iShares iBonds Dec 2023 Term Treasury ETF (IBTD) Exchange: NASDAQ
Data as of Oct. 3, 2025
$24.78 ($0.00) 0.00%
iShares iBonds Dec 2023 Term Treasury ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2023 Term Treasury ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.78 |
| Previous Close | $24.78 |
| High | $24.78 |
| Low | $24.78 |
| Adjusted Open | $24.78 |
| Previous Adjusted Close | $24.78 |
| Adjusted High | $24.78 |
| Adjusted Low | $24.78 |
Invest in iShares iBonds Dec 2023 Term Treasury ETF (IBTD)
Historical Stock Data for iShares iBonds Dec 2023 Term Treasury ETF (IBTD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,753 |
| 2023-12-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 699 |
| 2023-12-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 15,744 |
| 2023-12-15 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 679,366 |
| 2023-12-14 | $24.76 | $24.77 | $24.75 | $24.77 | $24.77 | 920,530 |
| 2023-12-13 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 3,276,487 |
| 2023-12-12 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 1,696,727 |
| 2023-12-11 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 414,959 |
| 2023-12-08 | $24.75 | $24.75 | $24.74 | $24.75 | $24.75 | 1,114,383 |
| 2023-12-07 | $24.75 | $24.75 | $24.74 | $24.75 | $24.75 | 567,196 |
| 2023-12-06 | $24.74 | $24.74 | $24.73 | $24.74 | $24.74 | 442,059 |
| 2023-12-05 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 1,807,197 |
| 2023-12-04 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 11,203,383 |
| 2023-12-01 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 502,264 |
| 2023-11-30 | $24.82 | $24.83 | $24.82 | $24.83 | $24.72 | 513,132 |
| 2023-11-29 | $24.81 | $24.82 | $24.81 | $24.81 | $24.70 | 407,828 |
| 2023-11-28 | $24.80 | $24.81 | $24.80 | $24.81 | $24.70 | 634,469 |
| 2023-11-27 | $24.80 | $24.81 | $24.80 | $24.81 | $24.70 | 462,107 |
| 2023-11-24 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 58,960 |
| 2023-11-22 | $24.80 | $24.81 | $24.80 | $24.80 | $24.80 | 961,395 |
| 2023-11-21 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 564,747 |
| 2023-11-20 | $24.78 | $24.79 | $24.77 | $24.78 | $24.78 | 416,151 |
| 2023-11-17 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 1,635,364 |
| 2023-11-16 | $24.78 | $24.78 | $24.77 | $24.78 | $24.78 | 388,890 |
| 2023-11-15 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 403,137 |
| 2023-11-14 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 619,928 |
| 2023-11-13 | $24.75 | $24.76 | $24.75 | $24.75 | $24.75 | 325,872 |
| 2023-11-10 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 335,742 |
| 2023-11-09 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 275,952 |
| 2023-11-08 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 854,055 |
| 2023-11-07 | $24.74 | $24.74 | $24.73 | $24.74 | $24.74 | 1,124,741 |
| 2023-11-06 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 532,769 |
| 2023-11-03 | $24.72 | $24.73 | $24.72 | $24.72 | $24.72 | 694,962 |
| 2023-11-02 | $24.72 | $24.73 | $24.72 | $24.72 | $24.72 | 557,175 |
| 2023-11-01 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 302,525 |
| 2023-10-31 | $24.81 | $24.82 | $24.81 | $24.81 | $24.70 | 794,767 |
| 2023-10-30 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 222,495 |
| 2023-10-27 | $24.82 | $24.82 | $24.80 | $24.82 | $24.82 | 529,943 |
| 2023-10-26 | $24.82 | $24.82 | $24.80 | $24.81 | $24.81 | 460,495 |
| 2023-10-25 | $24.81 | $24.81 | $24.80 | $24.81 | $24.81 | 709,171 |
| 2023-10-24 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 269,370 |
| 2023-10-23 | $24.79 | $24.79 | $24.78 | $24.79 | $24.79 | 251,489 |
| 2023-10-20 | $24.79 | $24.79 | $24.78 | $24.78 | $24.78 | 732,300 |
| 2023-10-19 | $24.79 | $24.79 | $24.78 | $24.79 | $24.79 | 804,236 |
| 2023-10-18 | $24.77 | $24.78 | $24.77 | $24.77 | $24.77 | 451,970 |
| 2023-10-17 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 1,277,940 |
| 2023-10-16 | $24.77 | $24.77 | $24.76 | $24.77 | $24.77 | 372,892 |
| 2023-10-13 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 367,026 |
| 2023-10-12 | $24.77 | $24.77 | $24.76 | $24.77 | $24.77 | 837,404 |
| 2023-10-11 | $24.75 | $24.76 | $24.74 | $24.76 | $24.76 | 841,057 |
| 2023-10-10 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 838,990 |
| 2023-10-09 | $24.75 | $24.75 | $24.73 | $24.74 | $24.74 | 2,711,100 |
| 2023-10-06 | $24.74 | $24.75 | $24.73 | $24.75 | $24.75 | 4,551,284 |
| 2023-10-05 | $24.73 | $24.74 | $24.72 | $24.74 | $24.74 | 9,742,051 |
| 2023-10-04 | $24.73 | $24.73 | $24.72 | $24.73 | $24.73 | 310,346 |
| 2023-10-03 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 1,545,490 |
| 2023-10-02 | $24.73 | $24.73 | $24.71 | $24.71 | $24.71 | 596,787 |
| 2023-09-29 | $24.81 | $24.82 | $24.81 | $24.82 | $24.72 | 448,449 |
| 2023-09-28 | $24.81 | $24.82 | $24.81 | $24.81 | $24.81 | 1,197,426 |
| 2023-09-27 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 524,068 |
| 2023-09-26 | $24.80 | $24.81 | $24.80 | $24.80 | $24.80 | 1,525,340 |
| 2023-09-25 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 451,114 |
| 2023-09-22 | $24.79 | $24.80 | $24.79 | $24.80 | $24.80 | 277,420 |
| 2023-09-21 | $24.79 | $24.80 | $24.79 | $24.79 | $24.79 | 442,924 |
| 2023-09-20 | $24.77 | $24.78 | $24.77 | $24.77 | $24.77 | 371,812 |
| 2023-09-19 | $24.78 | $24.79 | $24.77 | $24.77 | $24.77 | 456,273 |
| 2023-09-18 | $24.78 | $24.78 | $24.77 | $24.78 | $24.78 | 507,187 |
| 2023-09-15 | $24.78 | $24.78 | $24.76 | $24.77 | $24.77 | 285,492 |
| 2023-09-14 | $24.77 | $24.77 | $24.76 | $24.77 | $24.77 | 490,985 |
| 2023-09-13 | $24.76 | $24.77 | $24.75 | $24.75 | $24.75 | 586,458 |
| 2023-09-12 | $24.75 | $24.76 | $24.75 | $24.75 | $24.75 | 467,466 |
| 2023-09-11 | $24.75 | $24.75 | $24.74 | $24.75 | $24.75 | 551,063 |
| 2023-09-08 | $24.75 | $24.75 | $24.74 | $24.75 | $24.75 | 365,932 |
| 2023-09-07 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 562,209 |
| 2023-09-06 | $24.73 | $24.74 | $24.72 | $24.73 | $24.73 | 599,902 |
| 2023-09-05 | $24.73 | $24.74 | $24.72 | $24.72 | $24.72 | 262,133 |
| 2023-09-01 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 1,345,432 |
| 2023-08-31 | $24.82 | $24.83 | $24.81 | $24.83 | $24.73 | 593,653 |
| 2023-08-30 | $24.81 | $24.81 | $24.80 | $24.80 | $24.70 | 674,580 |
| 2023-08-29 | $24.80 | $24.81 | $24.80 | $24.80 | $24.70 | 317,085 |
| 2023-08-28 | $24.81 | $24.81 | $24.79 | $24.81 | $24.81 | 549,873 |
| 2023-08-25 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 403,862 |
| 2023-08-24 | $24.79 | $24.80 | $24.79 | $24.80 | $24.80 | 933,128 |
| 2023-08-23 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 269,972 |
| 2023-08-22 | $24.78 | $24.79 | $24.77 | $24.78 | $24.78 | 533,280 |
| 2023-08-21 | $24.78 | $24.78 | $24.77 | $24.78 | $24.78 | 374,178 |
| 2023-08-18 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 196,339 |
| 2023-08-17 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 429,088 |
| 2023-08-16 | $24.76 | $24.77 | $24.75 | $24.77 | $24.77 | 363,537 |
| 2023-08-15 | $24.76 | $24.76 | $24.75 | $24.75 | $24.75 | 1,318,146 |
| 2023-08-14 | $24.76 | $24.76 | $24.75 | $24.76 | $24.76 | 283,671 |
| 2023-08-11 | $24.75 | $24.76 | $24.74 | $24.76 | $24.76 | 476,562 |
| 2023-08-10 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 565,951 |
| 2023-08-09 | $24.73 | $24.74 | $24.73 | $24.74 | $24.74 | 220,541 |
| 2023-08-08 | $24.73 | $24.74 | $24.73 | $24.74 | $24.74 | 393,831 |
| 2023-08-07 | $24.74 | $24.74 | $24.72 | $24.74 | $24.74 | 232,718 |
| 2023-08-04 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 720,271 |
| 2023-08-03 | $24.72 | $24.73 | $24.72 | $24.72 | $24.72 | 338,881 |
| 2023-08-02 | $24.71 | $24.72 | $24.70 | $24.71 | $24.71 | 589,610 |
| 2023-08-01 | $24.70 | $24.71 | $24.70 | $24.70 | $24.70 | 571,545 |
| 2023-07-31 | $24.81 | $24.81 | $24.80 | $24.81 | $24.71 | 625,152 |
| 2023-07-28 | $24.81 | $24.81 | $24.80 | $24.81 | $24.71 | 267,329 |
| 2023-07-27 | $24.80 | $24.81 | $24.79 | $24.81 | $24.71 | 384,640 |
| 2023-07-26 | $24.81 | $24.81 | $24.78 | $24.78 | $24.68 | 246,447 |
| 2023-07-25 | $24.79 | $24.80 | $24.78 | $24.79 | $24.69 | 217,800 |
| 2023-07-24 | $24.79 | $24.79 | $24.78 | $24.78 | $24.68 | 479,551 |
| 2023-07-21 | $24.78 | $24.79 | $24.77 | $24.79 | $24.69 | 258,392 |
| 2023-07-20 | $24.78 | $24.78 | $24.77 | $24.77 | $24.67 | 286,366 |
| 2023-07-19 | $24.76 | $24.77 | $24.76 | $24.77 | $24.67 | 823,103 |
| 2023-07-18 | $24.76 | $24.77 | $24.76 | $24.77 | $24.67 | 548,386 |
| 2023-07-17 | $24.76 | $24.77 | $24.76 | $24.77 | $24.67 | 393,071 |
| 2023-07-14 | $24.77 | $24.77 | $24.75 | $24.76 | $24.66 | 296,054 |
| 2023-07-13 | $24.77 | $24.77 | $24.75 | $24.76 | $24.66 | 469,502 |
| 2023-07-12 | $24.74 | $24.75 | $24.74 | $24.75 | $24.65 | 681,859 |
| 2023-07-11 | $24.73 | $24.75 | $24.73 | $24.74 | $24.64 | 577,056 |
| 2023-07-10 | $24.75 | $24.75 | $24.73 | $24.74 | $24.64 | 362,920 |
| 2023-07-07 | $24.74 | $24.74 | $24.73 | $24.74 | $24.64 | 393,420 |
| 2023-07-06 | $24.74 | $24.74 | $24.72 | $24.74 | $24.64 | 554,367 |
| 2023-07-05 | $24.72 | $24.73 | $24.71 | $24.71 | $24.61 | 793,216 |
| 2023-07-03 | $24.71 | $24.72 | $24.71 | $24.72 | $24.62 | 234,839 |
| 2023-06-30 | $24.79 | $24.81 | $24.79 | $24.81 | $24.61 | 671,974 |
| 2023-06-29 | $24.80 | $24.80 | $24.79 | $24.80 | $24.60 | 562,362 |
| 2023-06-28 | $24.79 | $24.80 | $24.79 | $24.80 | $24.60 | 1,382,008 |
| 2023-06-27 | $24.78 | $24.80 | $24.78 | $24.79 | $24.59 | 553,605 |
| 2023-06-26 | $24.78 | $24.79 | $24.78 | $24.79 | $24.59 | 343,226 |
| 2023-06-23 | $24.80 | $24.80 | $24.78 | $24.78 | $24.58 | 413,703 |
| 2023-06-22 | $24.79 | $24.79 | $24.78 | $24.79 | $24.59 | 495,067 |
| 2023-06-21 | $24.78 | $24.78 | $24.77 | $24.78 | $24.58 | 300,719 |
| 2023-06-20 | $24.77 | $24.78 | $24.76 | $24.78 | $24.58 | 731,998 |
| 2023-06-16 | $24.76 | $24.78 | $24.76 | $24.78 | $24.58 | 303,459 |
| 2023-06-15 | $24.76 | $24.77 | $24.76 | $24.76 | $24.56 | 320,265 |
| 2023-06-14 | $24.76 | $24.76 | $24.75 | $24.76 | $24.56 | 315,654 |
| 2023-06-13 | $24.76 | $24.76 | $24.74 | $24.76 | $24.56 | 1,066,120 |
| 2023-06-12 | $24.75 | $24.75 | $24.74 | $24.75 | $24.55 | 261,455 |
| 2023-06-09 | $24.74 | $24.74 | $24.73 | $24.74 | $24.54 | 295,308 |
| 2023-06-08 | $24.73 | $24.74 | $24.72 | $24.74 | $24.54 | 873,169 |
| 2023-06-07 | $24.73 | $24.73 | $24.72 | $24.73 | $24.53 | 681,330 |
| 2023-06-06 | $24.71 | $24.72 | $24.71 | $24.71 | $24.51 | 378,696 |
| 2023-06-05 | $24.72 | $24.72 | $24.71 | $24.72 | $24.52 | 602,716 |
| 2023-06-02 | $24.71 | $24.71 | $24.70 | $24.71 | $24.51 | 537,044 |
| 2023-06-01 | $24.72 | $24.72 | $24.71 | $24.72 | $24.52 | 408,620 |
| 2023-05-31 | $24.79 | $24.79 | $24.78 | $24.79 | $24.50 | 832,541 |
| 2023-05-30 | $24.78 | $24.79 | $24.77 | $24.77 | $24.48 | 403,747 |
| 2023-05-26 | $24.77 | $24.78 | $24.77 | $24.77 | $24.48 | 454,375 |
| 2023-05-25 | $24.78 | $24.78 | $24.77 | $24.78 | $24.49 | 838,549 |
| 2023-05-24 | $24.78 | $24.78 | $24.76 | $24.76 | $24.47 | 417,323 |
| 2023-05-23 | $24.77 | $24.78 | $24.76 | $24.77 | $24.48 | 1,043,864 |
| 2023-05-22 | $24.75 | $24.76 | $24.75 | $24.76 | $24.47 | 1,275,205 |
| 2023-05-19 | $24.77 | $24.77 | $24.75 | $24.76 | $24.47 | 600,844 |
| 2023-05-18 | $24.77 | $24.77 | $24.75 | $24.76 | $24.47 | 1,087,631 |
| 2023-05-17 | $24.76 | $24.76 | $24.74 | $24.74 | $24.45 | 1,152,125 |
| 2023-05-16 | $24.75 | $24.76 | $24.74 | $24.75 | $24.46 | 1,076,875 |
| 2023-05-15 | $24.74 | $24.75 | $24.74 | $24.75 | $24.46 | 459,909 |
| 2023-05-12 | $24.75 | $24.75 | $24.74 | $24.75 | $24.46 | 791,797 |
| 2023-05-11 | $24.75 | $24.75 | $24.74 | $24.75 | $24.46 | 468,741 |
| 2023-05-10 | $24.72 | $24.74 | $24.72 | $24.74 | $24.45 | 524,274 |
| 2023-05-09 | $24.74 | $24.74 | $24.73 | $24.74 | $24.45 | 667,407 |
| 2023-05-08 | $24.73 | $24.73 | $24.72 | $24.73 | $24.44 | 507,285 |
| 2023-05-05 | $24.74 | $24.74 | $24.72 | $24.73 | $24.44 | 864,356 |
| 2023-05-04 | $24.73 | $24.73 | $24.71 | $24.71 | $24.42 | 2,995,624 |
| 2023-05-03 | $24.72 | $24.72 | $24.71 | $24.72 | $24.43 | 931,055 |
| 2023-05-02 | $24.73 | $24.73 | $24.71 | $24.71 | $24.42 | 461,789 |
| 2023-05-01 | $24.69 | $24.72 | $24.69 | $24.72 | $24.43 | 514,208 |
| 2023-04-28 | $24.78 | $24.80 | $24.78 | $24.80 | $24.42 | 486,328 |
| 2023-04-27 | $24.80 | $24.80 | $24.78 | $24.79 | $24.41 | 407,614 |
| 2023-04-26 | $24.79 | $24.80 | $24.78 | $24.79 | $24.41 | 1,976,985 |
| 2023-04-25 | $24.78 | $24.79 | $24.78 | $24.79 | $24.41 | 479,364 |
| 2023-04-24 | $24.79 | $24.79 | $24.77 | $24.78 | $24.40 | 774,167 |
| 2023-04-21 | $24.79 | $24.79 | $24.77 | $24.78 | $24.78 | 393,739 |
| 2023-04-20 | $24.76 | $24.78 | $24.76 | $24.77 | $24.77 | 536,904 |
| 2023-04-19 | $24.78 | $24.78 | $24.77 | $24.78 | $24.78 | 378,383 |
| 2023-04-18 | $24.77 | $24.77 | $24.76 | $24.77 | $24.77 | 725,605 |
| 2023-04-17 | $24.76 | $24.77 | $24.75 | $24.75 | $24.75 | 613,230 |
| 2023-04-14 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 635,598 |
| 2023-04-13 | $24.78 | $24.78 | $24.75 | $24.77 | $24.77 | 695,785 |
| 2023-04-12 | $24.77 | $24.77 | $24.74 | $24.75 | $24.75 | 1,306,175 |
| 2023-04-11 | $24.76 | $24.76 | $24.74 | $24.75 | $24.75 | 847,532 |
| 2023-04-10 | $24.75 | $24.75 | $24.74 | $24.75 | $24.75 | 612,547 |
| 2023-04-06 | $24.76 | $24.76 | $24.74 | $24.75 | $24.75 | 674,080 |
| 2023-04-05 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 655,628 |
| 2023-04-04 | $24.71 | $24.74 | $24.71 | $24.74 | $24.74 | 938,948 |
| 2023-04-03 | $24.74 | $24.74 | $24.71 | $24.72 | $24.72 | 625,455 |
| 2023-03-31 | $24.82 | $24.82 | $24.80 | $24.81 | $24.73 | 5,993,340 |
| 2023-03-30 | $24.80 | $24.81 | $24.80 | $24.81 | $24.72 | 781,542 |
| 2023-03-29 | $24.80 | $24.81 | $24.79 | $24.81 | $24.73 | 766,525 |
| 2023-03-28 | $24.82 | $24.82 | $24.80 | $24.81 | $24.73 | 624,173 |
| 2023-03-27 | $24.78 | $24.80 | $24.78 | $24.80 | $24.72 | 1,275,049 |
| 2023-03-24 | $24.82 | $24.82 | $24.80 | $24.80 | $24.72 | 711,483 |
| 2023-03-23 | $24.79 | $24.80 | $24.78 | $24.80 | $24.72 | 908,327 |
| 2023-03-22 | $24.76 | $24.85 | $24.76 | $24.79 | $24.71 | 1,307,253 |
| 2023-03-21 | $24.78 | $24.78 | $24.77 | $24.78 | $24.70 | 598,340 |
| 2023-03-20 | $24.78 | $24.79 | $24.77 | $24.79 | $24.71 | 1,052,023 |
| 2023-03-17 | $24.78 | $24.79 | $24.77 | $24.78 | $24.70 | 1,123,194 |
| 2023-03-16 | $24.78 | $24.78 | $24.76 | $24.77 | $24.69 | 821,076 |
| 2023-03-15 | $24.79 | $24.79 | $24.76 | $24.76 | $24.68 | 633,636 |
| 2023-03-14 | $24.76 | $24.76 | $24.73 | $24.74 | $24.66 | 1,104,953 |
| 2023-03-13 | $24.76 | $24.77 | $24.74 | $24.76 | $24.68 | 1,012,166 |
| 2023-03-10 | $24.71 | $24.72 | $24.70 | $24.72 | $24.64 | 597,962 |
| 2023-03-09 | $24.70 | $24.70 | $24.68 | $24.70 | $24.62 | 449,083 |
| 2023-03-08 | $24.69 | $24.69 | $24.67 | $24.68 | $24.60 | 739,645 |
| 2023-03-07 | $24.69 | $24.69 | $24.68 | $24.69 | $24.61 | 582,100 |
| 2023-03-06 | $24.70 | $24.70 | $24.68 | $24.70 | $24.62 | 452,950 |
| 2023-03-03 | $24.69 | $24.69 | $24.68 | $24.69 | $24.61 | 782,800 |
| 2023-03-02 | $24.69 | $24.69 | $24.67 | $24.67 | $24.59 | 1,441,090 |
| 2023-03-01 | $24.69 | $24.69 | $24.67 | $24.69 | $24.61 | 593,635 |
| 2023-02-28 | $24.75 | $24.76 | $24.75 | $24.76 | $24.60 | 2,497,597 |
| 2023-02-27 | $24.75 | $24.76 | $24.74 | $24.75 | $24.59 | 615,673 |
| 2023-02-24 | $24.75 | $24.75 | $24.73 | $24.74 | $24.58 | 992,056 |
| 2023-02-23 | $24.75 | $24.75 | $24.74 | $24.75 | $24.59 | 1,053,501 |
| 2023-02-22 | $24.74 | $24.75 | $24.73 | $24.75 | $24.59 | 843,233 |
| 2023-02-21 | $24.73 | $24.73 | $24.71 | $24.73 | $24.57 | 809,056 |
| 2023-02-17 | $24.72 | $24.72 | $24.71 | $24.72 | $24.56 | 647,946 |
| 2023-02-16 | $24.72 | $24.73 | $24.71 | $24.72 | $24.56 | 490,911 |
| 2023-02-15 | $24.72 | $24.72 | $24.71 | $24.72 | $24.56 | 758,182 |
| 2023-02-14 | $24.71 | $24.72 | $24.70 | $24.71 | $24.55 | 692,986 |
| 2023-02-13 | $24.71 | $24.72 | $24.71 | $24.72 | $24.56 | 754,667 |
| 2023-02-10 | $24.71 | $24.72 | $24.70 | $24.71 | $24.71 | 455,500 |
| 2023-02-09 | $24.71 | $24.72 | $24.70 | $24.71 | $24.71 | 856,086 |
| 2023-02-08 | $24.71 | $24.71 | $24.70 | $24.71 | $24.71 | 867,730 |
| 2023-02-07 | $24.71 | $24.71 | $24.69 | $24.69 | $24.69 | 3,114,765 |
| 2023-02-06 | $24.71 | $24.71 | $24.69 | $24.70 | $24.70 | 1,132,118 |
| 2023-02-03 | $24.71 | $24.71 | $24.69 | $24.69 | $24.69 | 979,716 |
| 2023-02-02 | $24.71 | $24.71 | $24.70 | $24.71 | $24.71 | 1,062,029 |
| 2023-02-01 | $24.70 | $24.70 | $24.68 | $24.69 | $24.69 | 618,132 |
| 2023-01-31 | $24.78 | $24.78 | $24.77 | $24.78 | $24.70 | 460,877 |
| 2023-01-30 | $24.77 | $24.78 | $24.76 | $24.77 | $24.69 | 648,404 |
| 2023-01-27 | $24.77 | $24.77 | $24.75 | $24.77 | $24.69 | 705,479 |
| 2023-01-26 | $24.77 | $24.77 | $24.76 | $24.77 | $24.69 | 502,033 |
| 2023-01-25 | $24.76 | $24.76 | $24.75 | $24.76 | $24.68 | 372,871 |
| 2023-01-24 | $24.76 | $24.76 | $24.75 | $24.76 | $24.68 | 619,983 |
| 2023-01-23 | $24.76 | $24.76 | $24.75 | $24.76 | $24.67 | 468,786 |
| 2023-01-20 | $24.75 | $24.76 | $24.74 | $24.75 | $24.67 | 789,165 |
| 2023-01-19 | $24.76 | $24.76 | $24.74 | $24.75 | $24.67 | 842,783 |
| 2023-01-18 | $24.75 | $24.75 | $24.74 | $24.75 | $24.67 | 869,066 |
| 2023-01-17 | $24.75 | $24.75 | $24.74 | $24.75 | $24.67 | 625,573 |
| 2023-01-13 | $24.75 | $24.75 | $24.73 | $24.74 | $24.66 | 684,529 |
| 2023-01-12 | $24.74 | $24.75 | $24.72 | $24.74 | $24.66 | 799,599 |
| 2023-01-11 | $24.72 | $24.73 | $24.71 | $24.73 | $24.65 | 1,000,707 |
| 2023-01-10 | $24.72 | $24.72 | $24.71 | $24.71 | $24.63 | 1,219,719 |
| 2023-01-09 | $24.72 | $24.72 | $24.71 | $24.72 | $24.64 | 731,748 |
| 2023-01-06 | $24.71 | $24.72 | $24.70 | $24.72 | $24.64 | 523,823 |
| 2023-01-05 | $24.71 | $24.71 | $24.70 | $24.71 | $24.63 | 606,009 |
| 2023-01-04 | $24.71 | $24.71 | $24.69 | $24.70 | $24.62 | 776,199 |
| 2023-01-03 | $24.70 | $24.71 | $24.69 | $24.70 | $24.62 | 6,079,316 |
| 2022-12-30 | $24.70 | $24.70 | $24.69 | $24.70 | $24.62 | 1,040,072 |
| 2022-12-29 | $24.70 | $24.70 | $24.68 | $24.68 | $24.60 | 1,120,792 |
| 2022-12-28 | $24.69 | $24.70 | $24.69 | $24.70 | $24.61 | 1,059,573 |
| 2022-12-27 | $24.70 | $24.70 | $24.69 | $24.70 | $24.61 | 993,117 |
| 2022-12-23 | $24.70 | $24.70 | $24.68 | $24.69 | $24.60 | 571,627 |
| 2022-12-22 | $24.70 | $24.70 | $24.68 | $24.70 | $24.61 | 4,276,360 |
| 2022-12-21 | $24.69 | $24.69 | $24.68 | $24.69 | $24.60 | 1,195,530 |
| 2022-12-20 | $24.69 | $24.69 | $24.66 | $24.68 | $24.59 | 1,012,991 |
| 2022-12-19 | $24.67 | $24.68 | $24.66 | $24.68 | $24.59 | 663,857 |
| 2022-12-16 | $24.67 | $24.68 | $24.65 | $24.67 | $24.67 | 925,564 |
| 2022-12-15 | $24.67 | $24.67 | $24.65 | $24.67 | $24.67 | 1,326,190 |
| 2022-12-14 | $24.75 | $24.75 | $24.73 | $24.74 | $24.65 | 715,394 |
| 2022-12-13 | $24.74 | $24.74 | $24.73 | $24.74 | $24.65 | 493,800 |
| 2022-12-12 | $24.73 | $24.73 | $24.72 | $24.72 | $24.63 | 591,538 |
| 2022-12-09 | $24.73 | $24.73 | $24.71 | $24.73 | $24.64 | 412,228 |
| 2022-12-08 | $24.73 | $24.73 | $24.71 | $24.71 | $24.62 | 526,555 |
| 2022-12-07 | $24.72 | $24.72 | $24.71 | $24.72 | $24.63 | 871,546 |
| 2022-12-06 | $24.72 | $24.72 | $24.70 | $24.71 | $24.62 | 412,297 |
| 2022-12-05 | $24.69 | $24.71 | $24.69 | $24.70 | $24.61 | 1,304,270 |
| 2022-12-02 | $24.70 | $24.71 | $24.69 | $24.70 | $24.61 | 684,040 |
| 2022-12-01 | $24.70 | $24.71 | $24.69 | $24.71 | $24.62 | 1,638,772 |
| 2022-11-30 | $24.73 | $24.75 | $24.73 | $24.75 | $24.61 | 961,384 |
| 2022-11-29 | $24.74 | $24.74 | $24.73 | $24.74 | $24.60 | 865,675 |
| 2022-11-28 | $24.72 | $24.74 | $24.72 | $24.74 | $24.60 | 844,230 |
| 2022-11-25 | $24.72 | $24.73 | $24.72 | $24.73 | $24.58 | 217,648 |
| 2022-11-23 | $24.70 | $24.74 | $24.70 | $24.73 | $24.59 | 576,779 |
| 2022-11-22 | $24.73 | $24.73 | $24.71 | $24.72 | $24.58 | 443,578 |
| 2022-11-21 | $24.72 | $24.72 | $24.71 | $24.72 | $24.58 | 566,522 |
| 2022-11-18 | $24.73 | $24.73 | $24.71 | $24.72 | $24.58 | 871,843 |
| 2022-11-17 | $24.73 | $24.73 | $24.71 | $24.72 | $24.58 | 1,015,420 |
| 2022-11-16 | $24.72 | $24.73 | $24.71 | $24.72 | $24.58 | 6,063,677 |
| 2022-11-15 | $24.72 | $24.72 | $24.71 | $24.72 | $24.58 | 6,248,389 |
| 2022-11-14 | $24.72 | $24.72 | $24.70 | $24.71 | $24.57 | 1,058,892 |
| 2022-11-11 | $24.71 | $24.73 | $24.71 | $24.73 | $24.59 | 909,207 |
| 2022-11-10 | $24.72 | $24.73 | $24.70 | $24.72 | $24.58 | 1,127,681 |
| 2022-11-09 | $24.69 | $24.69 | $24.68 | $24.69 | $24.69 | 4,249,711 |
| 2022-11-08 | $24.68 | $24.68 | $24.67 | $24.67 | $24.67 | 778,135 |
| 2022-11-07 | $24.68 | $24.68 | $24.67 | $24.68 | $24.68 | 771,311 |
| 2022-11-04 | $24.67 | $24.68 | $24.66 | $24.68 | $24.68 | 3,250,562 |
| 2022-11-03 | $24.67 | $24.67 | $24.65 | $24.67 | $24.67 | 1,736,718 |
| 2022-11-02 | $24.67 | $24.68 | $24.65 | $24.67 | $24.67 | 476,094 |
| 2022-11-01 | $24.68 | $24.68 | $24.65 | $24.67 | $24.67 | 681,529 |
| 2022-10-31 | $24.75 | $24.75 | $24.73 | $24.74 | $24.68 | 584,575 |
| 2022-10-28 | $24.75 | $24.75 | $24.73 | $24.75 | $24.69 | 396,739 |
| 2022-10-27 | $24.76 | $24.76 | $24.74 | $24.75 | $24.69 | 755,636 |
| 2022-10-26 | $24.74 | $24.74 | $24.73 | $24.74 | $24.68 | 536,679 |
| 2022-10-25 | $24.74 | $24.74 | $24.72 | $24.73 | $24.67 | 974,483 |
| 2022-10-24 | $24.74 | $24.74 | $24.72 | $24.73 | $24.67 | 1,407,195 |
| 2022-10-21 | $24.74 | $24.74 | $24.71 | $24.73 | $24.67 | 527,382 |
| 2022-10-20 | $24.73 | $24.73 | $24.70 | $24.71 | $24.65 | 757,595 |
| 2022-10-19 | $24.72 | $24.72 | $24.71 | $24.72 | $24.66 | 971,790 |
| 2022-10-18 | $24.73 | $24.73 | $24.71 | $24.73 | $24.67 | 648,305 |
| 2022-10-17 | $24.73 | $24.73 | $24.72 | $24.73 | $24.67 | 735,714 |
| 2022-10-14 | $24.74 | $24.74 | $24.70 | $24.72 | $24.66 | 815,307 |
| 2022-10-13 | $24.72 | $24.73 | $24.70 | $24.72 | $24.66 | 543,227 |
| 2022-10-12 | $24.74 | $24.74 | $24.71 | $24.74 | $24.67 | 711,968 |
| 2022-10-11 | $24.74 | $24.74 | $24.71 | $24.71 | $24.65 | 1,279,907 |
| 2022-10-10 | $24.72 | $24.76 | $24.71 | $24.73 | $24.67 | 310,246 |
| 2022-10-07 | $24.73 | $24.73 | $24.71 | $24.71 | $24.65 | 850,120 |
| 2022-10-06 | $24.73 | $24.75 | $24.72 | $24.74 | $24.68 | 341,862 |
| 2022-10-05 | $24.74 | $24.74 | $24.72 | $24.74 | $24.68 | 889,927 |
| 2022-10-04 | $24.74 | $24.74 | $24.73 | $24.74 | $24.68 | 1,244,131 |
| 2022-10-03 | $24.74 | $24.74 | $24.73 | $24.74 | $24.68 | 791,690 |
| 2022-09-30 | $24.76 | $24.77 | $24.75 | $24.77 | $24.77 | 579,159 |
| 2022-09-29 | $24.77 | $24.77 | $24.75 | $24.77 | $24.77 | 618,767 |
| 2022-09-28 | $24.77 | $24.79 | $24.75 | $24.77 | $24.77 | 898,823 |
| 2022-09-27 | $24.76 | $24.76 | $24.74 | $24.75 | $24.75 | 1,877,768 |
| 2022-09-26 | $24.76 | $24.76 | $24.73 | $24.75 | $24.75 | 1,504,292 |
| 2022-09-23 | $24.76 | $24.76 | $24.74 | $24.76 | $24.76 | 1,980,241 |
| 2022-09-22 | $24.76 | $24.76 | $24.74 | $24.76 | $24.76 | 1,675,530 |
| 2022-09-21 | $24.77 | $24.78 | $24.74 | $24.76 | $24.76 | 1,947,295 |
| 2022-09-20 | $24.76 | $24.79 | $24.75 | $24.77 | $24.77 | 840,024 |
| 2022-09-19 | $24.76 | $24.76 | $24.74 | $24.76 | $24.76 | 1,833,225 |
| 2022-09-16 | $24.77 | $24.77 | $24.75 | $24.77 | $24.77 | 3,678,227 |
| 2022-09-15 | $24.78 | $24.78 | $24.75 | $24.77 | $24.77 | 926,803 |
| 2022-09-14 | $24.77 | $24.78 | $24.76 | $24.77 | $24.77 | 661,047 |
| 2022-09-13 | $24.78 | $24.80 | $24.77 | $24.78 | $24.78 | 293,776 |
| 2022-09-12 | $24.82 | $24.83 | $24.81 | $24.82 | $24.82 | 114,214 |
| 2022-09-09 | $24.83 | $24.83 | $24.82 | $24.83 | $24.83 | 275,791 |
| 2022-09-08 | $24.83 | $24.84 | $24.83 | $24.84 | $24.84 | 143,739 |
| 2022-09-07 | $24.84 | $24.84 | $24.83 | $24.84 | $24.84 | 498,065 |
| 2022-09-06 | $24.84 | $24.85 | $24.82 | $24.83 | $24.83 | 234,368 |
| 2022-09-02 | $24.84 | $24.85 | $24.83 | $24.85 | $24.85 | 100,596 |
| 2022-09-01 | $24.81 | $24.83 | $24.80 | $24.83 | $24.83 | 107,787 |
| 2022-08-31 | $24.87 | $24.88 | $24.87 | $24.88 | $24.83 | 220,803 |
| 2022-08-30 | $24.88 | $24.89 | $24.87 | $24.88 | $24.83 | 97,381 |
| 2022-08-29 | $24.89 | $24.89 | $24.88 | $24.89 | $24.84 | 150,486 |
| 2022-08-26 | $24.90 | $24.92 | $24.88 | $24.89 | $24.84 | 268,339 |
| 2022-08-25 | $24.89 | $24.90 | $24.88 | $24.90 | $24.85 | 51,294 |
| 2022-08-24 | $24.88 | $24.90 | $24.88 | $24.89 | $24.84 | 202,262 |
| 2022-08-23 | $24.89 | $24.90 | $24.88 | $24.90 | $24.85 | 109,217 |
| 2022-08-22 | $24.90 | $24.90 | $24.88 | $24.89 | $24.84 | 202,239 |
| 2022-08-19 | $24.89 | $24.90 | $24.88 | $24.90 | $24.85 | 205,178 |
| 2022-08-18 | $24.89 | $24.90 | $24.88 | $24.90 | $24.85 | 151,545 |
| 2022-08-17 | $24.88 | $24.89 | $24.86 | $24.89 | $24.84 | 269,355 |
| 2022-08-16 | $24.89 | $24.90 | $24.89 | $24.90 | $24.85 | 112,915 |
| 2022-08-15 | $24.90 | $24.90 | $24.88 | $24.89 | $24.84 | 884,734 |
| 2022-08-12 | $24.88 | $24.89 | $24.87 | $24.89 | $24.84 | 46,707 |
| 2022-08-11 | $24.90 | $24.91 | $24.88 | $24.89 | $24.84 | 96,397 |
| 2022-08-10 | $24.89 | $24.93 | $24.87 | $24.88 | $24.83 | 175,228 |
| 2022-08-09 | $24.85 | $24.87 | $24.85 | $24.87 | $24.82 | 500,878 |
| 2022-08-08 | $24.86 | $24.87 | $24.85 | $24.87 | $24.82 | 80,716 |
| 2022-08-05 | $24.87 | $24.87 | $24.85 | $24.87 | $24.82 | 332,167 |
| 2022-08-04 | $24.89 | $24.90 | $24.88 | $24.89 | $24.84 | 127,617 |
| 2022-08-03 | $24.89 | $24.89 | $24.87 | $24.88 | $24.83 | 548,063 |
| 2022-08-02 | $24.91 | $24.91 | $24.88 | $24.89 | $24.84 | 392,468 |
| 2022-08-01 | $24.91 | $24.91 | $24.89 | $24.90 | $24.85 | 119,090 |
| 2022-07-29 | $24.94 | $24.95 | $24.93 | $24.95 | $24.87 | 263,173 |
| 2022-07-28 | $24.95 | $24.95 | $24.93 | $24.95 | $24.87 | 255,227 |
| 2022-07-27 | $24.90 | $24.93 | $24.90 | $24.93 | $24.85 | 1,249,374 |
| 2022-07-26 | $24.91 | $24.92 | $24.90 | $24.91 | $24.83 | 112,674 |
| 2022-07-25 | $24.91 | $24.91 | $24.89 | $24.91 | $24.83 | 125,284 |
| 2022-07-22 | $24.91 | $24.92 | $24.91 | $24.92 | $24.84 | 198,877 |
| 2022-07-21 | $24.88 | $24.89 | $24.87 | $24.89 | $24.81 | 121,624 |
| 2022-07-20 | $24.87 | $24.89 | $24.87 | $24.88 | $24.80 | 213,594 |
| 2022-07-19 | $24.87 | $24.88 | $24.86 | $24.87 | $24.79 | 68,704 |
| 2022-07-18 | $24.88 | $24.88 | $24.87 | $24.88 | $24.80 | 36,010 |
| 2022-07-15 | $24.88 | $24.88 | $24.86 | $24.88 | $24.80 | 63,868 |
| 2022-07-14 | $24.85 | $24.87 | $24.83 | $24.87 | $24.79 | 64,093 |
| 2022-07-13 | $24.88 | $24.88 | $24.86 | $24.87 | $24.79 | 62,405 |
| 2022-07-12 | $24.90 | $24.90 | $24.88 | $24.89 | $24.81 | 93,326 |
| 2022-07-11 | $24.88 | $24.89 | $24.88 | $24.89 | $24.81 | 48,403 |
| 2022-07-08 | $24.89 | $24.89 | $24.87 | $24.88 | $24.80 | 110,733 |
| 2022-07-07 | $24.89 | $24.89 | $24.88 | $24.89 | $24.81 | 74,994 |
| 2022-07-06 | $24.93 | $24.93 | $24.90 | $24.91 | $24.83 | 191,198 |
| 2022-07-05 | $24.93 | $24.93 | $24.92 | $24.93 | $24.85 | 145,207 |
| 2022-07-01 | $24.92 | $24.94 | $24.91 | $24.92 | $24.84 | 61,283 |
| 2022-06-30 | $24.93 | $24.93 | $24.92 | $24.93 | $24.82 | 103,179 |
| 2022-06-29 | $24.91 | $24.91 | $24.89 | $24.91 | $24.80 | 117,678 |
| 2022-06-28 | $24.90 | $24.91 | $24.89 | $24.91 | $24.80 | 64,398 |
| 2022-06-27 | $24.91 | $24.91 | $24.90 | $24.91 | $24.80 | 47,044 |
| 2022-06-24 | $24.91 | $24.92 | $24.90 | $24.92 | $24.81 | 126,627 |
| 2022-06-23 | $24.93 | $24.94 | $24.92 | $24.93 | $24.82 | 35,384 |
| 2022-06-22 | $24.90 | $24.91 | $24.89 | $24.91 | $24.80 | 157,701 |
| 2022-06-21 | $24.88 | $24.88 | $24.86 | $24.87 | $24.76 | 262,065 |
| 2022-06-17 | $24.91 | $24.91 | $24.87 | $24.88 | $24.77 | 965,766 |
| 2022-06-16 | $24.86 | $24.89 | $24.86 | $24.89 | $24.78 | 397,769 |
| 2022-06-15 | $24.85 | $24.88 | $24.83 | $24.87 | $24.76 | 46,833 |
| 2022-06-14 | $24.85 | $24.85 | $24.82 | $24.83 | $24.72 | 95,208 |
| 2022-06-13 | $24.89 | $24.90 | $24.85 | $24.87 | $24.76 | 152,361 |
| 2022-06-10 | $24.97 | $24.97 | $24.94 | $24.94 | $24.83 | 57,047 |
| 2022-06-09 | $25.02 | $25.02 | $24.99 | $25.00 | $24.89 | 84,341 |
| 2022-06-08 | $25.02 | $25.03 | $24.99 | $25.00 | $24.89 | 52,885 |
| 2022-06-07 | $25.03 | $25.04 | $25.00 | $25.03 | $24.92 | 95,232 |
| 2022-06-06 | $25.05 | $25.05 | $25.01 | $25.02 | $24.91 | 125,944 |
| 2022-06-03 | $25.02 | $25.04 | $25.02 | $25.04 | $24.92 | 27,513 |
| 2022-06-02 | $25.06 | $25.06 | $25.03 | $25.04 | $24.93 | 32,084 |
| 2022-06-01 | $25.10 | $25.10 | $25.04 | $25.05 | $24.94 | 33,492 |
| 2022-05-31 | $25.10 | $25.10 | $25.08 | $25.10 | $24.96 | 8,129 |
| 2022-05-27 | $25.11 | $25.11 | $25.10 | $25.11 | $24.97 | 18,977 |
| 2022-05-26 | $25.11 | $25.11 | $25.09 | $25.10 | $24.96 | 37,715 |
| 2022-05-25 | $25.10 | $25.10 | $25.09 | $25.10 | $24.96 | 12,595 |
| 2022-05-24 | $25.09 | $25.10 | $25.07 | $25.09 | $24.95 | 78,469 |
| 2022-05-23 | $25.05 | $25.08 | $25.05 | $25.07 | $24.93 | 13,749 |
| 2022-05-20 | $25.08 | $25.08 | $25.05 | $25.07 | $24.93 | 9,031 |
| 2022-05-19 | $25.04 | $25.07 | $25.04 | $25.06 | $24.92 | 26,168 |
| 2022-05-18 | $25.02 | $25.04 | $25.02 | $25.04 | $24.90 | 48,338 |
| 2022-05-17 | $25.03 | $25.04 | $25.02 | $25.04 | $24.90 | 39,343 |
| 2022-05-16 | $25.04 | $25.06 | $25.04 | $25.05 | $24.91 | 81,144 |
| 2022-05-13 | $25.04 | $25.05 | $25.02 | $25.05 | $24.91 | 39,008 |
| 2022-05-12 | $25.06 | $25.06 | $25.03 | $25.06 | $24.92 | 63,735 |
| 2022-05-11 | $25.02 | $25.04 | $25.01 | $25.04 | $24.90 | 434,179 |
| 2022-05-10 | $25.03 | $25.04 | $25.02 | $25.04 | $24.90 | 261,377 |
| 2022-05-09 | $25.02 | $25.04 | $25.02 | $25.03 | $24.89 | 116,397 |
| 2022-05-06 | $24.97 | $25.02 | $24.97 | $25.01 | $24.87 | 76,247 |
| 2022-05-05 | $25.01 | $25.01 | $24.98 | $24.99 | $24.85 | 128,988 |
| 2022-05-04 | $24.97 | $25.02 | $24.95 | $25.02 | $24.88 | 291,013 |
| 2022-05-03 | $25.00 | $25.00 | $24.98 | $24.99 | $24.85 | 574,517 |
| 2022-05-02 | $25.00 | $25.00 | $24.99 | $25.00 | $24.86 | 88,188 |
| 2022-04-29 | $25.01 | $25.02 | $25.00 | $25.02 | $24.86 | 48,210 |
| 2022-04-28 | $25.03 | $25.04 | $25.02 | $25.03 | $24.87 | 33,347 |
| 2022-04-27 | $25.04 | $25.05 | $25.03 | $25.04 | $24.88 | 36,633 |
| 2022-04-26 | $25.05 | $25.05 | $25.03 | $25.05 | $24.89 | 73,451 |
| 2022-04-25 | $25.03 | $25.05 | $25.02 | $25.03 | $24.87 | 99,305 |
| 2022-04-22 | $25.00 | $25.01 | $24.99 | $25.01 | $24.85 | 38,988 |
| 2022-04-21 | $25.01 | $25.02 | $24.99 | $25.02 | $24.86 | 51,054 |
| 2022-04-20 | $25.03 | $25.04 | $25.02 | $25.04 | $24.88 | 154,519 |
| 2022-04-19 | $25.05 | $25.05 | $25.03 | $25.03 | $24.87 | 173,245 |
| 2022-04-18 | $25.06 | $25.06 | $25.05 | $25.06 | $24.90 | 52,839 |
| 2022-04-14 | $25.06 | $25.07 | $25.05 | $25.07 | $24.91 | 157,616 |
| 2022-04-13 | $25.08 | $25.10 | $25.07 | $25.08 | $24.92 | 35,474 |
| 2022-04-12 | $25.05 | $25.08 | $25.04 | $25.06 | $24.90 | 26,393 |
| 2022-04-11 | $25.04 | $25.04 | $25.02 | $25.04 | $24.88 | 17,254 |
| 2022-04-08 | $25.04 | $25.05 | $25.03 | $25.04 | $24.88 | 161,977 |
| 2022-04-07 | $25.05 | $25.06 | $25.04 | $25.05 | $24.89 | 181,637 |
| 2022-04-06 | $25.04 | $25.05 | $25.02 | $25.03 | $24.88 | 104,344 |
| 2022-04-05 | $25.05 | $25.06 | $25.01 | $25.03 | $24.87 | 288,717 |
| 2022-04-04 | $25.06 | $25.06 | $25.04 | $25.05 | $24.89 | 24,423 |
| 2022-04-01 | $25.04 | $25.06 | $25.04 | $25.05 | $24.89 | 16,067 |
| 2022-03-31 | $25.08 | $25.10 | $25.08 | $25.10 | $24.94 | 40,395 |
| 2022-03-30 | $25.09 | $25.09 | $25.07 | $25.09 | $24.93 | 26,563 |
| 2022-03-29 | $25.06 | $25.08 | $25.06 | $25.07 | $24.90 | 21,374 |
| 2022-03-28 | $25.07 | $25.07 | $25.05 | $25.06 | $24.90 | 28,394 |
| 2022-03-25 | $25.08 | $25.09 | $25.06 | $25.09 | $24.93 | 41,010 |
| 2022-03-24 | $25.13 | $25.13 | $25.10 | $25.11 | $24.95 | 11,477 |
| 2022-03-23 | $25.13 | $25.14 | $25.11 | $25.12 | $24.95 | 318,776 |
| 2022-03-22 | $25.12 | $25.12 | $25.10 | $25.10 | $24.94 | 5,957 |
| 2022-03-21 | $25.14 | $25.14 | $25.12 | $25.12 | $24.95 | 7,103 |
| 2022-03-18 | $25.16 | $25.17 | $25.15 | $25.17 | $25.00 | 22,465 |
| 2022-03-17 | $25.16 | $25.17 | $25.16 | $25.17 | $25.01 | 9,783 |
| 2022-03-16 | $25.18 | $25.18 | $25.15 | $25.16 | $25.00 | 3,279 |
| 2022-03-15 | $25.20 | $25.20 | $25.18 | $25.18 | $25.02 | 2,225 |
| 2022-03-14 | $25.20 | $25.20 | $25.18 | $25.19 | $25.02 | 15,803 |
| 2022-03-11 | $25.22 | $25.22 | $25.21 | $25.22 | $25.06 | 2,127 |
| 2022-03-10 | $25.22 | $25.22 | $25.20 | $25.22 | $25.05 | 19,744 |
| 2022-03-09 | $25.23 | $25.23 | $25.22 | $25.23 | $25.07 | 36,620 |
| 2022-03-08 | $25.23 | $25.24 | $25.23 | $25.24 | $25.07 | 6,962 |
| 2022-03-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 540 |
| 2022-03-04 | $25.27 | $25.27 | $25.26 | $25.27 | $25.10 | 332 |
| 2022-03-03 | $25.26 | $25.26 | $25.25 | $25.25 | $25.08 | 2,259 |
| 2022-03-02 | $25.27 | $25.27 | $25.26 | $25.26 | $25.09 | 4,598 |
| 2022-03-01 | $25.31 | $25.33 | $25.31 | $25.31 | $25.14 | 4,288 |
| 2022-02-28 | $25.28 | $25.29 | $25.27 | $25.28 | $25.11 | 7,915 |
| 2022-02-25 | $25.24 | $25.25 | $25.23 | $25.24 | $25.07 | 8,413 |
| 2022-02-24 | $25.27 | $25.27 | $25.24 | $25.24 | $25.07 | 21,482 |
| 2022-02-23 | $25.22 | $25.26 | $25.22 | $25.25 | $25.08 | 16,201 |
| 2022-02-22 | $25.26 | $25.27 | $25.23 | $25.25 | $25.08 | 6,799 |
| 2022-02-18 | $25.27 | $25.27 | $25.27 | $25.27 | $25.10 | 437 |
| 2022-02-17 | $25.24 | $25.28 | $25.24 | $25.26 | $25.09 | 5,588 |
| 2022-02-16 | $25.24 | $25.26 | $25.24 | $25.25 | $25.08 | 18,833 |
| 2022-02-15 | $25.22 | $25.24 | $25.22 | $25.23 | $25.06 | 7,284 |
| 2022-02-14 | $25.21 | $25.22 | $25.21 | $25.22 | $25.05 | 12,843 |
| 2022-02-11 | $25.26 | $25.26 | $25.23 | $25.25 | $25.08 | 7,066 |
| 2022-02-10 | $25.27 | $25.28 | $25.22 | $25.22 | $25.05 | 12,616 |
| 2022-02-09 | $25.31 | $25.31 | $25.29 | $25.30 | $25.13 | 15,796 |
| 2022-02-08 | $25.30 | $25.31 | $25.30 | $25.31 | $25.14 | 4,906 |
| 2022-02-07 | $25.32 | $25.32 | $25.31 | $25.31 | $25.14 | 9,842 |
| 2022-02-04 | $25.32 | $25.32 | $25.30 | $25.30 | $25.13 | 4,673 |
| 2022-02-03 | $25.35 | $25.35 | $25.34 | $25.34 | $25.17 | 6,699 |
| 2022-02-02 | $25.37 | $25.37 | $25.36 | $25.36 | $25.19 | 2,881 |
| 2022-02-01 | $25.34 | $25.36 | $25.34 | $25.35 | $25.18 | 24,893 |
| 2022-01-31 | $25.36 | $25.37 | $25.35 | $25.36 | $25.18 | 7,173 |
| 2022-01-28 | $25.37 | $25.38 | $25.36 | $25.37 | $25.19 | 43,299 |
| 2022-01-27 | $25.37 | $25.38 | $25.36 | $25.36 | $25.18 | 14,193 |
| 2022-01-26 | $25.41 | $25.42 | $25.38 | $25.38 | $25.20 | 4,725 |
| 2022-01-25 | $25.43 | $25.43 | $25.41 | $25.41 | $25.23 | 723 |
| 2022-01-24 | $25.41 | $25.43 | $25.41 | $25.43 | $25.25 | 423,001 |
| 2022-01-21 | $25.42 | $25.42 | $25.40 | $25.41 | $25.23 | 14,445 |
| 2022-01-20 | $25.42 | $25.42 | $25.39 | $25.39 | $25.21 | 922,492 |
| 2022-01-19 | $25.43 | $25.43 | $25.40 | $25.41 | $25.23 | 4,255 |
| 2022-01-18 | $25.41 | $25.41 | $25.40 | $25.40 | $25.22 | 4,354 |
| 2022-01-14 | $25.45 | $25.45 | $25.44 | $25.44 | $25.26 | 1,028 |
| 2022-01-13 | $25.44 | $25.46 | $25.44 | $25.46 | $25.28 | 1,134 |
| 2022-01-12 | $25.45 | $25.45 | $25.44 | $25.45 | $25.27 | 20,353 |
| 2022-01-11 | $25.44 | $25.45 | $25.42 | $25.45 | $25.27 | 9,412 |
| 2022-01-10 | $25.44 | $25.45 | $25.44 | $25.45 | $25.27 | 7,310 |
| 2022-01-07 | $25.44 | $25.46 | $25.44 | $25.46 | $25.28 | 3,351 |
| 2022-01-06 | $25.46 | $25.46 | $25.44 | $25.45 | $25.27 | 3,778 |
| 2022-01-05 | $25.48 | $25.48 | $25.47 | $25.47 | $25.29 | 5,080 |
| 2022-01-04 | $25.48 | $25.49 | $25.48 | $25.49 | $25.31 | 731 |
| 2022-01-03 | $25.48 | $25.49 | $25.46 | $25.48 | $25.30 | 3,837 |
| 2021-12-31 | $25.49 | $25.50 | $25.49 | $25.50 | $25.32 | 7,424 |
| 2021-12-30 | $25.48 | $25.50 | $25.48 | $25.49 | $25.31 | 5,157 |
| 2021-12-29 | $25.48 | $25.49 | $25.48 | $25.49 | $25.31 | 21,880 |
| 2021-12-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.31 | 2,845 |
| 2021-12-27 | $25.50 | $25.50 | $25.49 | $25.49 | $25.31 | 4,156 |
| 2021-12-23 | $25.49 | $25.50 | $25.49 | $25.50 | $25.32 | 22,522 |
| 2021-12-22 | $25.49 | $25.50 | $25.49 | $25.50 | $25.32 | 3,411 |
| 2021-12-21 | $25.50 | $25.51 | $25.49 | $25.50 | $25.32 | 9,980 |
| 2021-12-20 | $25.53 | $25.53 | $25.51 | $25.51 | $25.33 | 12,065 |
| 2021-12-17 | $25.52 | $25.52 | $25.50 | $25.51 | $25.33 | 6,306 |
| 2021-12-16 | $25.50 | $25.52 | $25.50 | $25.51 | $25.33 | 23,781 |
| 2021-12-15 | $25.50 | $25.51 | $25.49 | $25.51 | $25.32 | 2,952 |
| 2021-12-14 | $25.50 | $25.51 | $25.50 | $25.51 | $25.32 | 18,855 |
| 2021-12-13 | $25.51 | $25.52 | $25.50 | $25.52 | $25.33 | 3,270 |
| 2021-12-10 | $25.50 | $25.52 | $25.50 | $25.51 | $25.32 | 21,977 |
| 2021-12-09 | $25.50 | $25.51 | $25.49 | $25.50 | $25.31 | 2,048 |
| 2021-12-08 | $25.48 | $25.51 | $25.48 | $25.50 | $25.32 | 15,758 |
| 2021-12-07 | $25.51 | $25.51 | $25.49 | $25.49 | $25.31 | 6,718 |
| 2021-12-06 | $25.52 | $25.52 | $25.51 | $25.52 | $25.34 | 8,728 |
| 2021-12-03 | $25.51 | $25.54 | $25.51 | $25.54 | $25.35 | 2,865 |
| 2021-12-02 | $25.53 | $25.53 | $25.51 | $25.52 | $25.34 | 11,194 |
| 2021-12-01 | $25.53 | $25.54 | $25.52 | $25.54 | $25.35 | 3,215 |
| 2021-11-30 | $25.59 | $25.59 | $25.55 | $25.55 | $25.36 | 2,131 |
| 2021-11-29 | $25.57 | $25.57 | $25.56 | $25.56 | $25.37 | 4,103 |
| 2021-11-26 | $25.58 | $25.58 | $25.57 | $25.57 | $25.38 | 3,866 |
| 2021-11-24 | $25.52 | $25.53 | $25.52 | $25.53 | $25.34 | 9,827 |
| 2021-11-23 | $25.54 | $25.54 | $25.53 | $25.53 | $25.34 | 25,564 |
| 2021-11-22 | $25.54 | $25.54 | $25.52 | $25.52 | $25.33 | 5,104 |
| 2021-11-19 | $25.58 | $25.58 | $25.56 | $25.56 | $25.37 | 6,425 |
| 2021-11-18 | $25.55 | $25.56 | $25.55 | $25.56 | $25.37 | 2,247 |
| 2021-11-17 | $25.56 | $25.56 | $25.54 | $25.56 | $25.37 | 8,168 |
| 2021-11-16 | $25.56 | $25.56 | $25.54 | $25.55 | $25.36 | 3,812 |
| 2021-11-15 | $25.54 | $25.56 | $25.54 | $25.55 | $25.36 | 16,076 |
| 2021-11-12 | $25.55 | $25.56 | $25.55 | $25.55 | $25.36 | 5,901 |
| 2021-11-11 | $25.55 | $25.55 | $25.52 | $25.53 | $25.34 | 20,698 |
| 2021-11-10 | $25.55 | $25.56 | $25.55 | $25.55 | $25.36 | 8,658 |
| 2021-11-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.40 | 3,476 |
| 2021-11-08 | $25.59 | $25.59 | $25.57 | $25.58 | $25.39 | 4,307 |
| 2021-11-05 | $25.60 | $25.60 | $25.59 | $25.60 | $25.41 | 10,120 |
| 2021-11-04 | $25.58 | $25.60 | $25.58 | $25.59 | $25.40 | 4,987 |
| 2021-11-03 | $25.56 | $25.57 | $25.56 | $25.57 | $25.38 | 6,726 |
| 2021-11-02 | $25.57 | $25.57 | $25.56 | $25.57 | $25.38 | 2,486 |
| 2021-11-01 | $25.55 | $25.56 | $25.54 | $25.56 | $25.37 | 8,516 |
| 2021-10-29 | $25.56 | $25.58 | $25.55 | $25.57 | $25.37 | 2,968 |
| 2021-10-28 | $25.56 | $25.57 | $25.56 | $25.56 | $25.37 | 3,739 |
| 2021-10-27 | $25.57 | $25.57 | $25.55 | $25.57 | $25.38 | 4,567 |
| 2021-10-26 | $25.57 | $25.57 | $25.55 | $25.57 | $25.37 | 43,618 |
| 2021-10-25 | $25.58 | $25.58 | $25.57 | $25.58 | $25.39 | 66,879 |
| 2021-10-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.37 | 106,994 |
| 2021-10-21 | $25.58 | $25.58 | $25.57 | $25.57 | $25.37 | 148,789 |
| 2021-10-20 | $25.59 | $25.60 | $25.59 | $25.59 | $25.40 | 2,396 |
| 2021-10-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.39 | 2,200 |
| 2021-10-18 | $25.59 | $25.59 | $25.57 | $25.58 | $25.38 | 10,239 |
| 2021-10-15 | $25.60 | $25.60 | $25.58 | $25.59 | $25.39 | 3,380 |
| 2021-10-14 | $25.59 | $25.60 | $25.59 | $25.60 | $25.40 | 3,792 |
| 2021-10-13 | $25.60 | $25.61 | $25.59 | $25.60 | $25.40 | 4,440 |
| 2021-10-12 | $25.60 | $25.61 | $25.60 | $25.61 | $25.41 | 3,727 |
| 2021-10-11 | $25.63 | $25.63 | $25.57 | $25.59 | $25.39 | 3,723 |
| 2021-10-08 | $25.63 | $25.63 | $25.62 | $25.62 | $25.42 | 2,794 |
| 2021-10-07 | $25.62 | $25.63 | $25.62 | $25.62 | $25.43 | 5,624 |
| 2021-10-06 | $25.63 | $25.63 | $25.63 | $25.63 | $25.43 | 13,247 |
| 2021-10-05 | $25.63 | $25.63 | $25.63 | $25.63 | $25.43 | 18,706 |
| 2021-10-04 | $25.62 | $25.64 | $25.62 | $25.63 | $25.44 | 6,737 |
| 2021-10-01 | $25.64 | $25.64 | $25.64 | $25.64 | $25.44 | 907 |
| 2021-09-30 | $25.63 | $25.64 | $25.63 | $25.64 | $25.44 | 5,663 |
| 2021-09-29 | $25.62 | $25.64 | $25.62 | $25.63 | $25.43 | 2,403 |
| 2021-09-28 | $25.63 | $25.63 | $25.62 | $25.63 | $25.43 | 4,725 |
| 2021-09-27 | $25.62 | $25.63 | $25.62 | $25.63 | $25.43 | 432 |
| 2021-09-24 | $25.63 | $25.63 | $25.62 | $25.63 | $25.43 | 2,832 |
| 2021-09-23 | $25.64 | $25.64 | $25.63 | $25.64 | $25.44 | 4,967 |
| 2021-09-22 | $25.66 | $25.66 | $25.65 | $25.65 | $25.45 | 1,652 |
| 2021-09-21 | $25.66 | $25.66 | $25.65 | $25.66 | $25.46 | 5,038 |
| 2021-09-20 | $25.66 | $25.66 | $25.64 | $25.65 | $25.45 | 2,548 |
| 2021-09-17 | $25.65 | $25.65 | $25.64 | $25.65 | $25.45 | 1,943 |
| 2021-09-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.45 | 721 |
| 2021-09-15 | $25.66 | $25.66 | $25.65 | $25.66 | $25.46 | 8,731 |
| 2021-09-14 | $25.65 | $25.66 | $25.65 | $25.66 | $25.46 | 1,194 |
| 2021-09-13 | $25.66 | $25.66 | $25.65 | $25.65 | $25.45 | 1,514 |
| 2021-09-10 | $25.64 | $25.66 | $25.64 | $25.66 | $25.46 | 15,939 |
| 2021-09-09 | $25.64 | $25.66 | $25.64 | $25.66 | $25.46 | 3,761 |
| 2021-09-08 | $25.64 | $25.66 | $25.64 | $25.65 | $25.45 | 7,717 |
| 2021-09-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.45 | 1,781 |
| 2021-09-03 | $25.66 | $25.66 | $25.65 | $25.66 | $25.46 | 1,526 |
| 2021-09-02 | $25.65 | $25.66 | $25.65 | $25.65 | $25.45 | 2,229 |
| 2021-09-01 | $25.65 | $25.67 | $25.65 | $25.66 | $25.46 | 4,490 |
| 2021-08-31 | $25.67 | $25.67 | $25.67 | $25.67 | $25.47 | 574 |
| 2021-08-30 | $25.66 | $25.68 | $25.66 | $25.68 | $25.48 | 1,295 |
| 2021-08-27 | $25.65 | $25.67 | $25.65 | $25.67 | $25.47 | 4,233 |
| 2021-08-26 | $25.65 | $25.66 | $25.64 | $25.65 | $25.45 | 23,081 |
| 2021-08-25 | $25.66 | $25.66 | $25.65 | $25.66 | $25.45 | 16,511 |
| 2021-08-24 | $25.66 | $25.66 | $25.64 | $25.65 | $25.44 | 2,964 |
| 2021-08-23 | $25.64 | $25.65 | $25.64 | $25.65 | $25.44 | 2,213 |
| 2021-08-20 | $25.65 | $25.66 | $25.65 | $25.65 | $25.45 | 2,970 |
| 2021-08-19 | $25.65 | $25.66 | $25.65 | $25.66 | $25.46 | 2,754 |
| 2021-08-18 | $25.65 | $25.65 | $25.64 | $25.65 | $25.45 | 4,034 |
| 2021-08-17 | $25.64 | $25.65 | $25.64 | $25.65 | $25.44 | 1,852 |
| 2021-08-16 | $25.66 | $25.66 | $25.65 | $25.65 | $25.45 | 642 |
| 2021-08-13 | $25.65 | $25.65 | $25.64 | $25.65 | $25.44 | 4,187 |
| 2021-08-12 | $25.65 | $25.65 | $25.63 | $25.64 | $25.43 | 1,840 |
| 2021-08-11 | $25.64 | $25.65 | $25.64 | $25.65 | $25.45 | 24,783 |
| 2021-08-10 | $25.63 | $25.64 | $25.63 | $25.64 | $25.43 | 26,824 |
| 2021-08-09 | $25.66 | $25.66 | $25.64 | $25.65 | $25.44 | 12,664 |
| 2021-08-06 | $25.65 | $25.65 | $25.64 | $25.65 | $25.44 | 936 |
| 2021-08-05 | $25.66 | $25.66 | $25.65 | $25.65 | $25.45 | 12,693 |
| 2021-08-04 | $25.68 | $25.68 | $25.67 | $25.68 | $25.48 | 7,509 |
| 2021-08-03 | $25.68 | $25.68 | $25.66 | $25.67 | $25.47 | 6,741 |
| 2021-08-02 | $25.67 | $25.68 | $25.67 | $25.67 | $25.47 | 3,706 |
| 2021-07-30 | $25.67 | $25.67 | $25.66 | $25.67 | $25.46 | 519 |
| 2021-07-29 | $25.66 | $25.67 | $25.66 | $25.66 | $25.45 | 5,696 |
| 2021-07-28 | $25.67 | $25.67 | $25.65 | $25.67 | $25.46 | 6,859 |
| 2021-07-27 | $25.65 | $25.67 | $25.65 | $25.66 | $25.45 | 1,033 |
| 2021-07-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.45 | 1,317 |
| 2021-07-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.45 | 10,595 |
| 2021-07-22 | $25.65 | $25.66 | $25.64 | $25.65 | $25.44 | 630,364 |
| 2021-07-21 | $25.64 | $25.66 | $25.64 | $25.65 | $25.44 | 5,031 |
| 2021-07-20 | $25.66 | $25.66 | $25.65 | $25.66 | $25.45 | 1,504,500 |
| 2021-07-19 | $25.64 | $25.65 | $25.64 | $25.65 | $25.44 | 320 |
| 2021-07-16 | $25.63 | $25.64 | $25.63 | $25.64 | $25.43 | 7,046 |
| 2021-07-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.43 | 3,299 |
| 2021-07-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.43 | 814 |
| 2021-07-13 | $25.62 | $25.63 | $25.62 | $25.63 | $25.42 | 681 |
| 2021-07-12 | $25.65 | $25.65 | $25.63 | $25.64 | $25.43 | 12,307 |
| 2021-07-09 | $25.65 | $25.65 | $25.64 | $25.65 | $25.44 | 1,430 |
| 2021-07-08 | $25.66 | $25.66 | $25.65 | $25.66 | $25.45 | 8,264 |
| 2021-07-07 | $25.64 | $25.65 | $25.64 | $25.64 | $25.43 | 4,551 |
| 2021-07-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.43 | 3,974 |
| 2021-07-02 | $25.63 | $25.63 | $25.62 | $25.63 | $25.42 | 2,170 |
| 2021-07-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.41 | 4,595 |
| 2021-06-30 | $25.62 | $25.63 | $25.62 | $25.63 | $25.41 | 5,855 |
| 2021-06-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.41 | 7,419 |
| 2021-06-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.41 | 728 |
| 2021-06-25 | $25.63 | $25.63 | $25.62 | $25.62 | $25.40 | 909 |
| 2021-06-24 | $25.63 | $25.63 | $25.61 | $25.62 | $25.41 | 1,365 |
| 2021-06-23 | $25.63 | $25.63 | $25.61 | $25.62 | $25.41 | 4,013 |
| 2021-06-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.41 | 1,385 |
| 2021-06-21 | $25.61 | $25.62 | $25.61 | $25.62 | $25.41 | 6,206 |
| 2021-06-18 | $25.62 | $25.62 | $25.60 | $25.62 | $25.40 | 1,457 |
| 2021-06-17 | $25.64 | $25.65 | $25.64 | $25.64 | $25.42 | 1,898 |
| 2021-06-16 | $25.66 | $25.67 | $25.65 | $25.65 | $25.43 | 3,922 |
| 2021-06-15 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 759,218 |
| 2021-06-14 | $25.68 | $25.68 | $25.66 | $25.67 | $25.46 | 953 |
| 2021-06-11 | $25.68 | $25.68 | $25.67 | $25.68 | $25.46 | 12,447 |
| 2021-06-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 2,082 |
| 2021-06-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 461 |
| 2021-06-08 | $25.68 | $25.68 | $25.67 | $25.68 | $25.46 | 2,440 |
| 2021-06-07 | $25.68 | $25.68 | $25.67 | $25.67 | $25.46 | 1,293 |
| 2021-06-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 10,928 |
| 2021-06-03 | $25.68 | $25.68 | $25.67 | $25.67 | $25.45 | 2,949 |
| 2021-06-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 2,209 |
| 2021-06-01 | $25.68 | $25.68 | $25.67 | $25.68 | $25.46 | 23,005 |
| 2021-05-28 | $25.68 | $25.69 | $25.68 | $25.68 | $25.46 | 7,002 |
| 2021-05-27 | $25.68 | $25.69 | $25.68 | $25.68 | $25.46 | 1,427 |
| 2021-05-26 | $25.69 | $25.69 | $25.68 | $25.68 | $25.46 | 2,478 |
| 2021-05-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 872 |
| 2021-05-24 | $25.66 | $25.68 | $25.66 | $25.67 | $25.45 | 861 |
| 2021-05-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 2,088 |
| 2021-05-20 | $25.67 | $25.68 | $25.67 | $25.67 | $25.45 | 1,040 |
| 2021-05-19 | $25.68 | $25.68 | $25.67 | $25.67 | $25.45 | 2,930 |
| 2021-05-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 658 |
| 2021-05-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 1,721 |
| 2021-05-14 | $25.68 | $25.68 | $25.67 | $25.67 | $25.45 | 7,625 |
| 2021-05-13 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 5,045 |
| 2021-05-12 | $25.66 | $25.66 | $25.65 | $25.66 | $25.44 | 1,086 |
| 2021-05-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 13,025 |
| 2021-05-10 | $25.67 | $25.68 | $25.67 | $25.67 | $25.45 | 6,111 |
| 2021-05-07 | $25.68 | $25.68 | $25.67 | $25.68 | $25.46 | 39,754 |
| 2021-05-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 910 |
| 2021-05-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 7,330 |
| 2021-05-04 | $25.67 | $25.67 | $25.66 | $25.66 | $25.44 | 9,356 |
| 2021-05-03 | $25.66 | $25.67 | $25.66 | $25.66 | $25.44 | 2,964 |
| 2021-04-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.44 | 1,846 |
| 2021-04-29 | $25.66 | $25.67 | $25.66 | $25.66 | $25.44 | 6,379 |
| 2021-04-28 | $25.66 | $25.69 | $25.65 | $25.66 | $25.44 | 21,136 |
| 2021-04-27 | $25.66 | $25.66 | $25.65 | $25.66 | $25.43 | 4,429 |
| 2021-04-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 1,658 |
| 2021-04-23 | $25.67 | $25.67 | $25.67 | $25.67 | $25.44 | 4,660 |
| 2021-04-22 | $25.67 | $25.68 | $25.66 | $25.67 | $25.44 | 19,773 |
| 2021-04-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 870 |
| 2021-04-20 | $25.66 | $25.68 | $25.66 | $25.68 | $25.45 | 58,165 |
| 2021-04-19 | $25.66 | $25.67 | $25.66 | $25.66 | $25.44 | 948 |
| 2021-04-16 | $25.66 | $25.67 | $25.66 | $25.66 | $25.44 | 3,525 |
| 2021-04-15 | $25.65 | $25.67 | $25.65 | $25.67 | $25.44 | 5,313 |
| 2021-04-14 | $25.66 | $25.66 | $25.65 | $25.66 | $25.43 | 2,397 |
| 2021-04-13 | $25.65 | $25.66 | $25.65 | $25.66 | $25.44 | 8,542 |
| 2021-04-12 | $25.64 | $25.65 | $25.64 | $25.65 | $25.43 | 10,943 |
| 2021-04-09 | $25.66 | $25.66 | $25.65 | $25.66 | $25.44 | 3,394 |
| 2021-04-08 | $25.66 | $25.66 | $25.65 | $25.66 | $25.44 | 1,553 |
| 2021-04-07 | $25.67 | $25.67 | $25.65 | $25.66 | $25.44 | 780 |
| 2021-04-06 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 4,759 |
| 2021-04-05 | $25.65 | $25.65 | $25.63 | $25.65 | $25.42 | 2,336 |
| 2021-04-01 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 4,866 |
| 2021-03-31 | $25.67 | $25.67 | $25.65 | $25.66 | $25.43 | 3,715 |
| 2021-03-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.44 | 1,070 |
| 2021-03-29 | $25.68 | $25.68 | $25.67 | $25.67 | $25.44 | 5,458 |
| 2021-03-26 | $25.68 | $25.68 | $25.67 | $25.68 | $25.45 | 2,145 |
| 2021-03-25 | $25.68 | $25.68 | $25.67 | $25.68 | $25.45 | 7,372 |
| 2021-03-24 | $25.66 | $25.67 | $25.66 | $25.67 | $25.44 | 800 |
| 2021-03-23 | $25.67 | $25.67 | $25.66 | $25.67 | $25.44 | 1,771 |
| 2021-03-22 | $25.67 | $25.67 | $25.66 | $25.67 | $25.44 | 3,892 |
| 2021-03-19 | $25.68 | $25.68 | $25.66 | $25.67 | $25.44 | 2,778 |
| 2021-03-18 | $25.65 | $25.67 | $25.65 | $25.66 | $25.43 | 16,348 |
| 2021-03-17 | $25.66 | $25.68 | $25.65 | $25.68 | $25.45 | 7,694 |
| 2021-03-16 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 2,929 |
| 2021-03-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.43 | 3,885 |
| 2021-03-12 | $25.65 | $25.66 | $25.64 | $25.65 | $25.42 | 6,141 |
| 2021-03-11 | $25.66 | $25.67 | $25.66 | $25.67 | $25.44 | 2,257 |
| 2021-03-10 | $25.66 | $25.66 | $25.65 | $25.66 | $25.43 | 3,041 |
| 2021-03-09 | $25.66 | $25.66 | $25.63 | $25.65 | $25.42 | 7,401 |
| 2021-03-08 | $25.64 | $25.64 | $25.64 | $25.64 | $25.41 | 12,073 |
| 2021-03-05 | $25.64 | $25.66 | $25.64 | $25.66 | $25.43 | 2,053 |
| 2021-03-04 | $25.67 | $25.67 | $25.65 | $25.66 | $25.43 | 40,467 |
| 2021-03-03 | $25.68 | $25.68 | $25.66 | $25.67 | $25.44 | 8,087 |
| 2021-03-02 | $25.68 | $25.69 | $25.68 | $25.68 | $25.45 | 1,671 |
| 2021-03-01 | $25.67 | $25.68 | $25.67 | $25.68 | $25.45 | 272 |
| 2021-02-26 | $25.65 | $25.67 | $25.65 | $25.67 | $25.44 | 991 |
| 2021-02-25 | $25.67 | $25.67 | $25.64 | $25.65 | $25.41 | 17,094 |
| 2021-02-24 | $25.69 | $25.70 | $25.69 | $25.69 | $25.46 | 12,468 |
| 2021-02-23 | $25.70 | $25.71 | $25.69 | $25.70 | $25.46 | 11,258 |
| 2021-02-22 | $25.70 | $25.70 | $25.69 | $25.70 | $25.46 | 2,546 |
| 2021-02-19 | $25.71 | $25.71 | $25.70 | $25.70 | $25.47 | 1,737 |
| 2021-02-18 | $25.71 | $25.71 | $25.70 | $25.71 | $25.47 | 10,355 |
| 2021-02-17 | $25.70 | $25.72 | $25.70 | $25.70 | $25.47 | 13,347 |
| 2021-02-16 | $25.70 | $25.70 | $25.69 | $25.69 | $25.46 | 18,702 |
| 2021-02-12 | $25.70 | $25.71 | $25.70 | $25.71 | $25.47 | 8,929 |
| 2021-02-11 | $25.71 | $25.71 | $25.70 | $25.71 | $25.47 | 7,741 |
| 2021-02-10 | $25.70 | $25.71 | $25.70 | $25.71 | $25.47 | 1,711 |
| 2021-02-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.47 | 2,238 |
| 2021-02-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.47 | 3,428 |
| 2021-02-05 | $25.71 | $25.71 | $25.70 | $25.71 | $25.47 | 2,902 |
| 2021-02-04 | $25.71 | $25.71 | $25.70 | $25.70 | $25.47 | 4,261 |
| 2021-02-03 | $25.70 | $25.71 | $25.70 | $25.70 | $25.47 | 2,650 |
| 2021-02-02 | $25.70 | $25.71 | $25.69 | $25.71 | $25.47 | 40,929 |
| 2021-02-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.47 | 1,152 |
| 2021-01-29 | $25.70 | $25.72 | $25.70 | $25.72 | $25.47 | 3,090 |
| 2021-01-28 | $25.72 | $25.72 | $25.71 | $25.71 | $25.47 | 2,256 |
| 2021-01-27 | $25.72 | $25.72 | $25.71 | $25.72 | $25.47 | 2,644 |
| 2021-01-26 | $25.72 | $25.72 | $25.71 | $25.72 | $25.47 | 1,302 |
| 2021-01-25 | $25.72 | $25.72 | $25.71 | $25.72 | $25.47 | 1,140 |
| 2021-01-22 | $25.72 | $25.72 | $25.70 | $25.71 | $25.47 | 55,904 |
| 2021-01-21 | $25.71 | $25.72 | $25.70 | $25.71 | $25.47 | 271,668 |
| 2021-01-20 | $25.71 | $25.71 | $25.71 | $25.71 | $25.46 | 31,995 |
| 2021-01-19 | $25.70 | $25.71 | $25.70 | $25.71 | $25.46 | 701,233 |
| 2021-01-15 | $25.71 | $25.71 | $25.70 | $25.70 | $25.46 | 39,688 |
| 2021-01-14 | $25.69 | $25.70 | $25.68 | $25.69 | $25.45 | 843 |
| 2021-01-13 | $25.69 | $25.70 | $25.68 | $25.69 | $25.45 | 423,415 |
| 2021-01-12 | $25.67 | $25.69 | $25.67 | $25.69 | $25.44 | 5,007 |
| 2021-01-11 | $25.68 | $25.69 | $25.68 | $25.69 | $25.44 | 1,263 |
| 2021-01-08 | $25.69 | $25.70 | $25.69 | $25.69 | $25.45 | 21,230 |
| 2021-01-07 | $25.70 | $25.70 | $25.68 | $25.70 | $25.45 | 796 |
| 2021-01-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.45 | 267 |
| 2021-01-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.47 | 423 |
| 2021-01-04 | $25.71 | $25.72 | $25.71 | $25.72 | $25.47 | 1,257 |
| 2020-12-31 | $25.72 | $25.72 | $25.71 | $25.71 | $25.47 | 734 |
| 2020-12-30 | $25.70 | $25.73 | $25.70 | $25.71 | $25.47 | 530 |
| 2020-12-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.47 | 539 |
| 2020-12-28 | $25.71 | $25.71 | $25.71 | $25.71 | $25.47 | 77 |
| 2020-12-24 | $25.72 | $25.72 | $25.71 | $25.71 | $25.47 | 337 |
| 2020-12-23 | $25.71 | $25.72 | $25.70 | $25.71 | $25.47 | 731 |
| 2020-12-22 | $25.70 | $25.72 | $25.70 | $25.71 | $25.47 | 1,773 |
| 2020-12-21 | $25.71 | $25.71 | $25.71 | $25.71 | $25.46 | 896 |
| 2020-12-18 | $25.72 | $25.72 | $25.71 | $25.71 | $25.47 | 824 |
| 2020-12-17 | $25.70 | $25.72 | $25.70 | $25.71 | $25.46 | 2,825 |
| 2020-12-16 | $25.71 | $25.73 | $25.71 | $25.72 | $25.46 | 618 |
| 2020-12-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.46 | 193 |
| 2020-12-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.45 | 110 |
| 2020-12-11 | $25.71 | $25.71 | $25.71 | $25.71 | $25.45 | 56 |
| 2020-12-10 | $25.70 | $25.71 | $25.70 | $25.71 | $25.45 | 287 |
| 2020-12-09 | $25.69 | $25.70 | $25.69 | $25.70 | $25.44 | 3,751 |
| 2020-12-08 | $25.69 | $25.71 | $25.69 | $25.71 | $25.45 | 7,146 |
| 2020-12-07 | $25.71 | $25.71 | $25.70 | $25.70 | $25.45 | 59,335 |
| 2020-12-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 122 |
| 2020-12-03 | $25.69 | $25.70 | $25.69 | $25.70 | $25.45 | 449 |
| 2020-12-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.44 | 381 |
| 2020-12-01 | $25.69 | $25.69 | $25.68 | $25.69 | $25.43 | 6,487 |
| 2020-11-30 | $25.72 | $25.72 | $25.71 | $25.71 | $25.44 | 786 |
| 2020-11-27 | $25.71 | $25.71 | $25.71 | $25.71 | $25.44 | 357 |
| 2020-11-25 | $25.71 | $25.71 | $25.70 | $25.70 | $25.43 | 218 |
| 2020-11-24 | $25.71 | $25.71 | $25.69 | $25.70 | $25.43 | 1,579 |
| 2020-11-23 | $25.71 | $25.71 | $25.69 | $25.70 | $25.43 | 775 |
| 2020-11-20 | $25.70 | $25.70 | $25.69 | $25.70 | $25.43 | 425 |
| 2020-11-19 | $25.70 | $25.70 | $25.69 | $25.69 | $25.42 | 273 |
| 2020-11-18 | $25.68 | $25.70 | $25.68 | $25.69 | $25.42 | 789 |
| 2020-11-17 | $25.70 | $25.70 | $25.69 | $25.69 | $25.42 | 1,216 |
| 2020-11-16 | $25.68 | $25.69 | $25.68 | $25.69 | $25.42 | 324 |
| 2020-11-13 | $25.68 | $25.69 | $25.68 | $25.69 | $25.42 | 260 |
| 2020-11-12 | $25.68 | $25.69 | $25.68 | $25.69 | $25.42 | 3,632 |
| 2020-11-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.40 | 89 |
| 2020-11-10 | $25.68 | $25.69 | $25.67 | $25.67 | $25.40 | 377 |
| 2020-11-09 | $25.67 | $25.68 | $25.67 | $25.68 | $25.41 | 1,239 |
| 2020-11-06 | $25.71 | $25.71 | $25.69 | $25.70 | $25.43 | 2,927 |
| 2020-11-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.45 | 207 |
| 2020-11-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.45 | 581 |
| 2020-11-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.43 | 2 |
| 2020-11-02 | $25.71 | $25.72 | $25.70 | $25.70 | $25.43 | 1,024 |
| 2020-10-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 3,590 |
| 2020-10-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 4,678 |
| 2020-10-28 | $25.72 | $25.73 | $25.72 | $25.72 | $25.44 | 348 |
| 2020-10-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 275 |
| 2020-10-26 | $25.72 | $25.72 | $25.71 | $25.72 | $25.44 | 2,387 |
| 2020-10-23 | $25.72 | $25.72 | $25.70 | $25.71 | $25.43 | 4,484 |
| 2020-10-22 | $25.72 | $25.72 | $25.70 | $25.71 | $25.43 | 1,581 |
| 2020-10-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 1,369 |
| 2020-10-20 | $25.72 | $25.73 | $25.71 | $25.72 | $25.44 | 3,442 |
| 2020-10-19 | $25.71 | $25.73 | $25.71 | $25.72 | $25.44 | 18,171 |
| 2020-10-16 | $25.73 | $25.74 | $25.72 | $25.72 | $25.44 | 914 |
| 2020-10-15 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 257 |
| 2020-10-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 953 |
| 2020-10-13 | $25.73 | $25.73 | $25.72 | $25.72 | $25.44 | 261 |
| 2020-10-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 468 |
| 2020-10-09 | $25.72 | $25.72 | $25.71 | $25.71 | $25.43 | 4,230 |
| 2020-10-08 | $25.72 | $25.72 | $25.71 | $25.72 | $25.44 | 3,096 |
| 2020-10-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 258 |
| 2020-10-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.44 | 134 |
| 2020-10-05 | $25.71 | $25.72 | $25.71 | $25.72 | $25.44 | 4,849 |
| 2020-10-02 | $25.73 | $25.74 | $25.72 | $25.73 | $25.45 | 1,015 |
| 2020-10-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.46 | 703 |
| 2020-09-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 421 |
| 2020-09-29 | $25.76 | $25.76 | $25.75 | $25.75 | $25.46 | 5,148 |
| 2020-09-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 500 |
| 2020-09-25 | $25.76 | $25.76 | $25.75 | $25.75 | $25.46 | 445 |
| 2020-09-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 532 |
| 2020-09-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.45 | 67 |
| 2020-09-22 | $25.76 | $25.76 | $25.74 | $25.74 | $25.45 | 690 |
| 2020-09-21 | $25.76 | $25.76 | $25.75 | $25.75 | $25.46 | 268 |
| 2020-09-18 | $25.75 | $25.76 | $25.75 | $25.76 | $25.47 | 860 |
| 2020-09-17 | $25.74 | $25.76 | $25.74 | $25.75 | $25.46 | 1,046 |
| 2020-09-16 | $25.76 | $25.76 | $25.74 | $25.74 | $25.45 | 85,010 |
| 2020-09-15 | $25.76 | $25.76 | $25.73 | $25.75 | $25.46 | 1,406 |
| 2020-09-14 | $25.76 | $25.76 | $25.75 | $25.75 | $25.46 | 226 |
| 2020-09-11 | $25.76 | $25.76 | $25.73 | $25.75 | $25.46 | 591 |
| 2020-09-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.45 | 543 |
| 2020-09-09 | $25.72 | $25.74 | $25.72 | $25.74 | $25.45 | 969 |
| 2020-09-08 | $25.73 | $25.75 | $25.73 | $25.74 | $25.45 | 2,377 |
| 2020-09-04 | $25.74 | $25.74 | $25.73 | $25.73 | $25.44 | 748 |
| 2020-09-03 | $25.76 | $25.76 | $25.75 | $25.75 | $25.46 | 335 |
| 2020-09-02 | $25.76 | $25.76 | $25.74 | $25.75 | $25.46 | 888 |
| 2020-09-01 | $25.76 | $25.76 | $25.75 | $25.75 | $25.46 | 467 |
| 2020-08-31 | $25.75 | $25.76 | $25.75 | $25.76 | $25.46 | 540 |
| 2020-08-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.45 | 1,055 |
| 2020-08-27 | $25.77 | $25.77 | $25.73 | $25.74 | $25.43 | 6,307 |
| 2020-08-26 | $25.75 | $25.75 | $25.74 | $25.74 | $25.44 | 1,006 |
| 2020-08-25 | $25.74 | $25.74 | $25.73 | $25.74 | $25.44 | 1,224 |
| 2020-08-24 | $25.75 | $25.75 | $25.73 | $25.74 | $25.44 | 3,423 |
| 2020-08-21 | $25.76 | $25.76 | $25.75 | $25.75 | $25.45 | 497 |
| 2020-08-20 | $25.75 | $25.76 | $25.74 | $25.75 | $25.45 | 1,696 |
| 2020-08-19 | $25.76 | $25.76 | $25.74 | $25.74 | $25.44 | 858 |
| 2020-08-18 | $25.74 | $25.76 | $25.73 | $25.75 | $25.44 | 12,997 |
| 2020-08-17 | $25.75 | $25.75 | $25.74 | $25.74 | $25.44 | 11,999 |
| 2020-08-14 | $25.74 | $25.75 | $25.74 | $25.74 | $25.44 | 5,945 |
| 2020-08-13 | $25.74 | $25.74 | $25.73 | $25.73 | $25.42 | 955 |
| 2020-08-12 | $25.74 | $25.74 | $25.73 | $25.73 | $25.43 | 7,378 |
| 2020-08-11 | $25.75 | $25.75 | $25.74 | $25.74 | $25.44 | 2,480 |
| 2020-08-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.46 | 237 |
| 2020-08-07 | $25.78 | $25.78 | $25.76 | $25.77 | $25.46 | 766 |
| 2020-08-06 | $25.79 | $25.79 | $25.78 | $25.78 | $25.47 | 1,351 |
| 2020-08-05 | $25.79 | $25.79 | $25.78 | $25.78 | $25.47 | 1,030 |
| 2020-08-04 | $25.79 | $25.79 | $25.78 | $25.78 | $25.48 | 368 |
| 2020-08-03 | $25.77 | $25.78 | $25.77 | $25.78 | $25.48 | 304 |
| 2020-07-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.47 | 264 |
| 2020-07-30 | $25.79 | $25.79 | $25.77 | $25.78 | $25.46 | 926 |
| 2020-07-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.44 | 59 |
| 2020-07-28 | $25.77 | $25.77 | $25.76 | $25.76 | $25.44 | 379 |
| 2020-07-27 | $25.75 | $25.76 | $25.75 | $25.76 | $25.44 | 1,643 |
| 2020-07-24 | $25.76 | $25.76 | $25.75 | $25.76 | $25.44 | 373 |
| 2020-07-23 | $25.77 | $25.77 | $25.76 | $25.76 | $25.44 | 311 |
| 2020-07-22 | $25.77 | $25.77 | $25.76 | $25.76 | $25.44 | 14,622 |
| 2020-07-21 | $25.76 | $25.77 | $25.76 | $25.76 | $25.44 | 4,410 |
| 2020-07-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.44 | 1,140 |
| 2020-07-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.44 | 86 |
| 2020-07-16 | $25.77 | $25.77 | $25.75 | $25.76 | $25.44 | 1,829 |
| 2020-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.43 | 24 |
| 2020-07-14 | $25.76 | $25.76 | $25.76 | $25.76 | $25.44 | 134 |
| 2020-07-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.43 | 454 |
| 2020-07-10 | $25.76 | $25.76 | $25.75 | $25.75 | $25.43 | 494 |
| 2020-07-09 | $25.76 | $25.76 | $25.75 | $25.75 | $25.43 | 261 |
| 2020-07-08 | $25.76 | $25.76 | $25.75 | $25.75 | $25.43 | 786 |
| 2020-07-07 | $25.74 | $25.74 | $25.74 | $25.74 | $25.42 | 322 |
| 2020-07-06 | $25.75 | $25.75 | $25.74 | $25.74 | $25.42 | 926 |
| 2020-07-02 | $25.74 | $25.75 | $25.74 | $25.75 | $25.43 | 185 |
| 2020-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.43 | 50 |
| 2020-06-30 | $25.78 | $25.78 | $25.77 | $25.77 | $25.43 | 407 |
| 2020-06-29 | $25.77 | $25.77 | $25.77 | $25.77 | $25.43 | 227 |
| 2020-06-26 | $25.76 | $25.77 | $25.76 | $25.76 | $25.43 | 400 |
| 2020-06-25 | $25.75 | $25.75 | $25.74 | $25.74 | $25.41 | 304 |
| 2020-06-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.41 | 2,453 |
| 2020-06-23 | $25.72 | $25.74 | $25.72 | $25.74 | $25.40 | 633 |
| 2020-06-22 | $25.75 | $25.75 | $25.73 | $25.73 | $25.40 | 2,804 |
| 2020-06-19 | $25.74 | $25.74 | $25.73 | $25.73 | $25.40 | 264 |
| 2020-06-18 | $25.74 | $25.74 | $25.73 | $25.73 | $25.39 | 1,616 |
| 2020-06-17 | $25.74 | $25.74 | $25.71 | $25.73 | $25.39 | 1,117 |
| 2020-06-16 | $25.73 | $25.73 | $25.71 | $25.72 | $25.39 | 927 |
| 2020-06-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.42 | 215 |
| 2020-06-12 | $25.74 | $25.74 | $25.73 | $25.73 | $25.39 | 300 |
| 2020-06-11 | $25.75 | $25.75 | $25.72 | $25.73 | $25.39 | 314 |
| 2020-06-10 | $25.72 | $25.74 | $25.72 | $25.74 | $25.41 | 1,145 |
| 2020-06-09 | $25.70 | $25.71 | $25.70 | $25.71 | $25.38 | 348 |
| 2020-06-08 | $25.67 | $25.69 | $25.67 | $25.68 | $25.35 | 576 |
| 2020-06-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.35 | 1,460 |
| 2020-06-04 | $25.71 | $25.71 | $25.70 | $25.70 | $25.36 | 743 |
| 2020-06-03 | $25.73 | $25.73 | $25.70 | $25.70 | $25.37 | 4,032 |
| 2020-06-02 | $25.75 | $25.75 | $25.73 | $25.73 | $25.40 | 3,309 |
| 2020-06-01 | $25.72 | $25.74 | $25.72 | $25.74 | $25.41 | 685 |
| 2020-05-29 | $25.74 | $25.77 | $25.74 | $25.76 | $25.41 | 1,210 |
| 2020-05-28 | $25.74 | $25.74 | $25.74 | $25.74 | $25.40 | 362 |
| 2020-05-27 | $25.75 | $25.76 | $25.73 | $25.74 | $25.39 | 5,485 |
| 2020-05-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.38 | 208 |
| 2020-05-22 | $25.76 | $25.76 | $25.76 | $25.76 | $25.41 | 497 |
| 2020-05-21 | $25.75 | $25.75 | $25.74 | $25.74 | $25.40 | 1,000 |
| 2020-05-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.40 | 40 |
| 2020-05-19 | $25.74 | $25.75 | $25.74 | $25.75 | $25.40 | 2,564 |
| 2020-05-18 | $25.81 | $25.81 | $25.73 | $25.73 | $25.39 | 4,192 |
| 2020-05-15 | $25.73 | $25.77 | $25.73 | $25.76 | $25.42 | 1,359 |
| 2020-05-14 | $25.78 | $25.79 | $25.73 | $25.77 | $25.42 | 1,831 |
| 2020-05-13 | $25.74 | $25.78 | $25.74 | $25.75 | $25.41 | 837 |
| 2020-05-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.39 | 9 |
| 2020-05-11 | $25.74 | $25.74 | $25.74 | $25.74 | $25.39 | 378 |
| 2020-05-08 | $25.75 | $25.78 | $25.75 | $25.75 | $25.40 | 1,287 |
| 2020-05-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.38 | 19 |
| 2020-05-06 | $25.69 | $25.73 | $25.69 | $25.72 | $25.38 | 2,741 |
| 2020-05-05 | $25.72 | $25.72 | $25.71 | $25.71 | $25.37 | 358 |
| 2020-05-04 | $25.73 | $25.73 | $25.72 | $25.72 | $25.38 | 844 |
| 2020-05-01 | $25.72 | $25.72 | $25.71 | $25.71 | $25.36 | 310 |
| 2020-04-30 | $25.69 | $25.75 | $25.69 | $25.72 | $25.36 | 4,743 |
| 2020-04-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.39 | 331 |
| 2020-04-28 | $25.67 | $25.72 | $25.67 | $25.71 | $25.35 | 643 |
| 2020-04-27 | $25.67 | $25.69 | $25.67 | $25.69 | $25.33 | 366 |
| 2020-04-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 252 |
| 2020-04-23 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 14 |
| 2020-04-22 | $25.70 | $25.72 | $25.70 | $25.71 | $25.35 | 805 |
| 2020-04-21 | $25.75 | $25.75 | $25.73 | $25.73 | $25.37 | 463 |
| 2020-04-20 | $25.74 | $25.74 | $25.72 | $25.72 | $25.36 | 970 |
| 2020-04-17 | $25.75 | $25.75 | $25.72 | $25.72 | $25.36 | 1,312 |
| 2020-04-16 | $25.71 | $25.76 | $25.71 | $25.73 | $25.37 | 2,692 |
| 2020-04-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.34 | 24 |
| 2020-04-14 | $25.71 | $25.71 | $25.70 | $25.70 | $25.34 | 339 |
| 2020-04-13 | $25.69 | $25.69 | $25.64 | $25.67 | $25.31 | 774 |
| 2020-04-09 | $25.69 | $25.70 | $25.68 | $25.68 | $25.32 | 416 |
| 2020-04-08 | $25.67 | $25.67 | $25.62 | $25.65 | $25.29 | 589 |
| 2020-04-07 | $25.69 | $25.69 | $25.63 | $25.63 | $25.27 | 129 |
| 2020-04-06 | $25.74 | $25.74 | $25.65 | $25.66 | $25.30 | 458 |
| 2020-04-03 | $25.74 | $25.75 | $25.64 | $25.70 | $25.34 | 1,012 |
| 2020-04-02 | $25.73 | $25.73 | $25.70 | $25.70 | $25.34 | 1,400 |
| 2020-04-01 | $25.70 | $25.73 | $25.70 | $25.70 | $25.34 | 895 |
| 2020-03-31 | $25.75 | $25.75 | $25.71 | $25.71 | $25.34 | 3,456 |
| 2020-03-30 | $25.72 | $25.79 | $25.67 | $25.68 | $25.31 | 52,673 |
| 2020-03-27 | $25.62 | $25.68 | $25.62 | $25.68 | $25.31 | 2,069 |
| 2020-03-26 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 23 |
| 2020-03-25 | $25.60 | $25.60 | $25.54 | $25.57 | $25.20 | 859 |
| 2020-03-24 | $25.60 | $25.60 | $25.53 | $25.54 | $25.17 | 5,513 |
| 2020-03-23 | $25.77 | $25.77 | $25.63 | $25.64 | $25.27 | 3,155 |
| 2020-03-20 | $25.44 | $25.58 | $25.44 | $25.53 | $25.16 | 2,702 |
| 2020-03-19 | $25.34 | $25.43 | $25.34 | $25.42 | $25.05 | 4,732 |
| 2020-03-18 | $25.38 | $25.44 | $25.27 | $25.31 | $24.95 | 5,351 |
| 2020-03-17 | $25.53 | $25.53 | $25.40 | $25.40 | $25.04 | 537 |
| 2020-03-16 | $25.56 | $25.58 | $25.50 | $25.51 | $25.14 | 31,072 |
| 2020-03-13 | $25.43 | $27.94 | $25.37 | $25.37 | $25.01 | 379,163 |
| 2020-03-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.09 | 1,900 |
| 2020-03-11 | $25.44 | $25.44 | $25.39 | $25.39 | $25.03 | 600 |
| 2020-03-10 | $25.53 | $25.53 | $25.53 | $25.53 | $25.16 | 100 |
| 2020-03-09 | $25.61 | $25.63 | $25.56 | $25.56 | $25.19 | 7,356 |
| 2020-03-06 | $25.49 | $25.49 | $25.46 | $25.46 | $25.10 | 159 |
| 2020-03-05 | $25.34 | $25.34 | $25.34 | $25.34 | $24.98 | 0 |
| 2020-03-04 | $25.34 | $25.34 | $25.34 | $25.34 | $24.98 | 0 |
| 2020-03-03 | $25.36 | $25.36 | $25.30 | $25.34 | $24.98 | 2,700 |