20.08 | 45 |
| 2020-05-08 | $22.17 | $22.22 | $22.17 | $22.20 | $20.16 | 12,400 |
| 2020-05-07 | $22.06 | $22.06 | $22.06 | $22.06 | $20.03 | 402 |
| 2020-05-06 | $22.24 | $22.24 | $22.06 | $22.06 | $20.03 | 950 |
| 2020-05-05 | $22.21 | $22.24 | $22.18 | $22.20 | $20.16 | 7,563 |
| 2020-05-04 | $22.04 | $22.09 | $22.04 | $22.09 | $20.05 | 300 |
| 2020-05-01 | $22.56 | $22.56 | $22.56 | $22.56 | $20.49 | 0 |
| 2020-04-30 | $22.41 | $22.56 | $22.41 | $22.56 | $20.38 | 1,415 |
| 2020-04-29 | $22.48 | $22.54 | $22.48 | $22.54 | $20.36 | 8,800 |
| 2020-04-28 | $22.24 | $22.24 | $22.19 | $22.21 | $20.06 | 12,560 |
| 2020-04-27 | $22.11 | $22.11 | $22.11 | $22.11 | $19.97 | 62 |
| 2020-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $20.11 | 186 |
| 2020-04-23 | $22.24 | $22.24 | $22.24 | $22.24 | $20.09 | 34 |
| 2020-04-22 | $22.25 | $22.25 | $22.24 | $22.24 | $20.09 | 100 |
| 2020-04-21 | $22.24 | $22.24 | $22.06 | $22.07 | $19.93 | 1,253 |
| 2020-04-20 | $22.63 | $22.63 | $22.40 | $22.45 | $20.27 | 1,200 |
| 2020-04-17 | $22.82 | $22.82 | $22.68 | $22.68 | $20.48 | 8,001 |
| 2020-04-16 | $22.63 | $22.63 | $22.51 | $22.60 | $20.42 | 1,900 |
| 2020-04-15 | $22.86 | $22.86 | $22.86 | $22.86 | $20.65 | 50 |
| 2020-04-14 | $23.05 | $23.05 | $22.63 | $22.86 | $20.65 | 4,665 |
| 2020-04-13 | $22.92 | $22.92 | $22.48 | $22.73 | $20.53 | 18,901 |
| 2020-04-09 | $22.48 | $23.31 | $22.48 | $23.31 | $21.06 | 43,582 |
| 2020-04-08 | $21.47 | $21.89 | $21.42 | $21.89 | $19.77 | 40,200 |
| 2020-04-07 | $21.56 | $21.60 | $21.32 | $21.39 | $19.32 | 40,000 |
| 2020-04-06 | $21.24 | $21.35 | $21.20 | $21.35 | $19.28 | 7,200 |
| 2020-04-03 | $21.16 | $21.16 | $20.78 | $20.89 | $18.87 | 23,700 |
| 2020-04-02 | $21.16 | $21.25 | $21.06 | $21.25 | $19.19 | 3,085 |
| 2020-04-01 | $21.16 | $21.22 | $21.04 | $21.17 | $19.12 | 3,100 |
| 2020-03-31 | $21.75 | $21.75 | $21.75 | $21.75 | $19.54 | 28 |
| 2020-03-30 | $21.82 | $21.88 | $21.82 | $21.88 | $19.66 | 3,000 |
| 2020-03-27 | $21.90 | $21.90 | $21.65 | $21.66 | $19.46 | 4,600 |
| 2020-03-26 | $21.49 | $21.64 | $21.49 | $21.64 | $19.44 | 1,400 |
| 2020-03-25 | $20.59 | $21.13 | $20.59 | $21.13 | $18.98 | 296 |
| 2020-03-24 | $20.37 | $20.80 | $20.19 | $20.62 | $18.52 | 10,600 |
| 2020-03-23 | $20.56 | $20.56 | $19.94 | $19.94 | $17.92 | 2,888 |
| 2020-03-20 | $20.59 | $21.35 | $20.19 | $21.35 | $19.18 | 26,830 |
| 2020-03-19 | $21.05 | $21.05 | $20.69 | $20.71 | $18.61 | 35,409 |
| 2020-03-18 | $21.10 | $21.90 | $20.89 | $21.90 | $19.68 | 9,800 |
| 2020-03-17 | $21.56 | $21.96 | $21.47 | $21.93 | $19.70 | 6,327 |
| 2020-03-16 | $21.75 | $22.18 | $21.75 | $21.95 | $19.72 | 5,700 |
| 2020-03-13 | $22.64 | $22.89 | $22.50 | $22.89 | $20.57 | 9,100 |
| 2020-03-12 | $21.73 | $22.45 | $21.73 | $22.31 | $20.04 | 7,223 |
| 2020-03-11 | $23.43 | $23.43 | $23.08 | $23.08 | $20.74 | 70,675 |
| 2020-03-10 | $23.50 | $23.61 | $23.25 | $23.61 | $21.22 | 53,656 |
| 2020-03-09 | $23.27 | $23.50 | $23.17 | $23.35 | $20.98 | 159,200 |
| 2020-03-06 | $24.14 | $24.34 | $24.13 | $24.33 | $21.86 | 27,959 |
| 2020-03-05 | $24.65 | $24.65 | $24.51 | $24.51 | $22.02 | 2,700 |
| 2020-03-04 | $24.75 | $24.80 | $24.74 | $24.77 | $22.26 | 4,000 |
| 2020-03-03 | $24.80 | $24.81 | $24.43 | $24.51 | $22.02 | 42,393 |
| 2020-03-02 | $24.54 | $24.67 | $24.50 | $24.67 | $22.16 | 14,835 |
| 2020-02-28 | $24.38 | $25.00 | $24.31 | $24.60 | $22.00 | 119,159 |
| 2020-02-27 | $24.62 | $24.79 | $24.52 | $24.55 | $21.96 | 42,600 |
| 2020-02-26 | $24.84 | $24.87 | $24.77 | $24.81 | $22.19 | 6,933 |
| 2020-02-25 | $24.95 | $24.95 | $24.74 | $24.78 | $22.16 | 10,802 |
| 2020-02-24 | $24.94 | $24.96 | $24.90 | $24.91 | $22.28 | 9,800 |
| 2020-02-21 | $25.10 | $25.10 | $25.07 | $25.09 | $22.43 | 3,500 |
| 2020-02-20 | $25.11 | $25.13 | $25.03 | $25.11 | $22.46 | 2,504 |
| 2020-02-19 | $25.09 | $25.09 | $25.08 | $25.08 | $22.43 | 2,000 |
| 2020-02-18 | $25.08 | $25.08 | $25.04 | $25.05 | $22.40 | 22,200 |
| 2020-02-14 | $25.11 | $25.11 | $25.08 | $25.09 | $22.44 | 3,600 |
| 2020-02-13 | $25.11 | $25.11 | $25.08 | $25.08 | $22.43 | 8,441 |
| 2020-02-12 | $25.09 | $25.11 | $25.09 | $25.09 | $22.44 | 6,800 |
| 2020-02-11 | $25.06 | $25.06 | $25.05 | $25.05 | $22.40 | 2,104 |
| 2020-02-10 | $24.96 | $24.98 | $24.96 | $24.98 | $22.34 | 1,026 |
| 2020-02-07 | $24.96 | $24.96 | $24.96 | $24.96 | $22.32 | 1,700 |
| 2020-02-06 | $25.00 | $25.01 | $25.00 | $25.00 | $22.36 | 1,300 |
| 2020-02-05 | $24.98 | $24.98 | $24.98 | $24.98 | $22.34 | 33 |
| 2020-02-04 | $24.93 | $24.93 | $24.89 | $24.91 | $22.28 | 1,100 |
| 2020-02-03 | $24.86 | $24.86 | $24.81 | $24.81 | $22.19 | 681 |
| 2020-01-31 | $24.94 | $24.94 | $24.94 | $24.94 | $22.20 | 225 |
| 2020-01-30 | $24.99 | $25.01 | $24.97 | $25.01 | $22.27 | 1,085 |
| 2020-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.25 | 700 |
| 2020-01-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.27 | 5 |
| 2020-01-27 | $24.89 | $24.89 | $24.87 | $24.87 | $22.14 | 1,100 |
| 2020-01-24 | $25.00 | $25.00 | $24.99 | $24.99 | $22.25 | 3,100 |
| 2020-01-23 | $25.09 | $25.10 | $25.09 | $25.10 | $22.35 | 700 |
| 2020-01-22 | $25.12 | $25.13 | $25.12 | $25.12 | $22.36 | 2,300 |
| 2020-01-21 | $25.13 | $25.13 | $25.08 | $25.08 | $22.33 | 1,600 |
| 2020-01-17 | $25.14 | $25.14 | $25.11 | $25.11 | $22.36 | 1,419 |
| 2020-01-16 | $25.14 | $25.14 | $25.13 | $25.13 | $22.37 | 2,450 |
| 2020-01-15 | $25.14 | $25.16 | $25.14 | $25.14 | $22.38 | 5,466 |
| 2020-01-14 | $25.14 | $25.14 | $25.11 | $25.12 | $22.36 | 6,189 |
| 2020-01-13 | $25.15 | $25.15 | $25.11 | $25.11 | $22.36 | 5,000 |
| 2020-01-10 | $25.10 | $25.11 | $25.08 | $25.11 | $22.35 | 2,135 |
| 2020-01-09 | $25.10 | $25.11 | $25.08 | $25.10 | $22.35 | 4,800 |
| 2020-01-08 | $25.04 | $25.09 | $25.04 | $25.05 | $22.30 | 2,500 |
| 2020-01-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.27 | 233 |
| 2020-01-06 | $25.02 | $25.04 | $25.02 | $25.02 | $22.27 | 6,735 |
| 2020-01-03 | $25.02 | $25.05 | $25.01 | $25.04 | $22.29 | 12,085 |
| 2020-01-02 | $25.01 | $25.05 | $24.98 | $25.05 | $22.30 | 1,400 |
| 2019-12-31 | $24.96 | $24.97 | $24.96 | $24.97 | $22.23 | 909 |
| 2019-12-30 | $24.95 | $24.96 | $24.95 | $24.96 | $22.22 | 5,100 |
| 2019-12-27 | $24.98 | $24.98 | $24.96 | $24.96 | $22.22 | 4,300 |
| 2019-12-26 | $24.97 | $25.00 | $24.95 | $25.00 | $22.26 | 8,129 |
| 2019-12-24 | $24.92 | $24.92 | $24.92 | $24.92 | $22.19 | 67 |
| 2019-12-23 | $24.88 | $24.91 | $24.88 | $24.91 | $22.18 | 511 |
| 2019-12-20 | $24.97 | $24.97 | $24.89 | $24.89 | $22.15 | 12,268 |
| 2019-12-19 | $24.90 | $24.92 | $24.90 | $24.92 | $22.19 | 2,600 |
| 2019-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 400 |
| 2019-12-17 | $24.93 | $24.99 | $24.92 | $24.99 | $22.14 | 700 |
| 2019-12-16 | $24.92 | $24.92 | $24.89 | $24.91 | $22.07 | 5,800 |
| 2019-12-13 | $24.84 | $24.87 | $24.84 | $24.87 | $22.04 | 1,300 |
| 2019-12-12 | $24.86 | $24.90 | $24.82 | $24.88 | $22.05 | 11,600 |
| 2019-12-11 | $24.74 | $24.82 | $24.74 | $24.79 | $21.97 | 1,300 |
| 2019-12-10 | $24.71 | $24.76 | $24.69 | $24.73 | $21.92 | 5,800 |
| 2019-12-09 | $24.70 | $24.70 | $24.69 | $24.69 | $21.88 | 253 |
| 2019-12-06 | $24.70 | $24.72 | $24.70 | $24.70 | $21.89 | 800 |
| 2019-12-05 | $24.63 | $24.65 | $24.63 | $24.65 | $21.84 | 700 |
| 2019-12-04 | $24.61 | $24.63 | $24.61 | $24.63 | $21.82 | 800 |
| 2019-12-03 | $24.56 | $24.60 | $24.56 | $24.60 | $21.80 | 249 |
| 2019-12-02 | $24.57 | $24.60 | $24.57 | $24.60 | $21.80 | 300 |
| 2019-11-29 | $24.77 | $24.78 | $24.72 | $24.72 | $21.80 | 1,081 |
| 2019-11-27 | $24.72 | $24.77 | $24.72 | $24.76 | $21.83 | 200 |
| 2019-11-26 | $24.76 | $24.76 | $24.72 | $24.72 | $21.80 | 4,656 |
| 2019-11-25 | $24.72 | $24.74 | $24.72 | $24.74 | $21.81 | 1,500 |
| 2019-11-22 | $24.67 | $24.69 | $24.67 | $24.68 | $21.76 | 2,260 |
| 2019-11-21 | $24.59 | $24.65 | $24.59 | $24.65 | $21.74 | 1,351 |
| 2019-11-20 | $24.65 | $24.67 | $24.61 | $24.61 | $21.70 | 1,700 |
| 2019-11-19 | $24.69 | $24.74 | $24.64 | $24.71 | $21.79 | 2,600 |
| 2019-11-18 | $24.70 | $24.75 | $24.70 | $24.75 | $21.83 | 3,655 |
| 2019-11-15 | $24.74 | $24.74 | $24.71 | $24.71 | $21.79 | 12,400 |
| 2019-11-14 | $24.69 | $24.73 | $24.68 | $24.68 | $21.77 | 900 |
| 2019-11-13 | $24.70 | $24.70 | $24.68 | $24.68 | $21.76 | 830 |
| 2019-11-12 | $24.72 | $24.72 | $24.70 | $24.70 | $21.78 | 1,800 |
| 2019-11-11 | $24.67 | $24.70 | $24.67 | $24.68 | $21.77 | 498 |
| 2019-11-08 | $24.71 | $24.71 | $24.71 | $24.71 | $21.79 | 454 |
| 2019-11-07 | $24.75 | $24.75 | $24.72 | $24.72 | $21.80 | 1,177 |
| 2019-11-06 | $24.73 | $24.75 | $24.72 | $24.73 | $21.81 | 8,500 |
| 2019-11-05 | $24.74 | $24.76 | $24.74 | $24.76 | $21.83 | 1,000 |
| 2019-11-04 | $24.75 | $24.75 | $24.75 | $24.75 | $21.83 | 6 |
| 2019-11-01 | $24.68 | $24.73 | $24.68 | $24.71 | $21.79 | 3,471 |
| 2019-10-31 | $24.78 | $24.79 | $24.74 | $24.79 | $21.76 | 1,500 |
| 2019-10-30 | $24.79 | $24.81 | $24.79 | $24.81 | $21.77 | 100 |
| 2019-10-29 | $24.89 | $24.89 | $24.86 | $24.86 | $21.81 | 541 |
| 2019-10-28 | $24.90 | $24.90 | $24.88 | $24.88 | $21.84 | 9,914 |
| 2019-10-25 | $24.88 | $24.88 | $24.88 | $24.88 | $21.84 | 100 |
| 2019-10-24 | $24.87 | $24.87 | $24.87 | $24.87 | $21.83 | 0 |
| 2019-10-23 | $24.85 | $24.86 | $24.84 | $24.84 | $21.80 | 3,200 |
| 2019-10-22 | $24.82 | $24.83 | $24.82 | $24.83 | $21.79 | 200 |
| 2019-10-21 | $24.84 | $24.84 | $24.82 | $24.82 | $21.78 | 100 |
| 2019-10-18 | $24.83 | $24.83 | $24.83 | $24.83 | $21.79 | 232 |
| 2019-10-17 | $24.79 | $24.79 | $24.79 | $24.79 | $21.76 | 200 |
| 2019-10-16 | $24.80 | $24.80 | $24.79 | $24.79 | $21.75 | 800 |
| 2019-10-15 | $24.79 | $24.79 | $24.78 | $24.78 | $21.75 | 200 |
| 2019-10-14 | $24.74 | $24.75 | $24.73 | $24.73 | $21.71 | 300 |
| 2019-10-11 | $24.71 | $24.71 | $24.71 | $24.71 | $21.69 | 66 |
| 2019-10-10 | $24.66 | $24.66 | $24.64 | $24.64 | $21.63 | 1,615 |
| 2019-10-09 | $24.63 | $24.63 | $24.63 | $24.63 | $21.62 | 13,100 |
| 2019-10-08 | $24.61 | $24.61 | $24.57 | $24.57 | $21.57 | 4,700 |
| 2019-10-07 | $24.63 | $24.64 | $24.62 | $24.64 | $21.63 | 1,200 |
| 2019-10-04 | $24.62 | $24.67 | $24.62 | $24.67 | $21.65 | 13,900 |
| 2019-10-03 | $24.58 | $24.61 | $24.52 | $24.61 | $21.60 | 14,946 |
| 2019-10-02 | $24.64 | $24.64 | $24.62 | $24.62 | $21.61 | 900 |
| 2019-10-01 | $24.72 | $24.72 | $24.72 | $24.72 | $21.70 | 41 |
| 2019-09-30 | $24.85 | $24.86 | $24.84 | $24.86 | $21.72 | 607 |
| 2019-09-27 | $24.85 | $24.86 | $24.81 | $24.86 | $21.71 | 1,000 |
| 2019-09-26 | $24.92 | $24.92 | $24.91 | $24.91 | $21.76 | 720 |
| 2019-09-25 | $24.95 | $24.95 | $24.92 | $24.92 | $21.77 | 1,334 |
| 2019-09-24 | $24.95 | $24.95 | $24.93 | $24.93 | $21.78 | 400 |
| 2019-09-23 | $24.94 | $24.96 | $24.94 | $24.96 | $21.80 | 230 |
| 2019-09-20 | $24.95 | $24.96 | $24.95 | $24.95 | $21.79 | 800 |
| 2019-09-19 | $24.98 | $24.98 | $24.85 | $24.94 | $21.78 | 3,342 |
| 2019-09-18 | $24.95 | $24.96 | $24.95 | $24.96 | $21.80 | 1,100 |
| 2019-09-17 | $24.96 | $24.97 | $24.95 | $24.97 | $21.81 | 7,600 |
| 2019-09-16 | $24.92 | $24.96 | $24.92 | $24.95 | $21.79 | 14,600 |
| 2019-09-13 | $24.86 | $24.87 | $24.84 | $24.85 | $21.70 | 1,407 |
| 2019-09-12 | $24.91 | $24.91 | $24.86 | $24.86 | $21.72 | 12,427 |
| 2019-09-11 | $24.87 | $24.87 | $24.85 | $24.87 | $21.72 | 800 |
| 2019-09-10 | $24.82 | $24.82 | $24.82 | $24.82 | $21.68 | 15 |
| 2019-09-09 | $24.80 | $24.80 | $24.80 | $24.80 | $21.66 | 1,000 |
| 2019-09-06 | $24.80 | $24.84 | $24.79 | $24.79 | $21.66 | 3,900 |
| 2019-09-05 | $24.80 | $24.80 | $24.76 | $24.76 | $21.63 | 4,918 |
| 2019-09-04 | $24.73 | $24.73 | $24.73 | $24.73 | $21.60 | 0 |
| 2019-09-03 | $24.68 | $24.69 | $24.67 | $24.67 | $21.56 | 6,200 |
| 2019-08-30 | $24.91 | $24.91 | $24.85 | $24.88 | $21.63 | 5,816 |
| 2019-08-29 | $24.94 | $24.94 | $24.88 | $24.88 | $21.63 | 403 |
| 2019-08-28 | $24.87 | $24.87 | $24.87 | $24.87 | $21.62 | 0 |
| 2019-08-27 | $24.90 | $24.90 | $24.82 | $24.82 | $21.58 | 1,307 |
| 2019-08-26 | $24.82 | $24.84 | $24.82 | $24.84 | $21.60 | 1,020 |
| 2019-08-23 | $24.82 | $24.86 | $24.71 | $24.73 | $21.50 | 2,568 |
| 2019-08-22 | $24.83 | $24.83 | $24.83 | $24.83 | $21.58 | 0 |
| 2019-08-21 | $24.81 | $24.82 | $24.80 | $24.80 | $21.56 | 1,360 |
| 2019-08-20 | $24.73 | $24.74 | $24.73 | $24.74 | $21.50 | 435 |
| 2019-08-19 | $24.67 | $24.71 | $24.67 | $24.71 | $21.48 | 45,928 |
| 2019-08-16 | $24.63 | $24.65 | $24.63 | $24.64 | $21.42 | 18,910 |
| 2019-08-15 | $24.59 | $24.62 | $24.58 | $24.59 | $21.37 | 6,530 |
| 2019-08-14 | $24.56 | $24.57 | $24.52 | $24.52 | $21.32 | 4,633 |
| 2019-08-13 | $24.71 | $24.71 | $24.71 | $24.71 | $21.48 | 100 |
| 2019-08-12 | $24.66 | $24.66 | $24.63 | $24.63 | $21.41 | 100 |
| 2019-08-09 | $24.69 | $24.69 | $24.69 | $24.69 | $21.46 | 24 |
| 2019-08-08 | $24.71 | $24.75 | $24.71 | $24.74 | $21.50 | 2,922 |
| 2019-08-07 | $24.58 | $24.69 | $24.58 | $24.69 | $21.46 | 2,900 |
| 2019-08-06 | $24.68 | $24.72 | $24.67 | $24.70 | $21.47 | 1,400 |
| 2019-08-05 | $24.65 | $24.65 | $24.55 | $24.57 | $21.36 | 6,700 |
| 2019-08-02 | $24.86 | $24.86 | $24.75 | $24.81 | $21.56 | 700 |
| 2019-08-01 | $24.84 | $24.84 | $24.80 | $24.80 | $21.56 | 600 |
| 2019-07-31 | $25.01 | $25.02 | $24.94 | $24.94 | $21.57 | 4,692 |
| 2019-07-30 | $24.98 | $24.98 | $24.98 | $24.98 | $21.61 | 100 |
| 2019-07-29 | $24.95 | $24.97 | $24.95 | $24.97 | $21.60 | 8,473 |
| 2019-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $21.62 | 34,103 |
| 2019-07-25 | $24.96 | $24.98 | $24.93 | $24.93 | $21.57 | 4,392 |
| 2019-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $21.63 | 0 |
| 2019-07-23 | $24.96 | $24.99 | $24.96 | $24.99 | $21.62 | 2,870 |
| 2019-07-22 | $24.94 | $24.95 | $24.94 | $24.94 | $21.57 | 6,500 |
| 2019-07-19 | $24.95 | $24.95 | $24.90 | $24.90 | $21.54 | 1,340 |
| 2019-07-18 | $24.89 | $24.93 | $24.89 | $24.93 | $21.56 | 100 |
| 2019-07-17 | $24.92 | $24.92 | $24.92 | $24.92 | $21.56 | 1,213 |
| 2019-07-16 | $24.95 | $24.95 | $24.95 | $24.95 | $21.58 | 80 |
| 2019-07-15 | $25.00 | $25.01 | $24.99 | $25.00 | $21.63 | 1,115 |
| 2019-07-12 | $24.97 | $24.97 | $24.97 | $24.97 | $21.60 | 0 |
| 2019-07-11 | $24.99 | $24.99 | $24.95 | $24.95 | $21.59 | 1,467 |
| 2019-07-10 | $25.01 | $25.01 | $25.00 | $25.00 | $21.62 | 398 |
| 2019-07-09 | $24.96 | $24.96 | $24.94 | $24.95 | $21.59 | 8,212 |
| 2019-07-08 | $24.95 | $24.95 | $24.95 | $24.95 | $21.58 | 0 |
| 2019-07-05 | $25.00 | $25.01 | $25.00 | $25.01 | $21.63 | 367 |
| 2019-07-03 | $25.06 | $25.08 | $25.06 | $25.08 | $21.70 | 398 |
| 2019-07-02 | $25.03 | $25.03 | $25.03 | $25.03 | $21.65 | 201 |
| 2019-07-01 | $25.07 | $25.07 | $24.98 | $24.99 | $21.62 | 9,117 |
| 2019-06-28 | $25.21 | $25.21 | $25.19 | $25.20 | $21.62 | 890 |
| 2019-06-27 | $25.19 | $25.21 | $25.19 | $25.20 | $21.62 | 1,406 |
| 2019-06-26 | $25.14 | $25.14 | $25.14 | $25.14 | $21.57 | 501 |
| 2019-06-25 | $25.20 | $25.22 | $25.14 | $25.14 | $21.57 | 5,274 |
| 2019-06-24 | $25.21 | $25.21 | $25.21 | $25.21 | $21.63 | 1 |
| 2019-06-21 | $25.22 | $25.22 | $25.22 | $25.22 | $21.64 | 0 |
| 2019-06-20 | $25.28 | $25.29 | $25.28 | $25.29 | $21.70 | 900 |
| 2019-06-19 | $25.20 | $25.20 | $25.20 | $25.20 | $21.62 | 0 |
| 2019-06-18 | $25.09 | $25.10 | $25.09 | $25.09 | $21.53 | 2,100 |
| 2019-06-17 | $24.97 | $24.97 | $24.97 | $24.97 | $21.42 | 100 |
| 2019-06-14 | $25.03 | $25.03 | $25.03 | $25.03 | $21.47 | 100 |
| 2019-06-13 | $25.02 | $25.02 | $25.02 | $25.02 | $21.47 | 0 |
| 2019-06-12 | $24.97 | $24.97 | $24.97 | $24.97 | $21.43 | 378 |
| 2019-06-11 | $25.01 | $25.01 | $25.01 | $25.01 | $21.46 | 0 |
| 2019-06-10 | $25.03 | $25.03 | $24.98 | $24.98 | $21.43 | 320 |
| 2019-06-07 | $24.97 | $24.97 | $24.97 | $24.97 | $21.43 | 0 |
| 2019-06-06 | $24.89 | $24.94 | $24.89 | $24.93 | $21.39 | 3,408 |
| 2019-06-05 | $24.90 | $24.91 | $24.90 | $24.91 | $21.37 | 400 |
| 2019-06-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.37 | 0 |
| 2019-06-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.15 | 0 |
| 2019-05-31 | $24.77 | $24.77 | $24.65 | $24.65 | $21.15 | 1,000 |
| 2019-05-30 | $24.76 | $24.76 | $24.76 | $24.76 | $21.25 | 0 |
| 2019-05-29 | $24.80 | $24.80 | $24.76 | $24.76 | $21.25 | 102 |
| 2019-05-28 | $24.83 | $24.83 | $24.83 | $24.83 | $21.30 | 0 |
| 2019-05-24 | $24.85 | $24.85 | $24.85 | $24.85 | $21.32 | 0 |
| 2019-05-23 | $24.88 | $24.88 | $24.88 | $24.88 | $21.34 | 12 |
| 2019-05-22 | $24.92 | $24.98 | $24.92 | $24.98 | $21.43 | 100 |
| 2019-05-21 | $24.98 | $24.98 | $24.98 | $24.98 | $21.43 | 0 |
| 2019-05-20 | $24.93 | $24.93 | $24.93 | $24.93 | $21.39 | 0 |
| 2019-05-17 | $24.99 | $24.99 | $24.99 | $24.99 | $21.44 | 0 |
| 2019-05-16 | $24.94 | $24.94 | $24.94 | $24.94 | $21.40 | 1 |
| 2019-05-15 | $24.89 | $24.89 | $24.89 | $24.89 | $21.36 | 200 |
| 2019-05-14 | $24.87 | $24.87 | $24.87 | $24.87 | $21.34 | 200 |
| 2019-05-13 | $24.81 | $24.81 | $24.81 | $24.81 | $21.29 | 200 |
| 2019-05-10 | $24.86 | $25.00 | $24.86 | $24.99 | $21.44 | 500 |
| 2019-05-09 | $25.04 | $25.04 | $24.94 | $24.98 | $21.43 | 63,000 |