Arlington Asset Investment Corp (AAIN) Exchange: NYSE
Data as of Aug. 20, 2025
$23.50 ($0.00) 0.00%
Arlington Asset Investment Corp - Daily Information
Click for more stock information on Arlington Asset Investment Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $23.50 |
| Previous Close | $23.50 |
| High | $23.50 |
| Low | $23.50 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.50 |
| Adjusted High | $23.50 |
| Adjusted Low | $23.50 |
Invest in Arlington Asset Investment Corp (AAIN)
Key People Arlington Asset Investment Corp
| Employee | Position |
|---|---|
| James Rock Tonkel | President, Chief Executive Officer & Director |
| Rich E. Konzmann | Chief Financial Officer, Treasurer & Executive VP |
| D. Scott Parish | Chief Administrative Officer, Secretary & SVP |
| Benjamin J. Strickler | Chief Accounting Officer, VP & Controller |
| Daniel E. Berce | Chairman |
| Ralph S. Michael | Independent Director |
| David W. Faeder | Independent Director |
| Anthony P. Nader | Independent Director |
| Melinda H. McClure | Independent Director |
Historical Stock Data for Arlington Asset Investment Corp (AAIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.13 | 0 |
| 2024-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.13 | 0 |
| 2024-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.13 | 0 |
| 2024-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-01-05 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 650 |
| 2024-01-04 | $23.51 | $23.75 | $23.51 | $23.60 | $23.60 | 3,412 |
| 2024-01-03 | $23.56 | $24.29 | $23.50 | $23.56 | $23.56 | 5,159 |
| 2024-01-02 | $23.56 | $23.59 | $23.53 | $23.54 | $23.54 | 850 |
| 2023-12-29 | $23.54 | $23.58 | $23.50 | $23.50 | $23.50 | 969 |
| 2023-12-28 | $23.51 | $23.65 | $23.46 | $23.50 | $23.50 | 10,770 |
| 2023-12-27 | $23.51 | $23.64 | $23.50 | $23.51 | $23.51 | 7,904 |
| 2023-12-26 | $23.50 | $23.74 | $23.50 | $23.50 | $23.50 | 14,068 |
| 2023-12-22 | $23.50 | $23.63 | $23.50 | $23.63 | $23.63 | 6,724 |
| 2023-12-21 | $23.52 | $23.75 | $23.50 | $23.65 | $23.65 | 952 |
| 2023-12-20 | $23.30 | $24.13 | $23.28 | $23.65 | $23.65 | 9,613 |
| 2023-12-19 | $23.28 | $23.42 | $23.24 | $23.24 | $23.24 | 7,737 |
| 2023-12-18 | $23.36 | $23.50 | $23.21 | $23.21 | $23.21 | 5,646 |
| 2023-12-15 | $23.30 | $23.49 | $23.05 | $23.38 | $23.38 | 26,231 |
| 2023-12-14 | $23.55 | $23.67 | $23.01 | $23.45 | $23.45 | 22,591 |
| 2023-12-13 | $23.35 | $23.80 | $23.30 | $23.70 | $23.70 | 16,668 |
| 2023-12-12 | $23.96 | $23.96 | $23.44 | $23.75 | $23.75 | 1,310 |
| 2023-12-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 285 |
| 2023-12-08 | $23.80 | $24.49 | $23.57 | $23.88 | $23.88 | 768 |
| 2023-12-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 440 |
| 2023-12-06 | $23.70 | $23.84 | $23.40 | $23.42 | $23.42 | 1,877 |
| 2023-12-05 | $23.30 | $24.45 | $23.30 | $23.50 | $23.50 | 3,800 |
| 2023-12-04 | $23.40 | $23.67 | $23.29 | $23.49 | $23.49 | 3,407 |
| 2023-12-01 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 277 |
| 2023-11-30 | $23.57 | $23.58 | $23.57 | $23.58 | $23.58 | 688 |
| 2023-11-29 | $23.58 | $23.58 | $23.40 | $23.45 | $23.45 | 1,880 |
| 2023-11-28 | $23.48 | $23.50 | $23.41 | $23.50 | $23.50 | 1,053 |
| 2023-11-27 | $23.15 | $23.49 | $23.15 | $23.49 | $23.49 | 841 |
| 2023-11-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 25 |
| 2023-11-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 451 |
| 2023-11-21 | $23.33 | $23.50 | $23.33 | $23.50 | $23.50 | 652 |
| 2023-11-20 | $23.32 | $23.50 | $23.24 | $23.34 | $23.34 | 3,351 |
| 2023-11-17 | $23.50 | $23.56 | $23.35 | $23.56 | $23.56 | 2,749 |
| 2023-11-16 | $23.45 | $23.57 | $23.45 | $23.57 | $23.57 | 232 |
| 2023-11-15 | $23.54 | $23.54 | $23.50 | $23.50 | $23.50 | 300 |
| 2023-11-14 | $23.44 | $23.50 | $23.44 | $23.50 | $23.50 | 5,416 |
| 2023-11-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 90 |
| 2023-11-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-11-09 | $23.47 | $23.47 | $23.45 | $23.45 | $23.45 | 1,565 |
| 2023-11-08 | $23.37 | $23.49 | $23.37 | $23.49 | $23.49 | 2,717 |
| 2023-11-07 | $23.35 | $23.49 | $23.25 | $23.49 | $23.49 | 2,008 |
| 2023-11-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 5 |
| 2023-11-03 | $23.15 | $23.40 | $23.15 | $23.40 | $23.40 | 1,737 |
| 2023-11-02 | $23.20 | $23.31 | $23.00 | $23.06 | $23.06 | 2,908 |
| 2023-11-01 | $23.00 | $23.34 | $23.00 | $23.20 | $23.20 | 2,120 |
| 2023-10-31 | $23.18 | $23.20 | $23.18 | $23.20 | $23.20 | 550 |
| 2023-10-30 | $23.00 | $23.35 | $23.00 | $23.10 | $23.10 | 5,632 |
| 2023-10-27 | $23.02 | $23.33 | $23.00 | $23.01 | $23.01 | 2,614 |
| 2023-10-26 | $23.13 | $23.35 | $23.00 | $23.00 | $23.00 | 3,764 |
| 2023-10-25 | $23.08 | $23.25 | $23.00 | $23.25 | $23.25 | 5,602 |
| 2023-10-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 20 |
| 2023-10-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 3 |
| 2023-10-20 | $23.20 | $23.40 | $23.20 | $23.32 | $23.32 | 1,940 |
| 2023-10-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 693 |
| 2023-10-18 | $23.38 | $23.39 | $23.38 | $23.38 | $23.38 | 405 |
| 2023-10-17 | $23.25 | $23.48 | $23.04 | $23.48 | $23.48 | 1,945 |
| 2023-10-16 | $23.37 | $23.51 | $23.12 | $23.14 | $23.14 | 3,110 |
| 2023-10-13 | $23.45 | $23.52 | $23.45 | $23.50 | $23.50 | 4,159 |
| 2023-10-12 | $23.45 | $23.50 | $23.26 | $23.50 | $23.50 | 643 |
| 2023-10-11 | $23.46 | $23.50 | $23.19 | $23.50 | $23.50 | 1,406 |
| 2023-10-10 | $23.50 | $23.50 | $23.20 | $23.48 | $23.48 | 1,254 |
| 2023-10-09 | $23.16 | $23.50 | $23.15 | $23.50 | $23.50 | 1,426 |
| 2023-10-06 | $23.50 | $23.50 | $23.33 | $23.49 | $23.49 | 558 |
| 2023-10-05 | $23.38 | $23.50 | $23.38 | $23.50 | $23.50 | 4,661 |
| 2023-10-04 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 150 |
| 2023-10-03 | $23.20 | $23.44 | $23.20 | $23.44 | $23.44 | 920 |
| 2023-10-02 | $23.44 | $23.44 | $23.22 | $23.22 | $23.22 | 390 |
| 2023-09-29 | $23.04 | $23.44 | $23.00 | $23.43 | $23.43 | 4,611 |
| 2023-09-28 | $23.39 | $23.49 | $23.39 | $23.49 | $23.49 | 1,419 |
| 2023-09-27 | $23.30 | $23.49 | $23.30 | $23.49 | $23.49 | 1,595 |
| 2023-09-26 | $23.49 | $23.55 | $23.49 | $23.55 | $23.55 | 390 |
| 2023-09-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 266 |
| 2023-09-22 | $23.49 | $23.55 | $23.49 | $23.55 | $23.55 | 2,132 |
| 2023-09-21 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 197 |
| 2023-09-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 406 |
| 2023-09-19 | $23.40 | $23.50 | $23.40 | $23.50 | $23.50 | 460 |
| 2023-09-18 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 200 |
| 2023-09-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-09-14 | $23.32 | $23.50 | $23.30 | $23.50 | $23.50 | 2,906 |
| 2023-09-13 | $23.47 | $23.49 | $23.24 | $23.49 | $23.49 | 607 |
| 2023-09-12 | $23.45 | $23.45 | $23.20 | $23.34 | $23.34 | 6,227 |
| 2023-09-11 | $23.41 | $23.49 | $23.41 | $23.45 | $23.45 | 540 |
| 2023-09-08 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 2,009 |
| 2023-09-07 | $23.60 | $23.67 | $23.30 | $23.59 | $23.59 | 2,371 |
| 2023-09-06 | $23.64 | $23.65 | $23.64 | $23.65 | $23.65 | 307 |
| 2023-09-05 | $23.69 | $23.69 | $23.00 | $23.68 | $23.68 | 4,175 |
| 2023-09-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 57 |
| 2023-08-31 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 725 |
| 2023-08-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2023-08-29 | $23.59 | $23.59 | $23.54 | $23.55 | $23.55 | 1,932 |
| 2023-08-28 | $23.52 | $23.65 | $23.52 | $23.65 | $23.65 | 305 |
| 2023-08-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-08-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 521 |
| 2023-08-23 | $23.60 | $23.69 | $23.60 | $23.69 | $23.69 | 911 |
| 2023-08-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-08-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-08-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-08-17 | $23.54 | $23.71 | $23.54 | $23.71 | $23.71 | 2,321 |
| 2023-08-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 5 |
| 2023-08-15 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 11 |
| 2023-08-14 | $23.51 | $23.52 | $23.51 | $23.52 | $23.52 | 300 |
| 2023-08-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 233 |
| 2023-08-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 84 |
| 2023-08-09 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-08-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 735 |
| 2023-08-07 | $23.65 | $23.71 | $23.60 | $23.61 | $23.61 | 912 |
| 2023-08-04 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 345 |
| 2023-08-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 10 |
| 2023-08-02 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 679 |
| 2023-08-01 | $23.70 | $23.71 | $23.60 | $23.60 | $23.60 | 1,292 |
| 2023-07-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1,679 |
| 2023-07-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 88 |
| 2023-07-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 15 |
| 2023-07-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 200 |
| 2023-07-25 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 250 |
| 2023-07-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 448 |
| 2023-07-21 | $23.68 | $23.68 | $23.51 | $23.51 | $23.51 | 2,335 |
| 2023-07-20 | $23.68 | $23.75 | $23.68 | $23.75 | $23.75 | 995 |
| 2023-07-19 | $23.77 | $23.77 | $23.71 | $23.71 | $23.71 | 1,064 |
| 2023-07-18 | $23.75 | $23.77 | $23.68 | $23.77 | $23.77 | 1,251 |
| 2023-07-17 | $23.77 | $23.84 | $23.45 | $23.84 | $23.84 | 2,415 |
| 2023-07-14 | $23.84 | $23.84 | $23.50 | $23.73 | $23.73 | 2,433 |
| 2023-07-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.34 | 222 |
| 2023-07-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.36 | 219 |
| 2023-07-11 | $23.65 | $23.73 | $23.61 | $23.73 | $23.36 | 1,835 |
| 2023-07-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.28 | 271 |
| 2023-07-07 | $23.60 | $23.61 | $23.60 | $23.61 | $23.61 | 978 |
| 2023-07-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 147 |
| 2023-07-05 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 98 |
| 2023-07-03 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 425 |
| 2023-06-30 | $23.70 | $23.83 | $23.70 | $23.83 | $23.83 | 1,846 |
| 2023-06-29 | $23.83 | $23.84 | $23.57 | $23.72 | $23.72 | 1,384 |
| 2023-06-28 | $23.70 | $23.90 | $23.50 | $23.77 | $23.77 | 5,463 |
| 2023-06-27 | $23.45 | $23.50 | $23.44 | $23.44 | $23.44 | 765 |
| 2023-06-26 | $23.48 | $23.48 | $23.40 | $23.40 | $23.40 | 728 |
| 2023-06-23 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 183 |
| 2023-06-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-06-21 | $23.35 | $23.52 | $23.35 | $23.52 | $23.52 | 1,700 |
| 2023-06-20 | $23.50 | $23.50 | $23.36 | $23.36 | $23.36 | 1,115 |
| 2023-06-16 | $23.65 | $23.89 | $23.60 | $23.60 | $23.60 | 1,175 |
| 2023-06-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 319 |
| 2023-06-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-06-13 | $23.40 | $23.61 | $23.36 | $23.56 | $23.56 | 3,939 |
| 2023-06-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 3 |
| 2023-06-09 | $23.89 | $23.89 | $23.60 | $23.60 | $23.60 | 1,517 |
| 2023-06-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2023-06-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 100 |
| 2023-06-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 5 |
| 2023-06-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 132 |
| 2023-06-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,020 |
| 2023-06-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 100 |
| 2023-05-31 | $23.47 | $23.50 | $23.47 | $23.50 | $23.50 | 982 |
| 2023-05-30 | $23.29 | $23.50 | $23.21 | $23.47 | $23.47 | 7,697 |
| 2023-05-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 301 |
| 2023-05-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 100 |
| 2023-05-24 | $22.95 | $22.95 | $22.91 | $22.91 | $22.91 | 200 |
| 2023-05-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 100 |
| 2023-05-22 | $23.13 | $23.14 | $23.13 | $23.14 | $23.14 | 300 |
| 2023-05-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-05-18 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-05-17 | $23.10 | $23.13 | $23.10 | $23.13 | $23.13 | 465 |
| 2023-05-16 | $22.62 | $23.12 | $22.51 | $23.12 | $23.12 | 543 |
| 2023-05-15 | $22.50 | $23.13 | $22.50 | $23.13 | $23.13 | 1,500 |
| 2023-05-12 | $22.60 | $23.15 | $22.60 | $23.15 | $23.15 | 413 |
| 2023-05-11 | $23.15 | $23.15 | $23.03 | $23.03 | $23.03 | 300 |
| 2023-05-10 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 317 |
| 2023-05-09 | $22.62 | $23.15 | $22.52 | $23.15 | $23.15 | 1,580 |
| 2023-05-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 233 |
| 2023-05-05 | $22.55 | $23.18 | $22.51 | $23.18 | $23.18 | 3,065 |
| 2023-05-04 | $22.50 | $23.26 | $22.50 | $23.26 | $23.26 | 800 |
| 2023-05-03 | $22.51 | $23.18 | $22.43 | $23.18 | $23.18 | 4,057 |
| 2023-05-02 | $22.70 | $22.99 | $22.70 | $22.99 | $22.99 | 617 |
| 2023-05-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 382 |
| 2023-04-28 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 1,000 |
| 2023-04-27 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 98 |
| 2023-04-26 | $22.85 | $22.97 | $22.85 | $22.97 | $22.97 | 1,438 |
| 2023-04-25 | $23.00 | $23.28 | $22.86 | $23.28 | $23.28 | 1,000 |
| 2023-04-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 56 |
| 2023-04-21 | $22.87 | $22.87 | $22.65 | $22.65 | $22.65 | 300 |
| 2023-04-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 254 |
| 2023-04-19 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 600 |
| 2023-04-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 123 |
| 2023-04-17 | $22.73 | $22.73 | $22.64 | $22.64 | $22.64 | 409 |
| 2023-04-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 45 |
| 2023-04-13 | $22.62 | $22.80 | $22.50 | $22.53 | $22.53 | 2,147 |
| 2023-04-12 | $22.76 | $23.10 | $22.76 | $22.92 | $22.54 | 886 |
| 2023-04-11 | $22.90 | $23.27 | $22.75 | $23.27 | $22.89 | 2,800 |
| 2023-04-10 | $23.21 | $23.21 | $22.76 | $23.02 | $22.64 | 995 |
| 2023-04-06 | $23.00 | $23.15 | $22.82 | $23.12 | $22.74 | 969 |
| 2023-04-05 | $22.97 | $23.20 | $22.97 | $23.20 | $22.82 | 549 |
| 2023-04-04 | $22.80 | $23.24 | $22.80 | $23.24 | $22.86 | 610 |
| 2023-04-03 | $23.05 | $23.15 | $23.05 | $23.15 | $22.77 | 760 |
| 2023-03-31 | $23.04 | $23.04 | $23.04 | $23.04 | $22.66 | 0 |
| 2023-03-30 | $22.94 | $23.04 | $22.94 | $23.04 | $22.66 | 500 |
| 2023-03-29 | $22.79 | $22.86 | $22.43 | $22.86 | $22.49 | 3,247 |
| 2023-03-28 | $23.14 | $23.14 | $22.98 | $22.98 | $22.60 | 2,119 |
| 2023-03-27 | $23.25 | $23.28 | $23.25 | $23.28 | $22.90 | 381 |
| 2023-03-24 | $22.90 | $23.28 | $22.75 | $23.28 | $22.90 | 2,900 |
| 2023-03-23 | $23.27 | $23.27 | $23.27 | $23.27 | $22.89 | 0 |
| 2023-03-22 | $23.24 | $23.27 | $23.24 | $23.27 | $22.89 | 300 |
| 2023-03-21 | $23.24 | $23.27 | $23.24 | $23.26 | $22.88 | 900 |
| 2023-03-20 | $23.06 | $23.25 | $23.06 | $23.25 | $22.87 | 450 |
| 2023-03-17 | $23.23 | $23.28 | $23.23 | $23.28 | $22.90 | 300 |
| 2023-03-16 | $22.71 | $22.98 | $22.65 | $22.88 | $22.51 | 1,365 |
| 2023-03-15 | $23.00 | $23.06 | $22.02 | $22.50 | $22.13 | 7,422 |
| 2023-03-14 | $23.03 | $23.03 | $23.03 | $23.03 | $22.65 | 0 |
| 2023-03-13 | $23.00 | $23.19 | $23.00 | $23.03 | $22.65 | 1,542 |
| 2023-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 18 |
| 2023-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 2,971 |
| 2023-03-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.72 | 26 |
| 2023-03-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.72 | 1 |
| 2023-03-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.72 | 0 |
| 2023-03-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 131 |
| 2023-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 632 |
| 2023-03-01 | $23.00 | $23.01 | $23.00 | $23.00 | $23.00 | 2,300 |
| 2023-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 683 |
| 2023-02-27 | $23.20 | $23.20 | $22.64 | $22.85 | $22.85 | 8,146 |
| 2023-02-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
| 2023-02-23 | $23.03 | $23.29 | $23.00 | $23.29 | $23.29 | 2,941 |
| 2023-02-22 | $23.04 | $23.28 | $22.81 | $23.28 | $23.28 | 4,709 |
| 2023-02-21 | $23.06 | $23.21 | $23.04 | $23.21 | $23.21 | 1,133 |
| 2023-02-17 | $23.19 | $23.24 | $23.03 | $23.14 | $23.14 | 2,367 |
| 2023-02-16 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 91 |
| 2023-02-15 | $23.16 | $23.20 | $23.16 | $23.20 | $23.20 | 530 |
| 2023-02-14 | $23.06 | $23.29 | $23.03 | $23.29 | $23.29 | 2,400 |
| 2023-02-13 | $23.26 | $23.29 | $23.19 | $23.29 | $23.29 | 3,323 |
| 2023-02-10 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 300 |
| 2023-02-09 | $23.01 | $23.27 | $23.01 | $23.03 | $23.03 | 705 |
| 2023-02-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 137 |
| 2023-02-07 | $23.07 | $23.29 | $23.01 | $23.10 | $23.10 | 1,289 |
| 2023-02-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 186 |
| 2023-02-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2023-02-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 644 |
| 2023-02-01 | $23.20 | $23.27 | $23.11 | $23.26 | $23.26 | 1,636 |
| 2023-01-31 | $23.37 | $23.37 | $23.21 | $23.35 | $23.35 | 1,560 |
| 2023-01-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 408 |
| 2023-01-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-01-26 | $23.06 | $23.20 | $23.06 | $23.20 | $23.20 | 561 |
| 2023-01-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-01-24 | $23.10 | $23.30 | $23.07 | $23.30 | $23.30 | 1,101 |
| 2023-01-23 | $23.20 | $23.37 | $23.04 | $23.37 | $23.37 | 1,200 |
| 2023-01-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-01-19 | $23.25 | $23.49 | $23.24 | $23.48 | $23.48 | 3,585 |
| 2023-01-18 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 609 |
| 2023-01-17 | $23.48 | $23.48 | $23.00 | $23.02 | $23.02 | 1,278 |
| 2023-01-13 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 8,125 |
| 2023-01-12 | $23.35 | $23.35 | $23.35 | $23.35 | $22.98 | 519 |
| 2023-01-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.04 | 27 |
| 2023-01-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.04 | 17 |
| 2023-01-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.04 | 1,003 |
| 2023-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2023-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 29 |
| 2023-01-04 | $23.17 | $23.50 | $23.17 | $23.50 | $23.50 | 1,637 |
| 2023-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2022-12-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 511 |
| 2022-12-29 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 300 |
| 2022-12-28 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 1,474 |
| 2022-12-27 | $23.18 | $23.48 | $23.18 | $23.48 | $23.48 | 900 |
| 2022-12-23 | $23.46 | $23.50 | $23.44 | $23.44 | $23.44 | 450 |
| 2022-12-22 | $23.05 | $23.45 | $23.02 | $23.44 | $23.44 | 25,495 |
| 2022-12-21 | $23.42 | $23.48 | $23.25 | $23.48 | $23.48 | 2,300 |
| 2022-12-20 | $23.25 | $23.44 | $23.01 | $23.44 | $23.44 | 1,616 |
| 2022-12-19 | $23.44 | $23.44 | $22.95 | $23.11 | $23.11 | 3,115 |
| 2022-12-16 | $22.45 | $23.49 | $22.45 | $23.49 | $23.49 | 9,905 |
| 2022-12-15 | $22.95 | $23.00 | $22.49 | $22.50 | $22.50 | 46,532 |
| 2022-12-14 | $23.00 | $23.00 | $22.51 | $22.96 | $22.96 | 5,901 |
| 2022-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,454 |
| 2022-12-12 | $23.00 | $23.00 | $22.50 | $22.95 | $22.95 | 5,698 |
| 2022-12-09 | $23.01 | $23.06 | $20.99 | $23.03 | $23.03 | 12,512 |
| 2022-12-08 | $23.01 | $23.05 | $23.00 | $23.00 | $23.00 | 5,301 |
| 2022-12-07 | $23.25 | $23.38 | $23.25 | $23.25 | $23.25 | 5,006 |
| 2022-12-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 28 |
| 2022-12-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 111 |
| 2022-12-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2022-12-01 | $23.39 | $23.55 | $23.06 | $23.55 | $23.55 | 2,611 |
| 2022-11-30 | $23.01 | $23.40 | $23.01 | $23.40 | $23.40 | 1,056 |
| 2022-11-29 | $23.00 | $23.36 | $23.00 | $23.36 | $23.36 | 802 |
| 2022-11-28 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-11-25 | $23.10 | $23.10 | $23.02 | $23.02 | $23.02 | 836 |
| 2022-11-23 | $23.09 | $23.10 | $23.09 | $23.10 | $23.10 | 300 |
| 2022-11-22 | $23.10 | $23.20 | $23.00 | $23.20 | $23.20 | 700 |
| 2022-11-21 | $23.15 | $23.18 | $23.15 | $23.15 | $23.15 | 1,179 |
| 2022-11-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-11-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-11-16 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 500 |
| 2022-11-15 | $23.39 | $23.40 | $23.39 | $23.40 | $23.40 | 300 |
| 2022-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2022-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-10 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 455 |
| 2022-11-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-11-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 133 |
| 2022-11-07 | $23.00 | $23.20 | $23.00 | $23.20 | $23.20 | 495 |
| 2022-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-03 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 764 |
| 2022-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 623 |
| 2022-11-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 38 |
| 2022-10-31 | $22.32 | $23.44 | $22.29 | $23.44 | $23.44 | 2,400 |
| 2022-10-28 | $23.44 | $23.45 | $23.44 | $23.45 | $23.45 | 381 |
| 2022-10-27 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 850 |
| 2022-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-24 | $23.03 | $23.46 | $22.37 | $23.00 | $23.00 | 3,179 |
| 2022-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 30 |
| 2022-10-18 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 327 |
| 2022-10-17 | $23.58 | $23.58 | $23.57 | $23.57 | $23.57 | 200 |
| 2022-10-14 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 153 |
| 2022-10-13 | $23.50 | $23.54 | $23.50 | $23.54 | $23.17 | 871 |
| 2022-10-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 240 |
| 2022-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3 |
| 2022-10-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,107 |
| 2022-10-07 | $23.47 | $23.49 | $23.47 | $23.49 | $23.49 | 300 |
| 2022-10-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 150 |
| 2022-10-05 | $23.02 | $23.05 | $23.02 | $23.05 | $23.05 | 524 |
| 2022-10-04 | $23.00 | $23.00 | $22.62 | $22.62 | $22.62 | 753 |
| 2022-10-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-09-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-09-29 | $22.90 | $23.54 | $22.90 | $23.54 | $23.54 | 2,095 |
| 2022-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-09-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 217 |
| 2022-09-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 95 |
| 2022-09-23 | $23.47 | $23.61 | $23.30 | $23.60 | $23.60 | 2,031 |
| 2022-09-22 | $23.65 | $23.69 | $23.65 | $23.69 | $23.69 | 655 |
| 2022-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 61 |
| 2022-09-20 | $23.90 | $23.90 | $23.57 | $23.75 | $23.75 | 3,061 |
| 2022-09-19 | $24.00 | $24.00 | $23.93 | $23.95 | $23.95 | 1,350 |
| 2022-09-16 | $23.70 | $23.90 | $23.65 | $23.65 | $23.65 | 2,246 |
| 2022-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 113 |
| 2022-09-14 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 375 |
| 2022-09-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 400 |
| 2022-09-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-09-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-09-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 104 |
| 2022-09-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-09-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-09-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 789 |
| 2022-09-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 416 |
| 2022-08-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 255 |
| 2022-08-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-08-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,592 |
| 2022-08-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 465 |
| 2022-08-25 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 1,740 |
| 2022-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2022-08-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-08-22 | $23.95 | $24.24 | $23.95 | $24.24 | $24.24 | 3,767 |
| 2022-08-19 | $23.98 | $24.00 | $23.98 | $24.00 | $24.00 | 500 |
| 2022-08-18 | $23.90 | $23.98 | $23.87 | $23.98 | $23.98 | 3,727 |
| 2022-08-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 16 |
| 2022-08-16 | $23.99 | $23.99 | $23.90 | $23.90 | $23.90 | 1,000 |
| 2022-08-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-08-12 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 1,101 |
| 2022-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 18 |
| 2022-08-10 | $24.00 | $24.00 | $23.70 | $23.70 | $23.70 | 610 |
| 2022-08-09 | $23.70 | $23.97 | $23.70 | $23.97 | $23.97 | 698 |
| 2022-08-08 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 295 |
| 2022-08-05 | $23.67 | $23.96 | $23.67 | $23.96 | $23.96 | 399 |
| 2022-08-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 210 |
| 2022-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2022-08-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 116 |
| 2022-08-01 | $23.68 | $23.72 | $23.58 | $23.58 | $23.58 | 959 |
| 2022-07-29 | $23.40 | $23.50 | $23.30 | $23.30 | $23.30 | 3,444 |
| 2022-07-28 | $23.34 | $23.84 | $23.33 | $23.38 | $23.38 | 2,231 |
| 2022-07-27 | $23.38 | $23.46 | $23.30 | $23.35 | $23.35 | 5,295 |
| 2022-07-26 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2022-07-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-07-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-07-21 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 100 |
| 2022-07-20 | $24.25 | $24.25 | $23.12 | $23.78 | $23.78 | 3,106 |
| 2022-07-19 | $24.20 | $24.27 | $24.20 | $24.20 | $24.20 | 2,071 |
| 2022-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 450 |
| 2022-07-15 | $24.20 | $24.35 | $24.20 | $24.35 | $24.35 | 881 |
| 2022-07-14 | $24.09 | $24.25 | $24.09 | $24.25 | $24.25 | 600 |
| 2022-07-13 | $24.25 | $24.25 | $24.14 | $24.15 | $23.78 | 1,531 |
| 2022-07-12 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 2,084 |
| 2022-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 0 |
| 2022-07-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 500 |
| 2022-07-07 | $24.20 | $24.54 | $24.20 | $24.54 | $24.17 | 993 |
| 2022-07-06 | $24.00 | $24.13 | $24.00 | $24.13 | $23.76 | 2,299 |
| 2022-07-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.57 | 64 |
| 2022-07-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.57 | 4 |
| 2022-06-30 | $23.94 | $23.94 | $23.94 | $23.94 | $23.57 | 345 |
| 2022-06-29 | $24.16 | $24.16 | $23.84 | $23.84 | $23.47 | 800 |
| 2022-06-28 | $23.75 | $24.16 | $23.62 | $24.11 | $23.74 | 4,358 |
| 2022-06-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.53 | 90 |
| 2022-06-24 | $23.83 | $24.15 | $23.76 | $23.90 | $23.53 | 1,806 |
| 2022-06-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.83 | 300 |
| 2022-06-22 | $24.15 | $24.16 | $24.15 | $24.16 | $23.79 | 304 |
| 2022-06-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 304 |
| 2022-06-17 | $24.12 | $24.15 | $24.12 | $24.15 | $23.78 | 582 |
| 2022-06-16 | $24.90 | $24.90 | $23.50 | $24.49 | $24.12 | 11,885 |
| 2022-06-15 | $23.76 | $24.64 | $23.72 | $24.64 | $24.26 | 1,039 |
| 2022-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 565 |
| 2022-06-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.41 | 6 |
| 2022-06-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.41 | 10 |
| 2022-06-09 | $24.70 | $24.94 | $24.70 | $24.79 | $24.41 | 14,888 |
| 2022-06-08 | $24.80 | $24.80 | $24.50 | $24.74 | $24.36 | 1,940 |
| 2022-06-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.14 | 65 |
| 2022-06-06 | $24.52 | $24.52 | $24.50 | $24.51 | $24.14 | 1,100 |
| 2022-06-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.14 | 180 |
| 2022-06-02 | $24.49 | $24.50 | $24.44 | $24.44 | $24.07 | 900 |
| 2022-06-01 | $24.40 | $24.45 | $24.35 | $24.35 | $23.98 | 2,861 |
| 2022-05-31 | $24.40 | $24.40 | $24.16 | $24.16 | $23.79 | 1,370 |
| 2022-05-27 | $24.38 | $24.40 | $24.38 | $24.40 | $24.03 | 1,345 |
| 2022-05-26 | $24.00 | $24.02 | $24.00 | $24.02 | $23.65 | 3,753 |
| 2022-05-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.62 | 0 |
| 2022-05-24 | $24.00 | $24.00 | $23.99 | $23.99 | $23.62 | 398 |
| 2022-05-23 | $24.00 | $24.00 | $23.80 | $23.99 | $23.62 | 2,209 |
| 2022-05-20 | $24.39 | $24.39 | $23.78 | $24.00 | $23.63 | 2,621 |
| 2022-05-19 | $24.45 | $24.45 | $24.20 | $24.20 | $23.83 | 1,101 |
| 2022-05-18 | $24.13 | $24.15 | $23.96 | $24.15 | $23.78 | 2,172 |
| 2022-05-17 | $23.94 | $24.20 | $23.76 | $24.16 | $23.79 | 1,460 |
| 2022-05-16 | $24.00 | $24.25 | $23.76 | $24.19 | $23.82 | 2,101 |
| 2022-05-13 | $23.64 | $24.00 | $23.54 | $23.75 | $23.39 | 2,530 |
| 2022-05-12 | $23.75 | $23.75 | $23.54 | $23.54 | $23.19 | 700 |
| 2022-05-11 | $23.72 | $24.00 | $23.50 | $23.78 | $23.42 | 5,775 |
| 2022-05-10 | $23.25 | $23.50 | $23.25 | $23.50 | $23.14 | 2,670 |
| 2022-05-09 | $23.58 | $23.58 | $22.60 | $23.26 | $22.91 | 15,308 |
| 2022-05-06 | $23.75 | $24.00 | $23.47 | $23.70 | $23.34 | 4,560 |
| 2022-05-05 | $24.49 | $24.49 | $23.63 | $23.75 | $23.39 | 6,841 |
| 2022-05-04 | $24.49 | $24.82 | $24.42 | $24.42 | $24.05 | 4,010 |
| 2022-05-03 | $24.46 | $24.95 | $24.46 | $24.95 | $24.57 | 844 |
| 2022-05-02 | $24.47 | $24.47 | $24.43 | $24.43 | $24.06 | 1,165 |
| 2022-04-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.11 | 1,503 |
| 2022-04-28 | $24.56 | $24.56 | $24.45 | $24.49 | $24.12 | 1,981 |
| 2022-04-27 | $24.95 | $24.95 | $24.71 | $24.71 | $24.33 | 3,332 |
| 2022-04-26 | $24.81 | $24.81 | $24.81 | $24.81 | $24.43 | 10 |
| 2022-04-25 | $24.81 | $24.81 | $24.81 | $24.81 | $24.43 | 365 |
| 2022-04-22 | $24.78 | $24.82 | $24.68 | $24.81 | $24.43 | 1,336 |
| 2022-04-21 | $24.78 | $24.84 | $24.78 | $24.84 | $24.46 | 300 |
| 2022-04-20 | $25.05 | $25.06 | $24.79 | $24.86 | $24.48 | 2,706 |
| 2022-04-19 | $24.95 | $25.07 | $24.81 | $25.07 | $24.69 | 2,199 |
| 2022-04-18 | $24.93 | $24.94 | $24.93 | $24.94 | $24.56 | 659 |
| 2022-04-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.49 | 1,120 |
| 2022-04-13 | $24.82 | $24.85 | $24.82 | $24.85 | $24.47 | 296 |
| 2022-04-12 | $24.92 | $25.15 | $24.90 | $25.15 | $24.40 | 4,303 |
| 2022-04-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.32 | 140 |
| 2022-04-08 | $24.87 | $25.17 | $24.87 | $24.88 | $24.14 | 2,589 |
| 2022-04-07 | $25.20 | $25.20 | $24.84 | $24.84 | $24.10 | 903 |
| 2022-04-06 | $25.06 | $25.06 | $25.06 | $25.06 | $24.31 | 116 |
| 2022-04-05 | $25.06 | $25.06 | $25.06 | $25.06 | $24.31 | 7 |
| 2022-04-04 | $25.24 | $25.24 | $25.06 | $25.06 | $24.31 | 975 |
| 2022-04-01 | $25.23 | $25.23 | $25.13 | $25.13 | $24.38 | 961 |
| 2022-03-31 | $25.06 | $25.06 | $25.04 | $25.04 | $24.29 | 1,300 |
| 2022-03-30 | $25.00 | $25.20 | $25.00 | $25.15 | $24.40 | 1,104 |
| 2022-03-29 | $25.12 | $25.42 | $25.12 | $25.15 | $24.39 | 2,445 |
| 2022-03-28 | $24.99 | $25.02 | $24.99 | $24.99 | $24.24 | 2,122 |
| 2022-03-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.09 | 0 |
| 2022-03-24 | $24.95 | $25.44 | $24.84 | $24.84 | $24.09 | 3,291 |
| 2022-03-23 | $24.90 | $24.95 | $24.90 | $24.95 | $24.20 | 400 |
| 2022-03-22 | $24.90 | $24.90 | $24.89 | $24.89 | $24.15 | 2,001 |
| 2022-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.11 | 400 |
| 2022-03-18 | $24.92 | $24.92 | $24.82 | $24.83 | $24.09 | 602 |
| 2022-03-17 | $24.82 | $24.93 | $24.82 | $24.92 | $24.17 | 2,500 |
| 2022-03-16 | $24.93 | $24.93 | $24.90 | $24.90 | $24.16 | 1,900 |
| 2022-03-15 | $24.80 | $24.88 | $24.80 | $24.81 | $24.07 | 1,190 |
| 2022-03-14 | $24.84 | $24.84 | $24.80 | $24.81 | $24.07 | 3,851 |
| 2022-03-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.20 | 0 |
| 2022-03-10 | $24.94 | $24.95 | $24.94 | $24.95 | $24.20 | 825 |
| 2022-03-09 | $24.90 | $24.94 | $24.86 | $24.86 | $24.12 | 2,111 |
| 2022-03-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.15 | 1,832 |
| 2022-03-07 | $24.86 | $24.89 | $24.86 | $24.89 | $24.15 | 1,000 |
| 2022-03-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.15 | 100 |
| 2022-03-03 | $24.91 | $24.91 | $24.82 | $24.82 | $24.08 | 900 |
| 2022-03-02 | $24.89 | $24.89 | $24.70 | $24.75 | $24.01 | 1,561 |
| 2022-03-01 | $24.99 | $24.99 | $24.90 | $24.90 | $24.16 | 753 |
| 2022-02-28 | $25.09 | $25.09 | $24.93 | $24.93 | $24.19 | 1,760 |
| 2022-02-25 | $24.94 | $24.95 | $24.88 | $24.88 | $24.14 | 1,620 |
| 2022-02-24 | $24.90 | $24.90 | $24.80 | $24.88 | $24.14 | 2,860 |
| 2022-02-23 | $24.91 | $24.91 | $24.90 | $24.90 | $24.16 | 4,649 |
| 2022-02-22 | $25.00 | $25.00 | $24.90 | $24.90 | $24.16 | 4,701 |
| 2022-02-18 | $24.91 | $25.00 | $24.90 | $24.95 | $24.20 | 15,287 |
| 2022-02-17 | $24.84 | $24.91 | $24.70 | $24.91 | $24.17 | 3,553 |
| 2022-02-16 | $24.85 | $24.85 | $24.74 | $24.79 | $24.04 | 702 |
| 2022-02-15 | $24.88 | $24.88 | $24.71 | $24.88 | $24.14 | 6,567 |
| 2022-02-14 | $24.70 | $24.90 | $24.70 | $24.90 | $24.16 | 1,392 |
| 2022-02-11 | $24.91 | $24.91 | $24.70 | $24.70 | $23.96 | 712 |
| 2022-02-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.96 | 0 |
| 2022-02-09 | $24.91 | $24.91 | $24.70 | $24.70 | $23.96 | 2,187 |
| 2022-02-08 | $24.90 | $24.90 | $24.82 | $24.82 | $24.08 | 1,049 |
| 2022-02-07 | $24.83 | $24.90 | $24.75 | $24.82 | $24.08 | 2,920 |
| 2022-02-04 | $24.89 | $24.95 | $24.77 | $24.90 | $24.16 | 1,160 |
| 2022-02-03 | $24.85 | $24.85 | $24.77 | $24.77 | $24.03 | 3,918 |
| 2022-02-02 | $24.94 | $24.96 | $24.87 | $24.87 | $24.13 | 7,340 |
| 2022-02-01 | $24.95 | $25.00 | $24.94 | $24.94 | $24.20 | 513 |
| 2022-01-31 | $24.83 | $24.95 | $24.83 | $24.95 | $24.20 | 311 |
| 2022-01-28 | $24.90 | $24.91 | $24.75 | $24.75 | $24.01 | 1,225 |
| 2022-01-27 | $24.99 | $24.99 | $24.73 | $24.78 | $24.04 | 2,013 |
| 2022-01-26 | $24.94 | $24.96 | $24.76 | $24.96 | $24.21 | 2,528 |
| 2022-01-25 | $24.95 | $24.95 | $24.74 | $24.74 | $24.00 | 1,203 |
| 2022-01-24 | $25.05 | $25.05 | $24.75 | $24.82 | $24.08 | 7,250 |
| 2022-01-21 | $25.14 | $25.14 | $24.92 | $24.92 | $24.18 | 2,131 |
| 2022-01-20 | $25.02 | $25.10 | $25.02 | $25.03 | $24.28 | 857 |
| 2022-01-19 | $24.88 | $25.29 | $24.88 | $25.29 | $24.53 | 2,067 |
| 2022-01-18 | $24.80 | $24.85 | $24.68 | $24.80 | $24.06 | 1,945 |
| 2022-01-14 | $24.88 | $24.94 | $24.88 | $24.92 | $24.18 | 905 |
| 2022-01-13 | $24.76 | $25.02 | $24.76 | $24.94 | $24.19 | 5,171 |
| 2022-01-12 | $25.36 | $25.36 | $25.28 | $25.28 | $24.16 | 480 |
| 2022-01-11 | $25.09 | $25.24 | $25.09 | $25.24 | $24.12 | 1,477 |
| 2022-01-10 | $25.15 | $25.18 | $25.12 | $25.14 | $24.03 | 2,257 |
| 2022-01-07 | $25.00 | $25.17 | $25.00 | $25.10 | $23.98 | 3,260 |
| 2022-01-06 | $24.99 | $25.00 | $24.90 | $24.90 | $23.80 | 4,430 |
| 2022-01-05 | $25.17 | $25.17 | $24.95 | $24.95 | $23.85 | 2,186 |
| 2022-01-04 | $24.97 | $25.03 | $24.97 | $25.00 | $23.89 | 2,404 |
| 2022-01-03 | $24.86 | $25.04 | $24.86 | $25.04 | $23.93 | 811 |
| 2021-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.13 | 100 |
| 2021-12-30 | $25.15 | $25.37 | $25.15 | $25.24 | $24.12 | 2,045 |
| 2021-12-29 | $24.88 | $25.06 | $24.88 | $25.06 | $23.95 | 4,263 |
| 2021-12-28 | $24.85 | $24.90 | $23.31 | $24.80 | $23.70 | 9,204 |
| 2021-12-27 | $24.90 | $24.90 | $24.81 | $24.90 | $23.80 | 2,796 |
| 2021-12-23 | $24.65 | $24.90 | $24.65 | $24.88 | $23.78 | 5,595 |
| 2021-12-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.61 | 819 |
| 2021-12-21 | $24.69 | $24.69 | $24.69 | $24.69 | $23.60 | 309 |
| 2021-12-20 | $24.59 | $24.69 | $24.50 | $24.69 | $23.60 | 4,658 |
| 2021-12-17 | $24.50 | $24.70 | $24.50 | $24.65 | $23.56 | 4,383 |
| 2021-12-16 | $24.41 | $24.60 | $24.40 | $24.59 | $23.50 | 14,611 |
| 2021-12-15 | $24.47 | $24.50 | $24.41 | $24.41 | $23.33 | 4,916 |
| 2021-12-14 | $24.55 | $24.55 | $24.42 | $24.55 | $23.46 | 4,658 |
| 2021-12-13 | $24.60 | $24.60 | $24.55 | $24.60 | $23.51 | 3,628 |
| 2021-12-10 | $24.74 | $24.75 | $24.63 | $24.67 | $23.57 | 3,654 |
| 2021-12-09 | $24.70 | $24.70 | $24.65 | $24.65 | $23.56 | 3,793 |
| 2021-12-08 | $24.70 | $24.70 | $24.68 | $24.70 | $23.61 | 8,227 |
| 2021-12-07 | $24.76 | $24.78 | $24.18 | $24.70 | $23.61 | 21,076 |
| 2021-12-06 | $24.80 | $24.80 | $24.75 | $24.75 | $23.66 | 13,408 |
| 2021-12-03 | $24.95 | $24.95 | $24.89 | $24.89 | $23.79 | 300 |
| 2021-12-02 | $24.92 | $24.94 | $24.90 | $24.94 | $23.84 | 620 |
| 2021-12-01 | $24.95 | $24.95 | $24.85 | $24.95 | $23.84 | 6,361 |
| 2021-11-30 | $24.95 | $24.95 | $24.81 | $24.85 | $23.75 | 3,703 |
| 2021-11-29 | $24.94 | $25.03 | $24.94 | $24.96 | $23.85 | 1,494 |
| 2021-11-26 | $24.96 | $24.96 | $24.91 | $24.91 | $23.81 | 1,190 |
| 2021-11-24 | $25.01 | $25.01 | $24.95 | $25.00 | $23.89 | 2,140 |
| 2021-11-23 | $25.05 | $25.05 | $25.05 | $25.05 | $23.94 | 190 |
| 2021-11-22 | $24.97 | $25.01 | $24.95 | $24.95 | $23.85 | 3,957 |
| 2021-11-19 | $25.01 | $25.02 | $25.00 | $25.02 | $23.91 | 5,517 |
| 2021-11-18 | $24.96 | $24.96 | $24.96 | $24.96 | $23.86 | 65 |
| 2021-11-17 | $24.99 | $25.01 | $24.96 | $24.96 | $23.86 | 1,075 |
| 2021-11-16 | $25.01 | $25.01 | $24.98 | $25.01 | $23.90 | 2,790 |
| 2021-11-15 | $25.01 | $25.01 | $24.98 | $25.01 | $23.90 | 1,742 |
| 2021-11-12 | $25.08 | $25.17 | $25.08 | $25.17 | $24.05 | 1,117 |
| 2021-11-11 | $24.97 | $24.97 | $24.97 | $24.97 | $23.86 | 395 |
| 2021-11-10 | $25.00 | $25.05 | $24.86 | $24.97 | $23.86 | 3,969 |
| 2021-11-09 | $24.97 | $25.01 | $24.97 | $25.00 | $23.89 | 1,516 |
| 2021-11-08 | $25.08 | $25.08 | $24.98 | $25.01 | $23.90 | 2,388 |
| 2021-11-05 | $25.05 | $25.05 | $25.01 | $25.01 | $23.90 | 2,383 |
| 2021-11-04 | $25.03 | $25.03 | $24.97 | $25.00 | $23.89 | 1,809 |
| 2021-11-03 | $25.02 | $25.02 | $24.95 | $25.00 | $23.89 | 1,150 |
| 2021-11-02 | $25.02 | $25.02 | $25.01 | $25.01 | $23.90 | 700 |
| 2021-11-01 | $25.06 | $25.07 | $24.89 | $25.01 | $23.90 | 3,708 |
| 2021-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 40 |
| 2021-10-28 | $25.02 | $25.02 | $25.00 | $25.00 | $23.89 | 2,096 |
| 2021-10-27 | $24.98 | $25.01 | $24.95 | $25.00 | $23.89 | 4,100 |
| 2021-10-26 | $25.00 | $25.08 | $24.97 | $24.98 | $23.87 | 2,205 |
| 2021-10-25 | $24.93 | $25.08 | $24.90 | $24.95 | $23.85 | 4,647 |
| 2021-10-22 | $25.09 | $25.09 | $24.79 | $24.83 | $23.73 | 27,166 |
| 2021-10-21 | $25.02 | $25.50 | $25.02 | $25.10 | $23.99 | 99,064 |
| 2021-10-20 | $25.03 | $25.04 | $24.95 | $24.99 | $23.88 | 2,589 |
| 2021-10-19 | $25.05 | $25.05 | $25.00 | $25.00 | $23.89 | 3,889 |
| 2021-10-18 | $25.16 | $25.16 | $25.03 | $25.05 | $23.94 | 11,758 |
| 2021-10-15 | $25.29 | $25.39 | $25.25 | $25.25 | $24.13 | 31,194 |
| 2021-10-14 | $25.08 | $25.49 | $25.05 | $25.47 | $24.34 | 26,648 |
| 2021-10-13 | $25.56 | $25.70 | $25.33 | $25.70 | $24.14 | 49,327 |
| 2021-10-12 | $25.05 | $25.95 | $25.01 | $25.55 | $24.00 | 109,948 |
| 2021-10-11 | $25.05 | $25.15 | $24.97 | $24.97 | $23.45 | 13,326 |
| 2021-10-08 | $25.01 | $25.01 | $24.97 | $24.99 | $23.47 | 7,834 |
| 2021-10-07 | $25.01 | $25.05 | $25.00 | $25.01 | $23.49 | 11,563 |
| 2021-10-06 | $25.00 | $25.00 | $24.94 | $24.98 | $23.46 | 1,501 |
| 2021-10-05 | $25.01 | $25.02 | $24.99 | $25.01 | $23.49 | 13,590 |
| 2021-10-04 | $25.09 | $25.14 | $25.03 | $25.05 | $23.53 | 4,152 |
| 2021-10-01 | $25.00 | $25.09 | $25.00 | $25.00 | $23.48 | 4,450 |
| 2021-09-30 | $25.00 | $25.00 | $24.99 | $24.99 | $23.47 | 923 |
| 2021-09-29 | $25.06 | $25.06 | $24.97 | $25.00 | $23.48 | 1,960 |
| 2021-09-28 | $24.97 | $24.97 | $24.92 | $24.97 | $23.45 | 1,180 |
| 2021-09-27 | $24.97 | $24.97 | $24.97 | $24.97 | $23.46 | 401 |
| 2021-09-24 | $25.01 | $25.01 | $24.96 | $24.96 | $23.45 | 1,676 |
| 2021-09-23 | $25.01 | $25.01 | $25.01 | $25.01 | $23.49 | 1,280 |
| 2021-09-22 | $25.00 | $25.00 | $24.96 | $25.00 | $23.48 | 1,651 |
| 2021-09-21 | $24.99 | $24.99 | $24.95 | $24.95 | $23.44 | 1,100 |
| 2021-09-20 | $25.09 | $25.15 | $25.00 | $25.00 | $23.48 | 5,661 |
| 2021-09-17 | $25.00 | $25.15 | $25.00 | $25.15 | $23.62 | 3,465 |
| 2021-09-16 | $25.00 | $25.04 | $24.98 | $25.01 | $23.49 | 3,285 |
| 2021-09-15 | $25.00 | $25.01 | $25.00 | $25.01 | $23.49 | 4,014 |
| 2021-09-14 | $24.99 | $25.00 | $24.98 | $24.98 | $23.46 | 2,788 |
| 2021-09-13 | $25.00 | $25.01 | $25.00 | $25.00 | $23.48 | 4,338 |
| 2021-09-10 | $25.01 | $25.05 | $25.01 | $25.01 | $23.49 | 4,334 |
| 2021-09-09 | $25.00 | $25.00 | $24.95 | $24.98 | $23.47 | 5,511 |
| 2021-09-08 | $25.01 | $25.01 | $24.95 | $24.95 | $23.44 | 1,946 |
| 2021-09-07 | $25.01 | $25.02 | $24.95 | $24.95 | $23.44 | 4,549 |
| 2021-09-03 | $25.00 | $25.02 | $24.98 | $25.01 | $23.49 | 1,959 |
| 2021-09-02 | $25.08 | $25.08 | $25.01 | $25.01 | $23.49 | 3,038 |
| 2021-09-01 | $25.02 | $25.02 | $24.99 | $25.01 | $23.49 | 2,735 |
| 2021-08-31 | $25.05 | $25.15 | $24.91 | $25.02 | $23.50 | 10,805 |
| 2021-08-30 | $25.00 | $25.05 | $25.00 | $25.00 | $23.48 | 2,415 |
| 2021-08-27 | $25.00 | $25.00 | $24.98 | $25.00 | $23.48 | 1,758 |
| 2021-08-26 | $24.95 | $24.95 | $24.95 | $24.95 | $23.44 | 3,559 |
| 2021-08-25 | $24.96 | $24.96 | $24.88 | $24.94 | $23.42 | 11,015 |
| 2021-08-24 | $25.00 | $25.00 | $24.99 | $25.00 | $23.48 | 932 |
| 2021-08-23 | $25.00 | $25.00 | $24.92 | $25.00 | $23.48 | 3,177 |
| 2021-08-20 | $24.95 | $25.00 | $24.95 | $25.00 | $23.48 | 3,560 |
| 2021-08-19 | $25.00 | $25.01 | $24.95 | $24.95 | $23.44 | 6,963 |
| 2021-08-18 | $25.00 | $25.03 | $25.00 | $25.03 | $23.51 | 1,344 |
| 2021-08-17 | $24.95 | $25.03 | $24.87 | $25.03 | $23.51 | 6,640 |
| 2021-08-16 | $24.80 | $24.80 | $24.79 | $24.79 | $23.29 | 9,661 |
| 2021-08-13 | $24.85 | $24.89 | $24.76 | $24.89 | $23.38 | 5,737 |
| 2021-08-12 | $24.82 | $24.88 | $24.81 | $24.84 | $23.33 | 4,475 |
| 2021-08-11 | $24.84 | $24.84 | $24.82 | $24.83 | $23.32 | 8,389 |
| 2021-08-10 | $24.84 | $24.84 | $24.73 | $24.77 | $23.26 | 23,894 |
| 2021-08-09 | $24.77 | $24.84 | $24.73 | $24.80 | $23.30 | 17,190 |
| 2021-08-06 | $24.78 | $24.78 | $24.68 | $24.77 | $23.27 | 31,330 |
| 2021-08-05 | $24.80 | $24.80 | $24.74 | $24.76 | $23.26 | 22,665 |
| 2021-08-04 | $24.76 | $24.80 | $24.72 | $24.80 | $23.30 | 7,245 |
| 2021-08-03 | $24.75 | $24.80 | $24.74 | $24.76 | $23.26 | 8,932 |
| 2021-08-02 | $24.78 | $24.80 | $24.75 | $24.75 | $23.25 | 17,081 |
| 2021-07-30 | $24.80 | $24.84 | $24.76 | $24.76 | $23.26 | 13,237 |
| 2021-07-29 | $24.86 | $24.91 | $24.78 | $24.79 | $23.29 | 13,113 |
| 2021-07-28 | $24.86 | $24.86 | $24.75 | $24.75 | $23.25 | 17,193 |
| 2021-07-27 | $24.80 | $24.80 | $23.71 | $24.80 | $23.30 | 21,907 |
| 2021-07-26 | $24.75 | $24.87 | $24.71 | $24.87 | $23.36 | 23,815 |
| 2021-07-23 | $24.78 | $24.78 | $24.73 | $24.75 | $23.25 | 16,868 |
| 2021-07-22 | $24.77 | $24.80 | $24.74 | $24.77 | $23.27 | 24,413 |
| 2021-07-21 | $24.80 | $24.80 | $24.73 | $24.77 | $23.27 | 36,702 |
| 2021-07-20 | $24.85 | $24.85 | $24.65 | $24.76 | $23.25 | 16,833 |
| 2021-07-19 | $24.75 | $24.79 | $24.60 | $24.74 | $23.24 | 89,616 |