American Fin Tr Inc (AFINO) Exchange: NASDAQ
Data as of March 21, 2023
$22.05 ($-0.19) -0.85%
American Fin Tr Inc - Daily Information
Click for more stock information on American Fin Tr Inc.| Daily Information | Data |
|---|---|
| Date | March 21, 2023 |
| Open | $21.61 |
| Previous Close | $22.05 |
| High | $22.24 |
| Low | $21.61 |
| Adjusted Open | $21.61 |
| Previous Adjusted Close | $22.05 |
| Adjusted High | $22.24 |
| Adjusted Low | $21.61 |
Invest in American Fin Tr Inc (AFINO)
Key People American Fin Tr Inc
| Employee | Position |
|---|---|
| Edward Michael Weil | Chairman, President & Chief Executive Officer |
| Jason F. Doyle | Chief Financial Officer, Secretary & Treasurer |
| Boris Korotkin | Senior VP-Corporate Strategy & Capital Markets |
| Lisa D. Kabnick | Lead Independent Director |
| Stanley R. Perla | Independent Director |
| Leslie D. Michelson | Independent Director |
| Edward Gene Rendell | Independent Director |
Historical Stock Data for American Fin Tr Inc (AFINO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | $21.61 | $22.24 | $21.61 | $22.05 | $22.05 | 8,514 |
| 2023-03-02 | $22.20 | $22.29 | $22.20 | $22.24 | $22.24 | 795 |
| 2023-03-01 | $22.00 | $22.38 | $21.96 | $22.38 | $22.38 | 2,361 |
| 2023-02-28 | $22.23 | $22.29 | $21.81 | $22.02 | $22.02 | 4,467 |
| 2023-02-27 | $22.22 | $22.41 | $22.22 | $22.30 | $22.30 | 3,899 |
| 2023-02-24 | $22.40 | $22.42 | $22.39 | $22.42 | $22.42 | 1,731 |
| 2023-02-23 | $22.44 | $22.44 | $22.00 | $22.43 | $22.43 | 4,250 |
| 2023-02-22 | $22.37 | $22.44 | $22.00 | $22.35 | $22.35 | 3,432 |
| 2023-02-21 | $22.53 | $22.97 | $22.00 | $22.95 | $22.95 | 5,528 |
| 2023-02-17 | $22.33 | $23.12 | $22.33 | $22.65 | $22.65 | 4,856 |
| 2023-02-16 | $23.19 | $23.36 | $22.81 | $23.09 | $23.09 | 4,636 |
| 2023-02-15 | $23.15 | $23.37 | $23.02 | $23.02 | $23.02 | 1,934 |
| 2023-02-14 | $22.91 | $23.27 | $22.91 | $23.15 | $23.15 | 8,477 |
| 2023-02-13 | $22.99 | $23.15 | $22.88 | $23.15 | $23.15 | 6,639 |
| 2023-02-10 | $22.78 | $22.89 | $22.50 | $22.68 | $22.68 | 8,226 |
| 2023-02-09 | $23.13 | $23.19 | $22.85 | $22.96 | $22.96 | 8,158 |
| 2023-02-08 | $22.95 | $23.00 | $22.90 | $22.90 | $22.90 | 747 |
| 2023-02-07 | $22.90 | $23.00 | $22.73 | $22.85 | $22.85 | 2,047 |
| 2023-02-06 | $22.98 | $23.23 | $22.90 | $23.05 | $23.05 | 4,098 |
| 2023-02-03 | $23.08 | $23.18 | $22.91 | $23.16 | $23.16 | 2,241 |
| 2023-02-02 | $23.25 | $23.25 | $22.77 | $23.21 | $23.21 | 9,204 |
| 2023-02-01 | $23.29 | $23.29 | $22.75 | $22.84 | $22.84 | 4,371 |
| 2023-01-31 | $23.35 | $23.40 | $23.18 | $23.29 | $23.29 | 2,132 |
| 2023-01-30 | $23.50 | $23.50 | $23.07 | $23.30 | $23.30 | 5,531 |
| 2023-01-27 | $22.70 | $24.00 | $22.70 | $23.55 | $23.55 | 8,596 |
| 2023-01-26 | $23.00 | $23.21 | $22.59 | $23.21 | $23.21 | 6,722 |
| 2023-01-25 | $22.75 | $22.75 | $22.04 | $22.73 | $22.73 | 12,006 |
| 2023-01-24 | $22.14 | $24.45 | $22.14 | $22.71 | $22.71 | 14,716 |
| 2023-01-23 | $21.40 | $22.17 | $21.40 | $22.12 | $22.12 | 17,244 |
| 2023-01-20 | $21.05 | $21.31 | $20.77 | $21.12 | $21.12 | 7,745 |
| 2023-01-19 | $21.01 | $21.28 | $20.84 | $21.02 | $21.02 | 4,642 |
| 2023-01-18 | $21.00 | $21.38 | $20.88 | $21.07 | $21.07 | 9,264 |
| 2023-01-17 | $20.59 | $21.19 | $20.59 | $20.94 | $20.94 | 5,361 |
| 2023-01-13 | $20.49 | $20.65 | $20.46 | $20.60 | $20.60 | 14,376 |
| 2023-01-12 | $20.53 | $20.53 | $20.37 | $20.50 | $20.50 | 21,055 |
| 2023-01-11 | $20.39 | $20.39 | $20.26 | $20.33 | $20.33 | 7,984 |
| 2023-01-10 | $20.39 | $20.39 | $20.35 | $20.37 | $20.37 | 9,703 |
| 2023-01-09 | $20.27 | $20.49 | $20.27 | $20.49 | $20.49 | 13,424 |
| 2023-01-06 | $20.44 | $20.55 | $20.30 | $20.32 | $20.32 | 5,297 |
| 2023-01-05 | $20.51 | $20.53 | $20.14 | $20.23 | $20.23 | 9,714 |
| 2023-01-04 | $20.84 | $21.05 | $20.70 | $20.89 | $20.42 | 11,286 |
| 2023-01-03 | $20.59 | $20.92 | $20.11 | $20.52 | $20.06 | 3,565 |
| 2022-12-30 | $19.89 | $20.30 | $19.82 | $20.20 | $19.75 | 12,181 |
| 2022-12-29 | $19.90 | $19.99 | $19.80 | $19.99 | $19.54 | 4,612 |
| 2022-12-28 | $19.95 | $19.95 | $19.71 | $19.92 | $19.48 | 4,689 |
| 2022-12-27 | $19.99 | $19.99 | $19.70 | $19.90 | $19.46 | 20,048 |
| 2022-12-23 | $19.95 | $19.95 | $19.86 | $19.95 | $19.95 | 3,035 |
| 2022-12-22 | $19.85 | $19.94 | $19.76 | $19.80 | $19.80 | 8,329 |
| 2022-12-21 | $20.18 | $20.18 | $19.79 | $19.95 | $19.95 | 2,953 |
| 2022-12-20 | $19.82 | $19.92 | $19.75 | $19.75 | $19.75 | 2,745 |
| 2022-12-19 | $20.05 | $20.05 | $19.68 | $19.92 | $19.92 | 5,213 |
| 2022-12-16 | $19.99 | $20.00 | $19.86 | $20.00 | $20.00 | 11,889 |
| 2022-12-15 | $19.95 | $19.99 | $19.80 | $19.97 | $19.97 | 6,054 |
| 2022-12-14 | $20.11 | $20.20 | $20.00 | $20.08 | $20.08 | 6,801 |
| 2022-12-13 | $20.29 | $20.30 | $20.01 | $20.15 | $20.15 | 10,241 |
| 2022-12-12 | $20.04 | $20.11 | $19.85 | $20.00 | $20.00 | 4,393 |
| 2022-12-09 | $20.30 | $20.30 | $20.16 | $20.16 | $20.16 | 3,390 |
| 2022-12-08 | $19.97 | $20.21 | $19.97 | $20.12 | $20.12 | 16,127 |
| 2022-12-07 | $20.33 | $20.33 | $19.86 | $19.86 | $19.86 | 6,419 |
| 2022-12-06 | $20.55 | $20.56 | $19.60 | $20.23 | $20.23 | 25,606 |
| 2022-12-05 | $20.59 | $20.61 | $20.40 | $20.43 | $20.43 | 8,029 |
| 2022-12-02 | $20.40 | $20.58 | $20.38 | $20.51 | $20.51 | 10,600 |
| 2022-12-01 | $19.97 | $20.50 | $19.97 | $20.40 | $20.40 | 10,284 |
| 2022-11-30 | $19.96 | $20.05 | $19.83 | $19.88 | $19.88 | 11,180 |
| 2022-11-29 | $20.25 | $20.28 | $19.55 | $19.82 | $19.82 | 7,020 |
| 2022-11-28 | $20.48 | $20.49 | $20.16 | $20.30 | $20.30 | 16,866 |
| 2022-11-25 | $20.48 | $20.53 | $20.48 | $20.53 | $20.53 | 1,096 |
| 2022-11-23 | $20.60 | $20.85 | $20.32 | $20.51 | $20.51 | 10,730 |
| 2022-11-22 | $20.70 | $20.77 | $20.56 | $20.65 | $20.65 | 8,668 |
| 2022-11-21 | $20.58 | $20.80 | $20.58 | $20.70 | $20.70 | 13,915 |
| 2022-11-18 | $20.49 | $20.58 | $20.49 | $20.54 | $20.54 | 31,956 |
| 2022-11-17 | $20.49 | $20.60 | $20.37 | $20.50 | $20.50 | 12,491 |
| 2022-11-16 | $21.01 | $21.03 | $20.65 | $20.65 | $20.65 | 8,794 |
| 2022-11-15 | $21.25 | $21.65 | $20.94 | $20.95 | $20.95 | 61,239 |
| 2022-11-14 | $21.63 | $22.41 | $21.35 | $21.38 | $21.38 | 44,995 |
| 2022-11-11 | $21.15 | $21.84 | $20.40 | $21.65 | $21.65 | 28,425 |
| 2022-11-10 | $20.16 | $21.07 | $20.16 | $20.63 | $20.63 | 25,303 |
| 2022-11-09 | $19.98 | $20.06 | $19.96 | $20.06 | $20.06 | 3,396 |
| 2022-11-08 | $20.16 | $20.34 | $19.78 | $20.06 | $20.06 | 19,958 |
| 2022-11-07 | $20.33 | $20.33 | $20.08 | $20.16 | $20.16 | 8,999 |
| 2022-11-04 | $19.80 | $20.52 | $19.64 | $20.08 | $20.08 | 17,062 |
| 2022-11-03 | $19.92 | $19.92 | $19.77 | $19.80 | $19.80 | 17,644 |
| 2022-11-02 | $20.14 | $20.14 | $19.56 | $19.80 | $19.80 | 14,510 |
| 2022-11-01 | $20.02 | $20.19 | $19.83 | $19.95 | $19.95 | 19,724 |
| 2022-10-31 | $19.67 | $20.47 | $19.40 | $19.79 | $19.79 | 36,354 |
| 2022-10-28 | $19.05 | $19.38 | $19.00 | $19.38 | $19.38 | 16,272 |
| 2022-10-27 | $19.07 | $19.07 | $18.92 | $19.00 | $19.00 | 21,668 |
| 2022-10-26 | $19.09 | $19.11 | $18.77 | $19.00 | $19.00 | 26,922 |
| 2022-10-25 | $19.47 | $19.47 | $19.03 | $19.11 | $19.11 | 20,104 |
| 2022-10-24 | $19.26 | $19.26 | $18.82 | $19.12 | $19.12 | 19,186 |
| 2022-10-21 | $19.15 | $19.20 | $19.06 | $19.15 | $19.15 | 11,312 |
| 2022-10-20 | $19.49 | $19.49 | $19.06 | $19.06 | $19.06 | 14,420 |
| 2022-10-19 | $19.61 | $19.61 | $19.00 | $19.25 | $19.25 | 37,375 |
| 2022-10-18 | $19.96 | $20.30 | $19.66 | $19.90 | $19.90 | 2,816 |
| 2022-10-17 | $20.01 | $20.12 | $19.85 | $19.97 | $19.97 | 5,114 |
| 2022-10-14 | $20.18 | $20.55 | $19.81 | $20.00 | $20.00 | 7,081 |
| 2022-10-13 | $19.96 | $20.10 | $19.80 | $20.02 | $20.02 | 7,439 |
| 2022-10-12 | $20.06 | $20.25 | $20.04 | $20.04 | $20.04 | 2,468 |
| 2022-10-11 | $20.60 | $20.60 | $20.00 | $20.20 | $20.20 | 5,654 |
| 2022-10-10 | $21.76 | $21.76 | $20.50 | $20.94 | $20.94 | 1,918 |
| 2022-10-07 | $20.81 | $20.81 | $20.00 | $20.44 | $20.44 | 5,458 |
| 2022-10-06 | $20.83 | $20.90 | $20.82 | $20.86 | $20.86 | 5,311 |
| 2022-10-05 | $21.09 | $21.18 | $21.00 | $21.08 | $20.62 | 6,057 |
| 2022-10-04 | $21.00 | $21.40 | $21.00 | $21.30 | $20.84 | 11,492 |
| 2022-10-03 | $21.01 | $21.09 | $21.01 | $21.09 | $20.63 | 4,949 |
| 2022-09-30 | $20.81 | $21.99 | $20.81 | $20.85 | $20.85 | 6,743 |
| 2022-09-29 | $21.06 | $21.38 | $20.93 | $21.13 | $21.13 | 7,798 |
| 2022-09-28 | $21.52 | $21.71 | $21.06 | $21.66 | $21.66 | 5,281 |
| 2022-09-27 | $21.41 | $21.80 | $21.15 | $21.30 | $21.30 | 12,427 |
| 2022-09-26 | $22.35 | $22.38 | $21.40 | $21.88 | $21.88 | 7,209 |
| 2022-09-23 | $23.50 | $23.50 | $21.89 | $22.41 | $22.41 | 13,236 |
| 2022-09-22 | $23.39 | $23.58 | $23.06 | $23.39 | $23.39 | 7,351 |
| 2022-09-21 | $23.48 | $23.60 | $23.36 | $23.41 | $23.41 | 6,090 |
| 2022-09-20 | $23.72 | $23.83 | $23.36 | $23.44 | $23.44 | 4,942 |
| 2022-09-19 | $23.76 | $23.91 | $23.76 | $23.91 | $23.91 | 4,320 |
| 2022-09-16 | $23.73 | $23.99 | $23.73 | $23.99 | $23.99 | 2,825 |
| 2022-09-15 | $23.59 | $23.92 | $23.59 | $23.92 | $23.92 | 1,375 |
| 2022-09-14 | $23.47 | $23.50 | $23.36 | $23.49 | $23.49 | 16,018 |
| 2022-09-13 | $23.67 | $23.95 | $23.32 | $23.69 | $23.69 | 10,550 |
| 2022-09-12 | $23.65 | $23.75 | $23.65 | $23.75 | $23.75 | 5,157 |
| 2022-09-09 | $23.50 | $23.75 | $23.50 | $23.67 | $23.67 | 6,165 |
| 2022-09-08 | $23.60 | $23.65 | $23.34 | $23.42 | $23.42 | 6,299 |
| 2022-09-07 | $23.29 | $23.75 | $23.29 | $23.62 | $23.62 | 3,883 |
| 2022-09-06 | $23.38 | $23.75 | $23.25 | $23.75 | $23.75 | 9,066 |
| 2022-09-02 | $23.92 | $23.92 | $23.55 | $23.79 | $23.79 | 3,829 |
| 2022-09-01 | $23.92 | $24.03 | $23.78 | $23.92 | $23.92 | 9,971 |
| 2022-08-31 | $23.97 | $23.97 | $23.80 | $23.90 | $23.90 | 6,713 |
| 2022-08-30 | $23.95 | $23.99 | $23.88 | $23.98 | $23.98 | 3,243 |
| 2022-08-29 | $23.98 | $24.05 | $23.90 | $23.93 | $23.93 | 4,114 |
| 2022-08-26 | $24.04 | $24.05 | $23.97 | $24.05 | $24.05 | 3,949 |
| 2022-08-25 | $24.05 | $24.42 | $24.00 | $24.03 | $24.03 | 11,228 |
| 2022-08-24 | $24.04 | $24.10 | $24.02 | $24.10 | $24.10 | 3,867 |
| 2022-08-23 | $24.12 | $24.13 | $24.00 | $24.00 | $24.00 | 6,816 |
| 2022-08-22 | $24.15 | $24.35 | $24.12 | $24.35 | $24.35 | 2,199 |
| 2022-08-19 | $24.14 | $24.29 | $24.14 | $24.14 | $24.14 | 3,734 |
| 2022-08-18 | $24.45 | $24.45 | $24.17 | $24.24 | $24.24 | 5,665 |
| 2022-08-17 | $24.51 | $24.60 | $24.22 | $24.52 | $24.52 | 2,354 |
| 2022-08-16 | $24.34 | $24.70 | $24.20 | $24.70 | $24.70 | 5,027 |
| 2022-08-15 | $24.40 | $24.49 | $24.06 | $24.49 | $24.49 | 2,840 |
| 2022-08-12 | $24.31 | $24.48 | $24.10 | $24.48 | $24.48 | 14,545 |
| 2022-08-11 | $24.49 | $24.49 | $24.15 | $24.48 | $24.48 | 2,344 |
| 2022-08-10 | $24.34 | $24.49 | $24.05 | $24.49 | $24.49 | 3,823 |
| 2022-08-09 | $24.00 | $24.40 | $24.00 | $24.19 | $24.19 | 1,338 |
| 2022-08-08 | $24.22 | $24.39 | $24.14 | $24.35 | $24.35 | 13,823 |
| 2022-08-05 | $24.05 | $24.50 | $24.05 | $24.29 | $24.29 | 3,189 |
| 2022-08-04 | $24.24 | $24.53 | $24.24 | $24.46 | $24.46 | 8,429 |
| 2022-08-03 | $24.24 | $24.45 | $24.00 | $24.41 | $24.41 | 7,266 |
| 2022-08-02 | $24.19 | $24.48 | $24.13 | $24.48 | $24.48 | 71,374 |
| 2022-08-01 | $24.25 | $24.44 | $23.79 | $24.38 | $24.38 | 30,900 |
| 2022-07-29 | $24.14 | $24.85 | $24.14 | $24.49 | $24.49 | 8,793 |
| 2022-07-28 | $24.10 | $24.20 | $23.62 | $24.00 | $24.00 | 14,665 |
| 2022-07-27 | $23.72 | $23.90 | $23.64 | $23.75 | $23.75 | 13,587 |
| 2022-07-26 | $23.00 | $24.00 | $23.00 | $23.59 | $23.59 | 21,717 |
| 2022-07-25 | $22.78 | $23.07 | $22.78 | $22.98 | $22.98 | 18,200 |
| 2022-07-22 | $22.68 | $22.89 | $22.50 | $22.50 | $22.50 | 10,197 |
| 2022-07-21 | $22.85 | $23.07 | $22.70 | $22.82 | $22.82 | 14,544 |
| 2022-07-20 | $23.08 | $23.08 | $22.73 | $22.99 | $22.99 | 6,091 |
| 2022-07-19 | $22.81 | $22.99 | $22.80 | $22.88 | $22.88 | 7,545 |
| 2022-07-18 | $22.89 | $23.02 | $22.82 | $22.93 | $22.93 | 14,107 |
| 2022-07-15 | $22.70 | $23.03 | $22.36 | $22.75 | $22.75 | 30,065 |
| 2022-07-14 | $22.95 | $23.18 | $22.44 | $22.72 | $22.72 | 5,714 |
| 2022-07-13 | $22.90 | $22.95 | $22.41 | $22.95 | $22.95 | 9,811 |
| 2022-07-12 | $22.38 | $22.70 | $22.35 | $22.47 | $22.47 | 13,418 |
| 2022-07-11 | $22.96 | $23.04 | $22.65 | $22.65 | $22.65 | 8,885 |
| 2022-07-08 | $22.76 | $22.85 | $22.32 | $22.85 | $22.85 | 4,643 |
| 2022-07-07 | $22.37 | $22.42 | $22.21 | $22.42 | $22.42 | 22,333 |
| 2022-07-06 | $22.12 | $22.25 | $22.08 | $22.11 | $22.11 | 23,449 |
| 2022-07-05 | $22.13 | $22.55 | $22.07 | $22.07 | $22.07 | 1,717 |
| 2022-07-01 | $22.04 | $22.17 | $22.04 | $22.14 | $22.14 | 8,711 |
| 2022-06-30 | $22.48 | $22.64 | $22.37 | $22.48 | $22.02 | 12,597 |
| 2022-06-29 | $22.56 | $22.96 | $22.24 | $22.24 | $21.79 | 10,689 |
| 2022-06-28 | $23.23 | $23.29 | $22.22 | $22.33 | $21.87 | 61,309 |
| 2022-06-27 | $22.40 | $23.32 | $22.23 | $22.45 | $21.99 | 23,758 |
| 2022-06-24 | $21.76 | $21.90 | $21.55 | $21.55 | $21.11 | 5,715 |
| 2022-06-23 | $21.70 | $21.70 | $21.57 | $21.57 | $21.13 | 970 |
| 2022-06-22 | $21.53 | $21.60 | $21.46 | $21.54 | $21.10 | 4,645 |
| 2022-06-21 | $21.35 | $21.95 | $20.86 | $21.75 | $21.31 | 18,269 |
| 2022-06-17 | $21.82 | $22.00 | $21.00 | $21.99 | $21.54 | 2,778 |
| 2022-06-16 | $22.20 | $22.20 | $20.61 | $21.99 | $21.54 | 12,487 |
| 2022-06-15 | $22.02 | $23.00 | $22.01 | $22.71 | $22.24 | 4,542 |
| 2022-06-14 | $22.95 | $22.95 | $22.30 | $22.34 | $21.88 | 4,549 |
| 2022-06-13 | $23.53 | $23.68 | $22.27 | $22.43 | $21.97 | 16,843 |
| 2022-06-10 | $23.65 | $23.67 | $23.45 | $23.58 | $23.10 | 3,867 |
| 2022-06-09 | $23.98 | $23.99 | $23.86 | $23.99 | $23.50 | 3,526 |
| 2022-06-08 | $24.01 | $24.28 | $24.00 | $24.10 | $23.61 | 9,569 |
| 2022-06-07 | $24.17 | $24.17 | $24.02 | $24.14 | $23.65 | 3,832 |
| 2022-06-06 | $23.95 | $24.33 | $23.95 | $24.33 | $23.83 | 2,376 |
| 2022-06-03 | $24.14 | $24.18 | $23.81 | $23.90 | $23.41 | 11,479 |
| 2022-06-02 | $23.88 | $24.04 | $23.80 | $24.03 | $23.54 | 32,616 |
| 2022-06-01 | $23.90 | $23.92 | $23.80 | $23.84 | $23.35 | 17,024 |
| 2022-05-31 | $24.15 | $24.15 | $23.89 | $23.90 | $23.41 | 25,920 |
| 2022-05-27 | $23.80 | $24.12 | $23.60 | $23.97 | $23.48 | 10,700 |
| 2022-05-26 | $23.80 | $24.09 | $23.69 | $23.80 | $23.31 | 15,208 |
| 2022-05-25 | $23.75 | $23.79 | $23.74 | $23.77 | $23.29 | 3,727 |
| 2022-05-24 | $23.65 | $23.85 | $23.63 | $23.70 | $23.22 | 9,048 |
| 2022-05-23 | $23.63 | $23.72 | $23.63 | $23.65 | $23.17 | 4,315 |
| 2022-05-20 | $23.80 | $23.81 | $23.79 | $23.79 | $23.30 | 3,975 |
| 2022-05-19 | $23.75 | $23.90 | $23.75 | $23.90 | $23.41 | 6,914 |
| 2022-05-18 | $23.90 | $23.90 | $23.82 | $23.87 | $23.38 | 16,916 |
| 2022-05-17 | $23.90 | $23.90 | $23.85 | $23.89 | $23.40 | 28,699 |
| 2022-05-16 | $24.00 | $24.02 | $23.88 | $23.90 | $23.41 | 37,833 |
| 2022-05-13 | $24.00 | $24.00 | $23.84 | $24.00 | $23.51 | 2,270 |
| 2022-05-12 | $23.79 | $23.96 | $23.75 | $23.86 | $23.37 | 5,384 |
| 2022-05-11 | $23.88 | $24.28 | $23.80 | $24.02 | $23.53 | 13,916 |
| 2022-05-10 | $23.70 | $24.10 | $23.70 | $23.85 | $23.36 | 4,910 |
| 2022-05-09 | $24.33 | $24.66 | $23.70 | $23.77 | $23.29 | 8,650 |
| 2022-05-06 | $23.79 | $24.30 | $23.78 | $24.30 | $23.81 | 9,869 |
| 2022-05-05 | $23.90 | $23.98 | $23.80 | $23.96 | $23.47 | 6,184 |
| 2022-05-04 | $23.93 | $23.95 | $23.85 | $23.85 | $23.36 | 4,990 |
| 2022-05-03 | $24.12 | $24.12 | $23.95 | $24.07 | $23.58 | 1,757 |
| 2022-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 207 |
| 2022-04-29 | $24.04 | $24.19 | $23.90 | $24.19 | $23.70 | 5,202 |
| 2022-04-28 | $24.33 | $24.39 | $24.18 | $24.18 | $23.69 | 2,490 |
| 2022-04-27 | $24.19 | $24.59 | $24.19 | $24.36 | $23.86 | 5,154 |
| 2022-04-26 | $24.19 | $24.42 | $24.15 | $24.40 | $23.90 | 5,957 |
| 2022-04-25 | $23.98 | $24.15 | $23.93 | $24.14 | $23.65 | 10,781 |
| 2022-04-22 | $24.15 | $24.15 | $23.79 | $23.82 | $23.33 | 3,469 |
| 2022-04-21 | $23.98 | $23.98 | $23.68 | $23.70 | $23.22 | 11,637 |
| 2022-04-20 | $24.11 | $24.22 | $23.75 | $24.00 | $23.51 | 13,128 |
| 2022-04-19 | $23.73 | $24.31 | $23.73 | $24.14 | $23.65 | 5,860 |
| 2022-04-18 | $23.47 | $23.98 | $23.47 | $23.58 | $23.10 | 16,329 |
| 2022-04-14 | $23.51 | $23.59 | $23.22 | $23.46 | $22.98 | 18,218 |
| 2022-04-13 | $24.29 | $24.46 | $23.98 | $23.98 | $23.49 | 32,864 |
| 2022-04-12 | $24.31 | $24.31 | $24.04 | $24.04 | $23.55 | 3,354 |
| 2022-04-11 | $24.58 | $24.58 | $24.00 | $24.07 | $23.58 | 9,429 |
| 2022-04-08 | $24.79 | $24.79 | $24.54 | $24.78 | $24.27 | 7,804 |
| 2022-04-07 | $25.11 | $25.11 | $24.74 | $24.86 | $24.35 | 8,070 |
| 2022-04-06 | $25.58 | $25.66 | $25.40 | $25.66 | $24.68 | 2,097 |
| 2022-04-05 | $25.69 | $25.69 | $25.42 | $25.42 | $24.45 | 10,809 |
| 2022-04-04 | $25.75 | $25.79 | $25.47 | $25.47 | $24.50 | 8,435 |
| 2022-04-01 | $25.70 | $25.70 | $25.60 | $25.60 | $24.62 | 9,612 |
| 2022-03-31 | $25.76 | $25.80 | $25.61 | $25.69 | $24.70 | 2,801 |
| 2022-03-30 | $25.69 | $25.85 | $25.63 | $25.63 | $24.65 | 516 |
| 2022-03-29 | $25.28 | $26.02 | $25.28 | $25.92 | $24.93 | 4,664 |
| 2022-03-28 | $25.12 | $25.51 | $25.11 | $25.51 | $24.53 | 9,993 |
| 2022-03-25 | $25.02 | $25.12 | $25.02 | $25.11 | $24.15 | 2,310 |
| 2022-03-24 | $25.21 | $25.30 | $25.21 | $25.28 | $24.31 | 2,715 |
| 2022-03-23 | $25.00 | $25.24 | $24.92 | $25.21 | $24.25 | 15,080 |
| 2022-03-22 | $24.98 | $25.05 | $24.97 | $25.04 | $24.08 | 13,410 |
| 2022-03-21 | $25.04 | $25.07 | $24.91 | $25.05 | $24.09 | 6,627 |
| 2022-03-18 | $25.05 | $25.06 | $24.96 | $25.06 | $24.10 | 3,690 |
| 2022-03-17 | $24.90 | $25.07 | $24.90 | $25.04 | $24.08 | 8,573 |
| 2022-03-16 | $25.37 | $25.37 | $24.63 | $24.92 | $23.97 | 13,351 |
| 2022-03-15 | $25.00 | $25.29 | $24.95 | $25.06 | $24.10 | 7,915 |
| 2022-03-14 | $25.05 | $25.05 | $24.90 | $25.00 | $24.04 | 16,882 |
| 2022-03-11 | $25.00 | $25.10 | $24.90 | $25.09 | $24.13 | 14,999 |
| 2022-03-10 | $25.31 | $25.41 | $25.02 | $25.05 | $24.09 | 6,241 |
| 2022-03-09 | $25.31 | $25.41 | $25.31 | $25.41 | $24.44 | 2,355 |
| 2022-03-08 | $25.35 | $25.44 | $25.31 | $25.35 | $24.38 | 2,030 |
| 2022-03-07 | $25.31 | $25.43 | $25.31 | $25.35 | $24.38 | 5,347 |
| 2022-03-04 | $25.25 | $25.39 | $25.25 | $25.39 | $24.42 | 7,554 |
| 2022-03-03 | $25.26 | $25.40 | $25.22 | $25.30 | $24.33 | 18,435 |
| 2022-03-02 | $25.33 | $25.33 | $25.26 | $25.26 | $24.29 | 4,748 |
| 2022-03-01 | $25.20 | $25.35 | $25.20 | $25.21 | $24.25 | 16,530 |
| 2022-02-28 | $25.20 | $25.30 | $25.09 | $25.20 | $24.24 | 18,843 |
| 2022-02-25 | $25.20 | $25.38 | $25.02 | $25.36 | $24.39 | 55,041 |
| 2022-02-24 | $25.27 | $25.27 | $25.10 | $25.20 | $24.24 | 95,801 |
| 2022-02-23 | $25.34 | $25.51 | $25.30 | $25.51 | $24.53 | 6,069 |
| 2022-02-22 | $25.38 | $25.44 | $25.35 | $25.39 | $24.42 | 9,838 |
| 2022-02-18 | $25.45 | $25.51 | $25.40 | $25.40 | $24.43 | 5,466 |
| 2022-02-17 | $25.40 | $25.60 | $25.40 | $25.43 | $24.46 | 15,495 |
| 2022-02-16 | $25.49 | $26.38 | $25.34 | $25.50 | $24.53 | 9,961 |
| 2022-02-15 | $25.61 | $25.63 | $25.35 | $25.50 | $24.53 | 37,087 |
| 2022-02-14 | $25.70 | $25.70 | $25.61 | $25.66 | $24.68 | 11,543 |
| 2022-02-11 | $25.90 | $25.90 | $25.62 | $25.70 | $24.72 | 86,858 |
| 2022-02-10 | $25.82 | $25.89 | $25.57 | $25.85 | $24.86 | 6,837 |
| 2022-02-09 | $26.00 | $26.02 | $25.84 | $25.84 | $24.85 | 14,295 |
| 2022-02-08 | $26.22 | $26.30 | $26.02 | $26.16 | $25.16 | 12,532 |
| 2022-02-07 | $26.50 | $26.50 | $26.23 | $26.34 | $25.33 | 2,439 |
| 2022-02-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.39 | 496 |
| 2022-02-03 | $26.54 | $26.65 | $26.40 | $26.60 | $25.58 | 5,614 |
| 2022-02-02 | $26.75 | $26.82 | $26.55 | $26.55 | $25.54 | 9,332 |
| 2022-02-01 | $26.62 | $26.72 | $26.56 | $26.72 | $25.70 | 7,460 |
| 2022-01-31 | $26.44 | $26.70 | $26.40 | $26.70 | $25.68 | 10,374 |
| 2022-01-28 | $26.26 | $26.45 | $26.20 | $26.45 | $25.44 | 6,261 |
| 2022-01-27 | $26.60 | $26.70 | $26.26 | $26.26 | $25.26 | 17,139 |
| 2022-01-26 | $26.55 | $26.82 | $26.55 | $26.69 | $25.67 | 21,356 |
| 2022-01-25 | $26.60 | $26.60 | $26.41 | $26.55 | $25.54 | 5,773 |
| 2022-01-24 | $26.49 | $26.60 | $26.20 | $26.60 | $25.58 | 17,396 |
| 2022-01-21 | $26.77 | $26.77 | $26.43 | $26.50 | $25.49 | 14,629 |
| 2022-01-20 | $26.67 | $26.84 | $26.65 | $26.75 | $25.73 | 14,507 |
| 2022-01-19 | $26.57 | $26.65 | $26.54 | $26.65 | $25.63 | 12,833 |
| 2022-01-18 | $26.78 | $26.78 | $26.47 | $26.70 | $25.68 | 6,000 |
| 2022-01-14 | $26.51 | $26.84 | $26.51 | $26.84 | $25.81 | 12,511 |
| 2022-01-13 | $26.55 | $26.72 | $26.40 | $26.72 | $25.70 | 24,945 |
| 2022-01-12 | $26.50 | $26.60 | $26.50 | $26.59 | $25.58 | 19,749 |
| 2022-01-11 | $26.50 | $26.51 | $26.46 | $26.51 | $25.49 | 11,254 |
| 2022-01-10 | $26.29 | $26.44 | $26.20 | $26.44 | $25.43 | 16,294 |
| 2022-01-07 | $26.50 | $26.59 | $26.36 | $26.49 | $25.48 | 20,307 |
| 2022-01-06 | $26.52 | $26.56 | $26.23 | $26.50 | $25.49 | 27,600 |
| 2022-01-05 | $26.90 | $26.99 | $26.79 | $26.95 | $25.48 | 9,964 |
| 2022-01-04 | $26.80 | $26.91 | $26.79 | $26.90 | $25.43 | 2,667 |
| 2022-01-03 | $26.73 | $26.79 | $26.62 | $26.75 | $25.29 | 2,440 |
| 2021-12-31 | $26.62 | $26.80 | $26.61 | $26.75 | $25.29 | 2,530 |
| 2021-12-30 | $26.40 | $26.68 | $26.34 | $26.64 | $25.18 | 7,547 |
| 2021-12-29 | $26.34 | $26.40 | $26.29 | $26.40 | $24.96 | 2,271 |
| 2021-12-28 | $26.25 | $26.33 | $26.25 | $26.25 | $24.81 | 1,439 |
| 2021-12-27 | $26.08 | $26.35 | $26.08 | $26.21 | $24.77 | 7,447 |
| 2021-12-23 | $26.13 | $26.13 | $25.94 | $26.04 | $24.62 | 7,682 |
| 2021-12-22 | $25.95 | $26.08 | $25.90 | $25.99 | $24.56 | 10,453 |
| 2021-12-21 | $26.04 | $26.09 | $25.91 | $25.91 | $24.49 | 11,942 |
| 2021-12-20 | $26.12 | $26.12 | $26.00 | $26.03 | $24.61 | 6,298 |
| 2021-12-17 | $26.02 | $26.23 | $26.02 | $26.23 | $24.80 | 3,280 |
| 2021-12-16 | $26.07 | $26.16 | $26.01 | $26.15 | $24.72 | 4,430 |
| 2021-12-15 | $25.97 | $25.99 | $25.90 | $25.99 | $24.57 | 3,294 |
| 2021-12-14 | $25.89 | $26.22 | $25.89 | $26.22 | $24.78 | 873 |
| 2021-12-13 | $25.93 | $26.03 | $25.82 | $26.00 | $24.58 | 9,638 |
| 2021-12-10 | $26.03 | $26.18 | $25.82 | $25.82 | $24.41 | 13,601 |
| 2021-12-09 | $25.89 | $26.03 | $25.78 | $26.00 | $24.58 | 18,287 |
| 2021-12-08 | $25.99 | $26.00 | $25.89 | $25.97 | $24.55 | 3,314 |
| 2021-12-07 | $26.35 | $26.35 | $25.88 | $25.95 | $24.53 | 39,671 |
| 2021-12-06 | $26.17 | $26.17 | $25.95 | $26.13 | $24.70 | 9,237 |
| 2021-12-03 | $25.94 | $26.30 | $25.78 | $25.95 | $24.53 | 11,833 |
| 2021-12-02 | $26.19 | $26.20 | $25.98 | $26.02 | $24.60 | 4,926 |
| 2021-12-01 | $26.23 | $26.34 | $26.19 | $26.20 | $24.77 | 7,920 |
| 2021-11-30 | $26.11 | $26.32 | $26.11 | $26.20 | $24.76 | 4,897 |
| 2021-11-29 | $26.41 | $26.55 | $26.25 | $26.34 | $24.90 | 8,357 |
| 2021-11-26 | $26.41 | $26.51 | $26.41 | $26.44 | $24.99 | 5,650 |
| 2021-11-24 | $26.52 | $26.57 | $26.40 | $26.53 | $25.08 | 2,577 |
| 2021-11-23 | $26.43 | $26.50 | $26.43 | $26.44 | $24.99 | 4,197 |
| 2021-11-22 | $26.64 | $26.66 | $26.01 | $26.43 | $24.99 | 16,788 |
| 2021-11-19 | $26.51 | $26.58 | $26.50 | $26.55 | $25.10 | 12,210 |
| 2021-11-18 | $26.59 | $26.59 | $26.44 | $26.50 | $25.05 | 4,754 |
| 2021-11-17 | $26.59 | $26.71 | $26.59 | $26.59 | $25.14 | 2,028 |
| 2021-11-16 | $26.54 | $26.58 | $26.41 | $26.57 | $25.12 | 11,879 |
| 2021-11-15 | $26.63 | $26.63 | $26.40 | $26.44 | $24.99 | 2,522 |
| 2021-11-12 | $26.60 | $26.60 | $26.46 | $26.58 | $25.13 | 9,390 |
| 2021-11-11 | $26.75 | $26.80 | $26.62 | $26.70 | $25.24 | 2,236 |
| 2021-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $25.33 | 84 |
| 2021-11-09 | $26.90 | $26.92 | $26.76 | $26.80 | $25.33 | 3,232 |
| 2021-11-08 | $26.87 | $26.96 | $26.60 | $26.82 | $25.35 | 11,403 |
| 2021-11-05 | $26.59 | $26.79 | $26.35 | $26.74 | $25.28 | 23,252 |
| 2021-11-04 | $26.58 | $26.59 | $26.58 | $26.59 | $25.14 | 862 |
| 2021-11-03 | $26.52 | $26.54 | $26.40 | $26.54 | $25.09 | 2,506 |
| 2021-11-02 | $26.43 | $26.49 | $26.43 | $26.49 | $25.04 | 7,019 |
| 2021-11-01 | $26.45 | $26.47 | $26.43 | $26.46 | $25.01 | 11,874 |
| 2021-10-29 | $26.29 | $26.49 | $26.26 | $26.49 | $25.04 | 11,547 |
| 2021-10-28 | $26.48 | $26.50 | $26.41 | $26.42 | $24.98 | 5,618 |
| 2021-10-27 | $26.57 | $26.57 | $26.43 | $26.43 | $24.98 | 5,139 |
| 2021-10-26 | $26.40 | $26.60 | $26.40 | $26.52 | $25.07 | 5,941 |
| 2021-10-25 | $26.35 | $26.38 | $26.27 | $26.38 | $24.94 | 7,311 |
| 2021-10-22 | $26.36 | $26.36 | $26.34 | $26.34 | $24.90 | 3,401 |
| 2021-10-21 | $26.40 | $26.42 | $26.33 | $26.36 | $24.92 | 3,211 |
| 2021-10-20 | $26.40 | $26.45 | $26.31 | $26.31 | $24.87 | 5,536 |
| 2021-10-19 | $26.28 | $26.35 | $26.28 | $26.30 | $24.86 | 8,771 |
| 2021-10-18 | $26.37 | $26.44 | $26.21 | $26.21 | $24.78 | 3,436 |
| 2021-10-15 | $26.76 | $26.76 | $26.27 | $26.33 | $24.89 | 15,342 |
| 2021-10-14 | $26.78 | $26.78 | $26.53 | $26.70 | $25.24 | 3,934 |
| 2021-10-13 | $26.55 | $26.78 | $26.50 | $26.78 | $25.32 | 11,596 |
| 2021-10-12 | $26.60 | $26.76 | $26.43 | $26.65 | $25.19 | 44,066 |
| 2021-10-11 | $26.64 | $26.78 | $26.59 | $26.77 | $25.31 | 11,956 |
| 2021-10-08 | $26.56 | $26.74 | $26.56 | $26.58 | $25.13 | 7,038 |
| 2021-10-07 | $26.36 | $26.70 | $26.00 | $26.63 | $25.17 | 11,697 |
| 2021-10-06 | $26.77 | $26.77 | $26.53 | $26.53 | $25.08 | 407 |
| 2021-10-05 | $26.84 | $26.84 | $26.60 | $26.82 | $25.35 | 6,006 |
| 2021-10-04 | $26.91 | $26.91 | $26.45 | $26.84 | $25.37 | 13,312 |
| 2021-10-01 | $26.73 | $27.07 | $26.73 | $27.06 | $25.15 | 4,128 |
| 2021-09-30 | $26.86 | $27.03 | $26.71 | $27.01 | $25.10 | 4,767 |
| 2021-09-29 | $26.80 | $26.86 | $26.64 | $26.86 | $24.96 | 16,745 |
| 2021-09-28 | $26.68 | $26.79 | $26.64 | $26.70 | $24.81 | 4,749 |
| 2021-09-27 | $26.70 | $26.86 | $26.67 | $26.82 | $24.93 | 11,737 |
| 2021-09-24 | $26.80 | $26.80 | $26.66 | $26.70 | $24.81 | 6,577 |
| 2021-09-23 | $26.76 | $26.79 | $26.70 | $26.79 | $24.89 | 2,177 |
| 2021-09-22 | $26.72 | $26.80 | $26.66 | $26.66 | $24.78 | 5,658 |
| 2021-09-21 | $26.68 | $26.74 | $26.68 | $26.73 | $24.84 | 2,012 |
| 2021-09-20 | $26.60 | $26.69 | $26.60 | $26.68 | $24.80 | 6,128 |
| 2021-09-17 | $26.84 | $26.86 | $26.65 | $26.74 | $24.85 | 11,317 |
| 2021-09-16 | $26.80 | $26.85 | $26.70 | $26.72 | $24.83 | 7,426 |
| 2021-09-15 | $26.91 | $26.91 | $26.72 | $26.80 | $24.91 | 4,660 |
| 2021-09-14 | $26.88 | $26.97 | $26.75 | $26.97 | $25.07 | 2,121 |
| 2021-09-13 | $26.80 | $26.96 | $26.72 | $26.96 | $25.06 | 5,993 |
| 2021-09-10 | $26.68 | $26.69 | $26.68 | $26.69 | $24.80 | 549 |
| 2021-09-09 | $26.68 | $26.77 | $26.65 | $26.65 | $24.77 | 2,736 |
| 2021-09-08 | $26.75 | $26.80 | $26.74 | $26.80 | $24.91 | 2,483 |
| 2021-09-07 | $26.85 | $26.85 | $26.66 | $26.77 | $24.88 | 3,759 |
| 2021-09-03 | $26.69 | $26.95 | $26.61 | $26.95 | $25.05 | 2,025 |
| 2021-09-02 | $26.71 | $26.93 | $26.71 | $26.91 | $25.01 | 1,373 |
| 2021-09-01 | $26.74 | $26.96 | $26.74 | $26.93 | $25.03 | 4,633 |
| 2021-08-31 | $26.79 | $26.90 | $26.63 | $26.89 | $24.99 | 15,131 |
| 2021-08-30 | $26.67 | $26.75 | $26.67 | $26.75 | $24.86 | 2,461 |
| 2021-08-27 | $26.75 | $26.81 | $26.75 | $26.81 | $24.92 | 1,714 |
| 2021-08-26 | $26.75 | $26.75 | $26.75 | $26.75 | $24.86 | 2,210 |
| 2021-08-25 | $26.74 | $26.83 | $26.60 | $26.77 | $24.88 | 11,973 |
| 2021-08-24 | $26.71 | $26.73 | $26.71 | $26.72 | $24.83 | 5,594 |
| 2021-08-23 | $26.58 | $26.65 | $26.58 | $26.65 | $24.77 | 5,591 |
| 2021-08-20 | $26.56 | $26.56 | $26.47 | $26.47 | $24.60 | 11,654 |
| 2021-08-19 | $26.60 | $26.68 | $26.51 | $26.61 | $24.73 | 6,024 |
| 2021-08-18 | $26.90 | $26.90 | $26.53 | $26.72 | $24.83 | 6,574 |
| 2021-08-17 | $26.96 | $26.96 | $26.70 | $26.70 | $24.81 | 9,589 |
| 2021-08-16 | $26.80 | $26.80 | $26.62 | $26.62 | $24.74 | 3,362 |
| 2021-08-13 | $26.70 | $26.80 | $26.70 | $26.80 | $24.91 | 2,005 |
| 2021-08-12 | $26.70 | $26.76 | $26.55 | $26.70 | $24.81 | 7,912 |
| 2021-08-11 | $26.64 | $26.67 | $26.60 | $26.67 | $24.79 | 2,629 |
| 2021-08-10 | $26.67 | $26.67 | $26.58 | $26.60 | $24.72 | 3,338 |
| 2021-08-09 | $26.57 | $26.68 | $26.55 | $26.60 | $24.72 | 12,487 |
| 2021-08-06 | $26.54 | $26.59 | $26.54 | $26.55 | $24.67 | 4,344 |
| 2021-08-05 | $26.59 | $26.59 | $26.50 | $26.55 | $24.67 | 7,154 |
| 2021-08-04 | $26.51 | $26.57 | $26.18 | $26.50 | $24.63 | 24,119 |
| 2021-08-03 | $26.40 | $26.51 | $26.40 | $26.50 | $24.63 | 17,363 |
| 2021-08-02 | $26.32 | $26.48 | $26.32 | $26.40 | $24.54 | 16,241 |
| 2021-07-30 | $26.49 | $26.49 | $26.36 | $26.40 | $24.54 | 3,259 |
| 2021-07-29 | $26.35 | $26.42 | $26.35 | $26.39 | $24.53 | 3,357 |
| 2021-07-28 | $26.41 | $26.44 | $26.25 | $26.41 | $24.54 | 12,221 |
| 2021-07-27 | $26.35 | $26.38 | $26.30 | $26.35 | $24.49 | 4,377 |
| 2021-07-26 | $26.21 | $26.35 | $26.16 | $26.35 | $24.49 | 4,572 |
| 2021-07-23 | $26.28 | $26.35 | $26.28 | $26.29 | $24.43 | 2,888 |
| 2021-07-22 | $26.25 | $26.32 | $26.25 | $26.28 | $24.42 | 16,723 |
| 2021-07-21 | $26.26 | $26.28 | $26.20 | $26.28 | $24.42 | 3,461 |
| 2021-07-20 | $26.15 | $26.20 | $26.10 | $26.20 | $24.35 | 4,593 |
| 2021-07-19 | $26.15 | $26.15 | $26.00 | $26.02 | $24.18 | 7,624 |
| 2021-07-16 | $26.15 | $26.25 | $26.00 | $26.25 | $24.40 | 25,561 |
| 2021-07-15 | $26.16 | $26.20 | $26.11 | $26.11 | $24.26 | 9,562 |
| 2021-07-14 | $26.17 | $26.20 | $26.15 | $26.15 | $24.30 | 6,784 |
| 2021-07-13 | $26.20 | $26.20 | $26.11 | $26.15 | $24.30 | 3,603 |
| 2021-07-12 | $26.05 | $26.30 | $26.05 | $26.20 | $24.35 | 19,170 |
| 2021-07-09 | $26.10 | $26.13 | $26.09 | $26.11 | $24.27 | 17,034 |
| 2021-07-08 | $26.08 | $26.13 | $26.05 | $26.10 | $24.26 | 18,507 |
| 2021-07-07 | $26.01 | $26.10 | $26.00 | $26.10 | $24.26 | 16,609 |
| 2021-07-06 | $26.08 | $26.08 | $25.96 | $26.01 | $24.17 | 11,671 |
| 2021-07-02 | $26.02 | $26.10 | $26.02 | $26.10 | $24.26 | 9,621 |
| 2021-07-01 | $25.94 | $26.15 | $25.88 | $26.07 | $24.23 | 20,458 |
| 2021-06-30 | $26.06 | $26.25 | $26.06 | $26.25 | $23.97 | 16,044 |
| 2021-06-29 | $26.19 | $26.25 | $26.19 | $26.21 | $23.94 | 21,112 |
| 2021-06-28 | $26.19 | $26.24 | $26.09 | $26.23 | $23.95 | 6,099 |
| 2021-06-25 | $26.05 | $26.27 | $26.05 | $26.19 | $23.92 | 17,205 |
| 2021-06-24 | $26.12 | $26.13 | $25.98 | $26.05 | $23.79 | 3,970 |
| 2021-06-23 | $25.91 | $26.15 | $25.90 | $26.15 | $23.88 | 17,732 |
| 2021-06-22 | $26.10 | $26.15 | $25.91 | $25.93 | $23.68 | 14,880 |
| 2021-06-21 | $26.10 | $26.19 | $26.03 | $26.03 | $23.77 | 8,568 |
| 2021-06-18 | $26.05 | $26.08 | $25.91 | $26.08 | $23.82 | 5,515 |
| 2021-06-17 | $26.05 | $26.05 | $25.90 | $25.98 | $23.73 | 7,008 |
| 2021-06-16 | $26.09 | $26.09 | $25.97 | $26.07 | $23.81 | 3,309 |
| 2021-06-15 | $25.91 | $26.09 | $25.90 | $26.09 | $23.82 | 12,470 |
| 2021-06-14 | $25.88 | $26.00 | $25.76 | $25.91 | $23.66 | 55,866 |
| 2021-06-11 | $25.75 | $25.84 | $25.75 | $25.79 | $23.55 | 4,930 |
| 2021-06-10 | $25.88 | $25.88 | $25.66 | $25.71 | $23.48 | 9,138 |
| 2021-06-09 | $25.88 | $25.88 | $25.67 | $25.80 | $23.56 | 6,029 |
| 2021-06-08 | $25.81 | $25.88 | $25.71 | $25.71 | $23.48 | 15,783 |
| 2021-06-07 | $25.70 | $25.82 | $25.65 | $25.76 | $23.52 | 19,098 |
| 2021-06-04 | $25.74 | $25.84 | $25.70 | $25.83 | $23.59 | 5,857 |
| 2021-06-03 | $25.67 | $25.89 | $25.61 | $25.75 | $23.52 | 24,676 |
| 2021-06-02 | $25.62 | $25.79 | $25.62 | $25.75 | $23.52 | 12,679 |
| 2021-06-01 | $25.90 | $25.90 | $25.58 | $25.62 | $23.39 | 24,171 |
| 2021-05-28 | $25.80 | $25.88 | $25.71 | $25.88 | $23.63 | 12,058 |
| 2021-05-27 | $25.74 | $25.85 | $25.70 | $25.85 | $23.60 | 5,564 |
| 2021-05-26 | $25.69 | $25.75 | $25.64 | $25.75 | $23.52 | 4,289 |
| 2021-05-25 | $25.54 | $25.68 | $25.54 | $25.56 | $23.34 | 5,711 |
| 2021-05-24 | $25.47 | $25.68 | $25.47 | $25.61 | $23.39 | 5,425 |
| 2021-05-21 | $25.57 | $25.67 | $25.45 | $25.63 | $23.41 | 7,776 |
| 2021-05-20 | $25.54 | $25.64 | $25.50 | $25.61 | $23.39 | 5,346 |
| 2021-05-19 | $25.55 | $25.63 | $25.45 | $25.45 | $23.24 | 14,230 |
| 2021-05-18 | $25.60 | $25.73 | $25.55 | $25.56 | $23.34 | 14,699 |
| 2021-05-17 | $25.60 | $25.63 | $25.50 | $25.54 | $23.32 | 4,904 |
| 2021-05-14 | $25.52 | $25.66 | $25.48 | $25.60 | $23.38 | 12,688 |
| 2021-05-13 | $25.50 | $25.59 | $25.40 | $25.51 | $23.29 | 15,291 |
| 2021-05-12 | $25.63 | $25.71 | $25.48 | $25.48 | $23.27 | 25,281 |
| 2021-05-11 | $25.79 | $25.83 | $25.71 | $25.80 | $23.56 | 13,096 |
| 2021-05-10 | $25.75 | $25.81 | $25.53 | $25.81 | $23.57 | 10,788 |
| 2021-05-07 | $25.66 | $25.75 | $25.52 | $25.75 | $23.52 | 16,075 |
| 2021-05-06 | $25.48 | $25.65 | $25.45 | $25.57 | $23.35 | 11,888 |
| 2021-05-05 | $25.54 | $25.66 | $25.45 | $25.45 | $23.24 | 19,104 |
| 2021-05-04 | $25.64 | $25.70 | $25.54 | $25.54 | $23.32 | 40,565 |
| 2021-05-03 | $25.70 | $25.70 | $25.55 | $25.68 | $23.45 | 12,171 |
| 2021-04-30 | $25.65 | $25.72 | $25.53 | $25.72 | $23.49 | 17,363 |
| 2021-04-29 | $25.65 | $25.74 | $25.59 | $25.65 | $23.42 | 7,641 |
| 2021-04-28 | $25.74 | $25.79 | $25.55 | $25.68 | $23.45 | 26,671 |
| 2021-04-27 | $25.56 | $25.74 | $25.55 | $25.69 | $23.46 | 16,269 |
| 2021-04-26 | $25.56 | $25.65 | $25.46 | $25.60 | $23.38 | 19,107 |
| 2021-04-23 | $25.53 | $25.57 | $25.40 | $25.47 | $23.26 | 14,237 |
| 2021-04-22 | $25.47 | $25.55 | $25.31 | $25.35 | $23.15 | 27,600 |
| 2021-04-21 | $25.36 | $25.57 | $25.32 | $25.52 | $23.31 | 91,950 |
| 2021-04-20 | $25.20 | $25.35 | $25.15 | $25.34 | $23.14 | 131,889 |
| 2021-04-19 | $25.10 | $25.18 | $25.01 | $25.08 | $22.91 | 47,634 |
| 2021-04-16 | $25.02 | $25.18 | $25.01 | $25.08 | $22.90 | 57,534 |
| 2021-04-15 | $25.01 | $25.02 | $24.97 | $25.01 | $22.84 | 68,846 |
| 2021-04-14 | $25.01 | $25.01 | $25.00 | $25.01 | $22.84 | 38,610 |
| 2021-04-13 | $25.03 | $25.03 | $25.00 | $25.01 | $22.84 | 25,437 |
| 2021-04-12 | $25.03 | $25.03 | $25.00 | $25.00 | $22.83 | 26,264 |
| 2021-04-09 | $25.03 | $25.03 | $25.00 | $25.01 | $22.84 | 14,720 |
| 2021-04-08 | $25.00 | $25.01 | $24.97 | $25.00 | $22.83 | 52,355 |
| 2021-04-07 | $24.98 | $25.01 | $24.95 | $24.96 | $22.79 | 161,253 |
| 2021-04-06 | $24.96 | $25.00 | $24.85 | $24.99 | $22.82 | 409,885 |
| 2021-04-05 | $24.93 | $24.95 | $24.83 | $24.94 | $22.78 | 71,510 |
| 2021-04-01 | $24.70 | $24.87 | $24.65 | $24.85 | $22.69 | 65,244 |
| 2021-03-31 | $25.04 | $25.05 | $25.00 | $25.03 | $22.38 | 164,136 |
| 2021-03-30 | $25.06 | $25.10 | $24.98 | $25.00 | $22.35 | 165,883 |
| 2021-03-29 | $25.03 | $25.14 | $25.00 | $25.05 | $22.40 | 147,306 |
| 2021-03-26 | $25.00 | $25.05 | $25.00 | $25.03 | $22.38 | 48,913 |
| 2021-03-25 | $25.01 | $25.03 | $24.95 | $25.01 | $22.36 | 31,658 |
| 2021-03-24 | $25.02 | $25.07 | $25.00 | $25.01 | $22.36 | 76,789 |
| 2021-03-23 | $25.02 | $25.06 | $25.00 | $25.00 | $22.35 | 78,702 |
| 2021-03-22 | $25.02 | $25.08 | $25.02 | $25.04 | $22.39 | 72,032 |
| 2021-03-19 | $25.03 | $25.05 | $25.00 | $25.01 | $22.36 | 30,076 |
| 2021-03-18 | $25.02 | $25.07 | $25.01 | $25.02 | $22.37 | 73,647 |
| 2021-03-17 | $25.08 | $25.08 | $25.00 | $25.01 | $22.36 | 67,326 |
| 2021-03-16 | $25.04 | $25.09 | $25.03 | $25.09 | $22.43 | 21,812 |
| 2021-03-15 | $25.04 | $25.05 | $25.03 | $25.04 | $22.39 | 22,056 |
| 2021-03-12 | $25.04 | $25.05 | $25.03 | $25.04 | $22.39 | 16,474 |
| 2021-03-11 | $25.04 | $25.05 | $25.03 | $25.04 | $22.39 | 27,035 |
| 2021-03-10 | $25.02 | $25.05 | $25.02 | $25.04 | $22.38 | 15,542 |
| 2021-03-09 | $25.00 | $25.07 | $24.99 | $25.05 | $22.40 | 18,101 |
| 2021-03-08 | $25.05 | $25.05 | $24.99 | $25.01 | $22.36 | 43,855 |
| 2021-03-05 | $25.10 | $25.10 | $25.01 | $25.01 | $22.36 | 41,734 |
| 2021-03-04 | $25.08 | $25.10 | $25.06 | $25.10 | $22.44 | 18,789 |
| 2021-03-03 | $25.05 | $25.08 | $25.05 | $25.08 | $22.42 | 7,649 |
| 2021-03-02 | $25.06 | $25.11 | $25.06 | $25.08 | $22.42 | 3,418 |
| 2021-03-01 | $25.11 | $25.11 | $25.05 | $25.05 | $22.40 | 8,491 |
| 2021-02-26 | $25.05 | $25.10 | $25.00 | $25.01 | $22.36 | 18,303 |
| 2021-02-25 | $25.10 | $25.15 | $25.03 | $25.06 | $22.41 | 10,340 |
| 2021-02-24 | $25.01 | $25.10 | $25.00 | $25.05 | $22.40 | 17,576 |
| 2021-02-23 | $25.01 | $25.09 | $24.91 | $25.01 | $22.36 | 8,282 |
| 2021-02-22 | $25.00 | $25.13 | $24.95 | $25.05 | $22.40 | 27,553 |
| 2021-02-19 | $24.97 | $25.01 | $24.94 | $25.01 | $22.36 | 4,445 |
| 2021-02-18 | $25.00 | $25.03 | $24.90 | $24.90 | $22.26 | 11,366 |
| 2021-02-17 | $25.05 | $25.10 | $24.92 | $24.94 | $22.30 | 2,811 |
| 2021-02-16 | $25.03 | $25.10 | $24.91 | $25.10 | $22.44 | 14,385 |
| 2021-02-12 | $25.02 | $25.12 | $24.99 | $25.00 | $22.35 | 10,336 |
| 2021-02-11 | $24.92 | $25.03 | $24.92 | $25.01 | $22.36 | 10,514 |
| 2021-02-10 | $25.01 | $25.03 | $24.91 | $24.91 | $22.27 | 32,810 |
| 2021-02-09 | $24.96 | $25.06 | $24.96 | $24.99 | $22.34 | 11,278 |
| 2021-02-08 | $25.10 | $25.13 | $24.96 | $25.00 | $22.35 | 35,661 |
| 2021-02-05 | $24.79 | $24.95 | $24.79 | $24.95 | $22.31 | 14,940 |
| 2021-02-04 | $24.95 | $24.96 | $24.55 | $24.69 | $22.08 | 34,704 |
| 2021-02-03 | $24.93 | $24.96 | $24.90 | $24.96 | $22.31 | 9,916 |
| 2021-02-02 | $24.96 | $24.96 | $24.90 | $24.93 | $22.29 | 8,216 |
| 2021-02-01 | $24.95 | $25.00 | $24.93 | $24.97 | $22.33 | 13,522 |
| 2021-01-29 | $24.87 | $24.99 | $24.87 | $24.94 | $22.30 | 25,906 |
| 2021-01-28 | $24.90 | $24.90 | $24.85 | $24.85 | $22.22 | 12,233 |
| 2021-01-27 | $24.91 | $24.93 | $24.88 | $24.89 | $22.26 | 9,300 |
| 2021-01-26 | $24.99 | $25.00 | $24.92 | $24.95 | $22.31 | 12,208 |
| 2021-01-25 | $25.00 | $25.00 | $24.91 | $24.98 | $22.34 | 104,294 |
| 2021-01-22 | $24.90 | $25.01 | $24.86 | $25.00 | $22.35 | 9,055 |
| 2021-01-21 | $24.99 | $25.00 | $24.95 | $24.95 | $22.31 | 17,540 |
| 2021-01-20 | $25.00 | $25.02 | $24.95 | $24.98 | $22.34 | 21,385 |
| 2021-01-19 | $25.02 | $25.03 | $24.98 | $25.00 | $22.35 | 8,780 |
| 2021-01-15 | $25.00 | $25.05 | $24.99 | $25.02 | $22.37 | 11,395 |
| 2021-01-14 | $25.05 | $25.07 | $25.00 | $25.04 | $22.39 | 14,951 |
| 2021-01-13 | $24.98 | $25.15 | $24.98 | $25.14 | $22.48 | 12,340 |
| 2021-01-12 | $25.03 | $25.17 | $25.00 | $25.01 | $22.36 | 15,967 |
| 2021-01-11 | $25.07 | $25.07 | $24.90 | $25.01 | $22.36 | 20,357 |
| 2021-01-08 | $25.10 | $25.10 | $25.00 | $25.10 | $22.44 | 7,123 |
| 2021-01-07 | $24.85 | $24.98 | $24.76 | $24.98 | $22.34 | 35,287 |
| 2021-01-06 | $25.01 | $25.05 | $24.76 | $24.82 | $22.19 | 54,700 |
| 2021-01-05 | $25.08 | $25.08 | $24.96 | $25.03 | $22.38 | 35,358 |
| 2021-01-04 | $25.07 | $25.14 | $24.95 | $24.98 | $22.34 | 68,590 |
| 2020-12-31 | $24.97 | $25.09 | $24.92 | $24.93 | $22.29 | 43,553 |
| 2020-12-30 | $24.98 | $25.00 | $24.90 | $24.93 | $22.29 | 22,928 |
| 2020-12-29 | $25.00 | $25.08 | $24.88 | $24.98 | $22.34 | 66,991 |
| 2020-12-28 | $24.80 | $25.14 | $24.78 | $25.05 | $22.39 | 158,955 |
| 2020-12-24 | $24.82 | $24.83 | $24.73 | $24.76 | $22.14 | 8,590 |
| 2020-12-23 | $24.79 | $24.84 | $24.65 | $24.75 | $22.13 | 62,918 |
| 2020-12-22 | $24.74 | $24.79 | $24.63 | $24.66 | $22.05 | 86,006 |
| 2020-12-21 | $24.68 | $24.75 | $24.50 | $24.74 | $22.12 | 89,444 |
| 2020-12-18 | $24.74 | $24.75 | $24.60 | $24.69 | $22.08 | 54,084 |
| 2020-12-17 | $24.75 | $24.75 | $24.58 | $24.70 | $22.09 | 100,458 |
| 2020-12-16 | $24.60 | $24.75 | $24.56 | $24.70 | $22.09 | 355,420 |
| 2020-12-15 | $24.60 | $24.80 | $24.55 | $24.60 | $22.00 | 1,163,453 |