iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) Exchange: OTCGREY
Data as of May 2, 2025
$115.77 ($0.10) 0.08%
iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation - Daily Information
Click for more stock information on iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $115.66 |
| Previous Close | $115.77 |
| High | $115.77 |
| Low | $115.44 |
| Adjusted Open | $115.66 |
| Previous Adjusted Close | $115.77 |
| Adjusted High | $115.77 |
| Adjusted Low | $115.44 |
About iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF)
iShares PLC iShares MSCI North America Fund Treasury Bd 01 Yr UCITS ETF USD ACC
Invest in iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF)
Historical Stock Data for iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $115.66 | $115.77 | $115.44 | $115.77 | $115.77 | 35,297 |
| 2025-05-01 | $115.51 | $115.68 | $115.51 | $115.68 | $115.68 | 76,575 |
| 2025-04-30 | $115.48 | $115.54 | $115.37 | $115.37 | $115.37 | 68,174 |
| 2025-04-29 | $115.45 | $115.66 | $115.34 | $115.66 | $115.66 | 33,038 |
| 2025-04-28 | $115.58 | $115.69 | $115.33 | $115.50 | $115.50 | 22,294 |
| 2025-04-25 | $115.42 | $115.68 | $115.31 | $115.68 | $115.68 | 58,749 |
| 2025-04-24 | $115.56 | $115.67 | $115.26 | $115.67 | $115.67 | 56,071 |
| 2025-04-23 | $115.38 | $115.61 | $115.25 | $115.61 | $115.61 | 84,525 |
| 2025-04-22 | $115.36 | $115.61 | $115.24 | $115.24 | $115.24 | 337,873 |
| 2025-04-21 | $115.65 | $115.66 | $115.17 | $115.17 | $115.17 | 111,172 |
| 2025-04-17 | $115.34 | $115.88 | $115.23 | $115.23 | $115.23 | 218,002 |
| 2025-04-16 | $115.44 | $115.69 | $115.19 | $115.60 | $115.60 | 324,189 |
| 2025-04-15 | $115.28 | $115.53 | $115.17 | $115.53 | $115.53 | 17,170 |
| 2025-04-14 | $115.26 | $115.40 | $115.26 | $115.32 | $115.32 | 26,652 |
| 2025-04-11 | $115.26 | $115.51 | $115.13 | $115.13 | $115.13 | 46,482 |
| 2025-04-10 | $115.30 | $115.49 | $115.12 | $115.49 | $115.49 | 37,053 |
| 2025-04-09 | $115.22 | $115.36 | $115.09 | $115.09 | $115.09 | 94,752 |
| 2025-04-08 | $115.20 | $115.45 | $115.09 | $115.11 | $115.11 | 101,612 |
| 2025-04-07 | $115.20 | $115.36 | $115.00 | $115.02 | $115.02 | 70,869 |
| 2025-04-04 | $115.20 | $115.30 | $114.75 | $115.12 | $115.12 | 131,202 |
| 2025-04-03 | $115.14 | $115.41 | $115.05 | $115.06 | $115.06 | 213,837 |
| 2025-04-02 | $115.17 | $115.36 | $114.98 | $114.98 | $114.98 | 69,950 |
| 2025-04-01 | $115.08 | $115.33 | $114.96 | $114.96 | $114.96 | 110,825 |
| 2025-03-31 | $115.06 | $115.20 | $114.96 | $114.96 | $114.96 | 25,366 |
| 2025-03-28 | $115.18 | $115.20 | $114.95 | $114.95 | $114.95 | 61,859 |
| 2025-03-27 | $115.04 | $115.29 | $114.93 | $115.00 | $115.00 | 16,177 |
| 2025-03-26 | $114.97 | $115.14 | $114.86 | $115.05 | $115.05 | 34,514 |
| 2025-03-25 | $115.12 | $115.12 | $114.86 | $115.03 | $115.03 | 95,867 |
| 2025-03-24 | $115.10 | $115.24 | $114.92 | $114.92 | $114.92 | 89,011 |
| 2025-03-21 | $114.96 | $115.10 | $114.85 | $114.85 | $114.85 | 35,688 |
| 2025-03-20 | $115.10 | $115.10 | $114.83 | $114.83 | $114.83 | 414,587 |
| 2025-03-19 | $115.04 | $115.04 | $114.77 | $114.77 | $114.77 | 81,950 |
| 2025-03-18 | $114.88 | $115.02 | $114.87 | $114.92 | $114.92 | 193,290 |
| 2025-03-17 | $114.95 | $115.13 | $114.74 | $114.91 | $114.91 | 17,819 |
| 2025-03-14 | $115.02 | $115.02 | $114.75 | $115.00 | $115.00 | 52,823 |
| 2025-03-13 | $114.86 | $115.00 | $114.74 | $114.89 | $114.89 | 36,440 |
| 2025-03-12 | $114.82 | $115.07 | $114.82 | $115.07 | $115.07 | 93,436 |
| 2025-03-11 | $114.82 | $114.96 | $114.68 | $114.69 | $114.69 | 54,844 |
| 2025-03-10 | $114.94 | $114.94 | $114.69 | $114.74 | $114.74 | 201,427 |
| 2025-03-07 | $114.78 | $114.92 | $114.66 | $114.83 | $114.83 | 29,348 |
| 2025-03-06 | $114.78 | $115.01 | $114.65 | $114.65 | $114.65 | 298,774 |
| 2025-03-05 | $114.80 | $114.97 | $114.58 | $114.58 | $114.58 | 101,153 |
| 2025-03-04 | $114.72 | $114.87 | $114.60 | $114.60 | $114.60 | 381,933 |
| 2025-03-03 | $114.68 | $114.68 | $114.57 | $114.57 | $114.57 | 21,578 |
| 2025-02-28 | $114.68 | $114.93 | $114.56 | $114.56 | $114.56 | 40,662 |
| 2025-02-27 | $114.80 | $114.91 | $114.54 | $114.54 | $114.54 | 81,512 |
| 2025-02-26 | $114.62 | $114.76 | $114.60 | $114.74 | $114.74 | 61,028 |
| 2025-02-25 | $114.74 | $114.78 | $114.49 | $114.49 | $114.49 | 467,152 |
| 2025-02-24 | $114.65 | $114.83 | $114.58 | $114.83 | $114.83 | 12,490 |
| 2025-02-21 | $114.63 | $114.76 | $114.45 | $114.45 | $114.45 | 119,919 |
| 2025-02-20 | $114.70 | $114.82 | $113.70 | $114.56 | $114.56 | 52,458 |
| 2025-02-19 | $114.64 | $114.76 | $114.39 | $114.70 | $114.70 | 140,186 |
| 2025-02-18 | $114.65 | $114.76 | $114.39 | $114.39 | $114.39 | 88,304 |
| 2025-02-14 | $114.48 | $114.66 | $114.46 | $114.63 | $114.63 | 32,893 |
| 2025-02-13 | $114.52 | $114.72 | $114.46 | $114.72 | $114.72 | 35,373 |
| 2025-02-12 | $114.55 | $114.65 | $114.28 | $114.43 | $114.43 | 9,767 |
| 2025-02-11 | $114.40 | $114.54 | $114.28 | $114.43 | $114.43 | 59,053 |
| 2025-02-10 | $114.38 | $114.65 | $114.27 | $114.63 | $114.63 | 36,601 |
| 2025-02-07 | $114.36 | $114.52 | $114.26 | $114.27 | $114.27 | 136,315 |
| 2025-02-06 | $114.38 | $114.64 | $114.27 | $114.64 | $114.64 | 54,552 |
| 2025-02-05 | $114.32 | $114.48 | $114.21 | $114.37 | $114.37 | 43,661 |
| 2025-02-04 | $114.46 | $114.46 | $114.21 | $114.26 | $114.26 | 39,566 |
| 2025-02-03 | $114.30 | $114.39 | $114.19 | $114.19 | $114.19 | 31,816 |
| 2025-01-31 | $114.42 | $114.54 | $114.16 | $114.17 | $114.17 | 30,139 |
| 2025-01-30 | $114.42 | $114.53 | $114.17 | $114.53 | $114.53 | 107,010 |
| 2025-01-29 | $114.24 | $114.49 | $114.13 | $114.13 | $114.13 | 57,190 |
| 2025-01-28 | $114.22 | $114.42 | $114.22 | $114.42 | $114.42 | 119,851 |
| 2025-01-27 | $114.22 | $114.47 | $114.10 | $114.11 | $114.11 | 346,192 |
| 2025-01-24 | $114.32 | $114.45 | $114.09 | $114.45 | $114.45 | 46,149 |
| 2025-01-23 | $114.32 | $114.32 | $114.09 | $114.26 | $114.26 | 64,747 |
| 2025-01-22 | $114.14 | $114.39 | $114.03 | $114.39 | $114.39 | 8,987 |
| 2025-01-21 | $114.12 | $114.37 | $114.10 | $114.16 | $114.16 | 58,079 |
| 2025-01-17 | $114.10 | $114.27 | $113.99 | $114.15 | $114.15 | 86,486 |
| 2025-01-16 | $114.10 | $114.36 | $113.99 | $114.00 | $114.00 | 12,135 |
| 2025-01-15 | $114.04 | $114.25 | $113.85 | $113.93 | $113.93 | 132,431 |
| 2025-01-14 | $114.02 | $114.30 | $113.90 | $114.30 | $114.30 | 36,923 |
| 2025-01-13 | $114.02 | $114.26 | $113.89 | $114.26 | $114.26 | 223,134 |
| 2025-01-10 | $114.00 | $114.25 | $113.88 | $114.25 | $114.25 | 20,286 |
| 2025-01-08 | $113.96 | $113.96 | $113.84 | $113.84 | $113.84 | 48,224 |
| 2025-01-07 | $113.96 | $114.21 | $113.82 | $114.21 | $114.21 | 38,008 |
| 2025-01-06 | $114.08 | $114.19 | $113.83 | $113.83 | $113.83 | 20,122 |
| 2025-01-03 | $113.92 | $114.06 | $113.00 | $113.81 | $113.81 | 8,577 |
| 2025-01-02 | $113.94 | $114.17 | $113.94 | $114.17 | $114.17 | 25,046 |
| 2024-12-31 | $113.77 | $114.13 | $113.76 | $114.11 | $114.11 | 14,413 |
| 2024-12-30 | $114.00 | $114.40 | $113.75 | $113.75 | $113.75 | 63,025 |
| 2024-12-27 | $113.80 | $114.09 | $113.75 | $114.09 | $114.09 | 48,647 |
| 2024-12-26 | $113.84 | $114.55 | $113.62 | $114.15 | $114.15 | 2,077 |
| 2024-12-24 | $114.07 | $114.07 | $113.74 | $113.83 | $113.83 | 11,926 |
| 2024-12-23 | $113.76 | $114.04 | $113.76 | $114.04 | $114.04 | 38,988 |
| 2024-12-20 | $113.88 | $113.88 | $113.71 | $113.86 | $113.86 | 81,971 |
| 2024-12-19 | $113.86 | $113.87 | $113.60 | $113.61 | $113.61 | 129,159 |
| 2024-12-18 | $113.76 | $113.95 | $113.56 | $113.56 | $113.56 | 71,369 |
| 2024-12-17 | $113.66 | $113.92 | $113.55 | $113.92 | $113.92 | 26,544 |
| 2024-12-16 | $113.62 | $113.89 | $113.62 | $113.89 | $113.89 | 23,608 |
| 2024-12-13 | $113.62 | $113.76 | $113.51 | $113.51 | $113.51 | 17,778 |
| 2024-12-12 | $113.76 | $113.88 | $113.50 | $113.51 | $113.51 | 51,813 |
| 2024-12-11 | $113.58 | $113.69 | $113.47 | $113.47 | $113.47 | 72,628 |
| 2024-12-10 | $113.70 | $113.82 | $113.45 | $113.45 | $113.45 | 47,323 |
| 2024-12-09 | $113.54 | $113.79 | $113.42 | $113.43 | $113.43 | 91,977 |
| 2024-12-06 | $113.54 | $113.77 | $113.41 | $113.77 | $113.77 | 22,035 |
| 2024-12-05 | $113.64 | $113.75 | $113.38 | $113.51 | $113.51 | 61,467 |
| 2024-12-04 | $113.70 | $113.70 | $113.35 | $113.35 | $113.35 | 30,225 |
| 2024-12-03 | $113.58 | $113.70 | $113.33 | $113.70 | $113.70 | 16,557 |
| 2024-12-02 | $113.40 | $113.68 | $113.29 | $113.68 | $113.68 | 19,049 |
| 2024-11-29 | $113.40 | $113.65 | $113.29 | $113.65 | $113.65 | 2,295 |
| 2024-11-27 | $113.38 | $113.64 | $113.25 | $113.25 | $113.25 | 28,320 |
| 2024-11-26 | $113.49 | $113.60 | $113.20 | $113.20 | $113.20 | 19,945 |
| 2024-11-25 | $113.30 | $113.50 | $113.19 | $113.30 | $113.30 | 473,302 |
| 2024-11-22 | $113.28 | $113.54 | $113.27 | $113.53 | $113.53 | 20,326 |
| 2024-11-21 | $113.28 | $113.53 | $113.16 | $113.16 | $113.16 | 44,015 |
| 2024-11-20 | $113.30 | $113.30 | $113.12 | $113.27 | $113.27 | 18,277 |
| 2024-11-19 | $113.22 | $113.36 | $113.11 | $113.11 | $113.11 | 57,578 |
| 2024-11-18 | $113.22 | $113.47 | $113.22 | $113.47 | $113.47 | 72,132 |
| 2024-11-15 | $113.20 | $113.45 | $113.09 | $113.09 | $113.09 | 76,785 |
| 2024-11-14 | $113.20 | $113.45 | $113.09 | $113.45 | $113.45 | 498,769 |
| 2024-11-13 | $113.14 | $113.40 | $113.03 | $113.39 | $113.39 | 127,098 |
| 2024-11-12 | $113.12 | $113.21 | $113.01 | $113.01 | $113.01 | 25,661 |
| 2024-11-11 | $113.12 | $113.20 | $113.01 | $113.01 | $113.01 | 5,860 |
| 2024-11-08 | $113.11 | $113.26 | $113.11 | $113.17 | $113.17 | 53,301 |
| 2024-11-07 | $113.26 | $113.26 | $113.10 | $113.26 | $113.26 | 7,990 |
| 2024-11-06 | $113.04 | $113.31 | $112.93 | $113.31 | $113.31 | 20,680 |
| 2024-11-05 | $113.04 | $113.29 | $112.93 | $113.05 | $113.05 | 131,901 |
| 2024-11-04 | $113.18 | $113.18 | $112.93 | $112.93 | $112.93 | 36,260 |
| 2024-11-01 | $113.02 | $113.16 | $113.02 | $113.02 | $113.02 | 52,621 |
| 2024-10-31 | $113.15 | $113.17 | $112.99 | $113.17 | $113.17 | 1,425,516 |
| 2024-10-30 | $113.02 | $113.02 | $113.02 | $113.02 | $113.02 | 23,589 |
| 2024-10-29 | $113.00 | $113.02 | $112.95 | $112.95 | $112.95 | 15,183 |
| 2024-10-28 | $112.80 | $113.18 | $112.80 | $113.18 | $113.18 | 2,630 |
| 2024-10-25 | $112.88 | $113.05 | $112.88 | $113.05 | $113.05 | 72,998 |
| 2024-10-24 | $112.89 | $112.96 | $112.89 | $112.91 | $112.91 | 15,628 |
| 2024-10-23 | $112.85 | $112.92 | $112.74 | $112.89 | $112.89 | 141,819 |
| 2024-10-22 | $112.99 | $113.00 | $112.99 | $113.00 | $113.00 | 10,000 |
| 2024-10-21 | $112.83 | $112.83 | $112.73 | $112.73 | $112.73 | 5,039 |
| 2024-10-18 | $112.82 | $112.86 | $112.81 | $112.81 | $112.81 | 48,161 |
| 2024-10-17 | $112.97 | $113.08 | $112.79 | $113.08 | $113.08 | 43,193 |
| 2024-10-16 | $112.77 | $112.90 | $112.70 | $112.70 | $112.70 | 61,075 |
| 2024-10-15 | $112.83 | $112.83 | $112.83 | $112.83 | $112.83 | 520,851 |
| 2024-10-14 | $112.64 | $112.64 | $112.64 | $112.64 | $112.64 | 68,380 |
| 2024-10-11 | $112.88 | $112.88 | $112.62 | $112.62 | $112.62 | 11,853 |
| 2024-10-10 | $112.78 | $113.00 | $112.78 | $113.00 | $113.00 | 82,426 |
| 2024-10-09 | $112.74 | $112.74 | $112.74 | $112.74 | $112.74 | 18,004 |
| 2024-10-08 | $112.81 | $112.81 | $112.55 | $112.55 | $112.55 | 9,963 |
| 2024-10-07 | $112.91 | $112.91 | $112.91 | $112.91 | $112.91 | 9,899 |
| 2024-10-04 | $112.63 | $112.81 | $112.53 | $112.53 | $112.53 | 6,479 |
| 2024-10-03 | $112.68 | $112.68 | $112.68 | $112.68 | $112.68 | 5,635 |
| 2024-10-02 | $112.90 | $112.90 | $112.70 | $112.70 | $112.70 | 13,103 |
| 2024-10-01 | $112.77 | $112.77 | $112.77 | $112.77 | $112.77 | 2,384 |
| 2024-09-30 | $112.77 | $112.77 | $112.77 | $112.77 | $112.77 | 19,207 |
| 2024-09-27 | $112.60 | $112.60 | $112.60 | $112.60 | $112.60 | 10,389 |
| 2024-09-26 | $112.58 | $112.72 | $112.58 | $112.60 | $112.60 | 48,255 |
| 2024-09-25 | $112.60 | $112.60 | $112.60 | $112.60 | $112.60 | 24,268 |
| 2024-09-24 | $112.60 | $112.60 | $112.60 | $112.60 | $112.60 | 995 |
| 2024-09-23 | $112.65 | $112.65 | $112.60 | $112.60 | $112.60 | 21,478 |
| 2024-09-20 | $112.63 | $112.63 | $112.63 | $112.63 | $112.63 | 19,896 |
| 2024-09-19 | $112.74 | $112.74 | $112.74 | $112.74 | $112.74 | 7,806 |
| 2024-09-18 | $112.55 | $112.55 | $112.48 | $112.50 | $112.50 | 525,010 |
| 2024-09-17 | $112.44 | $112.44 | $112.44 | $112.44 | $112.44 | 4,820 |
| 2024-09-16 | $112.58 | $112.58 | $112.58 | $112.58 | $112.58 | 60,426 |
| 2024-09-13 | $112.44 | $112.60 | $112.22 | $112.22 | $112.22 | 153,219 |
| 2024-09-12 | $112.30 | $112.45 | $112.29 | $112.30 | $112.30 | 24,405 |
| 2024-09-11 | $112.52 | $112.52 | $112.31 | $112.52 | $112.52 | 41,774 |
| 2024-09-10 | $112.31 | $112.51 | $112.31 | $112.31 | $112.31 | 26,260 |
| 2024-09-09 | $112.20 | $112.20 | $112.20 | $112.20 | $112.20 | 46,773 |
| 2024-09-06 | $112.37 | $112.46 | $112.28 | $112.46 | $112.46 | 18,059 |
| 2024-09-05 | $112.17 | $112.25 | $112.06 | $112.06 | $112.06 | 35,397 |
| 2024-09-04 | $112.16 | $112.16 | $112.16 | $112.16 | $112.16 | 2,193 |
| 2024-09-03 | $112.16 | $112.16 | $112.16 | $112.16 | $112.16 | 33,567 |
| 2024-08-30 | $112.06 | $112.32 | $111.95 | $112.31 | $112.31 | 27,978 |
| 2024-08-29 | $112.10 | $112.10 | $112.10 | $112.10 | $112.10 | 5,078 |
| 2024-08-28 | $111.88 | $111.88 | $111.88 | $111.88 | $111.88 | 5,169 |
| 2024-08-27 | $112.24 | $112.24 | $112.24 | $112.24 | $112.24 | 41,594 |
| 2024-08-26 | $112.01 | $112.02 | $112.01 | $112.02 | $112.02 | 4,555 |
| 2024-08-23 | $112.11 | $112.11 | $111.95 | $112.00 | $112.00 | 45,623 |
| 2024-08-22 | $111.93 | $112.09 | $111.93 | $112.02 | $112.02 | 63,120 |
| 2024-08-21 | $111.94 | $112.03 | $111.78 | $111.79 | $111.79 | 44,275 |
| 2024-08-20 | $112.01 | $112.01 | $111.84 | $111.94 | $111.94 | 117,290 |
| 2024-08-19 | $111.90 | $111.97 | $111.83 | $111.97 | $111.97 | 39,131 |
| 2024-08-16 | $111.89 | $112.07 | $111.89 | $112.07 | $112.07 | 67,682 |
| 2024-08-15 | $111.95 | $112.00 | $111.95 | $112.00 | $112.00 | 52,912 |
| 2024-08-14 | $111.80 | $111.80 | $111.66 | $111.66 | $111.66 | 21,086 |
| 2024-08-13 | $111.75 | $111.82 | $111.75 | $111.82 | $111.82 | 37,313 |
| 2024-08-12 | $111.93 | $111.93 | $111.93 | $111.93 | $111.93 | 5,645 |
| 2024-08-09 | $111.80 | $111.93 | $111.80 | $111.93 | $111.93 | 27,058 |
| 2024-08-08 | $111.70 | $111.85 | $111.70 | $111.85 | $111.85 | 19,513 |
| 2024-08-07 | $111.81 | $111.81 | $111.81 | $111.81 | $111.81 | 27,519 |
| 2024-08-06 | $111.83 | $111.83 | $111.81 | $111.81 | $111.81 | 24,632 |
| 2024-08-05 | $111.67 | $111.91 | $111.65 | $111.91 | $111.91 | 169,668 |
| 2024-08-02 | $111.76 | $111.76 | $111.70 | $111.72 | $111.72 | 87,203 |
| 2024-08-01 | $111.67 | $111.67 | $111.61 | $111.64 | $111.64 | 96,649 |
| 2024-07-31 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 16,366 |
| 2024-07-30 | $111.72 | $111.72 | $111.72 | $111.72 | $111.72 | 7,175 |
| 2024-07-29 | $111.72 | $111.72 | $111.72 | $111.72 | $111.72 | 67,568 |
| 2024-07-26 | $111.31 | $111.31 | $111.31 | $111.31 | $111.31 | 25,964 |
| 2024-07-25 | $111.31 | $111.31 | $111.31 | $111.31 | $111.31 | 26,338 |
| 2024-07-24 | $111.44 | $111.44 | $111.44 | $111.44 | $111.44 | 44,897 |
| 2024-07-23 | $111.38 | $111.38 | $111.38 | $111.38 | $111.38 | 154,271 |
| 2024-07-22 | $111.44 | $111.54 | $111.38 | $111.38 | $111.38 | 26,190 |
| 2024-07-19 | $111.33 | $111.33 | $111.33 | $111.33 | $111.33 | 1,582 |
| 2024-07-18 | $111.33 | $111.33 | $111.33 | $111.33 | $111.33 | 18,364 |
| 2024-07-17 | $111.32 | $111.32 | $111.29 | $111.31 | $111.31 | 6,394 |
| 2024-07-16 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 5,464 |
| 2024-07-15 | $111.37 | $111.37 | $111.22 | $111.26 | $111.26 | 7,388 |
| 2024-07-12 | $111.35 | $111.35 | $111.00 | $111.00 | $111.00 | 71,038 |
| 2024-07-11 | $111.24 | $111.44 | $111.24 | $111.44 | $111.44 | 28,735 |
| 2024-07-10 | $111.17 | $111.17 | $111.17 | $111.17 | $111.17 | 7,118 |
| 2024-07-09 | $111.17 | $111.17 | $111.17 | $111.17 | $111.17 | 32,819 |
| 2024-07-08 | $111.17 | $111.17 | $111.17 | $111.17 | $111.17 | 5,910 |
| 2024-07-05 | $111.20 | $111.20 | $111.17 | $111.17 | $111.17 | 6,086 |
| 2024-07-03 | $111.18 | $111.29 | $110.93 | $110.93 | $110.93 | 45,112 |
| 2024-07-02 | $111.11 | $111.14 | $111.08 | $111.12 | $111.12 | 9,319 |
| 2024-07-01 | $111.02 | $111.11 | $110.84 | $110.84 | $110.84 | 44,179 |
| 2024-06-28 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 87,796 |
| 2024-06-27 | $110.95 | $111.03 | $110.95 | $110.98 | $110.98 | 30,960 |
| 2024-06-26 | $110.87 | $110.90 | $110.87 | $110.90 | $110.90 | 4,300 |
| 2024-06-25 | $110.91 | $110.93 | $110.90 | $110.90 | $110.90 | 59,583 |
| 2024-06-24 | $110.89 | $110.89 | $110.89 | $110.89 | $110.89 | 103,169 |
| 2024-06-21 | $110.89 | $110.89 | $110.89 | $110.89 | $110.89 | 147,902 |
| 2024-06-20 | $110.78 | $110.78 | $110.69 | $110.69 | $110.69 | 58,322 |
| 2024-06-18 | $110.76 | $110.80 | $110.65 | $110.65 | $110.65 | 20,114 |
| 2024-06-17 | $110.80 | $110.80 | $110.80 | $110.80 | $110.80 | 34,472 |
| 2024-06-14 | $110.80 | $110.85 | $110.80 | $110.85 | $110.85 | 6,339 |
| 2024-06-13 | $110.78 | $110.78 | $110.78 | $110.78 | $110.78 | 9,702 |
| 2024-06-12 | $110.72 | $110.86 | $110.72 | $110.86 | $110.86 | 52,987 |
| 2024-06-11 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 6,343 |
| 2024-06-10 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 32,056 |
| 2024-06-07 | $110.70 | $110.70 | $110.70 | $110.70 | $110.70 | 122,444 |
| 2024-06-06 | $110.68 | $110.68 | $110.60 | $110.60 | $110.60 | 62,117 |
| 2024-06-05 | $110.60 | $110.60 | $110.60 | $110.60 | $110.60 | 26,174 |
| 2024-06-04 | $110.62 | $110.62 | $110.60 | $110.60 | $110.60 | 43,081 |
| 2024-06-03 | $110.51 | $110.77 | $110.51 | $110.54 | $110.54 | 32,122 |
| 2024-05-31 | $110.64 | $110.75 | $110.39 | $110.39 | $110.39 | 23,650 |
| 2024-05-30 | $110.48 | $110.71 | $110.48 | $110.71 | $110.71 | 12,209 |
| 2024-05-29 | $110.42 | $110.43 | $110.23 | $110.23 | $110.23 | 46,082 |
| 2024-05-28 | $110.56 | $110.67 | $110.30 | $110.67 | $110.67 | 11,332 |
| 2024-05-24 | $110.52 | $110.52 | $110.44 | $110.52 | $110.52 | 2,813 |
| 2024-05-23 | $110.39 | $110.63 | $110.39 | $110.46 | $110.46 | 2,973 |
| 2024-05-22 | $110.46 | $110.57 | $110.21 | $110.21 | $110.21 | 21,102 |
| 2024-05-21 | $110.46 | $110.46 | $110.21 | $110.21 | $110.21 | 13,918 |
| 2024-05-20 | $110.44 | $110.55 | $110.19 | $110.19 | $110.19 | 30,199 |
| 2024-05-17 | $110.35 | $110.52 | $110.17 | $110.33 | $110.33 | 29,752 |
| 2024-05-16 | $110.27 | $110.51 | $110.27 | $110.51 | $110.51 | 2,195 |
| 2024-05-15 | $110.36 | $110.48 | $110.11 | $110.48 | $110.48 | 83,479 |
| 2024-05-14 | $110.28 | $110.39 | $110.06 | $110.39 | $110.39 | 14,481 |
| 2024-05-13 | $110.18 | $110.34 | $110.06 | $110.06 | $110.06 | 48,221 |
| 2024-05-10 | $110.32 | $110.41 | $110.16 | $110.41 | $110.41 | 47,987 |
| 2024-05-09 | $110.30 | $110.41 | $110.04 | $110.04 | $110.04 | 2,337 |
| 2024-05-08 | $110.26 | $110.38 | $110.01 | $110.01 | $110.01 | 11,469 |
| 2024-05-07 | $110.10 | $110.35 | $109.98 | $109.99 | $109.99 | 57,901 |
| 2024-05-06 | $109.91 | $110.38 | $109.91 | $110.38 | $110.38 | 8,016 |
| 2024-05-03 | $110.06 | $110.31 | $109.95 | $109.95 | $109.95 | 21,359 |
| 2024-05-02 | $110.18 | $110.30 | $110.02 | $110.09 | $110.09 | 9,660 |
| 2024-05-01 | $110.05 | $110.25 | $109.99 | $110.25 | $110.25 | 28,980 |
| 2024-04-30 | $109.99 | $110.12 | $109.86 | $109.86 | $109.86 | 28,013 |
| 2024-04-29 | $110.10 | $110.21 | $109.97 | $110.00 | $110.00 | 2,951 |
| 2024-04-26 | $109.95 | $110.20 | $109.84 | $110.20 | $110.20 | 8,707 |
| 2024-04-25 | $109.98 | $110.17 | $109.82 | $109.98 | $109.98 | 111,406 |
| 2024-04-24 | $110.02 | $110.13 | $109.74 | $109.74 | $109.74 | 7,808 |
| 2024-04-23 | $109.85 | $110.12 | $109.74 | $110.12 | $110.12 | 74,196 |
| 2024-04-22 | $109.87 | $110.00 | $109.80 | $109.91 | $109.91 | 66,410 |
| 2024-04-19 | $109.85 | $109.98 | $109.74 | $109.84 | $109.84 | 154,694 |
| 2024-04-18 | $109.81 | $110.08 | $109.72 | $110.08 | $110.08 | 1,896 |
| 2024-04-17 | $109.92 | $109.98 | $109.68 | $109.68 | $109.68 | 66,804 |
| 2024-04-16 | $109.77 | $109.90 | $109.60 | $109.60 | $109.60 | 106,625 |
| 2024-04-15 | $109.75 | $109.75 | $109.75 | $109.75 | $109.75 | 40,338 |
| 2024-04-12 | $109.88 | $109.89 | $109.64 | $109.64 | $109.64 | 45,014 |
| 2024-04-11 | $109.73 | $109.98 | $109.62 | $109.98 | $109.98 | 32,684 |
| 2024-04-10 | $109.67 | $109.79 | $109.54 | $109.73 | $109.73 | 109,291 |
| 2024-04-09 | $109.67 | $109.90 | $109.56 | $109.79 | $109.79 | 5,454 |
| 2024-04-08 | $109.67 | $109.90 | $109.67 | $109.88 | $109.88 | 7,706 |
| 2024-04-05 | $109.65 | $109.88 | $109.54 | $109.54 | $109.54 | 14,101 |
| 2024-04-04 | $109.65 | $109.65 | $109.54 | $109.64 | $109.64 | 49,278 |
| 2024-04-03 | $109.64 | $109.84 | $109.48 | $109.80 | $109.80 | 15,763 |
| 2024-04-02 | $109.69 | $109.80 | $109.55 | $109.60 | $109.60 | 15,443 |
| 2024-04-01 | $109.40 | $109.60 | $109.40 | $109.60 | $109.60 | 15,443 |
| 2024-03-28 | $109.55 | $109.69 | $109.44 | $109.44 | $109.44 | 5,534 |
| 2024-03-27 | $109.69 | $109.69 | $109.51 | $109.58 | $109.58 | 60,355 |
| 2024-03-26 | $109.59 | $109.70 | $109.36 | $109.50 | $109.50 | 15,995 |
| 2024-03-25 | $109.45 | $109.57 | $109.34 | $109.34 | $109.34 | 3,166 |
| 2024-03-22 | $109.55 | $109.55 | $109.43 | $109.43 | $109.43 | 24,147 |
| 2024-03-21 | $109.53 | $109.64 | $109.53 | $109.64 | $109.64 | 18,807 |
| 2024-03-20 | $109.37 | $109.49 | $109.35 | $109.35 | $109.35 | 81,711 |
| 2024-03-19 | $109.41 | $109.58 | $109.32 | $109.58 | $109.58 | 71,656 |
| 2024-03-18 | $109.45 | $109.45 | $109.33 | $109.40 | $109.40 | 25,250 |
| 2024-03-15 | $109.33 | $109.56 | $109.19 | $109.56 | $109.56 | 32,739 |
| 2024-03-14 | $109.31 | $109.54 | $109.31 | $109.34 | $109.34 | 4,958 |
| 2024-03-13 | $109.27 | $109.39 | $109.16 | $109.32 | $109.32 | 15,027 |
| 2024-03-12 | $109.14 | $109.14 | $109.14 | $109.14 | $109.14 | 25,921 |
| 2024-03-11 | $109.25 | $109.37 | $109.14 | $109.14 | $109.14 | 25,921 |
| 2024-03-08 | $109.35 | $109.35 | $109.12 | $109.27 | $109.27 | 11,558 |
| 2024-03-07 | $109.21 | $109.44 | $109.21 | $109.44 | $109.44 | 2,024 |
| 2024-03-06 | $109.29 | $109.29 | $109.17 | $109.24 | $109.24 | 13,922 |
| 2024-03-05 | $109.27 | $109.27 | $109.01 | $109.01 | $109.01 | 10,851 |
| 2024-03-04 | $109.13 | $109.38 | $109.01 | $109.01 | $109.01 | 40,974 |
| 2024-03-01 | $109.18 | $109.34 | $109.00 | $109.00 | $109.00 | 155,221 |
| 2024-02-29 | $109.11 | $109.23 | $109.09 | $109.17 | $109.17 | 72,426 |
| 2024-02-28 | $109.17 | $109.17 | $108.93 | $108.93 | $108.93 | 61,646 |
| 2024-02-27 | $109.00 | $109.15 | $108.92 | $108.92 | $108.92 | 32,433 |
| 2024-02-26 | $109.09 | $109.26 | $108.90 | $109.09 | $109.09 | 77,977 |
| 2024-02-23 | $109.07 | $109.24 | $108.89 | $109.24 | $109.24 | 63,279 |
| 2024-02-22 | $108.99 | $109.11 | $108.88 | $108.88 | $108.88 | 215,623 |
| 2024-02-21 | $108.95 | $109.07 | $108.84 | $108.84 | $108.84 | 18,555 |
| 2024-02-20 | $108.95 | $109.18 | $108.82 | $108.90 | $108.90 | 46,851 |
| 2024-02-16 | $109.05 | $109.05 | $108.91 | $108.98 | $108.98 | 3,865 |
| 2024-02-15 | $109.00 | $109.15 | $108.91 | $109.15 | $109.15 | 46,694 |
| 2024-02-14 | $108.85 | $108.97 | $108.73 | $108.74 | $108.74 | 156,558 |
| 2024-02-13 | $108.83 | $109.06 | $108.65 | $108.72 | $108.72 | 134,607 |
| 2024-02-12 | $108.95 | $108.95 | $108.72 | $108.72 | $108.72 | 23,454 |
| 2024-02-09 | $108.95 | $108.95 | $108.72 | $108.72 | $108.72 | 155,417 |
| 2024-02-08 | $108.93 | $108.93 | $108.70 | $108.70 | $108.70 | 19,843 |
| 2024-02-07 | $108.77 | $108.89 | $108.65 | $108.65 | $108.65 | 150,682 |
| 2024-02-06 | $108.75 | $108.87 | $108.75 | $108.80 | $108.80 | 4,611 |
| 2024-02-05 | $108.73 | $108.90 | $108.73 | $108.80 | $108.80 | 3,974 |
| 2024-02-02 | $108.87 | $108.96 | $108.73 | $108.81 | $108.81 | 34,991 |
| 2024-02-01 | $108.76 | $108.78 | $108.61 | $108.62 | $108.62 | 35,861 |
| 2024-01-31 | $108.81 | $108.93 | $108.69 | $108.92 | $108.92 | 6,326 |
| 2024-01-30 | $108.79 | $108.79 | $108.54 | $108.54 | $108.54 | 11,724 |
| 2024-01-29 | $108.65 | $108.88 | $108.54 | $108.72 | $108.72 | 17,164 |
| 2024-01-26 | $108.77 | $108.77 | $108.54 | $108.54 | $108.54 | 10,176 |
| 2024-01-25 | $108.73 | $108.73 | $108.50 | $108.50 | $108.50 | 20,588 |
| 2024-01-24 | $108.57 | $108.81 | $108.46 | $108.64 | $108.64 | 21,282 |
| 2024-01-23 | $108.55 | $108.78 | $108.44 | $108.44 | $108.44 | 198,935 |
| 2024-01-22 | $108.51 | $108.67 | $108.42 | $108.42 | $108.42 | 41,515 |
| 2024-01-19 | $108.65 | $108.65 | $108.58 | $108.65 | $108.65 | 54,140 |
| 2024-01-18 | $108.65 | $108.65 | $108.51 | $108.53 | $108.53 | 12,749 |
| 2024-01-17 | $108.47 | $108.70 | $108.45 | $108.45 | $108.45 | 14,857 |
| 2024-01-16 | $108.52 | $108.52 | $108.36 | $108.36 | $108.36 | 2,618 |
| 2024-01-12 | $108.45 | $108.51 | $108.33 | $108.33 | $108.33 | 9,069 |
| 2024-01-11 | $108.55 | $108.66 | $108.41 | $108.66 | $108.66 | 10,316 |
| 2024-01-10 | $108.47 | $108.49 | $108.47 | $108.49 | $108.49 | 5,368 |
| 2024-01-09 | $108.35 | $108.60 | $108.23 | $108.60 | $108.60 | 75,520 |
| 2024-01-08 | $108.38 | $108.45 | $108.33 | $108.38 | $108.38 | 1,757 |
| 2024-01-05 | $108.31 | $108.56 | $108.20 | $108.20 | $108.20 | 94,965 |
| 2024-01-04 | $108.31 | $108.31 | $108.17 | $108.17 | $108.17 | 2,428 |
| 2024-01-03 | $108.25 | $108.27 | $108.25 | $108.27 | $108.27 | 2,388 |
| 2024-01-02 | $108.37 | $108.37 | $108.25 | $108.25 | $108.25 | 56,963 |
| 2023-12-29 | $108.08 | $108.40 | $108.08 | $108.31 | $108.31 | 13,100 |
| 2023-12-28 | $108.35 | $108.47 | $108.23 | $108.47 | $108.47 | 115,509 |
| 2023-12-27 | $108.29 | $108.31 | $108.17 | $108.24 | $108.24 | 187,525 |
| 2023-12-26 | $108.44 | $108.44 | $107.98 | $108.30 | $108.30 | 8,446 |
| 2023-12-22 | $108.21 | $108.45 | $108.21 | $108.45 | $108.45 | 4,967 |
| 2023-12-21 | $108.25 | $108.45 | $108.11 | $108.34 | $108.34 | 78,738 |
| 2023-12-20 | $108.15 | $108.35 | $108.02 | $108.03 | $108.03 | 202,197 |
| 2023-12-19 | $108.01 | $108.25 | $108.01 | $108.25 | $108.25 | 46,229 |
| 2023-12-18 | $108.13 | $108.24 | $108.01 | $108.24 | $108.24 | 71,347 |
| 2023-12-15 | $107.99 | $108.22 | $107.95 | $108.22 | $108.22 | 9,996 |
| 2023-12-14 | $107.97 | $108.09 | $107.85 | $107.85 | $107.85 | 413,031 |
| 2023-12-13 | $107.89 | $108.12 | $107.78 | $108.12 | $108.12 | 47,466 |
| 2023-12-12 | $107.87 | $108.02 | $107.76 | $107.93 | $107.93 | 9,246 |
| 2023-12-11 | $107.87 | $108.10 | $107.87 | $108.10 | $108.10 | 6,460 |
| 2023-12-08 | $107.97 | $108.08 | $107.85 | $108.08 | $108.08 | 44,820 |
| 2023-12-07 | $107.97 | $108.09 | $107.74 | $108.09 | $108.09 | 30,596 |
| 2023-12-06 | $107.81 | $108.02 | $107.67 | $107.67 | $107.67 | 23,333 |
| 2023-12-05 | $107.91 | $108.03 | $107.67 | $107.67 | $107.67 | 67,062 |
| 2023-12-04 | $107.77 | $108.00 | $107.66 | $107.81 | $107.81 | 18,167 |
| 2023-12-01 | $107.78 | $108.00 | $107.65 | $108.00 | $108.00 | 36,969 |
| 2023-11-30 | $107.85 | $107.85 | $107.85 | $107.85 | $107.85 | 3,542 |
| 2023-11-29 | $107.67 | $107.79 | $107.55 | $107.79 | $107.79 | 82,527 |
| 2023-11-28 | $107.70 | $107.70 | $107.54 | $107.54 | $107.54 | 5,302 |
| 2023-11-27 | $107.63 | $107.86 | $107.63 | $107.86 | $107.86 | 8,629 |
| 2023-11-24 | $107.73 | $107.84 | $107.61 | $107.84 | $107.84 | 16,039 |
| 2023-11-22 | $107.57 | $107.71 | $107.46 | $107.57 | $107.57 | 15,772 |
| 2023-11-21 | $107.67 | $107.79 | $107.43 | $107.79 | $107.79 | 4,579 |
| 2023-11-20 | $107.58 | $107.58 | $107.58 | $107.58 | $107.58 | 6,895 |
| 2023-11-17 | $107.63 | $107.74 | $107.40 | $107.40 | $107.40 | 30,367 |
| 2023-11-16 | $107.52 | $107.61 | $107.35 | $107.35 | $107.35 | 35,138 |
| 2023-11-15 | $107.43 | $107.55 | $107.32 | $107.32 | $107.32 | 5,336 |
| 2023-11-14 | $107.41 | $107.65 | $107.41 | $107.48 | $107.48 | 23,415 |
| 2023-11-13 | $107.51 | $107.51 | $107.39 | $107.42 | $107.42 | 34,861 |
| 2023-11-10 | $107.49 | $107.50 | $107.37 | $107.49 | $107.49 | 7,740 |
| 2023-11-09 | $107.35 | $107.47 | $107.35 | $107.39 | $107.39 | 90,242 |
| 2023-11-08 | $107.43 | $107.54 | $107.31 | $107.54 | $107.54 | 8,210 |
| 2023-11-07 | $107.43 | $107.53 | $107.19 | $107.19 | $107.19 | 9,719 |
| 2023-11-06 | $107.52 | $107.52 | $107.52 | $107.52 | $107.52 | 0 |
| 2023-11-03 | $107.27 | $107.52 | $107.27 | $107.52 | $107.52 | 57,808 |
| 2023-11-02 | $107.29 | $107.35 | $107.23 | $107.23 | $107.23 | 18,972 |
| 2023-11-01 | $107.29 | $107.31 | $107.17 | $107.31 | $107.31 | 8,270 |
| 2023-10-31 | $107.22 | $107.40 | $107.06 | $107.06 | $107.06 | 6,585 |
| 2023-10-30 | $107.15 | $107.39 | $107.14 | $107.39 | $107.39 | 12,122 |
| 2023-10-27 | $107.25 | $107.36 | $107.02 | $107.02 | $107.02 | 15,443 |
| 2023-10-26 | $107.23 | $107.23 | $106.99 | $106.99 | $106.99 | 67,326 |
| 2023-10-25 | $107.19 | $107.80 | $106.96 | $107.80 | $107.80 | 12,562 |
| 2023-10-24 | $107.17 | $107.29 | $106.94 | $106.94 | $106.94 | 52,528 |
| 2023-10-23 | $107.05 | $107.22 | $107.05 | $107.20 | $107.20 | 10,297 |
| 2023-10-20 | $107.02 | $107.06 | $107.02 | $107.06 | $107.06 | 32,401 |
| 2023-10-19 | $107.01 | $107.13 | $106.74 | $106.74 | $106.74 | 53,192 |
| 2023-10-18 | $107.06 | $107.07 | $106.95 | $106.95 | $106.95 | 8,681 |
| 2023-10-17 | $107.05 | $107.05 | $106.82 | $107.02 | $107.02 | 42,932 |
| 2023-10-16 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 23,815 |
| 2023-10-13 | $107.03 | $107.03 | $106.79 | $106.80 | $106.80 | 54,858 |
| 2023-10-12 | $106.89 | $106.89 | $106.77 | $106.77 | $106.77 | 10,029 |
| 2023-10-11 | $106.97 | $106.97 | $106.85 | $106.85 | $106.85 | 19,942 |
| 2023-10-10 | $106.95 | $107.08 | $106.50 | $106.72 | $106.72 | 20,816 |
| 2023-10-09 | $106.95 | $107.06 | $106.82 | $107.06 | $107.06 | 22,728 |
| 2023-10-06 | $106.91 | $107.04 | $106.79 | $107.04 | $107.04 | 76,269 |
| 2023-10-05 | $106.79 | $106.91 | $106.67 | $106.86 | $106.86 | 18,684 |
| 2023-10-04 | $106.85 | $106.98 | $106.62 | $106.78 | $106.78 | 34,662 |
| 2023-10-03 | $106.71 | $107.01 | $106.60 | $106.60 | $106.60 | 71,039 |
| 2023-10-02 | $106.83 | $106.83 | $106.60 | $106.60 | $106.60 | 38,665 |
| 2023-09-29 | $106.74 | $106.77 | $106.58 | $106.74 | $106.74 | 15,105 |
| 2023-09-28 | $106.79 | $106.79 | $106.56 | $106.56 | $106.56 | 29,039 |
| 2023-09-27 | $106.75 | $106.75 | $106.51 | $106.51 | $106.51 | 30,884 |
| 2023-09-26 | $106.61 | $106.73 | $106.51 | $106.51 | $106.51 | 64,272 |
| 2023-09-25 | $106.61 | $106.84 | $106.50 | $106.84 | $106.84 | 49,863 |
| 2023-09-22 | $106.59 | $106.71 | $106.48 | $106.67 | $106.67 | 55,918 |
| 2023-09-21 | $106.57 | $106.57 | $106.46 | $106.46 | $106.46 | 4,091 |
| 2023-09-20 | $106.65 | $106.77 | $106.42 | $106.77 | $106.77 | 20,999 |
| 2023-09-19 | $106.56 | $106.63 | $106.40 | $106.40 | $106.40 | 15,886 |
| 2023-09-18 | $106.49 | $106.72 | $106.38 | $106.38 | $106.38 | 19,459 |
| 2023-09-15 | $106.59 | $106.59 | $106.38 | $106.38 | $106.38 | 42,381 |
| 2023-09-14 | $106.47 | $106.47 | $106.36 | $106.36 | $106.36 | 5,054 |
| 2023-09-13 | $106.55 | $106.55 | $106.41 | $106.45 | $106.45 | 1,892 |
| 2023-09-12 | $106.46 | $106.53 | $106.30 | $106.30 | $106.30 | 107,453 |
| 2023-09-11 | $106.39 | $106.51 | $106.27 | $106.27 | $106.27 | 11,413 |
| 2023-09-08 | $106.30 | $106.44 | $106.30 | $106.44 | $106.44 | 12,691 |
| 2023-09-07 | $106.35 | $106.58 | $106.25 | $106.25 | $106.25 | 11,753 |
| 2023-09-06 | $106.39 | $106.41 | $106.17 | $106.17 | $106.17 | 29,403 |
| 2023-09-05 | $106.31 | $106.36 | $106.18 | $106.18 | $106.18 | 9,916 |
| 2023-09-01 | $106.34 | $106.34 | $106.16 | $106.16 | $106.16 | 28,054 |
| 2023-08-31 | $106.32 | $106.32 | $106.27 | $106.31 | $106.31 | 24,481 |
| 2023-08-30 | $106.21 | $106.38 | $106.10 | $106.10 | $106.10 | 16,684 |
| 2023-08-29 | $106.29 | $106.43 | $106.07 | $106.43 | $106.43 | 37,121 |
| 2023-08-28 | $106.01 | $106.36 | $105.99 | $106.36 | $106.36 | 37,037 |
| 2023-08-25 | $106.22 | $106.32 | $106.04 | $106.04 | $106.04 | 17,008 |
| 2023-08-24 | $106.15 | $106.15 | $106.04 | $106.04 | $106.04 | 14,608 |
| 2023-08-23 | $106.11 | $106.23 | $106.09 | $106.09 | $106.09 | 20,179 |
| 2023-08-22 | $106.14 | $106.29 | $106.11 | $106.11 | $106.11 | 11,758 |
| 2023-08-21 | $106.13 | $106.31 | $106.13 | $106.31 | $106.31 | 17,837 |
| 2023-08-18 | $106.17 | $106.17 | $106.05 | $106.05 | $106.05 | 5,688 |
| 2023-08-17 | $106.12 | $106.17 | $105.94 | $105.94 | $105.94 | 7,903 |
| 2023-08-16 | $106.08 | $106.26 | $106.01 | $106.26 | $106.26 | 132,451 |
| 2023-08-15 | $106.09 | $106.20 | $105.86 | $105.86 | $105.86 | 21,592 |
| 2023-08-14 | $105.95 | $106.19 | $105.84 | $106.19 | $106.19 | 8,709 |
| 2023-08-11 | $105.95 | $106.18 | $105.60 | $106.18 | $106.18 | 36,881 |
| 2023-08-10 | $105.93 | $106.19 | $105.81 | $106.12 | $106.12 | 37,341 |
| 2023-08-09 | $106.01 | $106.12 | $105.65 | $106.12 | $106.12 | 35,086 |
| 2023-08-08 | $105.87 | $105.99 | $105.76 | $105.78 | $105.78 | 16,928 |
| 2023-08-07 | $105.99 | $105.99 | $105.75 | $105.95 | $105.95 | 44,685 |
| 2023-08-04 | $105.85 | $106.15 | $105.85 | $106.08 | $106.08 | 24,850 |
| 2023-08-03 | $105.95 | $106.06 | $105.83 | $106.06 | $106.06 | 29,160 |
| 2023-08-02 | $105.79 | $105.79 | $105.79 | $105.79 | $105.79 | 153,427 |
| 2023-08-01 | $105.77 | $106.01 | $105.66 | $106.01 | $106.01 | 9,969 |
| 2023-07-31 | $105.75 | $105.98 | $105.75 | $105.90 | $105.90 | 64,221 |
| 2023-07-28 | $105.73 | $105.85 | $105.62 | $105.75 | $105.75 | 39,922 |
| 2023-07-27 | $105.76 | $105.94 | $105.71 | $105.94 | $105.94 | 13,216 |
| 2023-07-26 | $105.67 | $105.79 | $105.67 | $105.79 | $105.79 | 1,015 |
| 2023-07-25 | $105.67 | $105.79 | $105.67 | $105.67 | $105.67 | 22,185 |
| 2023-07-24 | $105.65 | $105.77 | $105.64 | $105.77 | $105.77 | 13,465 |
| 2023-07-21 | $105.75 | $105.88 | $105.65 | $105.88 | $105.88 | 16,326 |
| 2023-07-20 | $105.68 | $105.68 | $105.67 | $105.67 | $105.67 | 7,773 |
| 2023-07-19 | $105.57 | $105.82 | $105.46 | $105.82 | $105.82 | 11,062 |
| 2023-07-18 | $105.69 | $105.69 | $105.55 | $105.69 | $105.69 | 37,653 |
| 2023-07-17 | $105.60 | $105.65 | $105.44 | $105.44 | $105.44 | 96,178 |
| 2023-07-14 | $105.67 | $105.67 | $105.41 | $105.41 | $105.41 | 2,640 |
| 2023-07-13 | $105.65 | $105.65 | $105.65 | $105.65 | $105.65 | 1,498 |
| 2023-07-12 | $105.59 | $105.63 | $105.47 | $105.63 | $105.63 | 11,142 |
| 2023-07-11 | $105.45 | $105.57 | $105.34 | $105.34 | $105.34 | 407,351 |
| 2023-07-10 | $105.55 | $105.57 | $105.32 | $105.32 | $105.32 | 14,418 |
| 2023-07-07 | $105.43 | $105.55 | $105.43 | $105.55 | $105.55 | 29,301 |
| 2023-07-06 | $105.39 | $105.53 | $105.26 | $105.28 | $105.28 | 32,763 |
| 2023-07-05 | $105.35 | $105.49 | $105.26 | $105.26 | $105.26 | 33,132 |
| 2023-07-03 | $105.35 | $106.00 | $105.35 | $105.58 | $105.58 | 9,300 |
| 2023-06-30 | $105.37 | $105.50 | $105.33 | $105.36 | $105.36 | 17,562 |
| 2023-06-29 | $105.44 | $105.44 | $105.20 | $105.40 | $105.40 | 14,546 |
| 2023-06-28 | $105.27 | $105.27 | $105.27 | $105.27 | $105.27 | 1,109 |
| 2023-06-27 | $105.32 | $105.34 | $105.16 | $105.16 | $105.16 | 104,131 |
| 2023-06-26 | $105.37 | $105.38 | $105.13 | $105.13 | $105.13 | 1,418 |
| 2023-06-23 | $105.30 | $105.46 | $105.25 | $105.46 | $105.46 | 54,058 |
| 2023-06-22 | $105.35 | $105.35 | $105.10 | $105.10 | $105.10 | 12,021 |
| 2023-06-21 | $105.29 | $105.35 | $104.90 | $105.30 | $105.30 | 75,680 |
| 2023-06-20 | $105.17 | $105.45 | $104.89 | $104.89 | $104.89 | 32,860 |
| 2023-06-16 | $105.15 | $105.27 | $105.15 | $105.27 | $105.27 | 11,984 |
| 2023-06-15 | $105.13 | $105.25 | $105.13 | $105.25 | $105.25 | 6,944 |
| 2023-06-14 | $105.21 | $105.48 | $104.81 | $104.81 | $104.81 | 19,897 |
| 2023-06-13 | $105.07 | $105.45 | $105.06 | $105.45 | $105.45 | 10,495 |
| 2023-06-12 | $105.09 | $105.44 | $105.09 | $105.44 | $105.44 | 31,969 |
| 2023-06-09 | $105.03 | $105.12 | $105.03 | $105.08 | $105.08 | 5,015 |
| 2023-06-08 | $105.01 | $105.42 | $104.97 | $105.21 | $105.21 | 91,292 |
| 2023-06-07 | $104.97 | $105.38 | $104.96 | $105.38 | $105.38 | 29,511 |
| 2023-06-06 | $104.95 | $104.95 | $104.69 | $104.69 | $104.69 | 2,998 |
| 2023-06-05 | $104.91 | $105.00 | $104.91 | $105.00 | $105.00 | 969 |
| 2023-06-02 | $104.96 | $104.98 | $104.96 | $104.98 | $104.98 | 7,051 |
| 2023-06-01 | $105.03 | $105.03 | $104.89 | $104.89 | $104.89 | 919 |
| 2023-05-31 | $104.70 | $104.84 | $104.59 | $104.59 | $104.59 | 2,013 |
| 2023-05-30 | $104.85 | $104.97 | $104.58 | $104.58 | $104.58 | 2,922 |
| 2023-05-26 | $104.93 | $104.95 | $104.93 | $104.95 | $104.95 | 77,615 |
| 2023-05-25 | $104.81 | $104.81 | $104.74 | $104.74 | $104.74 | 16,519 |
| 2023-05-24 | $104.91 | $104.91 | $104.79 | $104.79 | $104.79 | 10,092 |
| 2023-05-23 | $104.89 | $104.93 | $104.50 | $104.50 | $104.50 | 44,944 |
| 2023-05-22 | $104.72 | $104.77 | $104.72 | $104.77 | $104.77 | 24,472 |
| 2023-05-19 | $104.87 | $104.89 | $104.75 | $104.77 | $104.77 | 60,736 |
| 2023-05-18 | $104.89 | $105.15 | $104.49 | $104.50 | $104.50 | 18,488 |
| 2023-05-17 | $104.73 | $105.12 | $104.73 | $105.12 | $105.12 | 1,767 |
| 2023-05-16 | $104.85 | $104.85 | $104.46 | $104.46 | $104.46 | 7,721 |
| 2023-05-15 | $104.73 | $105.11 | $104.73 | $105.11 | $105.11 | 11,252 |
| 2023-05-12 | $104.78 | $105.00 | $104.47 | $104.47 | $104.47 | 38,822 |
| 2023-05-11 | $104.73 | $104.73 | $104.47 | $104.47 | $104.47 | 13,919 |
| 2023-05-10 | $104.77 | $105.25 | $104.39 | $104.41 | $104.41 | 13,556 |
| 2023-05-09 | $104.63 | $104.75 | $104.36 | $104.36 | $104.36 | 7,411 |
| 2023-05-08 | $105.05 | $105.05 | $104.31 | $104.34 | $104.34 | 2,007 |
| 2023-05-05 | $104.33 | $104.33 | $104.33 | $104.33 | $104.33 | 1,677 |
| 2023-05-04 | $104.75 | $105.03 | $104.63 | $104.90 | $104.90 | 16,613 |
| 2023-05-03 | $104.59 | $104.98 | $104.56 | $104.98 | $104.98 | 30,842 |
| 2023-05-02 | $104.64 | $104.69 | $104.29 | $104.29 | $104.29 | 19,552 |
| 2023-05-01 | $105.03 | $105.03 | $104.28 | $104.28 | $104.28 | 3,584 |
| 2023-04-28 | $104.74 | $104.74 | $104.31 | $104.31 | $104.31 | 22,404 |
| 2023-04-27 | $104.69 | $104.95 | $104.29 | $104.29 | $104.29 | 6,158 |
| 2023-04-26 | $104.53 | $104.59 | $104.53 | $104.59 | $104.59 | 32,556 |
| 2023-04-25 | $104.51 | $104.70 | $104.24 | $104.24 | $104.24 | 114,746 |
| 2023-04-24 | $104.54 | $104.70 | $104.52 | $104.52 | $104.52 | 38,182 |
| 2023-04-21 | $104.49 | $104.61 | $104.47 | $104.61 | $104.61 | 2,471 |
| 2023-04-20 | $104.54 | $104.85 | $104.54 | $104.85 | $104.85 | 3,733 |
| 2023-04-19 | $104.53 | $104.79 | $104.40 | $104.79 | $104.79 | 11,718 |
| 2023-04-18 | $104.39 | $104.79 | $104.12 | $104.12 | $104.12 | 7,404 |
| 2023-04-17 | $104.51 | $104.77 | $104.51 | $104.77 | $104.77 | 3,376 |
| 2023-04-14 | $104.48 | $104.77 | $104.13 | $104.13 | $104.13 | 8,568 |
| 2023-04-13 | $104.47 | $104.88 | $104.46 | $104.79 | $104.79 | 767,741 |
| 2023-04-12 | $104.49 | $104.77 | $104.49 | $104.77 | $104.77 | 28,535 |
| 2023-04-11 | $104.52 | $104.73 | $104.35 | $104.73 | $104.73 | 4,707 |
| 2023-04-10 | $104.84 | $104.85 | $104.84 | $104.85 | $104.85 | 12,083 |
| 2023-04-06 | $104.52 | $104.52 | $104.46 | $104.46 | $104.46 | 2,919 |
| 2023-04-05 | $104.37 | $104.49 | $104.37 | $104.37 | $104.37 | 21,955 |
| 2023-04-04 | $104.45 | $104.45 | $104.01 | $104.01 | $104.01 | 17,071 |
| 2023-04-03 | $104.37 | $104.45 | $104.01 | $104.01 | $104.01 | 11,197 |
| 2023-03-31 | $104.42 | $104.63 | $104.25 | $104.63 | $104.63 | 57,823 |
| 2023-03-30 | $104.37 | $104.37 | $104.25 | $104.37 | $104.37 | 444,459 |
| 2023-03-29 | $104.37 | $104.38 | $104.25 | $104.29 | $104.29 | 57,357 |
| 2023-03-28 | $104.33 | $104.33 | $104.21 | $104.28 | $104.28 | 4,582 |
| 2023-03-27 | $104.36 | $104.36 | $104.36 | $104.36 | $104.36 | 2,699 |
| 2023-03-24 | $104.37 | $104.45 | $104.15 | $104.15 | $104.15 | 12,960 |
| 2023-03-23 | $104.36 | $104.57 | $104.28 | $104.57 | $104.57 | 4,710 |
| 2023-03-22 | $104.23 | $104.23 | $104.11 | $104.23 | $104.23 | 316,992 |
| 2023-03-21 | $104.23 | $104.49 | $104.12 | $104.12 | $104.12 | 444,070 |
| 2023-03-20 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 51 |
| 2023-03-17 | $104.21 | $104.25 | $104.09 | $104.25 | $104.25 | 88,233 |
| 2023-03-16 | $104.16 | $104.45 | $104.07 | $104.17 | $104.17 | 46,098 |
| 2023-03-15 | $104.12 | $104.21 | $104.12 | $104.21 | $104.21 | 24,381 |
| 2023-03-14 | $104.10 | $104.37 | $103.73 | $104.37 | $104.37 | 31,177 |
| 2023-03-13 | $104.13 | $104.13 | $103.99 | $104.11 | $104.11 | 6,387 |
| 2023-03-10 | $103.83 | $104.21 | $103.83 | $103.95 | $103.95 | 51,245 |
| 2023-03-09 | $103.77 | $104.15 | $103.77 | $104.15 | $104.15 | 25,338 |
| 2023-03-08 | $103.85 | $104.11 | $103.47 | $103.86 | $103.86 | 54,087 |
| 2023-03-07 | $103.82 | $103.82 | $103.82 | $103.82 | $103.82 | 1,237 |
| 2023-03-06 | $103.80 | $104.16 | $103.51 | $104.15 | $104.15 | 3,302 |
| 2023-03-03 | $103.43 | $103.43 | $103.43 | $103.43 | $103.43 | 4,002 |
| 2023-03-02 | $103.43 | $103.43 | $103.43 | $103.43 | $103.43 | 32 |
| 2023-03-01 | $103.81 | $103.81 | $103.43 | $103.43 | $103.43 | 6,773 |
| 2023-02-28 | $103.81 | $104.07 | $103.81 | $104.07 | $104.07 | 4,680 |
| 2023-02-27 | $103.79 | $104.05 | $103.40 | $103.80 | $103.80 | 28,396 |
| 2023-02-24 | $103.65 | $103.77 | $103.65 | $103.77 | $103.77 | 6,088 |
| 2023-02-23 | $103.63 | $104.03 | $103.37 | $104.03 | $104.03 | 9,919 |
| 2023-02-22 | $103.61 | $103.97 | $103.61 | $103.97 | $103.97 | 15,332 |
| 2023-02-21 | $103.71 | $103.71 | $103.71 | $103.71 | $103.71 | 6,131 |
| 2023-02-17 | $103.69 | $103.69 | $103.30 | $103.30 | $103.30 | 1,789 |
| 2023-02-16 | $103.67 | $103.98 | $103.30 | $103.95 | $103.95 | 40,519 |
| 2023-02-15 | $103.58 | $103.58 | $102.07 | $102.07 | $102.07 | 5,628 |
| 2023-02-14 | $103.51 | $103.91 | $103.51 | $103.91 | $103.91 | 14,478 |
| 2023-02-13 | $103.50 | $103.63 | $103.50 | $103.63 | $103.63 | 3,963 |
| 2023-02-10 | $103.61 | $103.61 | $103.23 | $103.23 | $103.23 | 5,745 |
| 2023-02-09 | $103.61 | $103.85 | $103.54 | $103.85 | $103.85 | 1,379 |
| 2023-02-08 | $103.47 | $103.47 | $103.19 | $103.19 | $103.19 | 6,210 |
| 2023-02-07 | $103.50 | $103.74 | $103.50 | $103.74 | $103.74 | 2,237 |
| 2023-02-06 | $103.57 | $103.83 | $103.45 | $103.83 | $103.83 | 58,002 |
| 2023-02-03 | $103.44 | $103.44 | $103.19 | $103.19 | $103.19 | 3,350 |
| 2023-02-02 | $103.51 | $103.84 | $103.45 | $103.84 | $103.84 | 35,484 |
| 2023-02-01 | $103.53 | $103.79 | $103.15 | $103.79 | $103.79 | 5,793 |
| 2023-01-31 | $103.51 | $103.51 | $103.44 | $103.46 | $103.46 | 87,449 |
| 2023-01-30 | $103.42 | $104.13 | $103.40 | $104.13 | $104.13 | 11,066 |
| 2023-01-27 | $103.54 | $103.54 | $103.32 | $103.32 | $103.32 | 5,501 |
| 2023-01-26 | $103.35 | $103.42 | $103.09 | $103.09 | $103.09 | 8,968 |
| 2023-01-25 | $103.43 | $103.45 | $103.05 | $103.05 | $103.05 | 104,908 |
| 2023-01-24 | $103.43 | $103.75 | $103.03 | $103.75 | $103.75 | 15,422 |
| 2023-01-23 | $103.36 | $103.41 | $103.03 | $103.03 | $103.03 | 9,171 |
| 2023-01-20 | $103.41 | $103.41 | $103.36 | $103.36 | $103.36 | 13,625 |
| 2023-01-19 | $103.29 | $103.67 | $103.29 | $103.67 | $103.67 | 19,145 |
| 2023-01-18 | $102.99 | $102.99 | $102.99 | $102.99 | $102.99 | 42,178 |
| 2023-01-17 | $103.25 | $103.36 | $103.25 | $103.26 | $103.26 | 12,314 |
| 2023-01-13 | $103.21 | $103.33 | $103.20 | $103.33 | $103.33 | 22,898 |
| 2023-01-12 | $103.17 | $103.17 | $102.88 | $102.88 | $102.88 | 1,029 |
| 2023-01-11 | $103.13 | $103.13 | $102.85 | $102.85 | $102.85 | 66,489 |
| 2023-01-10 | $103.26 | $103.95 | $103.13 | $103.95 | $103.95 | 28,926 |
| 2023-01-09 | $103.13 | $103.13 | $103.13 | $103.13 | $103.13 | 1,307 |
| 2023-01-06 | $103.20 | $103.20 | $103.20 | $103.20 | $103.20 | 113 |
| 2023-01-05 | $102.85 | $102.85 | $102.85 | $102.85 | $102.85 | 150 |
| 2023-01-04 | $103.16 | $103.16 | $103.00 | $103.00 | $103.00 | 8,090 |
| 2023-01-03 | $103.06 | $103.19 | $103.06 | $103.07 | $103.07 | 1,923 |
| 2022-12-30 | $103.17 | $103.17 | $103.17 | $103.17 | $103.17 | 4 |
| 2022-12-29 | $103.19 | $103.19 | $103.17 | $103.17 | $103.17 | 9,872 |
| 2022-12-28 | $103.15 | $103.15 | $103.01 | $103.15 | $103.15 | 98,744 |
| 2022-12-27 | $103.14 | $103.14 | $103.14 | $103.14 | $103.14 | 73 |
| 2022-12-23 | $103.81 | $103.81 | $103.05 | $103.14 | $103.14 | 6,266 |
| 2022-12-22 | $103.09 | $103.35 | $103.09 | $103.35 | $103.35 | 73,724 |
| 2022-12-21 | $103.00 | $103.33 | $103.00 | $103.04 | $103.04 | 17,332 |
| 2022-12-20 | $103.00 | $103.00 | $102.65 | $102.65 | $102.65 | 98,662 |
| 2022-12-19 | $102.90 | $103.31 | $102.65 | $103.31 | $103.31 | 3,105 |
| 2022-12-16 | $103.01 | $103.04 | $102.91 | $102.91 | $102.91 | 19,568 |
| 2022-12-15 | $102.89 | $103.27 | $102.89 | $103.00 | $103.00 | 146,553 |
| 2022-12-14 | $102.85 | $102.97 | $102.85 | $102.97 | $102.97 | 62,135 |
| 2022-12-13 | $102.83 | $103.11 | $102.67 | $102.67 | $102.67 | 24,801 |
| 2022-12-12 | $102.93 | $103.10 | $102.80 | $103.10 | $103.10 | 4,269 |
| 2022-12-09 | $102.81 | $102.86 | $102.65 | $102.65 | $102.65 | 7,097 |
| 2022-12-08 | $102.91 | $102.91 | $102.61 | $102.61 | $102.61 | 13,086 |
| 2022-12-07 | $102.82 | $103.50 | $102.00 | $103.50 | $103.50 | 7,667 |
| 2022-12-06 | $102.80 | $102.89 | $101.50 | $102.85 | $102.85 | 14,187 |
| 2022-12-05 | $102.83 | $102.85 | $102.71 | $102.71 | $102.71 | 25,115 |
| 2022-12-02 | $102.76 | $102.76 | $102.76 | $102.76 | $102.76 | 9,110 |
| 2022-12-01 | $102.64 | $102.74 | $102.52 | $102.52 | $102.52 | 3,853 |
| 2022-11-30 | $102.60 | $102.60 | $102.50 | $102.50 | $102.50 | 3,358 |
| 2022-11-29 | $102.75 | $102.75 | $102.63 | $102.75 | $102.75 | 17,110 |
| 2022-11-28 | $102.76 | $103.00 | $102.75 | $103.00 | $103.00 | 12,116 |
| 2022-11-25 | $102.52 | $102.73 | $102.00 | $102.00 | $102.00 | 13,467 |
| 2022-11-23 | $102.69 | $102.69 | $102.69 | $102.69 | $102.69 | 4,421 |
| 2022-11-22 | $102.67 | $102.75 | $102.67 | $102.75 | $102.75 | 9,781 |
| 2022-11-21 | $102.65 | $102.65 | $102.55 | $102.61 | $102.61 | 30,087 |
| 2022-11-18 | $102.53 | $103.00 | $102.00 | $102.00 | $102.00 | 3,479 |
| 2022-11-17 | $102.49 | $102.61 | $102.49 | $102.61 | $102.61 | 1,510 |
| 2022-11-16 | $102.56 | $102.66 | $102.54 | $102.66 | $102.66 | 5,404 |
| 2022-11-15 | $102.25 | $102.56 | $102.25 | $102.56 | $102.56 | 54,342 |
| 2022-11-14 | $102.59 | $102.59 | $102.40 | $102.40 | $102.40 | 3,418 |
| 2022-11-11 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 210 |
| 2022-11-10 | $102.52 | $102.59 | $102.52 | $102.59 | $102.59 | 26,625 |
| 2022-11-09 | $102.40 | $102.48 | $102.40 | $102.48 | $102.48 | 10,381 |
| 2022-11-08 | $102.38 | $102.65 | $102.38 | $102.65 | $102.65 | 7,826 |
| 2022-11-07 | $102.43 | $102.43 | $102.00 | $102.00 | $102.00 | 11,105 |
| 2022-11-04 | $102.37 | $102.44 | $102.37 | $102.44 | $102.44 | 1,369 |
| 2022-11-03 | $102.31 | $102.45 | $102.31 | $102.32 | $102.32 | 44,546 |
| 2022-11-02 | $102.39 | $102.45 | $102.31 | $102.35 | $102.35 | 115,272 |
| 2022-11-01 | $102.38 | $102.38 | $102.31 | $102.34 | $102.34 | 57,505 |
| 2022-10-31 | $102.33 | $102.39 | $102.05 | $102.05 | $102.05 | 7,014 |
| 2022-10-28 | $102.40 | $103.00 | $102.31 | $103.00 | $103.00 | 66,242 |
| 2022-10-27 | $102.45 | $102.45 | $102.29 | $102.29 | $102.29 | 24,912 |
| 2022-10-26 | $102.15 | $102.15 | $102.15 | $102.15 | $102.15 | 0 |
| 2022-10-25 | $102.21 | $102.33 | $102.15 | $102.15 | $102.15 | 11,545 |
| 2022-10-24 | $102.26 | $102.27 | $102.16 | $102.16 | $102.16 | 124,617 |
| 2022-10-21 | $102.25 | $102.34 | $102.25 | $102.34 | $102.34 | 8,217 |
| 2022-10-20 | $102.59 | $102.59 | $102.07 | $102.45 | $102.45 | 34,362 |
| 2022-10-19 | $102.37 | $102.37 | $101.80 | $101.80 | $101.80 | 8,394 |
| 2022-10-18 | $102.37 | $102.37 | $102.37 | $102.37 | $102.37 | 36,701 |
| 2022-10-17 | $102.25 | $102.31 | $102.25 | $102.25 | $102.25 | 20,664 |
| 2022-10-14 | $102.37 | $102.37 | $102.22 | $102.23 | $102.23 | 4,236 |
| 2022-10-13 | $102.35 | $104.00 | $102.32 | $104.00 | $104.00 | 408,379 |
| 2022-10-12 | $102.22 | $103.00 | $102.22 | $102.27 | $102.27 | 24,586 |
| 2022-10-11 | $102.23 | $102.35 | $102.07 | $102.07 | $102.07 | 167,266 |
| 2022-10-10 | $102.37 | $102.37 | $102.32 | $102.37 | $102.37 | 16,372 |
| 2022-10-07 | $102.23 | $102.23 | $101.80 | $101.80 | $101.80 | 2,586 |
| 2022-10-06 | $102.21 | $102.40 | $101.96 | $102.40 | $102.40 | 821 |
| 2022-10-05 | $102.07 | $102.07 | $102.07 | $102.07 | $102.07 | 304 |
| 2022-10-04 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 42,573 |
| 2022-10-03 | $102.31 | $102.50 | $101.80 | $101.80 | $101.80 | 59,731 |
| 2022-09-30 | $102.19 | $102.31 | $102.17 | $102.31 | $102.31 | 6,775 |
| 2022-09-29 | $102.16 | $102.20 | $102.15 | $102.20 | $102.20 | 11,418 |
| 2022-09-28 | $102.14 | $102.55 | $101.80 | $102.50 | $102.50 | 3,551 |
| 2022-09-27 | $102.19 | $102.65 | $101.80 | $102.00 | $102.00 | 13,236 |
| 2022-09-26 | $102.25 | $102.26 | $102.13 | $102.13 | $102.13 | 3,387 |
| 2022-09-23 | $102.26 | $102.26 | $102.19 | $102.19 | $102.19 | 22,284 |
| 2022-09-22 | $102.18 | $102.32 | $102.11 | $102.32 | $102.32 | 25,825 |
| 2022-09-21 | $102.11 | $102.11 | $102.11 | $102.11 | $102.11 | 2,702 |
| 2022-09-20 | $102.09 | $102.35 | $102.08 | $102.35 | $102.35 | 22,328 |
| 2022-09-19 | $102.09 | $102.09 | $102.09 | $102.09 | $102.09 | 25 |
| 2022-09-16 | $102.14 | $102.14 | $102.09 | $102.09 | $102.09 | 7,637 |
| 2022-09-15 | $102.07 | $102.15 | $101.70 | $101.70 | $101.70 | 15,028 |
| 2022-09-14 | $102.19 | $102.19 | $102.07 | $102.07 | $102.07 | 48,537 |
| 2022-09-13 | $102.09 | $102.55 | $102.00 | $102.55 | $102.55 | 7,583 |
| 2022-09-12 | $102.25 | $102.50 | $102.10 | $102.10 | $102.10 | 3,151 |
| 2022-09-09 | $101.75 | $101.75 | $101.75 | $101.75 | $101.75 | 186 |
| 2022-09-08 | $102.25 | $102.25 | $101.75 | $101.75 | $101.75 | 22,170 |
| 2022-09-07 | $102.23 | $102.30 | $102.07 | $102.07 | $102.07 | 18,671 |
| 2022-09-06 | $102.10 | $102.10 | $102.10 | $102.10 | $102.10 | 74 |
| 2022-09-02 | $102.12 | $102.12 | $102.10 | $102.10 | $102.10 | 1,483 |
| 2022-09-01 | $102.08 | $102.09 | $102.08 | $102.09 | $102.09 | 4,765 |
| 2022-08-31 | $102.21 | $102.23 | $102.08 | $102.23 | $102.23 | 5,524 |
| 2022-08-30 | $102.13 | $102.13 | $102.09 | $102.09 | $102.09 | 2,152 |
| 2022-08-29 | $102.00 | $102.24 | $101.70 | $101.70 | $101.70 | 17,767 |
| 2022-08-26 | $102.11 | $102.23 | $101.75 | $101.90 | $101.90 | 12,015 |
| 2022-08-25 | $102.07 | $102.21 | $101.90 | $101.90 | $101.90 | 36,545 |
| 2022-08-24 | $102.21 | $102.21 | $102.08 | $102.16 | $102.16 | 7,272 |
| 2022-08-23 | $102.06 | $102.21 | $102.06 | $102.16 | $102.16 | 41,976 |
| 2022-08-22 | $102.02 | $102.02 | $101.75 | $101.75 | $101.75 | 1,621 |
| 2022-08-19 | $102.06 | $102.20 | $101.80 | $101.80 | $101.80 | 4,352 |
| 2022-08-18 | $102.18 | $102.20 | $102.05 | $102.20 | $102.20 | 40,082 |
| 2022-08-17 | $102.02 | $102.16 | $102.02 | $102.15 | $102.15 | 555,949 |
| 2022-08-16 | $102.18 | $102.18 | $102.17 | $102.17 | $102.17 | 5,437 |
| 2022-08-15 | $102.15 | $102.16 | $102.15 | $102.16 | $102.16 | 3,566 |
| 2022-08-12 | $102.02 | $102.15 | $102.02 | $102.15 | $102.15 | 970 |
| 2022-08-11 | $102.13 | $102.35 | $101.98 | $102.35 | $102.35 | 2,339 |
| 2022-08-10 | $102.14 | $102.14 | $101.90 | $101.90 | $101.90 | 1,511 |
| 2022-08-09 | $101.97 | $102.06 | $101.70 | $101.70 | $101.70 | 11,005 |
| 2022-08-08 | $102.20 | $102.20 | $102.20 | $102.20 | $102.20 | 44 |
| 2022-08-05 | $102.20 | $102.20 | $102.20 | $102.20 | $102.20 | 610 |
| 2022-08-04 | $101.96 | $102.12 | $101.96 | $101.97 | $101.97 | 12,062 |
| 2022-08-03 | $101.95 | $101.95 | $101.94 | $101.94 | $101.94 | 8,396 |
| 2022-08-02 | $101.97 | $101.97 | $101.97 | $101.97 | $101.97 | 1,309 |
| 2022-08-01 | $102.12 | $102.12 | $101.96 | $102.09 | $102.09 | 4,761 |
| 2022-07-29 | $101.96 | $102.10 | $101.70 | $101.70 | $101.70 | 2,495 |
| 2022-07-28 | $101.94 | $102.07 | $101.60 | $101.60 | $101.60 | 12,564 |
| 2022-07-27 | $102.04 | $102.04 | $101.91 | $101.91 | $101.91 | 2,361 |
| 2022-07-26 | $101.91 | $102.03 | $101.70 | $101.70 | $101.70 | 126,767 |
| 2022-07-25 | $102.03 | $102.05 | $101.91 | $101.91 | $101.91 | 15,753 |
| 2022-07-22 | $101.91 | $102.03 | $101.75 | $101.75 | $101.75 | 12,205 |
| 2022-07-21 | $101.92 | $101.92 | $101.70 | $101.70 | $101.70 | 1,091 |
| 2022-07-20 | $101.86 | $101.99 | $101.70 | $101.80 | $101.80 | 3,299 |
| 2022-07-19 | $101.99 | $101.99 | $101.60 | $101.60 | $101.60 | 15,103 |
| 2022-07-18 | $101.87 | $102.20 | $101.80 | $102.20 | $102.20 | 7,570 |
| 2022-07-15 | $101.99 | $102.02 | $101.86 | $101.86 | $101.86 | 14,110 |
| 2022-07-14 | $101.85 | $101.96 | $101.50 | $101.70 | $101.70 | 5,132 |
| 2022-07-13 | $101.87 | $101.99 | $101.65 | $101.80 | $101.80 | 642,085 |
| 2022-07-12 | $101.94 | $101.94 | $101.94 | $101.94 | $101.94 | 1,563 |
| 2022-07-11 | $102.04 | $102.30 | $101.89 | $102.30 | $102.30 | 2,846 |
| 2022-07-08 | $102.04 | $102.04 | $101.70 | $101.70 | $101.70 | 1,695 |
| 2022-07-07 | $102.04 | $102.04 | $101.70 | $101.70 | $101.70 | 11,946 |
| 2022-07-06 | $101.91 | $102.35 | $101.88 | $102.35 | $102.35 | 180,826 |
| 2022-07-05 | $101.92 | $102.55 | $101.80 | $101.80 | $101.80 | 10,838 |
| 2022-07-01 | $102.05 | $102.05 | $101.70 | $101.70 | $101.70 | 14,655 |
| 2022-06-30 | $101.89 | $101.90 | $101.70 | $101.70 | $101.70 | 18,959 |
| 2022-06-29 | $102.00 | $102.20 | $101.65 | $102.20 | $102.20 | 4,002 |
| 2022-06-28 | $101.87 | $102.00 | $101.60 | $101.70 | $101.70 | 26,614 |
| 2022-06-27 | $102.00 | $102.00 | $101.87 | $101.87 | $101.87 | 3,885 |
| 2022-06-24 | $102.00 | $102.20 | $101.70 | $101.70 | $101.70 | 1,700 |
| 2022-06-23 | $102.02 | $102.10 | $101.65 | $101.76 | $101.76 | 14,651 |
| 2022-06-22 | $101.98 | $101.98 | $101.65 | $101.76 | $101.76 | 2,618 |
| 2022-06-21 | $101.88 | $101.88 | $101.65 | $101.88 | $101.88 | 12,456 |
| 2022-06-17 | $101.82 | $101.82 | $101.70 | $101.70 | $101.70 | 4,240 |
| 2022-06-16 | $101.75 | $101.75 | $101.55 | $101.55 | $101.55 | 1,722 |
| 2022-06-15 | $101.90 | $101.90 | $101.65 | $101.65 | $101.65 | 27,579 |
| 2022-06-14 | $101.86 | $102.20 | $101.65 | $101.80 | $101.80 | 55,374 |
| 2022-06-13 | $101.89 | $102.05 | $101.87 | $102.05 | $102.05 | 4,248 |
| 2022-06-10 | $102.10 | $102.10 | $101.70 | $101.95 | $101.95 | 9,191 |
| 2022-06-09 | $102.10 | $102.50 | $101.80 | $102.50 | $102.50 | 6,641 |
| 2022-06-08 | $101.96 | $101.96 | $101.80 | $101.80 | $101.80 | 1,518 |
| 2022-06-07 | $102.12 | $102.12 | $101.96 | $102.02 | $102.02 | 22,002 |
| 2022-06-06 | $101.99 | $102.25 | $101.94 | $102.04 | $102.04 | 271,092 |
| 2022-06-03 | $102.20 | $102.40 | $101.80 | $101.80 | $101.80 | 762 |
| 2022-06-02 | $102.20 | $102.20 | $101.80 | $102.20 | $102.20 | 14,504 |
| 2022-06-01 | $102.13 | $102.13 | $101.90 | $101.90 | $101.90 | 30,572 |
| 2022-05-31 | $102.14 | $102.20 | $102.06 | $102.06 | $102.06 | 4,389 |
| 2022-05-27 | $102.01 | $102.14 | $102.01 | $102.07 | $102.07 | 47,834 |
| 2022-05-26 | $102.12 | $102.14 | $102.07 | $102.07 | $102.07 | 108,378 |
| 2022-05-25 | $102.12 | $102.12 | $101.80 | $101.80 | $101.80 | 316,877 |
| 2022-05-24 | $101.99 | $102.45 | $101.98 | $102.00 | $102.00 | 5,126 |
| 2022-05-23 | $102.11 | $102.12 | $102.04 | $102.04 | $102.04 | 6,895 |
| 2022-05-20 | $102.10 | $102.10 | $101.70 | $102.04 | $102.04 | 63,522 |
| 2022-05-19 | $101.97 | $102.10 | $101.80 | $101.85 | $101.85 | 38,373 |
| 2022-05-18 | $102.08 | $102.20 | $101.80 | $101.80 | $101.80 | 5,107 |
| 2022-05-17 | $101.95 | $102.20 | $101.95 | $102.10 | $102.10 | 14,980 |
| 2022-05-16 | $102.10 | $102.20 | $102.02 | $102.20 | $102.20 | 4,185 |
| 2022-05-13 | $101.97 | $102.25 | $101.80 | $102.25 | $102.25 | 31,433 |
| 2022-05-12 | $102.10 | $102.20 | $101.95 | $102.20 | $102.20 | 75,416 |
| 2022-05-11 | $102.10 | $102.20 | $101.85 | $101.85 | $101.85 | 3,862 |
| 2022-05-10 | $102.08 | $102.20 | $101.70 | $101.85 | $101.85 | 9,842 |
| 2022-05-09 | $101.92 | $102.05 | $101.70 | $101.99 | $101.99 | 17,368 |
| 2022-05-06 | $101.88 | $102.20 | $101.85 | $101.90 | $101.90 | 6,483 |
| 2022-05-05 | $101.90 | $101.91 | $101.90 | $101.91 | $101.91 | 3,371 |
| 2022-05-04 | $102.02 | $102.02 | $101.80 | $101.80 | $101.80 | 9,193 |
| 2022-05-03 | $102.04 | $102.04 | $101.90 | $101.91 | $101.91 | 14,355 |
| 2022-05-02 | $102.05 | $102.25 | $101.85 | $101.95 | $101.95 | 97,108 |
| 2022-04-29 | $101.91 | $101.91 | $101.91 | $101.91 | $101.91 | 3,913 |
| 2022-04-28 | $101.85 | $102.20 | $101.70 | $101.70 | $101.70 | 27,642 |
| 2022-04-27 | $102.04 | $102.04 | $101.90 | $101.90 | $101.90 | 36,867 |
| 2022-04-26 | $102.04 | $102.20 | $101.91 | $102.03 | $102.03 | 2,344 |
| 2022-04-25 | $102.04 | $102.04 | $101.70 | $102.03 | $102.03 | 2,344 |
| 2022-04-22 | $101.89 | $101.91 | $101.70 | $101.70 | $101.70 | 18,110 |
| 2022-04-21 | $101.91 | $102.25 | $101.90 | $102.20 | $102.20 | 12,040 |
| 2022-04-20 | $101.90 | $102.03 | $101.70 | $101.70 | $101.70 | 2,264 |
| 2022-04-19 | $102.04 | $102.04 | $101.90 | $101.90 | $101.90 | 17,092 |
| 2022-04-18 | $102.20 | $102.20 | $101.70 | $102.05 | $102.05 | 10,399 |
| 2022-04-14 | $102.06 | $102.20 | $101.90 | $102.20 | $102.20 | 12,301 |
| 2022-04-13 | $102.04 | $102.05 | $102.04 | $102.05 | $102.05 | 2,378 |
| 2022-04-12 | $101.89 | $102.20 | $101.89 | $101.90 | $101.90 | 4,313 |
| 2022-04-11 | $102.02 | $102.25 | $101.89 | $102.25 | $102.25 | 2,672 |
| 2022-04-08 | $102.04 | $102.10 | $101.88 | $102.10 | $102.10 | 8,846 |
| 2022-04-07 | $102.02 | $102.04 | $101.70 | $101.70 | $101.70 | 27,588 |
| 2022-04-06 | $101.45 | $102.20 | $101.45 | $101.90 | $101.90 | 50,072 |
| 2022-04-05 | $101.91 | $102.25 | $101.91 | $102.20 | $102.20 | 4,626 |
| 2022-04-04 | $102.04 | $102.30 | $101.85 | $101.85 | $101.85 | 12,894 |
| 2022-04-01 | $101.90 | $102.25 | $101.88 | $101.93 | $101.93 | 20,014 |
| 2022-03-31 | $102.03 | $102.04 | $101.70 | $101.90 | $101.90 | 3,814 |
| 2022-03-30 | $102.03 | $102.20 | $101.90 | $101.96 | $101.96 | 6,978 |
| 2022-03-29 | $102.03 | $102.20 | $101.90 | $101.96 | $101.96 | 17,122 |
| 2022-03-28 | $101.94 | $101.94 | $101.94 | $101.94 | $101.94 | 1,301 |
| 2022-03-25 | $102.05 | $102.05 | $101.87 | $101.98 | $101.98 | 17,310 |
| 2022-03-24 | $102.06 | $102.06 | $102.00 | $102.00 | $102.00 | 68,227 |
| 2022-03-23 | $102.06 | $102.25 | $101.70 | $101.88 | $101.88 | 6,233 |
| 2022-03-22 | $102.06 | $102.06 | $101.70 | $101.96 | $101.96 | 10,868 |
| 2022-03-21 | $102.02 | $102.20 | $101.93 | $102.08 | $102.08 | 1,539 |
| 2022-03-18 | $102.08 | $102.08 | $102.07 | $102.08 | $102.08 | 1,539 |
| 2022-03-17 | $102.08 | $102.08 | $101.75 | $101.75 | $101.75 | 1,362 |
| 2022-03-16 | $102.02 | $102.08 | $101.92 | $101.92 | $101.92 | 4,797 |
| 2022-03-15 | $102.08 | $102.08 | $101.70 | $101.70 | $101.70 | 2,591 |
| 2022-03-14 | $102.08 | $102.30 | $101.70 | $102.30 | $102.30 | 5,179 |
| 2022-03-11 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 9,409 |
| 2022-03-10 | $101.97 | $102.35 | $101.80 | $102.35 | $102.35 | 4,689 |
| 2022-03-09 | $101.97 | $102.03 | $101.90 | $101.90 | $101.90 | 15,891 |
| 2022-03-08 | $102.09 | $102.30 | $101.80 | $102.30 | $102.30 | 2,253 |
| 2022-03-07 | $101.97 | $101.97 | $101.75 | $101.75 | $101.75 | 1,436 |
| 2022-03-04 | $101.80 | $101.80 | $101.80 | $101.80 | $101.80 | 242 |
| 2022-03-03 | $101.97 | $101.97 | $101.80 | $101.80 | $101.80 | 983 |
| 2022-03-02 | $101.96 | $102.20 | $101.96 | $102.20 | $102.20 | 15,978 |
| 2022-03-01 | $102.09 | $102.20 | $101.97 | $102.20 | $102.20 | 3,432 |
| 2022-02-28 | $101.97 | $102.20 | $101.97 | $102.04 | $102.04 | 1,890 |
| 2022-02-25 | $102.08 | $102.08 | $101.90 | $102.00 | $102.00 | 38,071 |
| 2022-02-24 | $102.08 | $102.08 | $101.80 | $101.80 | $101.80 | 12,103 |
| 2022-02-23 | $102.05 | $102.20 | $101.90 | $101.90 | $101.90 | 23,345 |
| 2022-02-22 | $101.95 | $102.20 | $101.85 | $102.20 | $102.20 | 8,503 |
| 2022-02-18 | $102.08 | $102.08 | $101.85 | $101.85 | $101.85 | 99,851 |
| 2022-02-17 | $102.08 | $102.30 | $101.93 | $102.30 | $102.30 | 54,447 |
| 2022-02-16 | $101.92 | $102.06 | $101.92 | $102.06 | $102.06 | 9,715 |
| 2022-02-15 | $102.03 | $102.03 | $101.80 | $101.80 | $101.80 | 8,650 |
| 2022-02-14 | $102.06 | $102.25 | $101.80 | $101.80 | $101.80 | 370,998 |
| 2022-02-11 | $102.04 | $102.30 | $101.90 | $102.30 | $102.30 | 45,121 |
| 2022-02-10 | $102.08 | $102.30 | $101.93 | $102.30 | $102.30 | 36,466 |
| 2022-02-09 | $102.10 | $102.10 | $102.01 | $102.01 | $102.01 | 3,427 |
| 2022-02-08 | $102.07 | $102.08 | $102.01 | $102.01 | $102.01 | 4,509 |
| 2022-02-07 | $102.07 | $102.07 | $101.94 | $102.01 | $102.01 | 13,192 |
| 2022-02-04 | $101.97 | $102.10 | $101.90 | $102.01 | $102.01 | 52,367 |
| 2022-02-03 | $102.11 | $102.30 | $101.90 | $102.04 | $102.04 | 154,641 |
| 2022-02-02 | $102.12 | $102.30 | $102.11 | $102.30 | $102.30 | 2,357 |
| 2022-02-01 | $102.12 | $102.35 | $101.98 | $102.35 | $102.35 | 96,511 |
| 2022-01-31 | $102.12 | $102.35 | $101.98 | $102.35 | $102.35 | 7,626 |
| 2022-01-28 | $102.06 | $102.35 | $99.22 | $102.35 | $102.35 | 26,172 |
| 2022-01-27 | $101.99 | $102.30 | $101.60 | $101.60 | $101.60 | 4,597 |
| 2022-01-26 | $102.14 | $102.30 | $102.06 | $102.30 | $102.30 | 15,170 |
| 2022-01-25 | $102.01 | $102.15 | $101.80 | $102.15 | $102.15 | 12,523 |
| 2022-01-24 | $102.01 | $103.00 | $102.01 | $103.00 | $103.00 | 35,255 |
| 2022-01-21 | $102.06 | $102.14 | $102.00 | $102.00 | $102.00 | 9,116 |
| 2022-01-20 | $102.13 | $102.30 | $102.08 | $102.08 | $102.08 | 7,171 |
| 2022-01-19 | $102.14 | $102.30 | $101.90 | $102.00 | $102.00 | 10,631 |
| 2022-01-18 | $102.14 | $102.14 | $102.00 | $102.00 | $102.00 | 10,631 |
| 2022-01-14 | $102.15 | $102.30 | $101.90 | $102.30 | $102.30 | 1,148 |
| 2022-01-13 | $102.16 | $102.30 | $102.01 | $102.30 | $102.30 | 22,435 |
| 2022-01-12 | $102.03 | $102.30 | $102.00 | $102.00 | $102.00 | 7,912 |
| 2022-01-11 | $102.35 | $102.35 | $101.90 | $102.00 | $102.00 | 13,403 |
| 2022-01-10 | $102.16 | $102.16 | $102.01 | $102.01 | $102.01 | 20,417 |
| 2022-01-07 | $102.16 | $102.16 | $101.85 | $101.85 | $101.85 | 10,580 |
| 2022-01-06 | $102.16 | $102.30 | $101.90 | $101.90 | $101.90 | 7,189 |
| 2022-01-05 | $102.02 | $102.16 | $102.02 | $102.16 | $102.16 | 19,203 |
| 2022-01-04 | $102.10 | $102.35 | $102.00 | $102.00 | $102.00 | 3,017 |
| 2022-01-03 | $102.22 | $102.55 | $101.85 | $101.85 | $101.85 | 1,004 |
| 2021-12-31 | $102.35 | $102.35 | $102.35 | $102.35 | $102.35 | 275 |
| 2021-12-30 | $102.16 | $102.19 | $101.90 | $101.90 | $101.90 | 21,667 |
| 2021-12-29 | $102.13 | $102.14 | $102.06 | $102.13 | $102.13 | 7,700 |
| 2021-12-28 | $102.12 | $102.25 | $102.12 | $102.25 | $102.25 | 1,242 |
| 2021-12-27 | $102.20 | $102.25 | $102.20 | $102.25 | $102.25 | 16,193 |
| 2021-12-23 | $102.15 | $102.15 | $102.11 | $102.11 | $102.11 | 14,676 |
| 2021-12-22 | $102.16 | $102.35 | $102.00 | $102.08 | $102.08 | 30,008 |
| 2021-12-21 | $102.16 | $102.35 | $102.16 | $102.20 | $102.20 | 25,742 |
| 2021-12-20 | $102.00 | $102.16 | $102.00 | $102.01 | $102.01 | 23,203 |
| 2021-12-17 | $102.03 | $102.35 | $101.90 | $102.35 | $102.35 | 3,323 |
| 2021-12-16 | $102.03 | $102.35 | $102.02 | $102.35 | $102.35 | 40,160 |
| 2021-12-15 | $102.16 | $102.16 | $102.16 | $102.16 | $102.16 | 432 |
| 2021-12-14 | $102.02 | $102.35 | $102.02 | $102.35 | $102.35 | 4,620 |
| 2021-12-13 | $102.03 | $102.35 | $102.01 | $102.01 | $102.01 | 121,594 |
| 2021-12-10 | $102.03 | $102.15 | $101.90 | $101.90 | $101.90 | 3,544 |
| 2021-12-09 | $102.15 | $102.35 | $102.15 | $102.35 | $102.35 | 2,654 |
| 2021-12-08 | $102.16 | $102.35 | $102.00 | $102.01 | $102.01 | 97,272 |
| 2021-12-07 | $102.16 | $102.16 | $102.01 | $102.01 | $102.01 | 17,473 |
| 2021-12-06 | $102.10 | $102.35 | $102.10 | $102.35 | $102.35 | 1,013 |
| 2021-12-03 | $102.16 | $102.16 | $102.03 | $102.03 | $102.03 | 21,486 |
| 2021-12-02 | $102.16 | $102.16 | $101.90 | $102.01 | $102.01 | 6,640 |
| 2021-12-01 | $102.16 | $102.16 | $101.60 | $101.60 | $101.60 | 1,606 |
| 2021-11-30 | $102.02 | $102.35 | $102.02 | $102.35 | $102.35 | 5,910 |
| 2021-11-29 | $102.18 | $102.18 | $102.02 | $102.02 | $102.02 | 5,421 |
| 2021-11-26 | $102.17 | $102.17 | $102.05 | $102.05 | $102.05 | 9,874 |
| 2021-11-24 | $102.18 | $102.35 | $102.02 | $102.35 | $102.35 | 2,509 |
| 2021-11-23 | $102.18 | $102.35 | $102.02 | $102.35 | $102.35 | 9,592 |
| 2021-11-22 | $102.18 | $102.18 | $102.01 | $102.01 | $102.01 | 7,955 |
| 2021-11-19 | $102.18 | $102.35 | $101.95 | $101.95 | $101.95 | 3,344 |
| 2021-11-18 | $102.18 | $102.55 | $102.04 | $102.35 | $102.35 | 4,217 |
| 2021-11-17 | $102.18 | $102.18 | $102.05 | $102.13 | $102.13 | 40,213 |
| 2021-11-16 | $102.05 | $102.35 | $102.01 | $102.01 | $102.01 | 8,414 |
| 2021-11-15 | $102.35 | $102.35 | $102.35 | $102.35 | $102.35 | 2,545 |
| 2021-11-12 | $102.18 | $102.35 | $102.01 | $102.01 | $102.01 | 24,320 |
| 2021-11-11 | $102.35 | $102.35 | $102.01 | $102.01 | $102.01 | 6,724 |
| 2021-11-10 | $102.18 | $102.18 | $102.01 | $102.01 | $102.01 | 21,530 |
| 2021-11-09 | $102.18 | $102.18 | $102.12 | $102.12 | $102.12 | 4,001 |
| 2021-11-08 | $102.18 | $102.18 | $102.01 | $102.01 | $102.01 | 32,690 |
| 2021-11-05 | $102.05 | $102.18 | $102.05 | $102.12 | $102.12 | 20,372 |
| 2021-11-04 | $102.18 | $102.18 | $102.12 | $102.12 | $102.12 | 2,576 |
| 2021-11-03 | $102.18 | $102.18 | $102.01 | $102.01 | $102.01 | 92,897 |
| 2021-11-02 | $102.18 | $102.35 | $102.01 | $102.01 | $102.01 | 8,915 |
| 2021-11-01 | $102.18 | $102.18 | $101.77 | $102.01 | $102.01 | 8,915 |
| 2021-10-29 | $102.18 | $102.35 | $101.75 | $101.75 | $101.75 | 8,298 |
| 2021-10-28 | $102.04 | $102.18 | $102.01 | $102.01 | $102.01 | 16,645 |
| 2021-10-27 | $102.18 | $102.40 | $102.01 | $102.20 | $102.20 | 6,845 |
| 2021-10-26 | $102.18 | $102.18 | $102.02 | $102.03 | $102.03 | 1,987 |
| 2021-10-25 | $102.18 | $102.18 | $102.00 | $102.00 | $102.00 | 1,795 |
| 2021-10-22 | $102.18 | $102.35 | $102.18 | $102.35 | $102.35 | 1,111 |
| 2021-10-21 | $102.17 | $102.35 | $102.04 | $102.10 | $102.10 | 10,057 |
| 2021-10-20 | $102.17 | $102.18 | $102.17 | $102.18 | $102.18 | 3,561 |
| 2021-10-19 | $102.05 | $102.10 | $102.04 | $102.10 | $102.10 | 14,361 |
| 2021-10-18 | $102.05 | $102.35 | $102.05 | $102.19 | $102.19 | 797 |
| 2021-10-15 | $102.18 | $102.35 | $101.85 | $102.35 | $102.35 | 3,142 |
| 2021-10-14 | $102.18 | $102.18 | $102.10 | $102.18 | $102.18 | 2,099 |
| 2021-10-13 | $102.05 | $102.60 | $102.04 | $102.60 | $102.60 | 2,058 |
| 2021-10-12 | $102.05 | $102.05 | $102.05 | $102.05 | $102.05 | 6,665 |
| 2021-10-11 | $102.17 | $102.18 | $102.04 | $102.18 | $102.18 | 6,281 |
| 2021-10-08 | $102.17 | $102.35 | $102.04 | $102.35 | $102.35 | 20,707 |
| 2021-10-07 | $102.18 | $102.35 | $102.01 | $102.35 | $102.35 | 5,077 |
| 2021-10-06 | $102.18 | $102.18 | $102.04 | $102.04 | $102.04 | 6,426 |
| 2021-10-05 | $102.17 | $102.17 | $101.75 | $101.75 | $101.75 | 12,844 |
| 2021-10-04 | $102.18 | $102.18 | $102.04 | $102.18 | $102.18 | 1,253 |
| 2021-10-01 | $102.05 | $102.35 | $102.05 | $102.35 | $102.35 | 6,594 |
| 2021-09-30 | $102.18 | $102.18 | $102.04 | $102.10 | $102.10 | 3,113 |
| 2021-09-29 | $102.00 | $102.18 | $101.35 | $101.35 | $101.35 | 7,280 |
| 2021-09-28 | $102.05 | $102.18 | $102.05 | $102.18 | $102.18 | 3,619 |
| 2021-09-27 | $102.18 | $102.18 | $102.00 | $102.13 | $102.13 | 17,121 |
| 2021-09-24 | $102.18 | $102.20 | $101.80 | $102.20 | $102.20 | 5,734 |
| 2021-09-23 | $102.17 | $102.35 | $101.90 | $102.12 | $102.12 | 7,416 |
| 2021-09-22 | $102.05 | $102.18 | $102.04 | $102.11 | $102.11 | 9,562 |
| 2021-09-21 | $102.18 | $102.18 | $101.85 | $101.95 | $101.95 | 11,524 |
| 2021-09-20 | $102.18 | $102.18 | $101.95 | $101.95 | $101.95 | 5,803 |
| 2021-09-17 | $102.04 | $102.35 | $102.04 | $102.35 | $102.35 | 620 |
| 2021-09-16 | $102.05 | $102.05 | $101.95 | $101.95 | $101.95 | 10,688 |
| 2021-09-15 | $102.18 | $102.18 | $102.18 | $102.18 | $102.18 | 1,923 |
| 2021-09-14 | $102.18 | $102.20 | $101.70 | $102.20 | $102.20 | 22,482 |
| 2021-09-13 | $102.04 | $102.18 | $102.00 | $102.12 | $102.12 | 23,111 |
| 2021-09-10 | $102.18 | $102.18 | $101.90 | $101.90 | $101.90 | 8,632 |
| 2021-09-09 | $102.05 | $102.35 | $102.05 | $102.35 | $102.35 | 14,817 |
| 2021-09-08 | $102.17 | $102.35 | $102.10 | $102.10 | $102.10 | 8,649 |
| 2021-09-07 | $102.04 | $102.18 | $102.04 | $102.05 | $102.05 | 5,987 |
| 2021-09-03 | $102.05 | $102.18 | $101.95 | $101.95 | $101.95 | 67,176 |
| 2021-09-02 | $102.18 | $102.35 | $102.18 | $102.35 | $102.35 | 2,319 |
| 2021-09-01 | $102.18 | $102.35 | $102.05 | $102.35 | $102.35 | 345,062 |
| 2021-08-31 | $102.05 | $102.30 | $102.05 | $102.30 | $102.30 | 8,937 |
| 2021-08-30 | $102.15 | $102.60 | $101.95 | $101.95 | $101.95 | 10,070 |
| 2021-08-27 | $102.05 | $102.18 | $102.05 | $102.18 | $102.18 | 30,104 |
| 2021-08-26 | $102.18 | $102.20 | $102.18 | $102.20 | $102.20 | 2,927 |
| 2021-08-25 | $102.04 | $102.40 | $102.04 | $102.35 | $102.35 | 6,428 |
| 2021-08-24 | $102.05 | $102.05 | $102.00 | $102.05 | $102.05 | 4,042 |
| 2021-08-23 | $102.04 | $102.04 | $102.04 | $102.04 | $102.04 | 590 |
| 2021-08-20 | $102.18 | $102.25 | $102.04 | $102.04 | $102.04 | 29,614 |
| 2021-08-19 | $102.04 | $102.45 | $102.00 | $102.00 | $102.00 | 173,357 |
| 2021-08-18 | $102.11 | $102.18 | $101.95 | $101.95 | $101.95 | 37,114 |
| 2021-08-17 | $102.20 | $102.20 | $101.95 | $101.95 | $101.95 | 772 |
| 2021-08-16 | $102.18 | $102.40 | $102.18 | $102.40 | $102.40 | 1,207 |
| 2021-08-13 | $102.18 | $102.18 | $102.00 | $102.14 | $102.14 | 10,515 |
| 2021-08-12 | $102.18 | $102.18 | $102.13 | $102.13 | $102.13 | 16,283 |
| 2021-08-11 | $101.85 | $101.85 | $101.85 | $101.85 | $101.85 | 2,363 |
| 2021-08-10 | $102.18 | $102.50 | $102.18 | $102.50 | $102.50 | 1,303 |
| 2021-08-09 | $102.18 | $102.18 | $102.05 | $102.05 | $102.05 | 1,519 |
| 2021-08-06 | $102.18 | $102.18 | $101.90 | $101.90 | $101.90 | 1,462 |
| 2021-08-05 | $102.18 | $102.18 | $102.17 | $102.17 | $102.17 | 1,318 |
| 2021-08-04 | $102.05 | $102.18 | $101.90 | $101.90 | $101.90 | 1,689 |
| 2021-08-03 | $102.05 | $102.55 | $102.05 | $102.55 | $102.55 | 32,465 |
| 2021-08-02 | $102.18 | $102.18 | $101.80 | $102.16 | $102.16 | 1,097 |
| 2021-07-30 | $102.18 | $102.18 | $102.04 | $102.18 | $102.18 | 2,382 |
| 2021-07-29 | $102.18 | $102.18 | $101.70 | $101.70 | $101.70 | 7,707 |
| 2021-07-28 | $102.04 | $102.18 | $102.00 | $102.13 | $102.13 | 6,703 |
| 2021-07-27 | $101.05 | $102.20 | $101.05 | $102.20 | $102.20 | 79,099 |
| 2021-07-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 87 |
| 2021-07-23 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 638,561 |
| 2021-07-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 4,710 |
| 2021-07-21 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 110,857 |
| 2021-07-20 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 38,224 |
| 2021-07-19 | $5.15 | $5.16 | $5.12 | $5.14 | $5.14 | 24,340 |
| 2021-07-16 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 129,456 |
| 2021-07-15 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 192,829 |
| 2021-07-14 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 197,883 |
| 2021-07-13 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 948,608 |
| 2021-07-12 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 49,943 |
| 2021-07-09 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 19,376 |
| 2021-07-08 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 20,105 |
| 2021-07-07 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 181,308 |
| 2021-07-06 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 317,879 |
| 2021-07-02 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 29,712 |
| 2021-07-01 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 9,436 |
| 2021-06-30 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 47,352 |
| 2021-06-29 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 15,398 |
| 2021-06-28 | $5.15 | $5.16 | $5.12 | $5.16 | $5.16 | 244,903 |
| 2021-06-25 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 9,895 |
| 2021-06-24 | $5.15 | $5.16 | $5.13 | $5.15 | $5.15 | 306,034 |
| 2021-06-23 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 19,049 |
| 2021-06-22 | $5.15 | $5.16 | $5.13 | $5.16 | $5.16 | 43,508 |
| 2021-06-21 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 30,291 |
| 2021-06-18 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 72,211 |
| 2021-06-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 39,567 |
| 2021-06-16 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 433,959 |
| 2021-06-15 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 396,723 |
| 2021-06-14 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 50,496 |
| 2021-06-11 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 494,557 |
| 2021-06-10 | $5.14 | $5.16 | $5.14 | $5.15 | $5.15 | 36,440 |
| 2021-06-09 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 1,033,574 |
| 2021-06-08 | $5.15 | $5.17 | $5.15 | $5.15 | $5.15 | 202,741 |
| 2021-06-07 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 555,422 |
| 2021-06-04 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 118,097 |
| 2021-06-03 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 79,470 |
| 2021-06-02 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 94,735 |
| 2021-06-01 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 28,572 |
| 2021-05-28 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 639,246 |
| 2021-05-27 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 462,949 |
| 2021-05-26 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 310,293 |
| 2021-05-25 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 66,066 |
| 2021-05-24 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 143,891 |
| 2021-05-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 88,081 |
| 2021-05-20 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 203,492 |
| 2021-05-19 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 169,305 |
| 2021-05-18 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 134,041 |
| 2021-05-17 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 22,390 |
| 2021-05-14 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 11,665 |
| 2021-05-13 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 124,449 |
| 2021-05-12 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 463,316 |
| 2021-05-11 | $5.15 | $5.17 | $5.14 | $5.15 | $5.15 | 41,634 |
| 2021-05-10 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 196,108 |
| 2021-05-07 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 157,397 |
| 2021-05-06 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 106,820 |
| 2021-05-05 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 308,104 |
| 2021-05-04 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 76,079 |
| 2021-05-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 14,461 |
| 2021-04-30 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 43,735 |
| 2021-04-29 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 5,421 |
| 2021-04-28 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 84,114 |
| 2021-04-27 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 53,057 |
| 2021-04-26 | $5.15 | $5.15 | $5.13 | $5.15 | $5.15 | 261,059 |
| 2021-04-23 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 116,272 |
| 2021-04-22 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 10,962,569 |
| 2021-04-21 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 26,320 |
| 2021-04-20 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 98,682 |
| 2021-04-19 | $5.16 | $5.16 | $5.15 | $5.16 | $5.16 | 83,255 |
| 2021-04-16 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 3,996,856 |
| 2021-04-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 54,705 |
| 2021-04-14 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 116,111 |
| 2021-04-13 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 20,481 |
| 2021-04-12 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 212,053 |
| 2021-04-09 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 732,144 |
| 2021-04-08 | $5.15 | $5.16 | $5.15 | $5.15 | $5.15 | 46,541 |
| 2021-04-07 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 203,576 |
| 2021-04-06 | $5.15 | $5.16 | $5.10 | $5.16 | $5.16 | 522,256 |
| 2021-04-05 | $5.17 | $5.25 | $5.12 | $5.17 | $5.17 | 76,026 |
| 2021-04-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 47,397 |
| 2021-03-31 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 33,457 |
| 2021-03-30 | $5.15 | $5.17 | $5.13 | $5.17 | $5.17 | 584,455 |
| 2021-03-29 | $5.15 | $5.19 | $5.14 | $5.19 | $5.19 | 66,159 |
| 2021-03-26 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 315,079 |
| 2021-03-25 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 14,161 |
| 2021-03-24 | $5.15 | $5.17 | $5.13 | $5.13 | $5.13 | 51,466 |
| 2021-03-23 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 50,723 |
| 2021-03-22 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 101,237 |
| 2021-03-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 33,898 |
| 2021-03-18 | $5.15 | $5.17 | $5.08 | $5.16 | $5.16 | 278,116 |
| 2021-03-17 | $5.15 | $5.15 | $5.11 | $5.14 | $5.14 | 286,125 |
| 2021-03-16 | $5.15 | $5.17 | $5.14 | $5.15 | $5.15 | 123,391 |
| 2021-03-15 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 193,640 |
| 2021-03-12 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 38,174 |
| 2021-03-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 91,085 |
| 2021-03-10 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 1,102,756 |
| 2021-03-09 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 24,176 |
| 2021-03-08 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 140,837 |
| 2021-03-05 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 147,765 |
| 2021-03-04 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 121,653 |
| 2021-03-03 | $5.15 | $5.16 | $5.13 | $5.16 | $5.16 | 137,379 |
| 2021-03-02 | $5.15 | $5.17 | $5.14 | $5.14 | $5.14 | 16,314 |
| 2021-03-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 129,365 |
| 2021-02-26 | $5.14 | $5.16 | $5.14 | $5.14 | $5.14 | 237,379 |
| 2021-02-25 | $5.15 | $5.16 | $5.10 | $5.14 | $5.14 | 218,271 |
| 2021-02-24 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 218,271 |
| 2021-02-23 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 47,918 |
| 2021-02-22 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 420,671 |
| 2021-02-19 | $5.15 | $5.19 | $5.15 | $5.19 | $5.19 | 10,323 |
| 2021-02-18 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 27,980 |
| 2021-02-17 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 96,724 |
| 2021-02-16 | $5.15 | $5.17 | $5.12 | $5.17 | $5.17 | 144,293 |
| 2021-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 172,349 |
| 2021-02-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 48,601 |
| 2021-02-10 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 58,908 |
| 2021-02-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 58,908 |
| 2021-02-08 | $5.15 | $5.18 | $5.12 | $5.18 | $5.18 | 69,082 |
| 2021-02-05 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 65,422 |
| 2021-02-04 | $5.15 | $5.17 | $5.12 | $5.15 | $5.15 | 93,166 |
| 2021-02-03 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 568,760 |
| 2021-02-02 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 25,666 |
| 2021-02-01 | $5.15 | $5.17 | $5.05 | $5.14 | $5.14 | 8,444 |
| 2021-01-29 | $5.15 | $5.16 | $5.11 | $5.15 | $5.15 | 109,786 |
| 2021-01-28 | $5.15 | $5.18 | $5.15 | $5.16 | $5.16 | 46,021 |
| 2021-01-27 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 223,553 |
| 2021-01-26 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 56,849 |
| 2021-01-25 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 50,404 |
| 2021-01-22 | $5.15 | $5.18 | $5.14 | $5.16 | $5.16 | 112,045 |
| 2021-01-21 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 21,026 |
| 2021-01-20 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 213,245 |
| 2021-01-19 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 76,292 |
| 2021-01-15 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 54,353 |
| 2021-01-14 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 384,156 |
| 2021-01-13 | $5.15 | $5.17 | $5.14 | $5.14 | $5.14 | 2,651,715 |
| 2021-01-12 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 14,401 |
| 2021-01-11 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 249,607 |
| 2021-01-08 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 102,855 |
| 2021-01-07 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 103,329 |
| 2021-01-06 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 78,404 |
| 2021-01-05 | $5.15 | $5.19 | $5.14 | $5.14 | $5.14 | 6,526 |
| 2021-01-04 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 22,517 |
| 2020-12-31 | $5.14 | $5.16 | $5.13 | $5.14 | $5.14 | 916,020 |
| 2020-12-30 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 1,358,006 |
| 2020-12-29 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 1,635,073 |
| 2020-12-28 | $5.16 | $5.17 | $5.08 | $5.15 | $5.15 | 47,303 |
| 2020-12-24 | $5.16 | $5.16 | $5.11 | $5.11 | $5.11 | 13,909 |
| 2020-12-23 | $5.15 | $5.17 | $5.15 | $5.15 | $5.15 | 105,975 |
| 2020-12-22 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 223,398 |
| 2020-12-21 | $5.14 | $5.16 | $5.14 | $5.14 | $5.14 | 629,507 |
| 2020-12-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 53,405 |
| 2020-12-17 | $5.14 | $5.16 | $5.13 | $5.15 | $5.15 | 104,249 |
| 2020-12-16 | $5.15 | $5.16 | $5.13 | $5.15 | $5.15 | 314,911 |
| 2020-12-15 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 1,600,236 |
| 2020-12-14 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 694,039 |
| 2020-12-11 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 404,497 |
| 2020-12-10 | $5.15 | $5.17 | $5.15 | $5.16 | $5.16 | 78,264 |
| 2020-12-09 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 74,545 |
| 2020-12-08 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 65,320 |
| 2020-12-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 7,586 |
| 2020-12-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 32,196 |
| 2020-12-03 | $5.14 | $5.19 | $5.14 | $5.17 | $5.17 | 590,774 |
| 2020-12-02 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 28,784 |
| 2020-12-01 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 3,354,749 |
| 2020-11-30 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 2,031,520 |
| 2020-11-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,005,661 |
| 2020-11-25 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 87,551 |
| 2020-11-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 26,134 |
| 2020-11-23 | $5.15 | $5.17 | $5.12 | $5.17 | $5.17 | 83,208 |
| 2020-11-20 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 176,197 |
| 2020-11-19 | $5.15 | $5.25 | $5.14 | $5.25 | $5.25 | 105,752 |
| 2020-11-18 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 7,577 |
| 2020-11-17 | $5.14 | $5.16 | $5.13 | $5.13 | $5.13 | 19,454 |
| 2020-11-16 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 7,818 |
| 2020-11-13 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 35,539 |
| 2020-11-12 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 14,920 |
| 2020-11-11 | $5.15 | $5.16 | $5.13 | $5.16 | $5.16 | 88,298 |
| 2020-11-10 | $5.15 | $5.18 | $5.13 | $5.13 | $5.13 | 7,750 |
| 2020-11-09 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 205,257 |
| 2020-11-06 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 15,141 |
| 2020-11-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,111 |
| 2020-11-04 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 6,139 |
| 2020-11-03 | $5.14 | $5.15 | $5.12 | $5.12 | $5.12 | 19,219 |
| 2020-11-02 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 56,158 |
| 2020-10-30 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 159,662 |
| 2020-10-29 | $5.15 | $5.16 | $5.13 | $5.16 | $5.16 | 402,581 |
| 2020-10-28 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 293,664 |
| 2020-10-27 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 708,803 |
| 2020-10-26 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 40,868 |
| 2020-10-23 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 26,165 |
| 2020-10-22 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 15,980 |
| 2020-10-21 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 648,720 |
| 2020-10-20 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 40,897 |
| 2020-10-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,570 |
| 2020-10-16 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 20,377 |
| 2020-10-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10,990 |
| 2020-10-14 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 208,005 |
| 2020-10-13 | $5.14 | $5.15 | $5.13 | $5.13 | $5.13 | 14,448 |
| 2020-10-12 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 6,253 |
| 2020-10-09 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 282,225 |
| 2020-10-08 | $5.15 | $5.16 | $5.08 | $5.16 | $5.16 | 21,179 |
| 2020-10-07 | $5.15 | $5.17 | $5.12 | $5.16 | $5.16 | 66,792 |
| 2020-10-06 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 40,122 |
| 2020-10-05 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 50,584 |
| 2020-10-02 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 79,545 |
| 2020-10-01 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 46,458 |
| 2020-09-30 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 155,841 |
| 2020-09-29 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 21,273 |
| 2020-09-28 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 15,009 |
| 2020-09-25 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 40,386 |
| 2020-09-24 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 43,850 |
| 2020-09-23 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 21,855 |
| 2020-09-22 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 34,226 |
| 2020-09-21 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 40,839 |
| 2020-09-18 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 417,841 |
| 2020-09-17 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 29,876 |
| 2020-09-16 | $5.15 | $5.16 | $5.11 | $5.11 | $5.11 | 35,979 |
| 2020-09-15 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 2,442 |
| 2020-09-14 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 107,627 |
| 2020-09-11 | $5.14 | $5.16 | $5.13 | $5.16 | $5.16 | 6,157 |
| 2020-09-10 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 14,409 |
| 2020-09-09 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 10,249 |
| 2020-09-08 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 168,888 |
| 2020-09-04 | $5.15 | $5.18 | $5.13 | $5.18 | $5.18 | 195,943 |
| 2020-09-03 | $5.15 | $5.15 | $5.13 | $5.15 | $5.15 | 39,602 |
| 2020-09-02 | $5.15 | $5.19 | $5.14 | $5.15 | $5.15 | 651,209 |
| 2020-09-01 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 252,945 |
| 2020-08-31 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 39,073 |
| 2020-08-28 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 7,181 |
| 2020-08-27 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 514,428 |
| 2020-08-26 | $5.15 | $5.17 | $5.14 | $5.14 | $5.14 | 10,140 |
| 2020-08-25 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 47,376 |
| 2020-08-24 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 91,229 |
| 2020-08-21 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 17,135 |
| 2020-08-20 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 24,743 |
| 2020-08-19 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 28,200 |
| 2020-08-18 | $5.15 | $5.16 | $5.13 | $5.16 | $5.16 | 50,472 |
| 2020-08-17 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 155,667 |
| 2020-08-14 | $5.14 | $5.16 | $5.13 | $5.16 | $5.16 | 338,116 |
| 2020-08-13 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 177,140 |
| 2020-08-12 | $5.15 | $5.19 | $5.14 | $5.18 | $5.18 | 43,033 |
| 2020-08-11 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 30,570 |
| 2020-08-10 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 28,259 |
| 2020-08-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 270,445 |
| 2020-08-06 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 8,173 |
| 2020-08-05 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 14,735 |
| 2020-08-04 | $5.14 | $5.17 | $5.14 | $5.16 | $5.16 | 104,291 |
| 2020-08-03 | $5.14 | $5.15 | $5.13 | $5.13 | $5.13 | 47,443 |
| 2020-07-31 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 3,221,089 |
| 2020-07-30 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 28,625 |
| 2020-07-29 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 25,511 |
| 2020-07-28 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 23,978 |
| 2020-07-27 | $5.15 | $5.17 | $5.00 | $5.17 | $5.17 | 58,338 |
| 2020-07-24 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 552,956 |
| 2020-07-23 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 109,448 |
| 2020-07-22 | $5.15 | $5.17 | $5.14 | $5.14 | $5.14 | 114,044 |
| 2020-07-21 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 1,507 |
| 2020-07-20 | $5.15 | $5.15 | $5.11 | $5.14 | $5.14 | 7,925 |
| 2020-07-17 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 25,916 |
| 2020-07-16 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 5,156 |
| 2020-07-15 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 593,143 |
| 2020-07-14 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 20,672 |
| 2020-07-13 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 96,103 |
| 2020-07-10 | $5.15 | $5.15 | $5.13 | $5.14 | $5.14 | 95,329 |
| 2020-07-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 69,800 |
| 2020-07-08 | $5.15 | $5.20 | $5.13 | $5.17 | $5.17 | 5,903 |
| 2020-07-07 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 106,507 |
| 2020-07-06 | $5.15 | $5.16 | $5.14 | $5.14 | $5.14 | 34,350 |
| 2020-07-02 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 13,535 |
| 2020-07-01 | $5.15 | $5.19 | $5.13 | $5.19 | $5.19 | 11,423 |
| 2020-06-30 | $5.15 | $5.17 | $5.11 | $5.17 | $5.17 | 43,250 |
| 2020-06-29 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 158,208 |
| 2020-06-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 687,026 |
| 2020-06-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 33,885 |
| 2020-06-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,670 |
| 2020-06-23 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 722,027 |
| 2020-06-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 449,300 |
| 2020-06-19 | $5.15 | $5.17 | $5.08 | $5.08 | $5.08 | 64,669 |
| 2020-06-18 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 15,945 |
| 2020-06-17 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 320,747 |
| 2020-06-16 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 110,874 |
| 2020-06-15 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 44,820 |
| 2020-06-12 | $5.15 | $5.20 | $5.13 | $5.13 | $5.13 | 22,947 |
| 2020-06-11 | $5.15 | $5.30 | $5.14 | $5.30 | $5.30 | 1,430,955 |
| 2020-06-10 | $5.14 | $5.16 | $5.13 | $5.13 | $5.13 | 163,281 |
| 2020-06-09 | $5.15 | $5.16 | $5.12 | $5.12 | $5.12 | 99,601 |
| 2020-06-08 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 100,402 |
| 2020-06-05 | $5.15 | $5.17 | $5.12 | $5.12 | $5.12 | 868,771 |
| 2020-06-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 91,010 |
| 2020-06-03 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 16,359 |
| 2020-06-02 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 200,861 |
| 2020-06-01 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 61,351 |
| 2020-05-29 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 81,052 |
| 2020-05-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 80,310 |
| 2020-05-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 33,175 |
| 2020-05-26 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 268,100 |
| 2020-05-22 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 2,816,816 |
| 2020-05-21 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 256,039 |
| 2020-05-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 26,377 |
| 2020-05-19 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 729,458 |
| 2020-05-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 4,757 |
| 2020-05-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 7,526 |
| 2020-05-14 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 10,933 |
| 2020-05-13 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 47,675 |
| 2020-05-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 138,857 |
| 2020-05-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 63,348 |
| 2020-05-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 21,500 |
| 2020-05-07 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 305,932 |
| 2020-05-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 32,893 |
| 2020-05-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 53,598 |
| 2020-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 799 |
| 2020-05-01 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 99,573 |
| 2020-04-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 3,159 |
| 2020-04-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,382 |
| 2020-04-28 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 25,206 |
| 2020-04-27 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 691,963 |
| 2020-04-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 6,024 |
| 2020-04-23 | $5.14 | $5.15 | $5.13 | $5.13 | $5.13 | 207,352 |
| 2020-04-22 | $5.15 | $5.25 | $5.05 | $5.05 | $5.05 | 21,010 |
| 2020-04-21 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 660,146 |
| 2020-04-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 59,302 |
| 2020-04-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 75,700 |
| 2020-04-16 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 170,300 |
| 2020-04-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 25,720 |
| 2020-04-14 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 187,647 |
| 2020-04-13 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1 |
| 2020-04-09 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 996,753 |
| 2020-04-08 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 56,837 |
| 2020-04-07 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 1,736,725 |
| 2020-04-06 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 14,173 |
| 2020-04-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 15,500 |
| 2020-04-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 88,817 |
| 2020-04-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 9,210 |
| 2020-03-30 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 1,932,416 |
| 2020-03-27 | $5.16 | $5.18 | $5.16 | $5.18 | $5.18 | 2,629,838 |
| 2020-03-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,582,462 |
| 2020-03-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 22,326 |
| 2020-03-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 6,850 |
| 2020-03-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 137,700 |
| 2020-03-18 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 103,441 |
| 2020-03-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 120,000 |
| 2020-03-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 27,347 |
| 2020-03-13 | $5.11 | $5.13 | $5.11 | $5.13 | $5.13 | 323,830 |
| 2020-03-11 | $5.13 | $5.14 | $5.12 | $5.12 | $5.12 | 55,750 |
| 2020-03-10 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 1,101,996 |
| 2020-03-09 | $5.13 | $5.13 | $5.12 | $5.13 | $5.13 | 1,925,404 |
| 2020-03-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 4,181 |
| 2020-03-02 | $5.13 | $5.13 | $5.11 | $5.11 | $5.11 | 7,306,800 |
| 2020-02-25 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 13,035 |
| 2020-02-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 44,000 |
| 2020-02-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 39,980 |
| 2020-02-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 53,700 |
| 2020-02-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 8,315 |
| 2020-01-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,500,000 |
| 2020-01-22 | $5.09 | $5.13 | $5.02 | $5.13 | $5.13 | 27,134 |
| 2020-01-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 78,280 |
| 2020-01-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 39,216 |
| 2019-12-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 3 |
| 2019-12-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,540,800 |
| 2019-12-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 23,960 |
| 2019-12-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 2,807,734 |
| 2019-12-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 31,750 |
| 2019-12-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 42,500 |
| 2019-12-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 225,000 |
| 2019-12-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 110,000 |
| 2019-12-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,800 |
| 2019-12-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 61,000 |
| 2019-12-04 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 1,726,900 |
| 2019-12-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 47,655 |
| 2019-11-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 9,831 |
| 2019-11-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 683,000 |
| 2019-11-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 197,000 |
| 2019-11-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 19,775 |
| 2019-11-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 33,352 |
| 2019-11-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 191,450 |
| 2019-10-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 21,500 |
| 2019-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 180,000 |
| 2019-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,375 |
| 2019-10-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 2,500 |
| 2019-09-24 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 480,448 |
| 2019-09-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 62,380 |
| 2019-09-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,103 |
| 2019-09-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 82,000 |
| 2019-09-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 26,750 |
| 2019-09-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 56,500 |
| 2019-09-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 49,200 |
| 2019-08-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 69,600 |
| 2019-08-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 198,000 |
| 2019-08-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 614 |
| 2019-08-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 151,650 |
| 2019-08-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,162 |
| 2019-08-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 152,500 |
| 2019-08-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3,285 |
iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) News Headlines
Recent iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) News
Similar Companies to iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |