iShares iBonds Dec 2021 Term Treasury ETF (IBTA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$40.06 ($0.06) 0.15%
iShares iBonds Dec 2021 Term Treasury ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2021 Term Treasury ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $39.96 |
| Previous Close | $40.06 |
| High | $40.20 |
| Low | $39.31 |
| Adjusted Open | $39.96 |
| Previous Adjusted Close | $40.06 |
| Adjusted High | $40.20 |
| Adjusted Low | $39.31 |
Invest in iShares iBonds Dec 2021 Term Treasury ETF (IBTA)
Historical Stock Data for iShares iBonds Dec 2021 Term Treasury ETF (IBTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $39.96 | $40.20 | $39.31 | $40.06 | $40.06 | 251,413 |
| 2025-07-24 | $40.00 | $40.35 | $39.62 | $40.00 | $40.00 | 298,700 |
| 2025-07-23 | $41.00 | $41.14 | $39.77 | $40.11 | $40.11 | 511,870 |
| 2025-07-22 | $38.59 | $40.91 | $38.45 | $39.80 | $39.80 | 467,295 |
| 2025-07-21 | $37.43 | $38.53 | $37.33 | $38.25 | $38.25 | 431,785 |
| 2025-07-18 | $37.33 | $37.44 | $36.42 | $36.93 | $36.93 | 431,490 |
| 2025-07-17 | $37.06 | $37.64 | $36.57 | $36.96 | $36.96 | 265,541 |
| 2025-07-16 | $37.27 | $37.42 | $36.29 | $36.92 | $36.92 | 228,005 |
| 2025-07-15 | $37.74 | $37.77 | $36.64 | $36.72 | $36.72 | 261,955 |
| 2025-07-14 | $36.94 | $37.63 | $36.59 | $37.27 | $37.27 | 206,619 |
| 2025-07-11 | $36.26 | $37.26 | $36.20 | $37.24 | $37.24 | 297,679 |
| 2025-07-10 | $37.09 | $38.20 | $36.36 | $37.31 | $37.31 | 319,457 |
| 2025-07-09 | $35.60 | $37.35 | $35.52 | $37.27 | $37.27 | 417,854 |
| 2025-07-08 | $35.43 | $36.45 | $34.97 | $35.91 | $35.91 | 458,911 |
| 2025-07-07 | $36.13 | $36.22 | $35.07 | $35.26 | $35.26 | 276,172 |
| 2025-07-03 | $36.24 | $36.63 | $36.04 | $36.47 | $36.47 | 147,496 |
| 2025-07-02 | $36.34 | $36.64 | $35.50 | $35.76 | $35.76 | 751,645 |
| 2025-07-01 | $36.50 | $37.52 | $35.94 | $35.96 | $35.96 | 297,700 |
| 2025-06-30 | $37.60 | $37.76 | $36.26 | $36.60 | $36.60 | 404,868 |
| 2025-06-27 | $38.50 | $38.63 | $36.36 | $36.96 | $36.96 | 675,120 |
| 2025-06-26 | $38.50 | $39.03 | $37.53 | $38.53 | $38.53 | 228,730 |
| 2025-06-25 | $38.85 | $38.86 | $37.74 | $38.32 | $38.32 | 225,922 |
| 2025-06-24 | $38.39 | $38.89 | $37.77 | $38.52 | $38.52 | 323,691 |
| 2025-06-23 | $38.33 | $38.33 | $37.01 | $37.83 | $37.83 | 325,994 |
| 2025-06-20 | $38.63 | $39.51 | $37.82 | $38.34 | $38.34 | 514,940 |
| 2025-06-18 | $39.25 | $39.63 | $37.83 | $38.23 | $38.23 | 379,011 |
| 2025-06-17 | $40.68 | $40.68 | $39.00 | $39.47 | $39.47 | 473,178 |
| 2025-06-16 | $41.74 | $42.15 | $40.84 | $41.34 | $41.34 | 410,101 |
| 2025-06-13 | $42.73 | $43.02 | $41.54 | $41.66 | $41.66 | 244,814 |
| 2025-06-12 | $44.86 | $44.99 | $42.41 | $43.10 | $43.10 | 339,071 |
| 2025-06-11 | $46.47 | $46.93 | $45.14 | $45.15 | $45.15 | 298,293 |
| 2025-06-10 | $49.49 | $49.99 | $46.08 | $46.44 | $46.44 | 406,317 |
| 2025-06-09 | $50.01 | $50.01 | $46.10 | $46.13 | $46.13 | 290,054 |
| 2025-06-06 | $48.92 | $50.01 | $48.24 | $49.38 | $49.38 | 293,151 |
| 2025-06-05 | $48.66 | $49.05 | $47.82 | $48.16 | $48.16 | 282,634 |
| 2025-06-04 | $50.25 | $50.50 | $48.22 | $48.37 | $48.37 | 224,138 |
| 2025-06-03 | $49.44 | $50.32 | $48.50 | $49.99 | $49.99 | 293,484 |
| 2025-06-02 | $49.67 | $49.70 | $47.51 | $49.50 | $49.50 | 313,051 |
| 2025-05-30 | $49.89 | $50.24 | $49.04 | $49.99 | $49.99 | 393,638 |
| 2025-05-29 | $50.23 | $50.32 | $49.54 | $49.76 | $49.76 | 319,857 |
| 2025-05-28 | $51.11 | $51.45 | $49.33 | $49.64 | $49.64 | 225,456 |
| 2025-05-27 | $51.75 | $52.11 | $50.38 | $50.98 | $50.98 | 290,217 |
| 2025-05-23 | $52.40 | $52.57 | $50.68 | $50.95 | $50.95 | 257,727 |
| 2025-05-22 | $52.78 | $54.30 | $52.03 | $53.10 | $53.10 | 328,173 |
| 2025-05-21 | $54.91 | $55.63 | $52.69 | $52.88 | $52.88 | 289,738 |
| 2025-05-20 | $54.37 | $55.56 | $54.30 | $55.32 | $55.32 | 296,938 |
| 2025-05-19 | $55.40 | $56.60 | $54.61 | $54.72 | $54.72 | 351,792 |
| 2025-05-16 | $59.00 | $59.75 | $56.30 | $57.00 | $57.00 | 532,337 |
| 2025-05-15 | $54.02 | $62.74 | $54.02 | $60.24 | $60.24 | 1,509,843 |
| 2025-05-14 | $50.20 | $52.05 | $49.63 | $50.13 | $50.13 | 585,865 |
| 2025-05-13 | $49.81 | $50.49 | $49.40 | $49.96 | $49.96 | 367,792 |
| 2025-05-12 | $50.04 | $50.61 | $48.81 | $49.77 | $49.77 | 456,513 |
| 2025-05-09 | $48.34 | $48.97 | $47.82 | $48.29 | $48.29 | 359,623 |
| 2025-05-08 | $46.48 | $48.03 | $45.64 | $47.78 | $47.78 | 411,004 |
| 2025-05-07 | $46.71 | $47.12 | $45.31 | $47.00 | $47.00 | 591,515 |
| 2025-05-06 | $48.98 | $49.00 | $46.70 | $46.91 | $46.91 | 663,894 |
| 2025-05-05 | $49.98 | $50.74 | $48.41 | $49.36 | $49.36 | 689,165 |
| 2025-05-02 | $49.96 | $50.79 | $49.76 | $50.19 | $50.19 | 259,508 |
| 2025-05-01 | $49.22 | $50.33 | $48.86 | $49.49 | $49.49 | 351,659 |
| 2025-04-30 | $48.26 | $49.77 | $47.53 | $48.80 | $48.80 | 287,541 |
| 2025-04-29 | $48.95 | $49.54 | $48.60 | $49.14 | $49.14 | 212,233 |
| 2025-04-28 | $48.47 | $49.26 | $47.77 | $48.88 | $48.88 | 255,602 |
| 2025-04-25 | $47.90 | $48.66 | $47.13 | $48.49 | $48.49 | 231,123 |
| 2025-04-24 | $48.01 | $48.47 | $46.55 | $48.47 | $48.47 | 282,579 |
| 2025-04-23 | $48.49 | $48.81 | $46.47 | $46.64 | $46.64 | 279,990 |
| 2025-04-22 | $46.21 | $47.97 | $46.21 | $46.93 | $46.93 | 262,105 |
| 2025-04-21 | $47.17 | $47.70 | $44.85 | $45.61 | $45.61 | 415,091 |
| 2025-04-17 | $45.76 | $47.75 | $45.34 | $47.69 | $47.69 | 350,033 |
| 2025-04-16 | $45.45 | $46.60 | $44.63 | $45.44 | $45.44 | 335,205 |
| 2025-04-15 | $46.49 | $46.74 | $45.13 | $45.67 | $45.67 | 306,679 |
| 2025-04-14 | $46.60 | $46.72 | $45.14 | $46.11 | $46.11 | 295,825 |
| 2025-04-11 | $45.80 | $46.98 | $44.91 | $46.04 | $46.04 | 501,083 |
| 2025-04-10 | $45.08 | $46.11 | $44.28 | $45.71 | $45.71 | 394,798 |
| 2025-04-09 | $42.36 | $47.28 | $42.36 | $46.53 | $46.53 | 637,701 |
| 2025-04-08 | $45.46 | $46.00 | $42.24 | $42.92 | $42.92 | 484,016 |
| 2025-04-07 | $41.29 | $46.40 | $41.25 | $44.42 | $44.42 | 522,659 |
| 2025-04-04 | $43.01 | $45.17 | $42.57 | $44.16 | $44.16 | 438,191 |
| 2025-04-03 | $42.69 | $44.91 | $42.04 | $44.22 | $44.22 | 392,583 |
| 2025-04-02 | $43.63 | $45.76 | $43.55 | $44.60 | $44.60 | 378,159 |
| 2025-04-01 | $41.94 | $44.69 | $41.94 | $44.26 | $44.26 | 393,326 |
| 2025-03-31 | $42.10 | $43.01 | $41.16 | $42.20 | $42.20 | 569,737 |
| 2025-03-28 | $44.17 | $45.02 | $41.79 | $42.74 | $42.74 | 513,238 |
| 2025-03-27 | $43.66 | $45.22 | $43.01 | $44.40 | $44.40 | 342,791 |
| 2025-03-26 | $42.39 | $43.79 | $42.15 | $43.78 | $43.78 | 344,080 |
| 2025-03-25 | $41.92 | $43.61 | $41.57 | $42.36 | $42.36 | 465,550 |
| 2025-03-24 | $39.88 | $41.74 | $38.88 | $41.65 | $41.65 | 611,165 |
| 2025-03-21 | $38.57 | $40.62 | $38.57 | $39.01 | $39.01 | 977,324 |
| 2025-03-20 | $40.31 | $43.06 | $38.89 | $39.56 | $39.56 | 1,247,199 |
| 2025-03-19 | $38.94 | $42.10 | $38.77 | $40.74 | $40.74 | 820,825 |
| 2025-03-18 | $39.32 | $41.85 | $38.49 | $38.70 | $38.70 | 536,922 |
| 2025-03-17 | $38.99 | $40.01 | $37.95 | $39.98 | $39.98 | 413,850 |
| 2025-03-14 | $39.81 | $40.92 | $37.87 | $37.87 | $37.87 | 676,936 |
| 2025-03-13 | $41.62 | $41.69 | $39.37 | $40.04 | $40.04 | 581,173 |
| 2025-03-12 | $40.65 | $42.27 | $40.02 | $41.99 | $41.99 | 632,817 |
| 2025-03-11 | $39.75 | $39.83 | $37.64 | $39.08 | $39.08 | 712,080 |
| 2025-03-10 | $38.78 | $40.33 | $38.16 | $39.75 | $39.75 | 788,373 |
| 2025-03-07 | $37.34 | $40.23 | $37.15 | $39.12 | $39.12 | 653,219 |
| 2025-03-06 | $34.21 | $38.50 | $34.08 | $37.53 | $37.53 | 730,344 |
| 2025-03-05 | $33.75 | $35.20 | $33.72 | $35.00 | $35.00 | 753,477 |
| 2025-03-04 | $31.43 | $34.45 | $31.40 | $33.58 | $33.58 | 730,271 |
| 2025-03-03 | $33.66 | $35.04 | $32.43 | $32.56 | $32.56 | 936,336 |
| 2025-02-28 | $33.23 | $34.63 | $32.40 | $33.39 | $33.39 | 904,090 |
| 2025-02-27 | $38.01 | $40.69 | $33.53 | $34.01 | $34.01 | 4,022,839 |
| 2025-02-26 | $65.80 | $68.40 | $62.62 | $63.09 | $63.09 | 804,341 |
| 2025-02-25 | $65.31 | $65.99 | $63.01 | $64.37 | $64.37 | 222,380 |
| 2025-02-24 | $65.50 | $65.89 | $64.48 | $65.01 | $65.01 | 200,991 |
| 2025-02-21 | $69.46 | $69.46 | $64.94 | $65.25 | $65.25 | 200,904 |
| 2025-02-20 | $71.10 | $71.60 | $68.26 | $68.64 | $68.64 | 216,616 |
| 2025-02-19 | $71.13 | $72.53 | $69.53 | $71.51 | $71.51 | 237,891 |
| 2025-02-18 | $74.48 | $74.75 | $70.80 | $71.60 | $71.60 | 245,279 |
| 2025-02-14 | $74.01 | $75.32 | $73.50 | $73.89 | $73.89 | 204,548 |
| 2025-02-13 | $73.06 | $73.87 | $72.32 | $73.69 | $73.69 | 144,635 |
| 2025-02-12 | $71.55 | $73.06 | $71.55 | $72.69 | $72.69 | 188,404 |
| 2025-02-11 | $72.59 | $73.29 | $71.67 | $72.75 | $72.75 | 190,969 |
| 2025-02-10 | $71.10 | $73.26 | $71.10 | $72.51 | $72.51 | 180,853 |
| 2025-02-07 | $72.45 | $73.54 | $70.45 | $71.00 | $71.00 | 114,362 |
| 2025-02-06 | $72.71 | $73.94 | $72.04 | $72.31 | $72.31 | 122,101 |
| 2025-02-05 | $73.00 | $73.04 | $71.50 | $71.90 | $71.90 | 100,833 |
| 2025-02-04 | $69.97 | $73.14 | $69.97 | $72.31 | $72.31 | 152,649 |
| 2025-02-03 | $70.76 | $72.26 | $69.97 | $70.00 | $70.00 | 116,318 |
| 2025-01-31 | $74.70 | $76.00 | $72.33 | $72.50 | $72.50 | 187,303 |
| 2025-01-30 | $72.35 | $75.07 | $72.01 | $74.70 | $74.70 | 205,410 |
| 2025-01-29 | $74.61 | $75.07 | $73.39 | $73.52 | $73.52 | 161,574 |
| 2025-01-28 | $75.54 | $75.72 | $74.33 | $74.74 | $74.74 | 161,474 |
| 2025-01-27 | $73.94 | $75.30 | $73.79 | $74.78 | $74.78 | 253,790 |
| 2025-01-24 | $72.50 | $75.05 | $72.46 | $74.63 | $74.63 | 191,710 |
| 2025-01-23 | $71.30 | $72.73 | $71.28 | $72.39 | $72.39 | 104,777 |
| 2025-01-22 | $73.32 | $74.19 | $71.67 | $71.89 | $71.89 | 184,233 |
| 2025-01-21 | $73.00 | $74.72 | $72.35 | $73.41 | $73.41 | 191,598 |
| 2025-01-17 | $74.41 | $75.44 | $72.15 | $72.31 | $72.31 | 236,610 |
| 2025-01-16 | $72.00 | $74.54 | $71.90 | $73.25 | $73.25 | 265,339 |
| 2025-01-15 | $69.42 | $72.17 | $68.34 | $71.97 | $71.97 | 313,313 |
| 2025-01-14 | $67.79 | $69.09 | $66.50 | $67.78 | $67.78 | 191,509 |
| 2025-01-13 | $66.81 | $68.15 | $65.77 | $67.27 | $67.27 | 246,456 |
| 2025-01-10 | $67.61 | $68.43 | $65.29 | $67.49 | $67.49 | 299,224 |
| 2025-01-08 | $68.55 | $68.88 | $67.60 | $68.45 | $68.45 | 278,519 |
| 2025-01-07 | $67.37 | $69.34 | $66.32 | $68.93 | $68.93 | 374,861 |
| 2025-01-06 | $68.81 | $70.80 | $66.62 | $66.71 | $66.71 | 241,146 |
| 2025-01-03 | $67.17 | $69.55 | $66.45 | $67.63 | $67.63 | 211,931 |
| 2025-01-02 | $66.15 | $68.18 | $65.56 | $66.63 | $66.63 | 309,050 |
| 2024-12-31 | $65.27 | $65.55 | $64.08 | $65.08 | $65.08 | 209,334 |
| 2024-12-30 | $65.26 | $65.76 | $63.68 | $64.95 | $64.95 | 242,648 |
| 2024-12-27 | $66.31 | $67.08 | $65.00 | $65.75 | $65.75 | 180,087 |
| 2024-12-26 | $65.80 | $68.02 | $65.06 | $65.97 | $65.97 | 264,558 |
| 2024-12-24 | $62.15 | $65.65 | $61.30 | $65.06 | $65.06 | 209,069 |
| 2024-12-23 | $60.29 | $63.19 | $59.76 | $61.65 | $61.65 | 270,841 |
| 2024-12-20 | $60.07 | $62.46 | $59.37 | $60.15 | $60.15 | 1,785,371 |
| 2024-12-19 | $64.52 | $67.19 | $60.75 | $61.00 | $61.00 | 743,527 |
| 2024-12-18 | $72.59 | $73.90 | $64.06 | $64.24 | $64.24 | 733,907 |
| 2024-12-17 | $73.85 | $74.84 | $72.50 | $72.62 | $72.62 | 490,505 |
| 2024-12-16 | $73.66 | $75.49 | $72.73 | $74.38 | $74.38 | 462,792 |
| 2024-12-13 | $72.61 | $74.18 | $71.33 | $73.64 | $73.64 | 349,693 |
| 2024-12-12 | $74.01 | $75.33 | $72.27 | $73.55 | $73.55 | 462,574 |
| 2024-12-11 | $75.00 | $76.84 | $73.33 | $74.24 | $74.24 | 285,979 |
| 2024-12-10 | $74.70 | $76.00 | $73.42 | $74.13 | $74.13 | 255,991 |
| 2024-12-09 | $75.71 | $76.99 | $73.72 | $74.16 | $74.16 | 422,704 |
| 2024-12-06 | $73.36 | $76.22 | $71.95 | $76.21 | $76.21 | 337,705 |
| 2024-12-05 | $72.24 | $74.00 | $72.00 | $73.02 | $73.02 | 339,232 |
| 2024-12-04 | $71.93 | $74.52 | $70.93 | $72.75 | $72.75 | 318,631 |
| 2024-12-03 | $74.18 | $75.55 | $72.60 | $72.72 | $72.72 | 212,784 |
| 2024-12-02 | $72.83 | $76.34 | $72.35 | $75.02 | $75.02 | 351,200 |
| 2024-11-29 | $70.40 | $73.90 | $70.40 | $73.14 | $73.14 | 315,858 |
| 2024-11-27 | $69.82 | $72.35 | $69.65 | $70.30 | $70.30 | 218,008 |
| 2024-11-26 | $69.97 | $72.43 | $68.76 | $69.98 | $69.98 | 357,125 |
| 2024-11-25 | $72.00 | $75.15 | $70.35 | $70.43 | $70.43 | 860,509 |
| 2024-11-22 | $67.26 | $70.67 | $66.53 | $70.62 | $70.62 | 427,326 |
| 2024-11-21 | $63.00 | $68.48 | $63.00 | $67.70 | $67.70 | 436,567 |
| 2024-11-20 | $63.48 | $64.83 | $62.05 | $63.44 | $63.44 | 389,143 |
| 2024-11-19 | $64.07 | $65.78 | $63.22 | $64.01 | $64.01 | 445,599 |
| 2024-11-18 | $65.58 | $66.95 | $63.00 | $65.30 | $65.30 | 536,629 |
| 2024-11-15 | $65.19 | $69.99 | $63.36 | $67.12 | $67.12 | 568,884 |
| 2024-11-14 | $62.45 | $66.21 | $60.42 | $65.55 | $65.55 | 1,258,986 |
| 2024-11-13 | $76.50 | $79.80 | $74.79 | $74.93 | $74.93 | 579,554 |
| 2024-11-12 | $75.77 | $77.39 | $73.20 | $76.50 | $76.50 | 319,298 |
| 2024-11-11 | $74.94 | $77.54 | $74.74 | $75.63 | $75.63 | 177,091 |
| 2024-11-08 | $72.55 | $75.71 | $72.48 | $74.88 | $74.88 | 238,557 |
| 2024-11-07 | $70.92 | $74.43 | $70.30 | $72.50 | $72.50 | 174,069 |
| 2024-11-06 | $75.00 | $78.00 | $69.87 | $70.98 | $70.98 | 291,463 |
| 2024-11-05 | $71.64 | $74.94 | $71.64 | $72.92 | $72.92 | 184,254 |
| 2024-11-04 | $73.45 | $73.45 | $68.33 | $71.98 | $71.98 | 156,936 |
| 2024-11-01 | $74.36 | $75.83 | $73.49 | $73.99 | $73.99 | 111,864 |
| 2024-10-31 | $75.00 | $76.30 | $73.00 | $73.29 | $73.29 | 138,894 |
| 2024-10-30 | $76.82 | $78.14 | $75.04 | $75.41 | $75.41 | 157,296 |
| 2024-10-29 | $76.82 | $77.26 | $75.30 | $76.89 | $76.89 | 105,431 |
| 2024-10-28 | $74.78 | $76.95 | $73.28 | $76.78 | $76.78 | 213,059 |
| 2024-10-25 | $72.49 | $74.67 | $71.50 | $72.87 | $72.87 | 152,130 |
| 2024-10-24 | $71.73 | $72.49 | $69.62 | $70.49 | $70.49 | 120,039 |
| 2024-10-23 | $71.70 | $71.73 | $69.62 | $71.41 | $71.41 | 106,036 |
| 2024-10-22 | $70.37 | $71.92 | $68.90 | $71.56 | $71.56 | 154,720 |
| 2024-10-21 | $69.45 | $72.40 | $68.53 | $70.37 | $70.37 | 344,977 |
| 2024-10-18 | $68.00 | $68.06 | $65.70 | $67.19 | $67.19 | 139,103 |
| 2024-10-17 | $68.05 | $70.31 | $68.05 | $68.72 | $68.72 | 215,821 |
| 2024-10-16 | $68.92 | $70.00 | $64.82 | $67.92 | $67.92 | 385,314 |
| 2024-10-15 | $70.79 | $71.11 | $68.82 | $69.54 | $69.54 | 125,782 |
| 2024-10-14 | $70.06 | $71.62 | $68.51 | $71.62 | $71.62 | 186,865 |
| 2024-10-11 | $66.90 | $67.84 | $65.76 | $66.67 | $66.67 | 99,816 |
| 2024-10-10 | $65.26 | $67.45 | $63.90 | $66.90 | $66.90 | 102,792 |
| 2024-10-09 | $62.22 | $67.06 | $62.22 | $66.42 | $66.42 | 176,447 |
| 2024-10-08 | $61.90 | $62.69 | $61.44 | $62.22 | $62.22 | 88,950 |
| 2024-10-07 | $63.77 | $63.77 | $61.32 | $61.96 | $61.96 | 116,318 |
| 2024-10-04 | $61.00 | $63.52 | $59.24 | $63.08 | $63.08 | 140,355 |
| 2024-10-03 | $60.75 | $61.92 | $59.60 | $59.77 | $59.77 | 121,755 |
| 2024-10-02 | $60.41 | $62.98 | $59.90 | $61.85 | $61.85 | 177,031 |
| 2024-10-01 | $61.61 | $62.06 | $59.00 | $59.03 | $59.03 | 131,794 |
| 2024-09-30 | $62.58 | $63.12 | $60.72 | $61.61 | $61.61 | 149,091 |
| 2024-09-27 | $62.66 | $63.79 | $62.20 | $62.58 | $62.58 | 203,194 |
| 2024-09-26 | $64.02 | $64.02 | $60.77 | $62.12 | $62.12 | 131,881 |
| 2024-09-25 | $64.24 | $64.93 | $61.66 | $62.66 | $62.66 | 275,293 |
| 2024-09-24 | $64.68 | $65.99 | $63.51 | $64.24 | $64.24 | 297,959 |
| 2024-09-23 | $62.77 | $65.47 | $61.53 | $64.07 | $64.07 | 165,174 |
| 2024-09-20 | $61.43 | $64.01 | $61.43 | $63.14 | $63.14 | 215,749 |
| 2024-09-19 | $63.74 | $64.48 | $61.09 | $61.14 | $61.14 | 147,426 |
| 2024-09-18 | $60.27 | $63.93 | $60.23 | $61.29 | $61.29 | 152,543 |
| 2024-09-17 | $60.59 | $61.91 | $60.03 | $60.42 | $60.42 | 154,249 |
| 2024-09-16 | $59.45 | $61.24 | $58.56 | $60.10 | $60.10 | 163,608 |
| 2024-09-13 | $56.50 | $60.38 | $56.02 | $59.48 | $59.48 | 241,822 |
| 2024-09-12 | $51.62 | $56.36 | $50.93 | $56.16 | $56.16 | 154,731 |
| 2024-09-11 | $51.00 | $51.90 | $49.84 | $50.62 | $50.62 | 149,282 |
| 2024-09-10 | $50.12 | $51.73 | $49.44 | $51.04 | $51.04 | 184,876 |
| 2024-09-09 | $51.09 | $52.20 | $50.38 | $50.58 | $50.58 | 248,272 |
| 2024-09-06 | $52.84 | $53.15 | $50.10 | $51.09 | $51.09 | 284,013 |
| 2024-09-05 | $54.00 | $55.57 | $52.50 | $53.34 | $53.34 | 278,142 |
| 2024-09-04 | $53.74 | $55.83 | $53.51 | $54.53 | $54.53 | 250,254 |
| 2024-09-03 | $55.86 | $58.46 | $54.04 | $54.05 | $54.05 | 346,325 |
| 2024-08-30 | $56.80 | $59.12 | $56.64 | $57.19 | $57.19 | 246,654 |
| 2024-08-29 | $55.25 | $56.62 | $54.73 | $55.60 | $55.60 | 124,562 |
| 2024-08-28 | $57.11 | $57.27 | $53.53 | $54.83 | $54.83 | 207,020 |
| 2024-08-27 | $57.45 | $58.48 | $56.74 | $57.94 | $57.94 | 122,760 |
| 2024-08-26 | $58.45 | $58.73 | $55.92 | $57.28 | $57.28 | 167,029 |
| 2024-08-23 | $53.00 | $58.26 | $52.50 | $57.78 | $57.78 | 315,676 |
| 2024-08-22 | $50.96 | $51.23 | $49.18 | $49.94 | $49.94 | 174,613 |
| 2024-08-21 | $52.09 | $52.09 | $50.28 | $50.68 | $50.68 | 234,329 |
| 2024-08-20 | $48.02 | $52.28 | $47.33 | $50.87 | $50.87 | 352,950 |
| 2024-08-19 | $47.16 | $47.64 | $44.62 | $47.36 | $47.36 | 213,133 |
| 2024-08-16 | $45.30 | $47.42 | $44.02 | $46.47 | $46.47 | 298,574 |
| 2024-08-15 | $43.53 | $45.44 | $41.87 | $45.08 | $45.08 | 413,167 |
| 2024-08-14 | $54.41 | $55.98 | $42.17 | $42.66 | $42.66 | 1,398,084 |
| 2024-08-13 | $57.18 | $59.30 | $57.00 | $58.19 | $58.19 | 191,939 |
| 2024-08-12 | $52.27 | $57.60 | $51.34 | $56.81 | $56.81 | 316,486 |
| 2024-08-09 | $55.50 | $55.50 | $52.32 | $52.59 | $52.59 | 85,665 |
| 2024-08-08 | $56.60 | $56.60 | $54.73 | $55.72 | $55.72 | 61,666 |
| 2024-08-07 | $59.92 | $60.66 | $55.53 | $55.76 | $55.76 | 33,748 |
| 2024-08-06 | $58.58 | $60.34 | $57.00 | $59.03 | $59.03 | 65,346 |
| 2024-08-05 | $58.53 | $60.01 | $58.00 | $59.14 | $59.14 | 65,973 |
| 2024-08-02 | $63.67 | $65.32 | $60.66 | $61.84 | $61.84 | 105,481 |
| 2024-08-01 | $67.59 | $67.59 | $64.52 | $65.54 | $65.54 | 106,974 |
| 2024-07-31 | $66.20 | $68.10 | $66.20 | $67.24 | $67.24 | 39,476 |
| 2024-07-30 | $66.95 | $66.95 | $65.15 | $66.14 | $66.14 | 45,946 |
| 2024-07-29 | $68.92 | $69.96 | $65.87 | $66.10 | $66.10 | 70,499 |
| 2024-07-26 | $68.30 | $70.40 | $66.85 | $69.23 | $69.23 | 63,614 |
| 2024-07-25 | $68.29 | $71.60 | $67.41 | $67.64 | $67.64 | 84,600 |
| 2024-07-24 | $65.98 | $68.39 | $64.54 | $68.20 | $68.20 | 122,176 |
| 2024-07-23 | $65.82 | $67.13 | $64.66 | $65.92 | $65.92 | 253,533 |
| 2024-07-22 | $64.67 | $66.21 | $62.84 | $65.89 | $65.89 | 126,390 |
| 2024-07-19 | $66.71 | $67.30 | $64.58 | $64.64 | $64.64 | 67,632 |
| 2024-07-18 | $66.93 | $69.64 | $66.61 | $66.69 | $66.69 | 62,167 |
| 2024-07-17 | $67.84 | $68.88 | $66.37 | $67.50 | $67.50 | 125,194 |
| 2024-07-16 | $69.25 | $69.89 | $67.72 | $68.78 | $68.78 | 82,905 |
| 2024-07-15 | $71.28 | $71.28 | $68.75 | $69.19 | $69.19 | 74,248 |
| 2024-07-12 | $70.57 | $70.94 | $69.31 | $70.50 | $70.50 | 100,682 |
| 2024-07-11 | $68.58 | $70.02 | $67.98 | $69.50 | $69.50 | 116,403 |
| 2024-07-10 | $68.51 | $70.98 | $67.42 | $67.50 | $67.50 | 129,142 |
| 2024-07-09 | $69.98 | $71.44 | $68.17 | $69.34 | $69.34 | 119,546 |
| 2024-07-08 | $71.65 | $72.18 | $69.97 | $71.09 | $71.09 | 140,295 |
| 2024-07-05 | $73.85 | $74.05 | $71.90 | $72.58 | $72.58 | 82,764 |
| 2024-07-03 | $70.91 | $74.86 | $70.03 | $74.74 | $74.74 | 86,247 |
| 2024-07-02 | $71.54 | $72.82 | $68.02 | $70.38 | $70.38 | 113,255 |
| 2024-07-01 | $74.61 | $74.96 | $71.64 | $71.69 | $71.69 | 426,278 |
| 2024-06-28 | $75.43 | $75.85 | $71.74 | $75.16 | $75.16 | 1,359,390 |
| 2024-06-27 | $69.76 | $75.13 | $69.09 | $75.06 | $75.06 | 217,932 |
| 2024-06-26 | $66.29 | $69.81 | $65.17 | $69.70 | $69.70 | 198,995 |
| 2024-06-25 | $69.49 | $69.51 | $66.32 | $66.57 | $66.57 | 182,075 |
| 2024-06-24 | $70.96 | $71.55 | $69.48 | $70.08 | $70.08 | 93,115 |
| 2024-06-21 | $69.56 | $70.85 | $67.11 | $70.22 | $70.22 | 682,832 |
| 2024-06-20 | $72.75 | $72.88 | $69.02 | $70.61 | $70.61 | 107,942 |
| 2024-06-18 | $72.09 | $73.71 | $72.05 | $72.42 | $72.42 | 72,081 |
| 2024-06-17 | $76.64 | $78.07 | $72.41 | $72.75 | $72.75 | 59,470 |
| 2024-06-14 | $78.19 | $79.13 | $77.09 | $77.76 | $77.76 | 62,919 |
| 2024-06-13 | $77.76 | $79.55 | $77.76 | $78.19 | $78.19 | 52,025 |
| 2024-06-12 | $80.01 | $81.75 | $76.89 | $77.21 | $77.21 | 96,628 |
| 2024-06-11 | $82.68 | $83.45 | $78.74 | $78.98 | $78.98 | 82,855 |
| 2024-06-10 | $77.00 | $83.37 | $77.00 | $82.70 | $82.70 | 111,663 |
| 2024-06-07 | $76.94 | $78.79 | $76.11 | $76.19 | $76.19 | 107,120 |
| 2024-06-06 | $80.51 | $81.09 | $77.21 | $77.77 | $77.77 | 152,908 |
| 2024-06-05 | $84.93 | $84.93 | $80.50 | $81.39 | $81.39 | 199,030 |
| 2024-06-04 | $85.47 | $86.29 | $79.88 | $85.02 | $85.02 | 338,627 |
| 2024-06-03 | $97.69 | $97.69 | $85.04 | $85.73 | $85.73 | 368,748 |
| 2024-05-31 | $104.33 | $105.15 | $96.48 | $97.13 | $97.13 | 218,178 |
| 2024-05-30 | $106.50 | $107.89 | $104.65 | $104.80 | $104.80 | 117,025 |
| 2024-05-29 | $104.40 | $107.42 | $104.40 | $106.59 | $106.59 | 90,055 |
| 2024-05-28 | $106.86 | $108.65 | $105.38 | $105.84 | $105.84 | 126,999 |
| 2024-05-24 | $103.96 | $106.63 | $102.95 | $105.56 | $105.56 | 61,855 |
| 2024-05-23 | $103.57 | $104.67 | $102.81 | $103.59 | $103.59 | 106,507 |
| 2024-05-22 | $105.83 | $106.51 | $103.44 | $104.00 | $104.00 | 72,345 |
| 2024-05-21 | $105.53 | $106.65 | $104.83 | $105.73 | $105.73 | 93,762 |
| 2024-05-20 | $105.86 | $107.65 | $105.69 | $106.40 | $106.40 | 108,468 |
| 2024-05-17 | $105.01 | $106.95 | $104.62 | $106.19 | $106.19 | 42,376 |
| 2024-05-16 | $106.37 | $107.40 | $105.20 | $105.47 | $105.47 | 57,827 |
| 2024-05-15 | $106.44 | $106.90 | $104.17 | $106.06 | $106.06 | 88,764 |
| 2024-05-14 | $104.69 | $106.87 | $104.00 | $105.38 | $105.38 | 118,862 |
| 2024-05-13 | $104.79 | $105.75 | $100.11 | $104.96 | $104.96 | 131,004 |
| 2024-05-10 | $97.33 | $103.18 | $97.25 | $102.21 | $102.21 | 111,932 |
| 2024-05-09 | $95.89 | $99.22 | $95.81 | $98.41 | $98.41 | 57,863 |
| 2024-05-08 | $100.05 | $102.28 | $96.29 | $96.74 | $96.74 | 121,616 |
| 2024-05-07 | $102.56 | $105.78 | $102.38 | $102.38 | $102.38 | 90,314 |
| 2024-05-06 | $103.18 | $105.52 | $101.04 | $103.90 | $103.90 | 103,521 |
| 2024-05-03 | $104.50 | $105.30 | $100.81 | $101.01 | $101.01 | 69,411 |
| 2024-05-02 | $99.83 | $103.99 | $99.34 | $103.99 | $103.99 | 140,020 |
| 2024-05-01 | $100.97 | $103.35 | $99.31 | $99.50 | $99.50 | 167,201 |
| 2024-04-30 | $104.91 | $107.08 | $102.05 | $102.27 | $102.27 | 78,738 |
| 2024-04-29 | $109.45 | $110.63 | $106.51 | $106.94 | $106.94 | 105,077 |
| 2024-04-26 | $103.83 | $108.76 | $103.83 | $108.17 | $108.17 | 96,268 |
| 2024-04-25 | $103.34 | $109.64 | $102.77 | $104.68 | $104.68 | 137,256 |
| 2024-04-24 | $109.90 | $110.95 | $103.47 | $105.14 | $105.14 | 796,812 |
| 2024-04-23 | $100.15 | $110.00 | $99.48 | $109.90 | $109.90 | 486,870 |
| 2024-04-22 | $99.16 | $101.70 | $93.15 | $101.40 | $101.40 | 471,532 |
| 2024-04-19 | $103.25 | $103.50 | $95.03 | $98.00 | $98.00 | 970,882 |
| 2024-04-18 | $117.00 | $117.59 | $96.00 | $103.25 | $103.25 | 4,177,215 |
| 2021-11-30 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 825 |
| 2021-11-29 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 1,205 |
| 2021-11-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3 |
| 2021-11-24 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 2,362 |
| 2021-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-18 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 414 |
| 2021-11-17 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 4,735 |
| 2021-11-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-15 | $25.34 | $25.36 | $25.34 | $25.35 | $25.35 | 4,288 |
| 2021-11-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3 |
| 2021-11-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 501 |
| 2021-11-08 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 1,670 |
| 2021-11-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-11-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 231 |
| 2021-11-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 42 |
| 2021-11-02 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 4,324 |
| 2021-11-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2021-10-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 96 |
| 2021-10-28 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1,593 |
| 2021-10-27 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 100 |
| 2021-10-26 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 563 |
| 2021-10-25 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 915 |
| 2021-10-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-10-21 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 216 |
| 2021-10-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 98 |
| 2021-10-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-10-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-10-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 56 |
| 2021-10-14 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 880 |
| 2021-10-13 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 2,528 |
| 2021-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 9 |
| 2021-10-11 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 1,519 |
| 2021-10-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-10-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 259 |
| 2021-10-06 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 7,455 |
| 2021-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 370 |
| 2021-10-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 158 |
| 2021-10-01 | $25.36 | $25.37 | $25.34 | $25.36 | $25.36 | 7,582 |
| 2021-09-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2021-09-29 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 16,073 |
| 2021-09-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2021-09-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 481 |
| 2021-09-24 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 210 |
| 2021-09-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 26 |
| 2021-09-22 | $25.34 | $25.37 | $25.34 | $25.36 | $25.36 | 810 |
| 2021-09-21 | $25.37 | $25.37 | $25.34 | $25.36 | $25.36 | 652 |
| 2021-09-20 | $25.34 | $25.36 | $25.34 | $25.36 | $25.36 | 494 |
| 2021-09-17 | $25.37 | $25.37 | $25.34 | $25.36 | $25.36 | 3,699 |
| 2021-09-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-09-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 56 |
| 2021-09-14 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 657 |
| 2021-09-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 231 |
| 2021-09-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 14,192 |
| 2021-09-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 484 |
| 2021-09-08 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 1,597 |
| 2021-09-07 | $25.36 | $25.36 | $25.34 | $25.36 | $25.36 | 835 |
| 2021-09-03 | $25.36 | $25.37 | $25.36 | $25.36 | $25.36 | 495 |
| 2021-09-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 11 |
| 2021-09-01 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 40,310 |
| 2021-08-31 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 348 |
| 2021-08-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 183 |
| 2021-08-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 49 |
| 2021-08-26 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 17,601 |
| 2021-08-25 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 500 |
| 2021-08-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2,417 |
| 2021-08-23 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 32,174 |
| 2021-08-20 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 1,846 |
| 2021-08-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,402 |
| 2021-08-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 30 |
| 2021-08-17 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 862 |
| 2021-08-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2021-08-13 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 1,694 |
| 2021-08-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 61 |
| 2021-08-11 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 8,467 |
| 2021-08-10 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 4,655 |
| 2021-08-09 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 603 |
| 2021-08-06 | $25.36 | $25.36 | $25.34 | $25.34 | $25.34 | 295 |
| 2021-08-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1,005 |
| 2021-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 158 |
| 2021-08-03 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 532 |
| 2021-08-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 4 |
| 2021-07-30 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 74,497 |
| 2021-07-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2021-07-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-07-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-07-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 4 |
| 2021-07-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 81 |
| 2021-07-22 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 68,546 |
| 2021-07-21 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 1,100 |
| 2021-07-20 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 275 |
| 2021-07-19 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 347 |
| 2021-07-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-07-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-07-14 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 1,438 |
| 2021-07-13 | $25.34 | $25.36 | $25.34 | $25.35 | $25.35 | 1,400 |
| 2021-07-12 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 2,685 |
| 2021-07-09 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 936 |
| 2021-07-08 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 6,552 |
| 2021-07-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 132 |
| 2021-07-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 878 |
| 2021-07-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2021-07-01 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 3,059 |
| 2021-06-30 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 5,032 |
| 2021-06-29 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 466 |
| 2021-06-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 496 |
| 2021-06-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 173 |
| 2021-06-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 46 |
| 2021-06-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 59 |
| 2021-06-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3,132 |
| 2021-06-21 | $25.35 | $25.36 | $25.34 | $25.35 | $25.35 | 1,780 |
| 2021-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 187 |
| 2021-06-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-06-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2021-06-15 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 761,408 |
| 2021-06-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 199 |
| 2021-06-11 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 1,899 |
| 2021-06-10 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 5,668 |
| 2021-06-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 719 |
| 2021-06-08 | $25.34 | $25.36 | $25.34 | $25.35 | $25.35 | 6,356 |
| 2021-06-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2021-06-04 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 3,495 |
| 2021-06-03 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 492 |
| 2021-06-02 | $25.36 | $25.36 | $25.34 | $25.36 | $25.36 | 6,341 |
| 2021-06-01 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 4,060 |
| 2021-05-28 | $25.36 | $25.37 | $25.35 | $25.35 | $25.35 | 2,749 |
| 2021-05-27 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 3,287 |
| 2021-05-26 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 611 |
| 2021-05-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 36 |
| 2021-05-24 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 342 |
| 2021-05-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 2,576 |
| 2021-05-20 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 164 |
| 2021-05-19 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 4,300 |
| 2021-05-18 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 66,821 |
| 2021-05-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 102 |
| 2021-05-14 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 2,426 |
| 2021-05-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2021-05-12 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 539 |
| 2021-05-11 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 389 |
| 2021-05-10 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 1,722 |
| 2021-05-07 | $25.36 | $25.36 | $25.35 | $25.36 | $25.36 | 6,916 |
| 2021-05-06 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 246,627 |
| 2021-05-05 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 10,125 |
| 2021-05-04 | $25.36 | $25.36 | $25.35 | $25.36 | $25.36 | 1,948 |
| 2021-05-03 | $25.36 | $25.36 | $25.35 | $25.36 | $25.36 | 1,946 |
| 2021-04-30 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 3,239 |
| 2021-04-29 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 10,985 |
| 2021-04-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 7,195 |
| 2021-04-27 | $25.35 | $25.36 | $25.35 | $25.36 | $25.35 | 2,512 |
| 2021-04-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 398 |
| 2021-04-23 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 11,042 |
| 2021-04-22 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 5,531 |
| 2021-04-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 149 |
| 2021-04-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 5,127 |
| 2021-04-19 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 1,152 |
| 2021-04-16 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 6,403 |
| 2021-04-15 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 1,588 |
| 2021-04-14 | $25.35 | $25.36 | $25.35 | $25.36 | $25.35 | 10,786 |
| 2021-04-13 | $25.35 | $25.36 | $25.35 | $25.36 | $25.35 | 8,925 |
| 2021-04-12 | $25.35 | $25.36 | $25.35 | $25.36 | $25.35 | 7,068 |
| 2021-04-09 | $25.35 | $25.36 | $25.35 | $25.36 | $25.35 | 337 |
| 2021-04-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 145 |
| 2021-04-07 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 1,505 |
| 2021-04-06 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 1,243 |
| 2021-04-05 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 8,933 |
| 2021-04-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 2,660 |
| 2021-03-31 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 224 |
| 2021-03-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 576 |
| 2021-03-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 101 |
| 2021-03-26 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 15,854 |
| 2021-03-25 | $25.35 | $25.38 | $25.35 | $25.36 | $25.35 | 5,590 |
| 2021-03-24 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 4,548 |
| 2021-03-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 2,809 |
| 2021-03-22 | $25.36 | $25.36 | $25.34 | $25.36 | $25.35 | 4,525 |
| 2021-03-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 279 |
| 2021-03-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 336 |
| 2021-03-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 209 |
| 2021-03-16 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 362 |
| 2021-03-15 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 273 |
| 2021-03-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 1,079 |
| 2021-03-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 184 |
| 2021-03-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 376 |
| 2021-03-09 | $25.37 | $25.37 | $25.34 | $25.36 | $25.36 | 3,676 |
| 2021-03-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 43 |
| 2021-03-05 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 6,610 |
| 2021-03-04 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 200 |
| 2021-03-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2021-03-02 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 4,573 |
| 2021-03-01 | $25.38 | $25.38 | $25.34 | $25.35 | $25.35 | 14,271 |
| 2021-02-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 181 |
| 2021-02-25 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 1,895 |
| 2021-02-24 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 1,293 |
| 2021-02-23 | $25.34 | $25.36 | $25.34 | $25.36 | $25.35 | 15,977 |
| 2021-02-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 302 |
| 2021-02-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 2,530 |
| 2021-02-18 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 2,402 |
| 2021-02-17 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 268 |
| 2021-02-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 11,108 |
| 2021-02-12 | $25.35 | $25.36 | $25.35 | $25.36 | $25.35 | 3,484 |
| 2021-02-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 530 |
| 2021-02-10 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 420 |
| 2021-02-09 | $25.36 | $25.36 | $25.35 | $25.36 | $25.35 | 26,503 |
| 2021-02-08 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 1,221 |
| 2021-02-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 396 |
| 2021-02-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 84 |
| 2021-02-03 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 8,506 |
| 2021-02-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2021-02-01 | $25.36 | $25.36 | $25.34 | $25.36 | $25.36 | 1,746 |
| 2021-01-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 34,402 |
| 2021-01-28 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 5,067 |
| 2021-01-27 | $25.34 | $25.36 | $25.34 | $25.35 | $25.34 | 691 |
| 2021-01-26 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 125 |
| 2021-01-25 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 13,644 |
| 2021-01-22 | $25.36 | $25.36 | $25.34 | $25.35 | $25.34 | 20,413 |
| 2021-01-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 34 |
| 2021-01-20 | $25.35 | $25.35 | $25.34 | $25.35 | $25.34 | 2,474 |
| 2021-01-19 | $25.36 | $25.36 | $25.34 | $25.35 | $25.34 | 58,600 |
| 2021-01-15 | $25.34 | $25.36 | $25.34 | $25.36 | $25.35 | 400 |
| 2021-01-14 | $25.36 | $25.36 | $25.34 | $25.35 | $25.34 | 673 |
| 2021-01-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 27 |
| 2021-01-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 16 |
| 2021-01-11 | $25.34 | $25.36 | $25.34 | $25.35 | $25.34 | 854 |
| 2021-01-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.33 | 176 |
| 2021-01-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.33 | 316 |
| 2021-01-06 | $25.36 | $25.36 | $25.34 | $25.34 | $25.33 | 631 |
| 2021-01-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 1,184 |
| 2021-01-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 116 |
| 2020-12-31 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 2,719 |
| 2020-12-30 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 357 |
| 2020-12-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 139 |
| 2020-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 33 |
| 2020-12-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 14 |
| 2020-12-23 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 1,292 |
| 2020-12-22 | $25.35 | $25.36 | $25.35 | $25.35 | $25.34 | 1,774 |
| 2020-12-21 | $25.33 | $25.36 | $25.33 | $25.36 | $25.35 | 1,439 |
| 2020-12-18 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 1,400 |
| 2020-12-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 119 |
| 2020-12-16 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 120 |
| 2020-12-15 | $25.36 | $25.36 | $25.34 | $25.35 | $25.34 | 605 |
| 2020-12-14 | $25.34 | $25.35 | $25.34 | $25.35 | $25.34 | 2,282 |
| 2020-12-11 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 102,582 |
| 2020-12-10 | $25.34 | $25.35 | $25.34 | $25.35 | $25.34 | 1,220 |
| 2020-12-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 12 |
| 2020-12-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 98 |
| 2020-12-07 | $25.36 | $25.36 | $25.35 | $25.35 | $25.34 | 189,409 |
| 2020-12-04 | $25.35 | $25.35 | $25.34 | $25.35 | $25.34 | 8,314 |
| 2020-12-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 1 |
| 2020-12-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.34 | 123 |
| 2020-12-01 | $25.37 | $25.37 | $25.34 | $25.34 | $25.33 | 874 |
| 2020-11-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.35 | 23 |
| 2020-11-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.35 | 1 |
| 2020-11-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.35 | 220 |
| 2020-11-24 | $25.38 | $25.38 | $25.36 | $25.36 | $25.34 | 809 |
| 2020-11-23 | $25.37 | $25.37 | $25.36 | $25.36 | $25.34 | 410 |
| 2020-11-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 96 |
| 2020-11-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 0 |
| 2020-11-18 | $25.37 | $25.37 | $25.36 | $25.37 | $25.34 | 416 |
| 2020-11-17 | $25.35 | $25.37 | $25.35 | $25.37 | $25.35 | 436 |
| 2020-11-16 | $25.37 | $25.37 | $25.35 | $25.35 | $25.33 | 413 |
| 2020-11-13 | $25.37 | $25.37 | $25.36 | $25.36 | $25.34 | 1,327 |
| 2020-11-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.35 | 16,007 |
| 2020-11-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.33 | 3 |
| 2020-11-10 | $25.37 | $25.37 | $25.35 | $25.35 | $25.33 | 412 |
| 2020-11-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.33 | 5 |
| 2020-11-06 | $25.37 | $25.37 | $25.35 | $25.35 | $25.33 | 4,510 |
| 2020-11-05 | $25.37 | $25.37 | $25.35 | $25.35 | $25.33 | 531 |
| 2020-11-04 | $25.35 | $25.37 | $25.35 | $25.37 | $25.35 | 893 |
| 2020-11-03 | $25.37 | $25.37 | $25.35 | $25.35 | $25.33 | 880 |
| 2020-11-02 | $25.37 | $25.37 | $25.35 | $25.37 | $25.35 | 1,096 |
| 2020-10-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 23 |
| 2020-10-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 19 |
| 2020-10-28 | $25.35 | $25.37 | $25.35 | $25.36 | $25.34 | 475 |
| 2020-10-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 36 |
| 2020-10-26 | $25.37 | $25.37 | $25.35 | $25.36 | $25.34 | 5,135 |
| 2020-10-23 | $25.36 | $25.37 | $25.35 | $25.37 | $25.35 | 11,557 |
| 2020-10-22 | $25.36 | $25.37 | $25.35 | $25.36 | $25.34 | 10,453 |
| 2020-10-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 8 |
| 2020-10-20 | $25.35 | $25.37 | $25.35 | $25.36 | $25.34 | 2,693 |
| 2020-10-19 | $25.37 | $25.37 | $25.36 | $25.36 | $25.34 | 515 |
| 2020-10-16 | $25.37 | $25.37 | $25.36 | $25.36 | $25.34 | 511 |
| 2020-10-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 3 |
| 2020-10-14 | $25.37 | $25.37 | $25.36 | $25.36 | $25.34 | 386 |
| 2020-10-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 52 |
| 2020-10-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 74 |
| 2020-10-09 | $25.36 | $25.36 | $25.35 | $25.36 | $25.34 | 2,939 |
| 2020-10-08 | $25.35 | $25.36 | $25.35 | $25.36 | $25.34 | 1,830 |
| 2020-10-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 8 |
| 2020-10-06 | $25.36 | $25.37 | $25.36 | $25.36 | $25.34 | 6,219 |
| 2020-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 1 |
| 2020-10-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 16 |
| 2020-10-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 159 |
| 2020-09-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 215 |
| 2020-09-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 162 |
| 2020-09-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 2 |
| 2020-09-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 12 |
| 2020-09-24 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 1,514 |
| 2020-09-23 | $25.37 | $25.37 | $25.35 | $25.36 | $25.33 | 995 |
| 2020-09-22 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 2,456 |
| 2020-09-21 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 636 |
| 2020-09-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 18 |
| 2020-09-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 30 |
| 2020-09-16 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 65,759 |
| 2020-09-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 629 |
| 2020-09-14 | $25.37 | $25.37 | $25.35 | $25.35 | $25.32 | 524 |
| 2020-09-11 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 296 |
| 2020-09-10 | $25.36 | $25.37 | $25.36 | $25.36 | $25.33 | 516 |
| 2020-09-09 | $25.37 | $25.37 | $25.35 | $25.36 | $25.33 | 1,146 |
| 2020-09-08 | $25.35 | $25.37 | $25.35 | $25.37 | $25.34 | 545 |
| 2020-09-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 94 |
| 2020-09-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 5 |
| 2020-09-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 5 |
| 2020-09-01 | $25.37 | $25.37 | $25.35 | $25.36 | $25.33 | 32,017 |
| 2020-08-31 | $25.37 | $25.37 | $25.36 | $25.37 | $25.34 | 707 |
| 2020-08-28 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 4,574 |
| 2020-08-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 3,025 |
| 2020-08-26 | $25.37 | $25.37 | $25.36 | $25.37 | $25.34 | 5,264 |
| 2020-08-25 | $25.36 | $25.37 | $25.35 | $25.36 | $25.33 | 5,166 |
| 2020-08-24 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 1,548 |
| 2020-08-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 2,051 |
| 2020-08-20 | $25.36 | $25.37 | $25.36 | $25.36 | $25.33 | 788 |
| 2020-08-19 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 1,272 |
| 2020-08-18 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 5,181 |
| 2020-08-17 | $25.36 | $25.37 | $25.35 | $25.36 | $25.33 | 7,487 |
| 2020-08-14 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 14,877 |
| 2020-08-13 | $25.36 | $25.37 | $25.36 | $25.36 | $25.33 | 1,890 |
| 2020-08-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 191 |
| 2020-08-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 2 |
| 2020-08-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 3 |
| 2020-08-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 39 |
| 2020-08-06 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 394 |
| 2020-08-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 5 |
| 2020-08-04 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 843 |
| 2020-08-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 11 |
| 2020-07-31 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 11 |
| 2020-07-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 12 |
| 2020-07-29 | $25.37 | $25.38 | $25.36 | $25.37 | $25.34 | 2,805 |
| 2020-07-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 4 |
| 2020-07-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 44 |
| 2020-07-24 | $25.35 | $25.36 | $25.35 | $25.36 | $25.33 | 218 |
| 2020-07-23 | $25.35 | $25.36 | $25.35 | $25.36 | $25.33 | 19,987 |
| 2020-07-22 | $25.37 | $25.37 | $25.35 | $25.36 | $25.33 | 30,149 |
| 2020-07-21 | $25.37 | $25.37 | $25.35 | $25.37 | $25.34 | 4,643 |
| 2020-07-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 57 |
| 2020-07-17 | $25.35 | $25.36 | $25.35 | $25.36 | $25.33 | 425,015 |
| 2020-07-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 70 |
| 2020-07-15 | $25.36 | $25.37 | $25.36 | $25.36 | $25.33 | 4,030 |
| 2020-07-14 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 0 |
| 2020-07-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 440 |
| 2020-07-10 | $25.37 | $25.37 | $25.36 | $25.36 | $25.33 | 404,298 |
| 2020-07-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 2 |
| 2020-07-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 139 |
| 2020-07-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 66 |
| 2020-07-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 90 |
| 2020-07-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 2 |
| 2020-07-01 | $25.36 | $25.37 | $25.36 | $25.36 | $25.32 | 1,796 |
| 2020-06-30 | $25.36 | $25.37 | $25.36 | $25.37 | $25.33 | 230 |
| 2020-06-29 | $25.37 | $25.37 | $25.36 | $25.37 | $25.33 | 524 |
| 2020-06-26 | $25.36 | $25.37 | $25.36 | $25.37 | $25.33 | 411 |
| 2020-06-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 16 |
| 2020-06-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 3 |
| 2020-06-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 1 |
| 2020-06-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 22 |
| 2020-06-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 43 |
| 2020-06-18 | $25.37 | $25.37 | $25.36 | $25.36 | $25.32 | 300 |
| 2020-06-17 | $25.37 | $25.37 | $25.36 | $25.36 | $25.32 | 373 |
| 2020-06-16 | $25.35 | $25.36 | $25.35 | $25.36 | $25.32 | 414 |
| 2020-06-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 129 |
| 2020-06-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 261 |
| 2020-06-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 0 |
| 2020-06-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 65 |
| 2020-06-09 | $25.37 | $25.37 | $25.36 | $25.36 | $25.32 | 1,015 |
| 2020-06-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.31 | 10 |
| 2020-06-05 | $25.35 | $25.37 | $25.35 | $25.36 | $25.31 | 628 |
| 2020-06-04 | $25.37 | $25.37 | $25.36 | $25.36 | $25.32 | 742 |
| 2020-06-03 | $25.37 | $25.37 | $25.36 | $25.36 | $25.31 | 203 |
| 2020-06-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.32 | 4 |
| 2020-06-01 | $25.38 | $25.38 | $25.36 | $25.36 | $25.32 | 262 |
| 2020-05-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.32 | 108 |
| 2020-05-28 | $25.36 | $25.38 | $25.36 | $25.38 | $25.32 | 795 |
| 2020-05-27 | $25.39 | $25.39 | $25.38 | $25.38 | $25.32 | 4,951 |
| 2020-05-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 0 |
| 2020-05-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 25 |
| 2020-05-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 1 |
| 2020-05-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 100 |
| 2020-05-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 200 |
| 2020-05-18 | $25.39 | $25.39 | $25.36 | $25.36 | $25.30 | 401 |
| 2020-05-15 | $25.36 | $25.39 | $25.36 | $25.39 | $25.33 | 501 |
| 2020-05-14 | $25.41 | $25.41 | $25.36 | $25.39 | $25.33 | 621 |
| 2020-05-13 | $25.40 | $25.40 | $25.39 | $25.39 | $25.33 | 1,115 |
| 2020-05-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.34 | 2,386 |
| 2020-05-11 | $25.41 | $25.72 | $25.40 | $25.40 | $25.34 | 11,916 |
| 2020-05-08 | $25.42 | $25.42 | $25.40 | $25.40 | $25.34 | 3,058 |
| 2020-05-07 | $25.53 | $25.62 | $25.41 | $25.41 | $25.35 | 4,997 |
| 2020-05-06 | $25.39 | $25.41 | $25.39 | $25.40 | $25.34 | 4,067 |
| 2020-05-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.34 | 124 |
| 2020-05-04 | $25.40 | $25.85 | $25.39 | $25.40 | $25.34 | 13,159 |
| 2020-05-01 | $25.40 | $26.72 | $25.39 | $25.40 | $25.34 | 15,022 |
| 2020-04-30 | $25.40 | $25.43 | $25.37 | $25.41 | $25.33 | 4,772 |
| 2020-04-29 | $25.42 | $25.42 | $25.42 | $25.42 | $25.35 | 5 |
| 2020-04-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.35 | 1 |
| 2020-04-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.35 | 23 |
| 2020-04-24 | $25.41 | $25.42 | $25.41 | $25.42 | $25.35 | 801 |
| 2020-04-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.32 | 0 |
| 2020-04-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.32 | 49 |
| 2020-04-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.35 | 0 |
| 2020-04-20 | $25.42 | $25.43 | $25.40 | $25.40 | $25.32 | 3,052 |
| 2020-04-17 | $25.41 | $25.45 | $25.40 | $25.40 | $25.32 | 7,690 |
| 2020-04-16 | $25.38 | $25.42 | $25.38 | $25.40 | $25.32 | 1,033 |
| 2020-04-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.31 | 8 |
| 2020-04-14 | $25.39 | $25.39 | $25.39 | $25.39 | $25.31 | 99 |
| 2020-04-13 | $25.40 | $25.40 | $25.39 | $25.39 | $25.31 | 392 |
| 2020-04-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.31 | 0 |
| 2020-04-08 | $25.35 | $25.39 | $25.35 | $25.39 | $25.31 | 202 |
| 2020-04-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.32 | 1 |
| 2020-04-06 | $25.44 | $25.44 | $25.39 | $25.39 | $25.32 | 211 |
| 2020-04-03 | $25.45 | $25.45 | $25.40 | $25.40 | $25.33 | 200 |
| 2020-04-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.32 | 6 |
| 2020-04-01 | $25.39 | $25.42 | $25.39 | $25.39 | $25.32 | 211 |
| 2020-03-31 | $25.41 | $25.41 | $25.41 | $25.41 | $25.31 | 2 |
| 2020-03-30 | $25.45 | $25.45 | $25.38 | $25.41 | $25.31 | 49,471 |
| 2020-03-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 519 |
| 2020-03-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 0 |
| 2020-03-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 0 |
| 2020-03-24 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 700 |
| 2020-03-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 1 |
| 2020-03-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 0 |
| 2020-03-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.23 | 0 |
| 2020-03-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.31 | 0 |
| 2020-03-17 | $25.38 | $25.40 | $25.32 | $25.32 | $25.23 | 800 |
| 2020-03-16 | $25.40 | $25.42 | $25.40 | $25.42 | $25.33 | 4,160 |
| 2020-03-13 | $25.34 | $25.36 | $25.31 | $25.31 | $25.22 | 4,100 |
| 2020-03-12 | $25.33 | $25.34 | $25.33 | $25.33 | $25.24 | 5,228 |
| 2020-03-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.24 | 0 |
| 2020-03-10 | $25.50 | $25.50 | $25.33 | $25.33 | $25.24 | 302 |
| 2020-03-09 | $25.34 | $25.35 | $25.33 | $25.33 | $25.24 | 6,599 |
| 2020-03-06 | $25.31 | $25.31 | $25.29 | $25.29 | $25.20 | 210 |
| 2020-03-05 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 1 |
| 2020-03-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 0 |
| 2020-03-03 | $25.19 | $25.21 | $25.19 | $25.21 | $25.12 | 2,700 |
| 2020-03-02 | $25.14 | $25.14 | $25.14 | $25.14 | $25.05 | 0 |
| 2020-02-28 | $25.14 | $25.14 | $25.14 | $25.14 | $25.05 | 300 |