Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX) Exchange: NYSE
Data as of Aug. 21, 2025
$24.89 ($-0.05) -0.20%
Eagle Point Credit Company Inc 66875 Notes due 2028 - Daily Information
Click for more stock information on Eagle Point Credit Company Inc 66875 Notes due 2028.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.82 |
| Previous Close | $24.89 |
| High | $24.90 |
| Low | $24.82 |
| Adjusted Open | $24.82 |
| Previous Adjusted Close | $24.89 |
| Adjusted High | $24.90 |
| Adjusted Low | $24.82 |
About Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX)
Eagle Point Credit Company Inc. 6.6875% Notes due 2028
Invest in Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX)
Historical Stock Data for Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $24.82 | $24.90 | $24.82 | $24.89 | $24.89 | 899 |
| 2025-08-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2025-08-19 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 300 |
| 2025-08-18 | $24.92 | $25.16 | $24.92 | $24.94 | $24.94 | 1,748 |
| 2025-08-15 | $24.88 | $24.96 | $24.72 | $24.83 | $24.83 | 3,597 |
| 2025-08-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 503 |
| 2025-08-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 396 |
| 2025-08-12 | $24.95 | $24.95 | $24.88 | $24.91 | $24.91 | 638 |
| 2025-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 222 |
| 2025-08-08 | $24.85 | $25.06 | $24.85 | $25.05 | $25.05 | 654 |
| 2025-08-07 | $25.04 | $25.04 | $24.89 | $24.89 | $24.89 | 598 |
| 2025-08-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 243 |
| 2025-08-05 | $24.96 | $24.96 | $24.82 | $24.95 | $24.95 | 726 |
| 2025-08-04 | $25.00 | $25.00 | $24.75 | $24.84 | $24.84 | 2,165 |
| 2025-08-01 | $25.00 | $25.09 | $25.00 | $25.00 | $25.00 | 1,013 |
| 2025-07-31 | $25.00 | $25.08 | $25.00 | $25.00 | $25.00 | 1,387 |
| 2025-07-30 | $24.86 | $25.15 | $24.86 | $25.00 | $25.00 | 1,074 |
| 2025-07-29 | $25.18 | $25.19 | $24.96 | $24.98 | $24.98 | 2,910 |
| 2025-07-28 | $25.20 | $25.20 | $24.90 | $24.90 | $24.90 | 1,297 |
| 2025-07-25 | $24.70 | $24.77 | $24.70 | $24.70 | $24.70 | 3,389 |
| 2025-07-24 | $24.81 | $24.84 | $24.70 | $24.70 | $24.70 | 3,216 |
| 2025-07-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 173 |
| 2025-07-22 | $24.75 | $25.20 | $24.75 | $24.79 | $24.79 | 1,411 |
| 2025-07-21 | $24.79 | $24.79 | $24.70 | $24.75 | $24.75 | 4,802 |
| 2025-07-18 | $24.62 | $24.75 | $24.62 | $24.75 | $24.75 | 1,514 |
| 2025-07-17 | $24.77 | $24.77 | $24.62 | $24.62 | $24.62 | 1,583 |
| 2025-07-16 | $24.62 | $24.71 | $24.62 | $24.71 | $24.71 | 472 |
| 2025-07-15 | $24.63 | $24.79 | $24.60 | $24.60 | $24.60 | 1,759 |
| 2025-07-14 | $24.75 | $24.84 | $24.60 | $24.75 | $24.75 | 2,232 |
| 2025-07-11 | $24.84 | $24.90 | $24.75 | $24.75 | $24.75 | 6,392 |
| 2025-07-10 | $24.62 | $24.73 | $24.62 | $24.73 | $24.73 | 370 |
| 2025-07-09 | $24.74 | $24.75 | $24.71 | $24.72 | $24.72 | 3,156 |
| 2025-07-08 | $24.59 | $24.67 | $24.55 | $24.67 | $24.67 | 5,307 |
| 2025-07-07 | $24.40 | $24.54 | $24.40 | $24.45 | $24.45 | 3,105 |
| 2025-07-03 | $24.45 | $24.55 | $24.45 | $24.45 | $24.45 | 1,947 |
| 2025-07-02 | $24.70 | $24.72 | $24.36 | $24.43 | $24.43 | 16,930 |
| 2025-07-01 | $24.42 | $24.65 | $24.42 | $24.64 | $24.64 | 833 |
| 2025-06-30 | $24.60 | $24.64 | $24.45 | $24.54 | $24.54 | 5,463 |
| 2025-06-27 | $24.43 | $24.60 | $24.43 | $24.60 | $24.60 | 1,690 |
| 2025-06-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 700 |
| 2025-06-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 246 |
| 2025-06-24 | $24.58 | $24.59 | $24.35 | $24.35 | $24.35 | 4,804 |
| 2025-06-23 | $24.56 | $24.59 | $24.35 | $24.47 | $24.47 | 1,855 |
| 2025-06-20 | $24.89 | $24.89 | $24.65 | $24.65 | $24.65 | 940 |
| 2025-06-18 | $24.55 | $24.57 | $24.38 | $24.38 | $24.38 | 2,689 |
| 2025-06-17 | $24.52 | $24.89 | $24.52 | $24.54 | $24.54 | 2,616 |
| 2025-06-16 | $24.44 | $24.55 | $24.44 | $24.53 | $24.53 | 590 |
| 2025-06-13 | $24.64 | $24.79 | $24.64 | $24.79 | $24.37 | 1,014 |
| 2025-06-12 | $24.72 | $24.81 | $24.72 | $24.81 | $24.39 | 300 |
| 2025-06-11 | $24.53 | $24.96 | $24.53 | $24.75 | $24.34 | 1,382 |
| 2025-06-10 | $24.67 | $24.77 | $24.65 | $24.74 | $24.33 | 3,361 |
| 2025-06-09 | $24.77 | $24.92 | $24.75 | $24.75 | $24.34 | 1,679 |
| 2025-06-06 | $24.99 | $24.99 | $24.81 | $24.81 | $24.81 | 2,709 |
| 2025-06-05 | $24.88 | $24.98 | $24.80 | $24.90 | $24.90 | 2,229 |
| 2025-06-04 | $24.84 | $24.90 | $24.84 | $24.90 | $24.90 | 2,335 |
| 2025-06-03 | $24.84 | $24.84 | $24.69 | $24.79 | $24.79 | 1,713 |
| 2025-06-02 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 128 |
| 2025-05-30 | $24.92 | $24.92 | $24.69 | $24.69 | $24.69 | 868 |
| 2025-05-29 | $24.88 | $24.91 | $24.82 | $24.89 | $24.89 | 1,002 |
| 2025-05-28 | $24.75 | $24.82 | $24.65 | $24.82 | $24.82 | 1,782 |
| 2025-05-27 | $24.65 | $24.73 | $24.61 | $24.73 | $24.73 | 2,286 |
| 2025-05-23 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 618 |
| 2025-05-22 | $24.74 | $25.00 | $24.65 | $24.70 | $24.70 | 2,215 |
| 2025-05-21 | $24.76 | $24.85 | $24.63 | $24.65 | $24.65 | 3,805 |
| 2025-05-20 | $24.75 | $25.03 | $24.73 | $24.86 | $24.86 | 3,854 |
| 2025-05-19 | $24.77 | $24.77 | $24.53 | $24.61 | $24.61 | 9,229 |
| 2025-05-16 | $24.75 | $24.75 | $24.65 | $24.68 | $24.68 | 3,227 |
| 2025-05-15 | $24.65 | $24.66 | $24.51 | $24.66 | $24.66 | 1,552 |
| 2025-05-14 | $24.79 | $24.79 | $24.51 | $24.51 | $24.51 | 1,828 |
| 2025-05-13 | $24.79 | $25.03 | $24.45 | $24.48 | $24.48 | 6,524 |
| 2025-05-12 | $24.60 | $25.03 | $24.57 | $24.58 | $24.58 | 5,063 |
| 2025-05-09 | $24.55 | $24.65 | $24.55 | $24.60 | $24.60 | 2,133 |
| 2025-05-08 | $24.57 | $24.60 | $24.53 | $24.53 | $24.53 | 918 |
| 2025-05-07 | $24.53 | $24.62 | $24.44 | $24.53 | $24.53 | 3,607 |
| 2025-05-06 | $24.90 | $24.90 | $24.44 | $24.52 | $24.52 | 3,564 |
| 2025-05-05 | $24.75 | $24.77 | $24.73 | $24.73 | $24.73 | 976 |
| 2025-05-02 | $24.67 | $24.79 | $24.61 | $24.79 | $24.79 | 1,668 |
| 2025-05-01 | $24.60 | $24.60 | $24.53 | $24.57 | $24.57 | 901 |
| 2025-04-30 | $24.57 | $24.60 | $24.53 | $24.55 | $24.55 | 1,909 |
| 2025-04-29 | $24.51 | $24.59 | $24.50 | $24.50 | $24.50 | 3,547 |
| 2025-04-28 | $24.59 | $24.59 | $24.44 | $24.44 | $24.44 | 2,912 |
| 2025-04-25 | $24.55 | $24.88 | $24.37 | $24.47 | $24.47 | 1,350 |
| 2025-04-24 | $24.39 | $24.52 | $24.35 | $24.39 | $24.39 | 4,443 |
| 2025-04-23 | $24.70 | $24.70 | $24.39 | $24.39 | $24.39 | 2,508 |
| 2025-04-22 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 100 |
| 2025-04-21 | $24.41 | $24.68 | $24.41 | $24.44 | $24.44 | 3,811 |
| 2025-04-17 | $24.60 | $24.60 | $24.43 | $24.55 | $24.55 | 5,133 |
| 2025-04-16 | $24.25 | $24.75 | $24.25 | $24.75 | $24.75 | 10,817 |
| 2025-04-15 | $24.25 | $24.91 | $24.25 | $24.69 | $24.69 | 1,912 |
| 2025-04-14 | $24.23 | $24.58 | $24.17 | $24.17 | $24.17 | 1,372 |
| 2025-04-11 | $24.35 | $24.60 | $24.11 | $24.23 | $24.23 | 3,509 |
| 2025-04-10 | $24.07 | $24.45 | $23.85 | $24.18 | $24.18 | 9,160 |
| 2025-04-09 | $24.35 | $24.43 | $24.20 | $24.43 | $24.43 | 675 |
| 2025-04-08 | $24.35 | $24.60 | $24.30 | $24.48 | $24.48 | 2,903 |
| 2025-04-07 | $24.50 | $24.50 | $24.42 | $24.42 | $24.42 | 1,894 |
| 2025-04-04 | $24.75 | $24.88 | $24.58 | $24.60 | $24.60 | 3,123 |
| 2025-04-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 422 |
| 2025-04-02 | $24.94 | $24.99 | $24.80 | $24.80 | $24.80 | 1,456 |
| 2025-04-01 | $24.91 | $24.95 | $24.91 | $24.94 | $24.94 | 674 |
| 2025-03-31 | $24.95 | $24.95 | $24.82 | $24.84 | $24.84 | 1,432 |
| 2025-03-28 | $25.00 | $25.01 | $24.81 | $24.81 | $24.81 | 2,301 |
| 2025-03-27 | $25.02 | $25.02 | $24.82 | $25.01 | $25.01 | 1,224 |
| 2025-03-26 | $24.90 | $25.05 | $24.89 | $25.01 | $25.01 | 3,059 |
| 2025-03-25 | $24.81 | $25.03 | $24.81 | $25.03 | $25.03 | 3,491 |
| 2025-03-24 | $25.09 | $25.20 | $24.90 | $24.90 | $24.90 | 2,259 |
| 2025-03-21 | $25.05 | $25.05 | $24.95 | $25.00 | $25.00 | 2,612 |
| 2025-03-20 | $24.88 | $25.03 | $24.88 | $24.98 | $24.98 | 2,654 |
| 2025-03-19 | $25.40 | $25.40 | $24.91 | $24.91 | $24.91 | 700 |
| 2025-03-18 | $25.26 | $25.26 | $24.91 | $25.00 | $25.00 | 9,077 |
| 2025-03-17 | $24.90 | $24.92 | $24.80 | $24.81 | $24.81 | 9,844 |
| 2025-03-14 | $25.15 | $25.20 | $25.13 | $25.20 | $25.20 | 2,078 |
| 2025-03-13 | $25.05 | $25.23 | $25.03 | $25.23 | $25.23 | 8,004 |
| 2025-03-12 | $25.04 | $25.13 | $25.04 | $25.12 | $24.71 | 1,738 |
| 2025-03-11 | $25.07 | $25.28 | $25.06 | $25.11 | $24.70 | 1,581 |
| 2025-03-10 | $25.22 | $25.61 | $25.20 | $25.25 | $24.84 | 5,142 |
| 2025-03-07 | $25.69 | $25.69 | $24.80 | $25.40 | $24.99 | 4,441 |
| 2025-03-06 | $25.40 | $25.75 | $25.38 | $25.50 | $25.08 | 10,117 |
| 2025-03-05 | $25.54 | $25.54 | $25.28 | $25.35 | $24.94 | 3,530 |
| 2025-03-04 | $25.18 | $26.95 | $25.17 | $25.55 | $25.13 | 93,247 |
| 2025-03-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 284 |
| 2025-02-28 | $25.01 | $25.19 | $24.93 | $25.19 | $25.19 | 7,624 |
| 2025-02-27 | $25.15 | $25.19 | $25.02 | $25.18 | $25.18 | 2,177 |
| 2025-02-26 | $25.00 | $25.00 | $24.91 | $24.95 | $24.95 | 811 |
| 2025-02-25 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 810 |
| 2025-02-24 | $24.86 | $24.98 | $24.86 | $24.98 | $24.98 | 427 |
| 2025-02-21 | $24.83 | $24.86 | $24.83 | $24.86 | $24.86 | 523 |
| 2025-02-20 | $24.92 | $25.00 | $24.92 | $25.00 | $25.00 | 1,381 |
| 2025-02-19 | $25.19 | $25.19 | $24.76 | $24.85 | $24.85 | 2,163 |
| 2025-02-18 | $24.90 | $25.18 | $24.90 | $25.04 | $25.04 | 1,689 |
| 2025-02-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 107 |
| 2025-02-13 | $25.06 | $25.06 | $24.89 | $24.96 | $24.96 | 1,959 |
| 2025-02-12 | $24.95 | $25.07 | $24.95 | $25.07 | $25.07 | 475 |
| 2025-02-11 | $25.04 | $25.10 | $25.04 | $25.10 | $25.10 | 328 |
| 2025-02-10 | $24.90 | $24.90 | $24.89 | $24.90 | $24.90 | 1,704 |
| 2025-02-07 | $24.87 | $25.08 | $24.87 | $25.02 | $25.02 | 900 |
| 2025-02-06 | $24.89 | $25.07 | $24.84 | $25.00 | $25.00 | 4,037 |
| 2025-02-05 | $24.98 | $24.98 | $24.91 | $24.98 | $24.98 | 2,420 |
| 2025-02-04 | $24.98 | $24.98 | $24.87 | $24.98 | $24.98 | 768 |
| 2025-02-03 | $24.82 | $24.99 | $24.75 | $24.98 | $24.98 | 2,852 |
| 2025-01-31 | $24.90 | $24.90 | $24.82 | $24.82 | $24.82 | 461 |
| 2025-01-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 193 |
| 2025-01-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 761 |
| 2025-01-28 | $24.73 | $24.89 | $24.73 | $24.89 | $24.89 | 1,015 |
| 2025-01-27 | $24.79 | $25.00 | $24.62 | $24.73 | $24.73 | 14,126 |
| 2025-01-24 | $24.62 | $24.81 | $24.62 | $24.80 | $24.80 | 1,374 |
| 2025-01-23 | $24.63 | $24.72 | $24.63 | $24.72 | $24.72 | 664 |
| 2025-01-22 | $24.73 | $24.85 | $24.62 | $24.62 | $24.62 | 1,384 |
| 2025-01-21 | $24.65 | $24.84 | $24.60 | $24.84 | $24.84 | 4,027 |
| 2025-01-17 | $24.45 | $24.90 | $24.45 | $24.65 | $24.65 | 2,671 |
| 2025-01-16 | $24.65 | $24.65 | $24.51 | $24.64 | $24.64 | 1,307 |
| 2025-01-15 | $24.64 | $24.64 | $24.50 | $24.58 | $24.58 | 1,489 |
| 2025-01-14 | $24.55 | $24.56 | $24.55 | $24.56 | $24.56 | 1,068 |
| 2025-01-13 | $24.39 | $24.48 | $24.37 | $24.41 | $24.41 | 2,338 |
| 2025-01-10 | $24.37 | $24.50 | $24.36 | $24.39 | $24.39 | 5,604 |
| 2025-01-08 | $24.40 | $24.63 | $24.36 | $24.50 | $24.50 | 10,724 |
| 2025-01-07 | $24.58 | $24.58 | $24.38 | $24.50 | $24.50 | 2,353 |
| 2025-01-06 | $24.52 | $24.61 | $24.52 | $24.61 | $24.61 | 1,922 |
| 2025-01-03 | $24.55 | $24.64 | $24.55 | $24.64 | $24.64 | 2,874 |
| 2025-01-02 | $24.49 | $24.50 | $24.49 | $24.50 | $24.50 | 869 |
| 2024-12-31 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 20 |
| 2024-12-30 | $24.50 | $24.50 | $24.32 | $24.32 | $24.32 | 1,842 |
| 2024-12-27 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1,166 |
| 2024-12-26 | $24.33 | $24.44 | $24.33 | $24.44 | $24.44 | 454 |
| 2024-12-24 | $24.46 | $24.46 | $24.33 | $24.33 | $24.33 | 1,802 |
| 2024-12-23 | $24.31 | $24.32 | $24.31 | $24.32 | $24.32 | 318 |
| 2024-12-20 | $24.30 | $24.56 | $24.30 | $24.30 | $24.30 | 2,363 |
| 2024-12-19 | $24.42 | $24.68 | $24.35 | $24.49 | $24.49 | 3,750 |
| 2024-12-18 | $24.55 | $24.89 | $24.28 | $24.35 | $24.35 | 11,327 |
| 2024-12-17 | $24.44 | $24.60 | $24.38 | $24.38 | $24.38 | 3,961 |
| 2024-12-16 | $24.83 | $24.83 | $24.55 | $24.55 | $24.55 | 919 |
| 2024-12-13 | $24.87 | $24.87 | $24.80 | $24.86 | $24.44 | 9,891 |
| 2024-12-12 | $24.85 | $24.86 | $24.85 | $24.86 | $24.44 | 461 |
| 2024-12-11 | $24.90 | $25.00 | $24.85 | $24.85 | $24.43 | 2,276 |
| 2024-12-10 | $24.90 | $24.96 | $24.86 | $24.86 | $24.44 | 2,057 |
| 2024-12-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.45 | 581 |
| 2024-12-06 | $24.90 | $24.91 | $24.90 | $24.91 | $24.49 | 364 |
| 2024-12-05 | $24.93 | $25.00 | $24.93 | $25.00 | $24.58 | 1,562 |
| 2024-12-04 | $24.85 | $24.93 | $24.85 | $24.93 | $24.51 | 1,038 |
| 2024-12-03 | $24.90 | $24.99 | $24.90 | $24.99 | $24.57 | 431 |
| 2024-12-02 | $24.80 | $24.92 | $24.80 | $24.92 | $24.50 | 547 |
| 2024-11-29 | $24.90 | $24.92 | $24.80 | $24.80 | $24.38 | 1,158 |
| 2024-11-27 | $24.85 | $24.92 | $24.80 | $24.91 | $24.49 | 1,278 |
| 2024-11-26 | $24.85 | $24.85 | $24.77 | $24.83 | $24.41 | 5,964 |
| 2024-11-25 | $24.76 | $24.94 | $24.76 | $24.86 | $24.44 | 1,599 |
| 2024-11-22 | $24.95 | $24.95 | $24.76 | $24.76 | $24.76 | 2,349 |
| 2024-11-21 | $24.73 | $24.90 | $24.73 | $24.90 | $24.90 | 923 |
| 2024-11-20 | $24.87 | $24.88 | $24.73 | $24.73 | $24.73 | 1,962 |
| 2024-11-19 | $24.83 | $24.85 | $24.73 | $24.85 | $24.85 | 1,204 |
| 2024-11-18 | $24.65 | $24.80 | $24.65 | $24.70 | $24.70 | 3,556 |
| 2024-11-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 580 |
| 2024-11-14 | $24.69 | $24.69 | $24.65 | $24.65 | $24.65 | 976 |
| 2024-11-13 | $24.66 | $24.70 | $24.66 | $24.66 | $24.66 | 3,213 |
| 2024-11-12 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 517 |
| 2024-11-11 | $24.66 | $24.70 | $24.65 | $24.65 | $24.65 | 2,089 |
| 2024-11-08 | $24.67 | $24.87 | $24.65 | $24.74 | $24.74 | 8,468 |
| 2024-11-07 | $24.70 | $24.74 | $24.60 | $24.62 | $24.62 | 2,594 |
| 2024-11-06 | $24.70 | $24.84 | $24.70 | $24.70 | $24.70 | 2,463 |
| 2024-11-05 | $24.72 | $24.73 | $24.70 | $24.73 | $24.73 | 763 |
| 2024-11-04 | $24.71 | $24.83 | $24.70 | $24.83 | $24.83 | 3,286 |
| 2024-11-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 119 |
| 2024-10-31 | $24.70 | $24.77 | $24.70 | $24.77 | $24.77 | 848 |
| 2024-10-30 | $24.72 | $24.76 | $24.70 | $24.70 | $24.70 | 1,501 |
| 2024-10-29 | $24.72 | $24.82 | $24.71 | $24.75 | $24.75 | 695 |
| 2024-10-28 | $25.00 | $25.00 | $24.70 | $24.80 | $24.80 | 3,945 |
| 2024-10-25 | $24.70 | $24.90 | $24.70 | $24.86 | $24.86 | 752 |
| 2024-10-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 21 |
| 2024-10-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 370 |
| 2024-10-22 | $24.79 | $24.79 | $24.71 | $24.71 | $24.71 | 1,241 |
| 2024-10-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 237 |
| 2024-10-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 237 |
| 2024-10-17 | $24.70 | $24.83 | $24.64 | $24.81 | $24.81 | 3,868 |
| 2024-10-16 | $24.62 | $24.70 | $24.62 | $24.70 | $24.70 | 1,331 |
| 2024-10-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 669 |
| 2024-10-14 | $24.70 | $24.87 | $24.70 | $24.72 | $24.72 | 666 |
| 2024-10-11 | $24.70 | $24.79 | $24.70 | $24.79 | $24.79 | 527 |
| 2024-10-10 | $24.80 | $24.80 | $24.70 | $24.70 | $24.70 | 1,466 |
| 2024-10-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 304 |
| 2024-10-08 | $24.89 | $24.89 | $24.80 | $24.80 | $24.80 | 2,080 |
| 2024-10-07 | $24.94 | $24.94 | $24.86 | $24.88 | $24.88 | 1,122 |
| 2024-10-04 | $24.85 | $24.95 | $24.85 | $24.92 | $24.92 | 5,859 |
| 2024-10-03 | $24.92 | $24.92 | $24.79 | $24.79 | $24.79 | 395 |
| 2024-10-02 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 142 |
| 2024-10-01 | $24.69 | $24.82 | $24.65 | $24.72 | $24.72 | 1,506 |
| 2024-09-30 | $24.84 | $24.84 | $24.60 | $24.66 | $24.66 | 2,881 |
| 2024-09-27 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 847 |
| 2024-09-26 | $24.76 | $24.83 | $24.73 | $24.77 | $24.77 | 1,532 |
| 2024-09-25 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 522 |
| 2024-09-24 | $24.77 | $24.78 | $24.72 | $24.77 | $24.77 | 1,660 |
| 2024-09-23 | $24.82 | $24.83 | $24.70 | $24.80 | $24.80 | 1,624 |
| 2024-09-20 | $24.95 | $24.99 | $24.76 | $24.76 | $24.76 | 4,924 |
| 2024-09-19 | $24.75 | $24.90 | $24.75 | $24.90 | $24.90 | 1,418 |
| 2024-09-18 | $24.80 | $24.84 | $24.70 | $24.75 | $24.75 | 3,470 |
| 2024-09-17 | $24.75 | $24.85 | $24.74 | $24.75 | $24.75 | 2,119 |
| 2024-09-16 | $24.58 | $24.75 | $24.58 | $24.75 | $24.75 | 12,765 |
| 2024-09-13 | $25.20 | $25.29 | $24.84 | $24.96 | $24.96 | 33,072 |
| 2024-09-12 | $25.34 | $25.35 | $25.24 | $25.32 | $24.90 | 750 |
| 2024-09-11 | $25.23 | $25.35 | $25.15 | $25.19 | $25.19 | 9,374 |
| 2024-09-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 444 |
| 2024-09-09 | $25.00 | $25.25 | $24.94 | $25.24 | $25.24 | 4,466 |
| 2024-09-06 | $24.94 | $25.10 | $24.94 | $25.08 | $25.08 | 474 |
| 2024-09-05 | $25.00 | $25.10 | $24.91 | $25.10 | $25.10 | 2,112 |
| 2024-09-04 | $24.80 | $25.10 | $24.80 | $25.04 | $25.04 | 12,451 |
| 2024-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 520 |
| 2024-08-30 | $25.00 | $25.00 | $24.83 | $25.00 | $25.00 | 4,133 |
| 2024-08-29 | $24.95 | $24.96 | $24.74 | $24.89 | $24.89 | 9,564 |
| 2024-08-28 | $24.90 | $24.99 | $24.90 | $24.99 | $24.99 | 1,471 |
| 2024-08-27 | $25.10 | $25.10 | $24.95 | $24.99 | $24.99 | 3,941 |
| 2024-08-26 | $24.85 | $25.35 | $24.85 | $25.10 | $25.10 | 7,964 |
| 2024-08-23 | $24.92 | $25.00 | $24.90 | $24.94 | $24.94 | 1,709 |
| 2024-08-22 | $24.73 | $25.00 | $24.73 | $24.88 | $24.88 | 531 |
| 2024-08-21 | $24.86 | $24.91 | $24.77 | $24.77 | $24.77 | 3,662 |
| 2024-08-20 | $24.88 | $24.98 | $24.84 | $24.84 | $24.84 | 3,948 |
| 2024-08-19 | $24.81 | $25.00 | $24.73 | $24.81 | $24.81 | 7,755 |
| 2024-08-16 | $24.95 | $24.95 | $24.77 | $24.77 | $24.77 | 5,402 |
| 2024-08-15 | $25.04 | $25.04 | $24.87 | $24.90 | $24.90 | 1,379 |
| 2024-08-14 | $25.38 | $25.38 | $24.87 | $24.91 | $24.91 | 6,315 |
| 2024-08-13 | $25.25 | $25.25 | $24.75 | $24.83 | $24.83 | 2,334 |
| 2024-08-12 | $24.90 | $25.16 | $24.88 | $24.90 | $24.90 | 1,852 |
| 2024-08-09 | $24.78 | $24.90 | $24.78 | $24.90 | $24.90 | 2,116 |
| 2024-08-08 | $24.89 | $24.97 | $24.81 | $24.81 | $24.81 | 6,395 |
| 2024-08-07 | $24.78 | $24.85 | $24.71 | $24.80 | $24.80 | 4,168 |
| 2024-08-06 | $24.64 | $24.88 | $24.62 | $24.88 | $24.88 | 1,089 |
| 2024-08-05 | $24.73 | $24.84 | $24.69 | $24.84 | $24.84 | 5,793 |
| 2024-08-02 | $24.58 | $24.75 | $24.58 | $24.73 | $24.73 | 1,462 |
| 2024-08-01 | $24.72 | $24.75 | $24.72 | $24.75 | $24.75 | 603 |
| 2024-07-31 | $24.60 | $24.74 | $24.60 | $24.74 | $24.74 | 2,106 |
| 2024-07-30 | $24.72 | $24.75 | $24.65 | $24.75 | $24.75 | 2,802 |
| 2024-07-29 | $24.65 | $24.69 | $24.56 | $24.69 | $24.69 | 4,016 |
| 2024-07-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 607 |
| 2024-07-25 | $24.75 | $24.75 | $24.56 | $24.60 | $24.60 | 7,744 |
| 2024-07-24 | $24.57 | $24.73 | $24.57 | $24.70 | $24.70 | 8,080 |
| 2024-07-23 | $24.58 | $24.68 | $24.50 | $24.68 | $24.68 | 3,001 |
| 2024-07-22 | $24.62 | $24.62 | $24.31 | $24.57 | $24.57 | 8,260 |
| 2024-07-19 | $24.47 | $24.50 | $24.47 | $24.48 | $24.48 | 472 |
| 2024-07-18 | $24.50 | $24.50 | $24.40 | $24.47 | $24.47 | 4,373 |
| 2024-07-17 | $24.50 | $24.50 | $24.44 | $24.47 | $24.47 | 799 |
| 2024-07-16 | $24.42 | $24.49 | $24.42 | $24.48 | $24.48 | 6,207 |
| 2024-07-15 | $24.62 | $24.62 | $24.36 | $24.47 | $24.47 | 8,057 |
| 2024-07-12 | $24.38 | $24.50 | $24.34 | $24.47 | $24.47 | 3,624 |
| 2024-07-11 | $24.40 | $24.50 | $24.30 | $24.50 | $24.50 | 2,006 |
| 2024-07-10 | $24.56 | $24.56 | $24.27 | $24.45 | $24.45 | 2,329 |
| 2024-07-09 | $24.56 | $24.58 | $24.29 | $24.36 | $24.36 | 5,314 |
| 2024-07-08 | $24.58 | $24.58 | $24.44 | $24.52 | $24.52 | 1,657 |
| 2024-07-05 | $24.42 | $24.58 | $24.39 | $24.44 | $24.44 | 2,155 |
| 2024-07-03 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 1,118 |
| 2024-07-02 | $24.26 | $24.53 | $24.26 | $24.43 | $24.43 | 3,450 |
| 2024-07-01 | $24.25 | $24.45 | $24.25 | $24.34 | $24.34 | 1,794 |
| 2024-06-28 | $24.49 | $24.49 | $24.45 | $24.48 | $24.48 | 1,886 |
| 2024-06-27 | $24.50 | $24.55 | $24.50 | $24.54 | $24.54 | 1,934 |
| 2024-06-26 | $24.54 | $24.56 | $24.43 | $24.49 | $24.49 | 3,226 |
| 2024-06-25 | $24.53 | $24.55 | $24.42 | $24.54 | $24.54 | 881 |
| 2024-06-24 | $24.65 | $24.65 | $24.33 | $24.43 | $24.43 | 5,921 |
| 2024-06-21 | $24.44 | $24.72 | $24.44 | $24.54 | $24.54 | 943 |
| 2024-06-20 | $24.40 | $24.73 | $24.38 | $24.38 | $24.38 | 11,508 |
| 2024-06-18 | $24.47 | $24.48 | $24.35 | $24.36 | $24.36 | 855 |
| 2024-06-17 | $24.30 | $24.45 | $24.26 | $24.26 | $24.26 | 3,177 |
| 2024-06-14 | $24.60 | $24.75 | $24.06 | $24.23 | $24.23 | 28,471 |
| 2024-06-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.26 | 418 |
| 2024-06-12 | $24.51 | $24.67 | $24.51 | $24.63 | $24.21 | 2,236 |
| 2024-06-11 | $24.67 | $24.70 | $24.44 | $24.56 | $24.14 | 4,052 |
| 2024-06-10 | $24.54 | $24.70 | $24.50 | $24.50 | $24.08 | 2,136 |
| 2024-06-07 | $24.58 | $24.70 | $24.56 | $24.70 | $24.28 | 1,736 |
| 2024-06-06 | $24.47 | $24.57 | $24.41 | $24.56 | $24.14 | 4,405 |
| 2024-06-05 | $24.36 | $24.60 | $24.36 | $24.59 | $24.17 | 6,570 |
| 2024-06-04 | $24.48 | $24.55 | $24.38 | $24.38 | $23.97 | 4,043 |
| 2024-06-03 | $24.50 | $24.59 | $24.37 | $24.59 | $24.17 | 3,286 |
| 2024-05-31 | $24.30 | $24.36 | $24.24 | $24.36 | $23.95 | 6,979 |
| 2024-05-30 | $24.41 | $24.60 | $24.36 | $24.47 | $24.06 | 4,800 |
| 2024-05-29 | $24.27 | $24.32 | $24.16 | $24.32 | $23.91 | 5,184 |
| 2024-05-28 | $24.34 | $24.43 | $24.26 | $24.30 | $23.89 | 12,897 |
| 2024-05-24 | $24.28 | $24.55 | $24.27 | $24.27 | $24.27 | 15,964 |
| 2024-05-23 | $24.40 | $24.40 | $24.22 | $24.30 | $24.30 | 1,513 |
| 2024-05-22 | $24.44 | $24.60 | $24.34 | $24.48 | $24.48 | 10,710 |
| 2024-05-21 | $24.27 | $24.44 | $24.27 | $24.33 | $24.33 | 3,513 |
| 2024-05-20 | $24.40 | $24.40 | $24.30 | $24.32 | $24.32 | 2,358 |
| 2024-05-17 | $24.30 | $24.49 | $24.19 | $24.36 | $24.36 | 2,989 |
| 2024-05-16 | $24.47 | $24.47 | $24.17 | $24.30 | $24.30 | 2,975 |
| 2024-05-15 | $24.44 | $24.44 | $24.30 | $24.32 | $24.32 | 1,161 |
| 2024-05-14 | $24.33 | $24.33 | $24.18 | $24.27 | $24.27 | 3,801 |
| 2024-05-13 | $24.17 | $24.55 | $24.10 | $24.21 | $24.21 | 14,522 |
| 2024-05-10 | $24.13 | $24.27 | $24.13 | $24.25 | $24.25 | 3,870 |
| 2024-05-09 | $24.18 | $24.29 | $24.14 | $24.29 | $24.29 | 6,238 |
| 2024-05-08 | $24.22 | $24.30 | $24.09 | $24.09 | $24.09 | 2,004 |
| 2024-05-07 | $24.07 | $24.38 | $24.05 | $24.22 | $24.22 | 8,884 |
| 2024-05-06 | $24.23 | $24.62 | $24.23 | $24.29 | $24.29 | 8,397 |
| 2024-05-03 | $24.12 | $24.50 | $24.07 | $24.30 | $24.30 | 6,016 |
| 2024-05-02 | $24.25 | $24.25 | $24.00 | $24.08 | $24.08 | 1,611 |
| 2024-05-01 | $24.24 | $24.25 | $24.10 | $24.12 | $24.12 | 1,270 |
| 2024-04-30 | $24.23 | $24.23 | $24.12 | $24.14 | $24.14 | 1,219 |
| 2024-04-29 | $24.16 | $24.20 | $24.12 | $24.16 | $24.16 | 3,627 |
| 2024-04-26 | $24.52 | $24.52 | $24.24 | $24.24 | $24.24 | 1,731 |
| 2024-04-25 | $24.50 | $24.70 | $24.31 | $24.36 | $24.36 | 3,168 |
| 2024-04-24 | $24.11 | $24.50 | $24.01 | $24.15 | $24.15 | 20,959 |
| 2024-04-23 | $24.14 | $24.69 | $24.14 | $24.19 | $24.19 | 2,931 |
| 2024-04-22 | $24.12 | $24.69 | $24.10 | $24.14 | $24.14 | 2,255 |
| 2024-04-19 | $24.07 | $24.20 | $24.02 | $24.20 | $24.20 | 3,609 |
| 2024-04-18 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 241 |
| 2024-04-17 | $24.25 | $24.28 | $24.05 | $24.12 | $24.12 | 11,436 |
| 2024-04-16 | $24.39 | $24.39 | $24.25 | $24.25 | $24.25 | 2,856 |
| 2024-04-15 | $24.50 | $24.51 | $24.38 | $24.38 | $24.38 | 974 |
| 2024-04-12 | $24.53 | $24.53 | $24.50 | $24.50 | $24.50 | 721 |
| 2024-04-11 | $24.64 | $24.90 | $24.57 | $24.57 | $24.57 | 2,510 |
| 2024-04-10 | $24.90 | $24.90 | $24.51 | $24.51 | $24.51 | 761 |
| 2024-04-09 | $24.93 | $24.93 | $24.68 | $24.70 | $24.70 | 435 |
| 2024-04-08 | $24.55 | $24.75 | $24.55 | $24.62 | $24.62 | 2,723 |
| 2024-04-05 | $24.55 | $24.60 | $24.55 | $24.60 | $24.60 | 820 |
| 2024-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 784 |
| 2024-04-03 | $24.40 | $24.42 | $24.40 | $24.41 | $24.41 | 605 |
| 2024-04-02 | $24.49 | $24.49 | $24.36 | $24.41 | $24.41 | 746 |
| 2024-04-01 | $24.40 | $24.49 | $24.35 | $24.35 | $24.35 | 1,726 |
| 2024-03-28 | $24.40 | $24.51 | $24.39 | $24.40 | $24.40 | 3,405 |
| 2024-03-27 | $24.68 | $24.68 | $24.40 | $24.52 | $24.52 | 3,070 |
| 2024-03-26 | $24.38 | $24.68 | $24.38 | $24.68 | $24.68 | 718 |
| 2024-03-25 | $24.72 | $24.72 | $24.45 | $24.45 | $24.45 | 5,206 |
| 2024-03-22 | $24.58 | $24.88 | $24.52 | $24.64 | $24.64 | 5,529 |
| 2024-03-21 | $24.42 | $24.58 | $24.40 | $24.40 | $24.40 | 1,700 |
| 2024-03-20 | $24.56 | $24.56 | $24.35 | $24.48 | $24.48 | 995 |
| 2024-03-19 | $24.57 | $24.63 | $24.35 | $24.46 | $24.46 | 1,338 |
| 2024-03-18 | $24.44 | $24.90 | $24.44 | $24.46 | $24.46 | 18,811 |
| 2024-03-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 224 |
| 2024-03-14 | $24.50 | $24.50 | $24.41 | $24.41 | $24.41 | 328 |
| 2024-03-13 | $24.89 | $24.89 | $24.73 | $24.73 | $24.32 | 3,478 |
| 2024-03-12 | $24.88 | $24.88 | $24.81 | $24.81 | $24.39 | 895 |
| 2024-03-11 | $24.80 | $24.90 | $24.79 | $24.84 | $24.42 | 3,776 |
| 2024-03-08 | $24.78 | $24.85 | $24.74 | $24.85 | $24.43 | 3,219 |
| 2024-03-07 | $24.72 | $24.72 | $24.72 | $24.72 | $24.30 | 360 |
| 2024-03-06 | $24.70 | $24.76 | $24.69 | $24.70 | $24.28 | 1,711 |
| 2024-03-05 | $24.76 | $24.81 | $24.76 | $24.80 | $24.38 | 1,707 |
| 2024-03-04 | $24.70 | $24.70 | $24.30 | $24.66 | $24.24 | 4,492 |
| 2024-03-01 | $24.58 | $24.89 | $24.33 | $24.65 | $24.24 | 15,377 |
| 2024-02-29 | $24.70 | $24.70 | $24.28 | $24.70 | $24.28 | 12,341 |
| 2024-02-28 | $24.51 | $24.90 | $24.50 | $24.73 | $24.31 | 15,379 |
| 2024-02-27 | $24.40 | $24.72 | $24.40 | $24.72 | $24.30 | 7,093 |
| 2024-02-26 | $24.31 | $24.48 | $24.31 | $24.37 | $23.95 | 3,776 |
| 2024-02-23 | $24.48 | $24.48 | $24.30 | $24.35 | $24.35 | 8,775 |
| 2024-02-22 | $24.50 | $24.50 | $24.30 | $24.45 | $24.45 | 4,455 |
| 2024-02-21 | $24.38 | $24.52 | $24.35 | $24.52 | $24.52 | 3,044 |
| 2024-02-20 | $24.29 | $24.40 | $24.29 | $24.40 | $24.40 | 1,847 |
| 2024-02-16 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2024-02-15 | $24.27 | $24.38 | $24.25 | $24.38 | $24.38 | 2,098 |
| 2024-02-14 | $24.30 | $24.45 | $24.29 | $24.31 | $24.31 | 8,042 |
| 2024-02-13 | $24.47 | $24.50 | $24.36 | $24.50 | $24.50 | 2,764 |
| 2024-02-12 | $24.30 | $24.32 | $24.20 | $24.32 | $24.32 | 2,432 |
| 2024-02-09 | $24.30 | $24.32 | $24.30 | $24.32 | $24.32 | 775 |
| 2024-02-08 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 1,011 |
| 2024-02-07 | $24.45 | $24.45 | $24.43 | $24.43 | $24.43 | 645 |
| 2024-02-06 | $24.29 | $24.33 | $24.14 | $24.30 | $24.30 | 3,386 |
| 2024-02-05 | $24.59 | $24.59 | $24.21 | $24.34 | $24.34 | 5,967 |
| 2024-02-02 | $24.59 | $24.59 | $24.18 | $24.35 | $24.35 | 3,558 |
| 2024-02-01 | $24.46 | $24.59 | $24.42 | $24.59 | $24.59 | 1,961 |
| 2024-01-31 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 828 |
| 2024-01-30 | $24.60 | $24.65 | $24.50 | $24.65 | $24.65 | 1,655 |
| 2024-01-29 | $24.58 | $24.58 | $24.49 | $24.58 | $24.58 | 4,700 |
| 2024-01-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 63 |
| 2024-01-25 | $24.45 | $24.59 | $24.45 | $24.59 | $24.59 | 425 |
| 2024-01-24 | $24.48 | $24.50 | $24.47 | $24.50 | $24.50 | 2,423 |
| 2024-01-23 | $24.80 | $24.80 | $24.50 | $24.50 | $24.50 | 1,564 |
| 2024-01-22 | $24.57 | $24.90 | $24.55 | $24.55 | $24.55 | 4,140 |
| 2024-01-19 | $24.39 | $24.59 | $24.39 | $24.40 | $24.40 | 5,130 |
| 2024-01-18 | $24.40 | $24.58 | $24.40 | $24.40 | $24.40 | 2,448 |
| 2024-01-17 | $24.40 | $24.59 | $24.40 | $24.43 | $24.43 | 809 |
| 2024-01-16 | $24.30 | $24.48 | $24.29 | $24.40 | $24.40 | 3,163 |
| 2024-01-12 | $24.39 | $24.79 | $24.25 | $24.30 | $24.30 | 12,125 |
| 2024-01-11 | $24.15 | $24.35 | $24.11 | $24.35 | $24.35 | 2,179 |
| 2024-01-10 | $24.16 | $24.30 | $24.10 | $24.21 | $24.21 | 3,449 |
| 2024-01-09 | $24.32 | $24.40 | $24.11 | $24.25 | $24.25 | 6,536 |
| 2024-01-08 | $24.18 | $24.29 | $24.18 | $24.25 | $24.25 | 2,839 |
| 2024-01-05 | $24.18 | $24.19 | $24.12 | $24.18 | $24.18 | 1,241 |
| 2024-01-04 | $24.14 | $24.14 | $24.02 | $24.08 | $24.08 | 1,623 |
| 2024-01-03 | $24.09 | $24.12 | $24.07 | $24.07 | $24.07 | 1,651 |
| 2024-01-02 | $23.88 | $24.19 | $23.88 | $24.12 | $24.12 | 4,199 |
| 2023-12-29 | $24.09 | $24.10 | $24.00 | $24.05 | $24.05 | 3,130 |
| 2023-12-28 | $23.99 | $24.11 | $23.88 | $23.95 | $23.95 | 5,081 |
| 2023-12-27 | $24.10 | $24.10 | $23.62 | $23.88 | $23.88 | 12,346 |
| 2023-12-26 | $24.05 | $24.10 | $23.75 | $24.10 | $24.10 | 12,359 |
| 2023-12-22 | $23.90 | $24.27 | $22.80 | $24.03 | $24.03 | 9,498 |
| 2023-12-21 | $24.13 | $24.13 | $23.96 | $24.02 | $24.02 | 6,339 |
| 2023-12-20 | $24.00 | $24.08 | $24.00 | $24.08 | $24.08 | 960 |
| 2023-12-19 | $24.13 | $24.13 | $23.99 | $23.99 | $23.99 | 675 |
| 2023-12-18 | $24.23 | $24.23 | $23.92 | $24.10 | $24.10 | 4,739 |
| 2023-12-15 | $24.16 | $24.49 | $23.91 | $24.13 | $24.13 | 5,756 |
| 2023-12-14 | $24.35 | $24.60 | $24.04 | $24.16 | $24.16 | 9,948 |
| 2023-12-13 | $24.37 | $24.90 | $24.19 | $24.78 | $24.36 | 7,693 |
| 2023-12-12 | $24.35 | $24.39 | $24.26 | $24.39 | $23.98 | 1,428 |
| 2023-12-11 | $24.40 | $24.40 | $23.96 | $24.22 | $23.81 | 8,365 |
| 2023-12-08 | $24.41 | $24.41 | $24.20 | $24.40 | $23.98 | 1,090 |
| 2023-12-07 | $24.33 | $24.50 | $24.23 | $24.39 | $24.39 | 4,910 |
| 2023-12-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 259 |
| 2023-12-05 | $24.12 | $24.37 | $24.12 | $24.25 | $24.25 | 1,703 |
| 2023-12-04 | $24.33 | $24.35 | $23.70 | $24.12 | $24.12 | 14,377 |
| 2023-12-01 | $24.08 | $24.45 | $24.08 | $24.28 | $24.28 | 10,768 |
| 2023-11-30 | $24.11 | $24.44 | $24.08 | $24.25 | $24.25 | 9,218 |
| 2023-11-29 | $24.12 | $24.18 | $24.12 | $24.18 | $24.18 | 574 |
| 2023-11-28 | $23.82 | $24.20 | $23.82 | $24.07 | $24.07 | 9,335 |
| 2023-11-27 | $23.94 | $24.20 | $23.94 | $24.00 | $24.00 | 3,659 |
| 2023-11-24 | $23.95 | $24.09 | $23.75 | $23.77 | $23.77 | 1,126 |
| 2023-11-22 | $23.91 | $24.04 | $23.64 | $24.04 | $24.04 | 3,074 |
| 2023-11-21 | $24.03 | $24.03 | $23.56 | $23.71 | $23.71 | 11,233 |
| 2023-11-20 | $24.00 | $24.19 | $23.86 | $23.89 | $23.89 | 4,901 |
| 2023-11-17 | $23.83 | $23.84 | $23.83 | $23.84 | $23.84 | 1,109 |
| 2023-11-16 | $23.36 | $23.95 | $23.36 | $23.95 | $23.95 | 7,848 |
| 2023-11-15 | $24.00 | $24.00 | $23.77 | $23.81 | $23.81 | 5,131 |
| 2023-11-14 | $23.50 | $23.98 | $23.40 | $23.96 | $23.96 | 9,983 |
| 2023-11-13 | $23.80 | $23.80 | $23.25 | $23.35 | $23.35 | 21,904 |
| 2023-11-10 | $23.85 | $23.89 | $23.80 | $23.87 | $23.87 | 3,060 |
| 2023-11-09 | $24.05 | $24.35 | $23.58 | $23.88 | $23.88 | 3,733 |
| 2023-11-08 | $23.90 | $24.30 | $23.76 | $24.01 | $24.01 | 8,629 |
| 2023-11-07 | $23.44 | $23.96 | $23.44 | $23.82 | $23.82 | 7,001 |
| 2023-11-06 | $23.63 | $24.45 | $23.42 | $23.66 | $23.66 | 17,980 |
| 2023-11-03 | $23.73 | $23.75 | $23.55 | $23.55 | $23.55 | 4,000 |
| 2023-11-02 | $23.48 | $23.64 | $23.20 | $23.51 | $23.51 | 4,639 |
| 2023-11-01 | $23.50 | $23.50 | $23.21 | $23.25 | $23.25 | 4,368 |
| 2023-10-31 | $23.25 | $23.38 | $23.16 | $23.25 | $23.25 | 6,818 |
| 2023-10-30 | $23.18 | $23.18 | $23.10 | $23.10 | $23.10 | 603 |
| 2023-10-27 | $23.10 | $23.27 | $23.10 | $23.11 | $23.11 | 1,904 |
| 2023-10-26 | $23.36 | $23.37 | $23.32 | $23.37 | $23.37 | 1,491 |
| 2023-10-25 | $23.74 | $23.77 | $23.35 | $23.44 | $23.44 | 6,262 |
| 2023-10-24 | $23.19 | $23.51 | $23.19 | $23.47 | $23.47 | 7,238 |
| 2023-10-23 | $23.10 | $23.30 | $23.05 | $23.30 | $23.30 | 1,752 |
| 2023-10-20 | $23.13 | $23.17 | $23.05 | $23.10 | $23.10 | 2,613 |
| 2023-10-19 | $23.34 | $23.34 | $23.23 | $23.24 | $23.24 | 2,488 |
| 2023-10-18 | $23.05 | $23.06 | $23.00 | $23.00 | $23.00 | 3,424 |
| 2023-10-17 | $23.19 | $23.24 | $23.04 | $23.16 | $23.16 | 3,143 |
| 2023-10-16 | $23.07 | $23.24 | $23.00 | $23.02 | $23.02 | 4,950 |
| 2023-10-13 | $23.24 | $23.24 | $22.88 | $23.06 | $23.06 | 5,291 |
| 2023-10-12 | $23.30 | $23.30 | $23.14 | $23.22 | $23.22 | 1,521 |
| 2023-10-11 | $23.32 | $23.32 | $23.02 | $23.03 | $23.03 | 4,605 |
| 2023-10-10 | $23.00 | $23.32 | $23.00 | $23.32 | $23.32 | 5,319 |
| 2023-10-09 | $22.90 | $22.94 | $22.81 | $22.88 | $22.88 | 4,890 |
| 2023-10-06 | $22.99 | $23.00 | $22.80 | $22.81 | $22.81 | 1,343 |
| 2023-10-05 | $23.02 | $23.02 | $22.70 | $22.86 | $22.86 | 3,674 |
| 2023-10-04 | $22.89 | $23.17 | $22.89 | $23.17 | $23.17 | 1,266 |
| 2023-10-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 415 |
| 2023-10-02 | $23.29 | $23.29 | $23.01 | $23.05 | $23.05 | 1,765 |
| 2023-09-29 | $23.30 | $23.33 | $23.25 | $23.25 | $23.25 | 2,545 |
| 2023-09-28 | $23.39 | $23.44 | $23.13 | $23.24 | $23.24 | 2,801 |
| 2023-09-27 | $23.29 | $23.42 | $23.06 | $23.26 | $23.26 | 11,215 |
| 2023-09-26 | $23.25 | $23.41 | $23.00 | $23.11 | $23.11 | 8,170 |
| 2023-09-25 | $23.56 | $23.56 | $23.48 | $23.48 | $23.48 | 665 |
| 2023-09-22 | $23.29 | $23.50 | $23.25 | $23.50 | $23.50 | 3,031 |
| 2023-09-21 | $23.60 | $23.78 | $23.15 | $23.29 | $23.29 | 19,329 |
| 2023-09-20 | $23.70 | $23.70 | $23.50 | $23.50 | $23.50 | 4,016 |
| 2023-09-19 | $23.92 | $23.96 | $23.90 | $23.90 | $23.90 | 863 |
| 2023-09-18 | $23.82 | $23.92 | $23.58 | $23.70 | $23.70 | 3,904 |
| 2023-09-15 | $24.00 | $24.12 | $23.72 | $23.80 | $23.80 | 6,588 |
| 2023-09-14 | $23.90 | $24.14 | $23.79 | $23.80 | $23.80 | 9,245 |
| 2023-09-13 | $24.08 | $24.20 | $24.00 | $24.18 | $23.76 | 2,051 |
| 2023-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.59 | 154 |
| 2023-09-11 | $23.94 | $24.00 | $23.93 | $24.00 | $23.59 | 2,306 |
| 2023-09-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 515 |
| 2023-09-07 | $23.90 | $23.98 | $23.90 | $23.93 | $23.93 | 1,661 |
| 2023-09-06 | $24.07 | $24.07 | $23.99 | $24.05 | $24.05 | 1,188 |
| 2023-09-05 | $24.09 | $24.10 | $23.80 | $24.07 | $24.07 | 2,389 |
| 2023-09-01 | $24.07 | $24.09 | $24.00 | $24.08 | $24.08 | 2,207 |
| 2023-08-31 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 1,908 |
| 2023-08-30 | $23.96 | $24.01 | $23.84 | $24.01 | $24.01 | 2,620 |
| 2023-08-29 | $23.90 | $23.98 | $23.84 | $23.85 | $23.85 | 2,891 |
| 2023-08-28 | $23.80 | $23.91 | $23.80 | $23.91 | $23.91 | 3,516 |
| 2023-08-25 | $23.99 | $24.00 | $23.86 | $24.00 | $24.00 | 603 |
| 2023-08-24 | $24.05 | $24.05 | $23.89 | $23.89 | $23.89 | 4,929 |
| 2023-08-23 | $23.86 | $24.05 | $23.86 | $24.05 | $24.05 | 2,902 |
| 2023-08-22 | $23.90 | $23.98 | $23.76 | $23.88 | $23.88 | 5,268 |
| 2023-08-21 | $23.92 | $24.05 | $23.90 | $23.95 | $23.95 | 3,400 |
| 2023-08-18 | $23.80 | $23.90 | $23.80 | $23.90 | $23.90 | 522 |
| 2023-08-17 | $23.83 | $23.90 | $23.74 | $23.85 | $23.85 | 3,254 |
| 2023-08-16 | $23.75 | $23.94 | $23.75 | $23.90 | $23.90 | 4,037 |
| 2023-08-15 | $23.90 | $23.91 | $23.76 | $23.80 | $23.80 | 1,904 |
| 2023-08-14 | $23.72 | $23.80 | $23.70 | $23.77 | $23.77 | 8,957 |
| 2023-08-11 | $23.90 | $24.01 | $23.78 | $23.89 | $23.89 | 6,951 |
| 2023-08-10 | $23.91 | $24.00 | $23.85 | $24.00 | $24.00 | 2,727 |
| 2023-08-09 | $24.00 | $24.10 | $23.82 | $23.87 | $23.87 | 9,639 |
| 2023-08-08 | $24.05 | $24.18 | $23.80 | $24.00 | $24.00 | 11,025 |
| 2023-08-07 | $24.10 | $24.16 | $23.93 | $24.03 | $24.03 | 4,539 |
| 2023-08-04 | $23.93 | $24.12 | $23.93 | $24.12 | $24.12 | 2,717 |
| 2023-08-03 | $24.02 | $24.12 | $23.86 | $24.12 | $24.12 | 1,706 |
| 2023-08-02 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 661 |
| 2023-08-01 | $24.17 | $24.25 | $24.00 | $24.12 | $24.12 | 3,649 |
| 2023-07-31 | $24.02 | $24.18 | $23.84 | $24.17 | $24.17 | 3,149 |
| 2023-07-28 | $23.79 | $23.85 | $23.79 | $23.85 | $23.85 | 1,203 |
| 2023-07-27 | $23.69 | $23.91 | $23.69 | $23.90 | $23.90 | 1,386 |
| 2023-07-26 | $23.82 | $23.89 | $23.80 | $23.80 | $23.80 | 2,532 |
| 2023-07-25 | $23.71 | $23.80 | $23.70 | $23.70 | $23.70 | 2,173 |
| 2023-07-24 | $23.70 | $23.79 | $23.70 | $23.71 | $23.71 | 4,087 |
| 2023-07-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 311 |
| 2023-07-20 | $23.76 | $23.83 | $23.73 | $23.76 | $23.76 | 4,253 |
| 2023-07-19 | $23.79 | $23.79 | $23.74 | $23.77 | $23.77 | 1,763 |
| 2023-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 397 |
| 2023-07-17 | $23.81 | $23.81 | $23.78 | $23.78 | $23.78 | 757 |
| 2023-07-14 | $23.74 | $24.05 | $23.67 | $23.85 | $23.85 | 2,397 |
| 2023-07-13 | $23.72 | $23.83 | $23.72 | $23.73 | $23.73 | 1,220 |
| 2023-07-12 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 115 |
| 2023-07-11 | $23.72 | $23.89 | $23.72 | $23.89 | $23.89 | 592 |
| 2023-07-10 | $23.83 | $23.90 | $23.70 | $23.90 | $23.90 | 1,067 |
| 2023-07-07 | $23.60 | $23.83 | $23.60 | $23.83 | $23.83 | 1,946 |
| 2023-07-06 | $23.95 | $24.12 | $23.93 | $23.97 | $23.97 | 2,474 |
| 2023-07-05 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 988 |
| 2023-07-03 | $24.15 | $24.15 | $24.02 | $24.02 | $24.02 | 1,362 |
| 2023-06-30 | $24.10 | $24.10 | $24.00 | $24.02 | $24.02 | 2,088 |
| 2023-06-29 | $23.99 | $24.08 | $23.61 | $24.01 | $24.01 | 2,540 |
| 2023-06-28 | $24.20 | $24.20 | $23.85 | $23.99 | $23.99 | 4,730 |
| 2023-06-27 | $23.98 | $24.14 | $23.98 | $24.12 | $24.12 | 1,232 |
| 2023-06-26 | $23.95 | $23.95 | $23.77 | $23.95 | $23.95 | 1,101 |
| 2023-06-23 | $23.75 | $24.09 | $23.68 | $23.88 | $23.88 | 5,898 |
| 2023-06-22 | $23.60 | $23.79 | $23.59 | $23.71 | $23.71 | 2,097 |
| 2023-06-21 | $23.92 | $23.97 | $23.60 | $23.79 | $23.79 | 6,756 |
| 2023-06-20 | $23.81 | $23.81 | $23.70 | $23.70 | $23.70 | 790 |
| 2023-06-16 | $23.64 | $23.65 | $23.26 | $23.50 | $23.50 | 5,402 |
| 2023-06-15 | $23.81 | $23.98 | $23.65 | $23.65 | $23.65 | 2,546 |
| 2023-06-14 | $23.75 | $24.20 | $23.50 | $23.55 | $23.55 | 13,238 |
| 2023-06-13 | $24.07 | $24.08 | $23.77 | $23.84 | $23.42 | 3,291 |
| 2023-06-12 | $23.88 | $23.94 | $23.72 | $23.85 | $23.43 | 3,686 |
| 2023-06-09 | $23.65 | $23.98 | $23.65 | $23.98 | $23.56 | 1,273 |
| 2023-06-08 | $24.19 | $24.23 | $24.19 | $24.23 | $23.81 | 509 |
| 2023-06-07 | $24.27 | $24.27 | $23.91 | $24.06 | $23.64 | 636 |
| 2023-06-06 | $23.95 | $24.43 | $23.83 | $24.07 | $23.65 | 5,194 |
| 2023-06-05 | $23.90 | $23.91 | $23.60 | $23.91 | $23.49 | 3,449 |
| 2023-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 723 |
| 2023-06-01 | $23.50 | $23.59 | $23.47 | $23.52 | $23.52 | 1,783 |
| 2023-05-31 | $23.75 | $23.75 | $23.38 | $23.53 | $23.53 | 2,287 |
| 2023-05-30 | $23.45 | $23.53 | $23.45 | $23.53 | $23.53 | 1,060 |
| 2023-05-26 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 177 |
| 2023-05-25 | $23.50 | $23.65 | $23.40 | $23.40 | $23.40 | 1,396 |
| 2023-05-24 | $23.45 | $23.70 | $23.45 | $23.70 | $23.70 | 1,544 |
| 2023-05-23 | $23.68 | $23.88 | $23.44 | $23.44 | $23.44 | 2,634 |
| 2023-05-22 | $23.74 | $23.74 | $23.43 | $23.71 | $23.71 | 1,546 |
| 2023-05-19 | $23.50 | $23.82 | $23.41 | $23.51 | $23.51 | 4,549 |
| 2023-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,183 |
| 2023-05-17 | $23.28 | $23.50 | $23.28 | $23.50 | $23.50 | 2,589 |
| 2023-05-16 | $23.48 | $23.60 | $23.48 | $23.60 | $23.60 | 972 |
| 2023-05-15 | $23.74 | $23.88 | $23.33 | $23.81 | $23.81 | 1,869 |
| 2023-05-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 102 |
| 2023-05-11 | $23.84 | $23.87 | $23.40 | $23.87 | $23.87 | 2,543 |
| 2023-05-10 | $23.88 | $23.95 | $23.88 | $23.95 | $23.95 | 471 |
| 2023-05-09 | $23.77 | $23.93 | $23.20 | $23.93 | $23.93 | 1,202 |
| 2023-05-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 263 |
| 2023-05-05 | $23.90 | $23.90 | $23.10 | $23.77 | $23.77 | 1,021 |
| 2023-05-04 | $23.28 | $23.28 | $22.81 | $23.07 | $23.07 | 3,810 |
| 2023-05-03 | $23.49 | $23.49 | $23.41 | $23.41 | $23.41 | 293 |
| 2023-05-02 | $23.72 | $23.72 | $23.00 | $23.55 | $23.55 | 14,716 |
| 2023-05-01 | $24.31 | $24.50 | $23.68 | $23.95 | $23.95 | 8,241 |
| 2023-04-28 | $23.88 | $24.40 | $23.88 | $24.40 | $24.40 | 3,562 |
| 2023-04-27 | $23.65 | $23.75 | $23.30 | $23.63 | $23.63 | 3,778 |
| 2023-04-26 | $23.78 | $23.90 | $23.67 | $23.72 | $23.72 | 5,023 |
| 2023-04-25 | $23.77 | $23.99 | $23.71 | $23.87 | $23.87 | 2,048 |
| 2023-04-24 | $23.98 | $24.50 | $23.70 | $23.70 | $23.70 | 6,059 |
| 2023-04-21 | $24.04 | $24.24 | $23.97 | $24.20 | $24.20 | 1,824 |
| 2023-04-20 | $23.65 | $24.20 | $23.65 | $23.86 | $23.86 | 3,927 |
| 2023-04-19 | $23.63 | $23.63 | $23.45 | $23.60 | $23.60 | 3,267 |
| 2023-04-18 | $23.86 | $24.00 | $23.75 | $23.85 | $23.85 | 3,384 |
| 2023-04-17 | $23.75 | $24.00 | $23.60 | $23.63 | $23.63 | 2,891 |
| 2023-04-14 | $23.49 | $23.59 | $23.49 | $23.59 | $23.59 | 1,887 |
| 2023-04-13 | $23.51 | $23.70 | $23.33 | $23.49 | $23.49 | 7,875 |
| 2023-04-12 | $23.62 | $23.95 | $23.56 | $23.56 | $23.56 | 1,332 |
| 2023-04-11 | $23.75 | $23.90 | $23.52 | $23.55 | $23.55 | 4,383 |
| 2023-04-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 655 |
| 2023-04-06 | $23.51 | $24.23 | $23.51 | $24.23 | $24.23 | 615 |
| 2023-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 423 |
| 2023-04-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 381 |
| 2023-04-03 | $23.69 | $23.99 | $23.51 | $23.97 | $23.97 | 3,101 |
| 2023-03-31 | $23.25 | $23.92 | $23.25 | $23.69 | $23.69 | 4,999 |
| 2023-03-30 | $24.18 | $24.18 | $24.00 | $24.00 | $24.00 | 1,923 |
| 2023-03-29 | $23.44 | $23.97 | $22.86 | $23.13 | $23.13 | 6,048 |
| 2023-03-28 | $23.25 | $23.28 | $23.10 | $23.10 | $23.10 | 1,222 |
| 2023-03-27 | $23.17 | $23.29 | $23.17 | $23.29 | $23.29 | 621 |
| 2023-03-24 | $22.95 | $23.20 | $22.95 | $23.18 | $23.18 | 2,810 |
| 2023-03-23 | $22.90 | $23.44 | $22.90 | $23.00 | $23.00 | 888 |
| 2023-03-22 | $23.31 | $23.43 | $23.14 | $23.22 | $23.22 | 794 |
| 2023-03-21 | $22.81 | $23.15 | $22.81 | $23.15 | $23.15 | 1,361 |
| 2023-03-20 | $23.61 | $23.61 | $22.81 | $22.81 | $22.81 | 1,829 |
| 2023-03-17 | $23.25 | $23.62 | $23.25 | $23.62 | $23.62 | 969 |
| 2023-03-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 391 |
| 2023-03-15 | $23.28 | $24.23 | $23.25 | $23.60 | $23.60 | 2,042 |
| 2023-03-14 | $23.94 | $24.00 | $23.16 | $23.45 | $23.45 | 4,843 |
| 2023-03-13 | $23.69 | $24.18 | $23.69 | $24.18 | $23.76 | 2,927 |
| 2023-03-10 | $24.00 | $24.00 | $23.90 | $23.90 | $23.48 | 643 |
| 2023-03-09 | $24.15 | $24.24 | $24.15 | $24.24 | $23.82 | 925 |
| 2023-03-08 | $24.14 | $24.16 | $24.00 | $24.16 | $23.74 | 2,821 |
| 2023-03-07 | $24.17 | $24.17 | $24.01 | $24.01 | $23.59 | 725 |
| 2023-03-06 | $24.34 | $24.35 | $24.06 | $24.16 | $23.74 | 1,413 |
| 2023-03-03 | $24.38 | $24.38 | $24.27 | $24.27 | $23.84 | 1,105 |
| 2023-03-02 | $24.45 | $24.45 | $24.27 | $24.27 | $23.85 | 730 |
| 2023-03-01 | $24.25 | $24.50 | $24.25 | $24.50 | $24.07 | 2,116 |
| 2023-02-28 | $24.27 | $24.49 | $24.25 | $24.27 | $23.84 | 4,775 |
| 2023-02-27 | $24.34 | $24.38 | $24.27 | $24.27 | $23.84 | 4,435 |
| 2023-02-24 | $24.34 | $24.39 | $24.34 | $24.39 | $23.96 | 539 |
| 2023-02-23 | $24.65 | $24.65 | $24.33 | $24.34 | $23.91 | 1,361 |
| 2023-02-22 | $24.52 | $24.79 | $24.25 | $24.25 | $23.83 | 2,371 |
| 2023-02-21 | $24.75 | $24.75 | $24.51 | $24.51 | $24.08 | 2,254 |
| 2023-02-17 | $24.56 | $24.79 | $24.55 | $24.79 | $24.36 | 470 |
| 2023-02-16 | $24.68 | $24.69 | $24.50 | $24.69 | $24.26 | 1,536 |
| 2023-02-15 | $24.68 | $24.82 | $24.50 | $24.82 | $24.38 | 851 |
| 2023-02-14 | $24.87 | $24.87 | $24.50 | $24.68 | $24.24 | 1,210 |
| 2023-02-13 | $24.73 | $24.85 | $24.62 | $24.85 | $24.41 | 4,268 |
| 2023-02-10 | $24.56 | $24.85 | $24.51 | $24.85 | $24.41 | 5,412 |
| 2023-02-09 | $24.68 | $24.69 | $24.68 | $24.69 | $24.26 | 2,885 |
| 2023-02-08 | $24.60 | $24.62 | $24.31 | $24.50 | $24.07 | 5,045 |
| 2023-02-07 | $24.61 | $24.65 | $24.60 | $24.65 | $24.22 | 1,563 |
| 2023-02-06 | $24.70 | $24.70 | $24.43 | $24.52 | $24.09 | 8,483 |
| 2023-02-03 | $24.62 | $24.75 | $24.62 | $24.72 | $24.72 | 2,594 |
| 2023-02-02 | $24.53 | $24.60 | $24.51 | $24.60 | $24.60 | 1,961 |
| 2023-02-01 | $24.50 | $24.76 | $24.50 | $24.72 | $24.72 | 1,597 |
| 2023-01-31 | $24.66 | $24.66 | $24.48 | $24.48 | $24.48 | 2,987 |
| 2023-01-30 | $24.56 | $24.66 | $24.52 | $24.66 | $24.66 | 1,906 |
| 2023-01-27 | $24.64 | $24.64 | $24.53 | $24.53 | $24.53 | 425 |
| 2023-01-26 | $24.82 | $24.82 | $24.64 | $24.78 | $24.78 | 914 |
| 2023-01-25 | $24.55 | $24.84 | $24.53 | $24.76 | $24.76 | 1,461 |
| 2023-01-24 | $24.60 | $24.68 | $24.56 | $24.58 | $24.58 | 3,888 |
| 2023-01-23 | $24.89 | $24.89 | $24.75 | $24.75 | $24.75 | 1,097 |
| 2023-01-20 | $24.53 | $26.00 | $24.53 | $24.80 | $24.80 | 4,591 |
| 2023-01-19 | $24.77 | $24.77 | $24.52 | $24.52 | $24.52 | 1,393 |
| 2023-01-18 | $24.54 | $24.92 | $24.54 | $24.55 | $24.55 | 3,635 |
| 2023-01-17 | $24.66 | $24.66 | $24.44 | $24.52 | $24.52 | 1,042 |
| 2023-01-13 | $24.75 | $24.75 | $24.38 | $24.55 | $24.55 | 2,087 |
| 2023-01-12 | $24.60 | $24.73 | $24.51 | $24.51 | $24.51 | 2,228 |
| 2023-01-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 477 |
| 2023-01-10 | $24.48 | $24.72 | $24.48 | $24.67 | $24.67 | 1,756 |
| 2023-01-09 | $24.73 | $24.73 | $24.25 | $24.59 | $24.59 | 3,449 |
| 2023-01-06 | $24.44 | $24.97 | $24.43 | $24.73 | $24.73 | 2,406 |
| 2023-01-05 | $24.24 | $24.48 | $24.24 | $24.42 | $24.42 | 1,840 |
| 2023-01-04 | $24.29 | $24.29 | $24.03 | $24.17 | $24.17 | 2,033 |
| 2023-01-03 | $24.20 | $24.40 | $24.10 | $24.26 | $24.26 | 11,321 |
| 2022-12-30 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 1,401 |
| 2022-12-29 | $23.92 | $24.06 | $23.92 | $24.06 | $24.06 | 2,031 |
| 2022-12-28 | $23.81 | $23.85 | $23.73 | $23.81 | $23.81 | 2,247 |
| 2022-12-27 | $23.84 | $23.84 | $23.71 | $23.80 | $23.80 | 4,199 |
| 2022-12-23 | $23.47 | $23.98 | $23.47 | $23.78 | $23.78 | 10,830 |
| 2022-12-22 | $23.32 | $23.32 | $23.15 | $23.15 | $23.15 | 1,774 |
| 2022-12-21 | $23.20 | $23.20 | $22.90 | $22.94 | $22.94 | 1,605 |
| 2022-12-20 | $23.30 | $23.30 | $23.17 | $23.17 | $23.17 | 1,517 |
| 2022-12-19 | $23.34 | $23.44 | $23.15 | $23.15 | $23.15 | 8,557 |
| 2022-12-16 | $23.20 | $23.31 | $23.20 | $23.31 | $23.31 | 6,713 |
| 2022-12-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 553 |
| 2022-12-14 | $23.17 | $23.56 | $22.86 | $23.33 | $23.33 | 3,147 |
| 2022-12-13 | $23.56 | $23.94 | $23.20 | $23.60 | $23.18 | 7,888 |
| 2022-12-12 | $24.03 | $24.15 | $24.03 | $24.07 | $23.65 | 1,712 |
| 2022-12-09 | $24.10 | $24.10 | $23.85 | $23.85 | $23.43 | 535 |
| 2022-12-08 | $23.85 | $23.92 | $23.45 | $23.84 | $23.42 | 1,663 |
| 2022-12-07 | $23.70 | $24.27 | $23.70 | $24.17 | $23.74 | 1,693 |
| 2022-12-06 | $23.80 | $24.21 | $23.76 | $24.21 | $23.79 | 1,208 |
| 2022-12-05 | $24.13 | $24.13 | $23.75 | $23.90 | $23.48 | 2,208 |
| 2022-12-02 | $24.04 | $24.40 | $24.01 | $24.26 | $23.83 | 2,280 |
| 2022-12-01 | $23.92 | $24.28 | $23.70 | $24.28 | $24.28 | 5,482 |
| 2022-11-30 | $23.15 | $23.83 | $23.15 | $23.83 | $23.83 | 1,414 |
| 2022-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 384 |
| 2022-11-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 606 |
| 2022-11-25 | $23.58 | $23.70 | $23.50 | $23.70 | $23.70 | 1,651 |
| 2022-11-23 | $23.58 | $23.58 | $23.56 | $23.58 | $23.58 | 1,865 |
| 2022-11-22 | $23.53 | $23.57 | $23.31 | $23.53 | $23.53 | 2,241 |
| 2022-11-21 | $23.38 | $23.54 | $23.06 | $23.51 | $23.51 | 3,191 |
| 2022-11-18 | $23.28 | $23.28 | $23.09 | $23.09 | $23.09 | 740 |
| 2022-11-17 | $23.49 | $23.58 | $23.30 | $23.30 | $23.30 | 1,192 |
| 2022-11-16 | $23.41 | $23.41 | $23.05 | $23.37 | $23.37 | 11,452 |
| 2022-11-15 | $23.81 | $23.81 | $22.91 | $23.12 | $23.12 | 1,574 |
| 2022-11-14 | $23.23 | $23.80 | $23.23 | $23.68 | $23.68 | 2,543 |
| 2022-11-11 | $23.38 | $23.38 | $22.87 | $23.33 | $23.33 | 1,669 |
| 2022-11-10 | $22.90 | $23.49 | $22.90 | $23.37 | $23.37 | 3,467 |
| 2022-11-09 | $22.89 | $22.89 | $22.87 | $22.87 | $22.87 | 564 |
| 2022-11-08 | $22.90 | $22.90 | $22.80 | $22.80 | $22.80 | 1,651 |
| 2022-11-07 | $22.95 | $23.01 | $22.46 | $22.80 | $22.80 | 7,883 |
| 2022-11-04 | $23.10 | $23.10 | $22.91 | $22.91 | $22.91 | 1,115 |
| 2022-11-03 | $23.49 | $23.49 | $23.15 | $23.28 | $23.28 | 2,063 |
| 2022-11-02 | $23.49 | $23.49 | $23.11 | $23.11 | $23.11 | 3,429 |
| 2022-11-01 | $23.47 | $23.49 | $23.36 | $23.36 | $23.36 | 2,243 |
| 2022-10-31 | $23.30 | $23.49 | $23.11 | $23.25 | $23.25 | 2,195 |
| 2022-10-28 | $23.44 | $23.48 | $23.11 | $23.25 | $23.25 | 2,226 |
| 2022-10-27 | $23.30 | $23.42 | $23.30 | $23.31 | $23.31 | 2,335 |
| 2022-10-26 | $23.55 | $23.55 | $23.11 | $23.11 | $23.11 | 744 |
| 2022-10-25 | $23.15 | $23.61 | $23.15 | $23.61 | $23.61 | 495 |
| 2022-10-24 | $23.44 | $23.49 | $23.21 | $23.21 | $23.21 | 1,685 |
| 2022-10-21 | $23.42 | $23.86 | $23.41 | $23.72 | $23.72 | 1,674 |
| 2022-10-20 | $23.59 | $23.84 | $23.57 | $23.63 | $23.63 | 3,073 |
| 2022-10-19 | $23.45 | $23.54 | $23.40 | $23.40 | $23.40 | 2,027 |
| 2022-10-18 | $23.76 | $23.77 | $23.26 | $23.74 | $23.74 | 2,132 |
| 2022-10-17 | $23.70 | $23.70 | $23.23 | $23.63 | $23.63 | 2,044 |
| 2022-10-14 | $23.59 | $23.59 | $23.45 | $23.50 | $23.50 | 2,858 |
| 2022-10-13 | $23.64 | $23.71 | $22.91 | $23.04 | $23.04 | 3,441 |
| 2022-10-12 | $23.50 | $23.84 | $22.80 | $23.84 | $23.84 | 1,383 |
| 2022-10-11 | $22.93 | $23.39 | $22.66 | $23.29 | $23.29 | 9,701 |
| 2022-10-10 | $24.08 | $24.10 | $21.22 | $22.95 | $22.95 | 10,923 |
| 2022-10-07 | $24.35 | $24.35 | $24.11 | $24.11 | $24.11 | 638 |
| 2022-10-06 | $24.31 | $24.46 | $24.31 | $24.46 | $24.46 | 567 |
| 2022-10-05 | $24.25 | $24.48 | $24.25 | $24.48 | $24.48 | 1,273 |
| 2022-10-04 | $24.37 | $24.37 | $24.25 | $24.25 | $24.25 | 1,511 |
| 2022-10-03 | $24.69 | $24.70 | $24.40 | $24.47 | $24.47 | 2,654 |
| 2022-09-30 | $24.46 | $24.56 | $24.37 | $24.56 | $24.56 | 1,706 |
| 2022-09-29 | $24.73 | $24.73 | $24.36 | $24.36 | $24.36 | 847 |
| 2022-09-28 | $24.55 | $24.83 | $24.37 | $24.61 | $24.61 | 1,315 |
| 2022-09-27 | $24.85 | $24.97 | $24.26 | $24.26 | $24.26 | 5,500 |
| 2022-09-26 | $24.97 | $24.97 | $24.61 | $24.66 | $24.66 | 3,472 |
| 2022-09-23 | $25.12 | $25.12 | $24.73 | $24.96 | $24.96 | 4,849 |
| 2022-09-22 | $25.00 | $25.41 | $25.00 | $25.10 | $25.10 | 5,123 |
| 2022-09-21 | $25.23 | $25.24 | $25.00 | $25.20 | $25.20 | 3,108 |
| 2022-09-20 | $25.38 | $25.44 | $25.05 | $25.25 | $25.25 | 4,381 |
| 2022-09-19 | $25.20 | $25.60 | $25.01 | $25.58 | $25.58 | 5,266 |
| 2022-09-16 | $25.29 | $26.25 | $25.05 | $25.35 | $25.35 | 3,144 |
| 2022-09-15 | $25.32 | $25.35 | $25.05 | $25.35 | $25.35 | 616 |
| 2022-09-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 56 |
| 2022-09-13 | $25.36 | $25.63 | $25.23 | $25.49 | $25.07 | 5,861 |
| 2022-09-12 | $25.24 | $25.24 | $25.10 | $25.24 | $24.83 | 1,983 |
| 2022-09-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 767 |
| 2022-09-08 | $25.12 | $25.16 | $25.12 | $25.16 | $25.16 | 441 |
| 2022-09-07 | $25.02 | $25.13 | $25.02 | $25.03 | $25.03 | 1,150 |
| 2022-09-06 | $25.10 | $25.10 | $25.00 | $25.10 | $25.10 | 3,192 |
| 2022-09-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 230 |
| 2022-09-01 | $25.13 | $25.15 | $25.06 | $25.15 | $25.15 | 914 |
| 2022-08-31 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 107 |
| 2022-08-30 | $25.07 | $25.14 | $25.07 | $25.14 | $25.14 | 1,349 |
| 2022-08-29 | $25.00 | $25.00 | $24.96 | $24.96 | $24.96 | 510 |
| 2022-08-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 753 |
| 2022-08-25 | $25.15 | $25.26 | $25.05 | $25.13 | $25.13 | 1,904 |
| 2022-08-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 605 |
| 2022-08-23 | $25.20 | $25.20 | $25.05 | $25.05 | $25.05 | 1,311 |
| 2022-08-22 | $25.28 | $25.28 | $25.05 | $25.06 | $25.06 | 3,503 |
| 2022-08-19 | $25.21 | $25.44 | $25.21 | $25.28 | $25.28 | 1,324 |
| 2022-08-18 | $25.23 | $25.35 | $25.23 | $25.35 | $25.35 | 842 |
| 2022-08-17 | $25.21 | $25.40 | $25.21 | $25.21 | $25.21 | 2,044 |
| 2022-08-16 | $25.37 | $25.37 | $25.29 | $25.29 | $25.29 | 585 |
| 2022-08-15 | $25.33 | $25.43 | $25.31 | $25.31 | $25.31 | 2,271 |
| 2022-08-12 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 856 |
| 2022-08-11 | $24.97 | $25.41 | $24.97 | $25.40 | $25.40 | 2,823 |
| 2022-08-10 | $24.99 | $25.15 | $24.97 | $25.05 | $25.05 | 2,190 |
| 2022-08-09 | $25.00 | $25.00 | $24.91 | $24.93 | $24.93 | 1,469 |
| 2022-08-08 | $24.98 | $24.99 | $24.92 | $24.96 | $24.96 | 6,168 |
| 2022-08-05 | $24.83 | $24.99 | $24.83 | $24.99 | $24.99 | 3,307 |
| 2022-08-04 | $24.95 | $24.95 | $24.88 | $24.91 | $24.91 | 3,607 |
| 2022-08-03 | $24.94 | $24.95 | $24.84 | $24.95 | $24.95 | 2,389 |
| 2022-08-02 | $24.88 | $24.95 | $24.88 | $24.95 | $24.95 | 1,363 |
| 2022-08-01 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 1,109 |
| 2022-07-29 | $24.75 | $25.00 | $24.75 | $24.98 | $24.98 | 3,222 |
| 2022-07-28 | $24.72 | $24.96 | $24.70 | $24.96 | $24.96 | 8,348 |
| 2022-07-27 | $24.53 | $24.72 | $24.53 | $24.72 | $24.72 | 2,252 |
| 2022-07-26 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 735 |
| 2022-07-25 | $24.73 | $24.80 | $24.73 | $24.80 | $24.80 | 606 |
| 2022-07-22 | $24.78 | $24.78 | $24.66 | $24.66 | $24.66 | 880 |
| 2022-07-21 | $24.78 | $24.78 | $24.55 | $24.55 | $24.55 | 1,443 |
| 2022-07-20 | $24.78 | $24.80 | $24.52 | $24.52 | $24.52 | 3,491 |
| 2022-07-19 | $24.70 | $24.80 | $24.53 | $24.75 | $24.75 | 2,131 |
| 2022-07-18 | $24.65 | $24.65 | $24.58 | $24.58 | $24.58 | 1,810 |
| 2022-07-15 | $24.66 | $24.66 | $24.60 | $24.65 | $24.65 | 848 |
| 2022-07-14 | $24.65 | $24.71 | $24.59 | $24.59 | $24.59 | 1,621 |
| 2022-07-13 | $24.77 | $24.77 | $24.65 | $24.65 | $24.65 | 2,053 |
| 2022-07-12 | $24.83 | $24.83 | $24.68 | $24.68 | $24.68 | 1,290 |
| 2022-07-11 | $24.65 | $24.76 | $24.65 | $24.72 | $24.72 | 1,549 |
| 2022-07-08 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 1,209 |
| 2022-07-07 | $24.83 | $24.83 | $24.48 | $24.70 | $24.70 | 1,933 |
| 2022-07-06 | $24.72 | $24.72 | $24.46 | $24.57 | $24.57 | 1,416 |
| 2022-07-05 | $24.67 | $24.78 | $24.54 | $24.72 | $24.72 | 2,104 |
| 2022-07-01 | $24.40 | $24.65 | $24.40 | $24.65 | $24.65 | 2,970 |
| 2022-06-30 | $24.28 | $24.40 | $24.28 | $24.35 | $24.35 | 3,261 |
| 2022-06-29 | $24.50 | $24.59 | $24.19 | $24.40 | $24.40 | 8,306 |
| 2022-06-28 | $24.76 | $24.77 | $24.50 | $24.50 | $24.50 | 5,793 |
| 2022-06-27 | $24.75 | $24.76 | $24.67 | $24.76 | $24.76 | 1,938 |
| 2022-06-24 | $24.54 | $24.62 | $24.46 | $24.59 | $24.59 | 1,874 |
| 2022-06-23 | $24.51 | $24.53 | $24.47 | $24.47 | $24.47 | 783 |
| 2022-06-22 | $24.67 | $24.67 | $24.40 | $24.57 | $24.57 | 2,026 |
| 2022-06-21 | $24.48 | $24.58 | $24.33 | $24.58 | $24.58 | 2,953 |
| 2022-06-17 | $24.22 | $24.38 | $24.02 | $24.38 | $24.38 | 2,570 |
| 2022-06-16 | $24.56 | $24.63 | $24.01 | $24.29 | $24.29 | 6,421 |
| 2022-06-15 | $24.55 | $24.90 | $23.34 | $24.72 | $24.72 | 18,123 |
| 2022-06-14 | $24.75 | $24.80 | $23.50 | $24.47 | $24.47 | 9,381 |
| 2022-06-13 | $25.21 | $25.22 | $25.19 | $25.22 | $24.80 | 3,768 |
| 2022-06-10 | $25.27 | $25.35 | $25.27 | $25.31 | $24.89 | 1,949 |
| 2022-06-09 | $25.26 | $25.39 | $25.26 | $25.35 | $24.93 | 2,214 |
| 2022-06-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.84 | 1 |
| 2022-06-07 | $25.31 | $25.38 | $25.24 | $25.26 | $24.84 | 2,467 |
| 2022-06-06 | $25.19 | $25.20 | $25.11 | $25.20 | $24.78 | 13,783 |
| 2022-06-03 | $25.20 | $25.20 | $25.15 | $25.15 | $24.73 | 998 |
| 2022-06-02 | $25.09 | $25.24 | $25.01 | $25.10 | $24.68 | 7,018 |
| 2022-06-01 | $25.20 | $25.24 | $25.09 | $25.23 | $24.82 | 6,495 |
| 2022-05-31 | $25.22 | $25.27 | $25.12 | $25.14 | $24.72 | 5,922 |
| 2022-05-27 | $25.27 | $25.28 | $25.22 | $25.23 | $24.81 | 2,842 |
| 2022-05-26 | $25.22 | $25.28 | $25.22 | $25.25 | $24.83 | 3,270 |
| 2022-05-25 | $25.31 | $25.31 | $25.30 | $25.30 | $24.88 | 3,364 |
| 2022-05-24 | $25.33 | $25.33 | $25.33 | $25.33 | $24.91 | 4,237 |
| 2022-05-23 | $25.11 | $25.33 | $25.11 | $25.33 | $24.91 | 2,719 |
| 2022-05-20 | $25.20 | $25.43 | $25.08 | $25.43 | $25.01 | 3,731 |
| 2022-05-19 | $25.01 | $25.16 | $25.01 | $25.05 | $24.63 | 961 |
| 2022-05-18 | $25.01 | $25.20 | $25.01 | $25.17 | $24.75 | 3,752 |
| 2022-05-17 | $25.10 | $25.17 | $24.90 | $25.17 | $24.75 | 6,041 |
| 2022-05-16 | $25.05 | $25.07 | $24.96 | $25.00 | $24.58 | 7,983 |
| 2022-05-13 | $24.81 | $25.10 | $24.81 | $25.10 | $24.68 | 2,036 |
| 2022-05-12 | $25.15 | $25.22 | $24.70 | $24.80 | $24.39 | 11,536 |
| 2022-05-11 | $25.30 | $25.30 | $25.15 | $25.27 | $24.85 | 6,849 |
| 2022-05-10 | $25.29 | $25.29 | $25.16 | $25.18 | $24.76 | 3,003 |
| 2022-05-09 | $25.20 | $25.29 | $25.15 | $25.29 | $24.87 | 8,632 |
| 2022-05-06 | $25.30 | $25.30 | $25.21 | $25.29 | $24.87 | 3,886 |
| 2022-05-05 | $25.25 | $25.25 | $25.15 | $25.15 | $24.73 | 4,905 |
| 2022-05-04 | $25.23 | $25.30 | $25.18 | $25.20 | $24.78 | 4,290 |
| 2022-05-03 | $25.25 | $25.30 | $25.23 | $25.29 | $24.87 | 3,000 |
| 2022-05-02 | $25.24 | $25.40 | $25.22 | $25.22 | $24.80 | 4,013 |
| 2022-04-29 | $25.47 | $25.49 | $25.18 | $25.18 | $24.76 | 7,955 |
| 2022-04-28 | $25.25 | $25.46 | $25.20 | $25.20 | $24.78 | 5,729 |
| 2022-04-27 | $25.40 | $25.40 | $25.25 | $25.25 | $24.83 | 8,291 |
| 2022-04-26 | $25.40 | $25.50 | $25.30 | $25.31 | $24.89 | 3,085 |
| 2022-04-25 | $25.40 | $25.46 | $25.31 | $25.39 | $24.97 | 4,317 |
| 2022-04-22 | $25.31 | $25.40 | $25.31 | $25.32 | $24.90 | 4,689 |
| 2022-04-21 | $25.30 | $25.47 | $25.30 | $25.32 | $24.90 | 6,340 |
| 2022-04-20 | $25.33 | $25.36 | $25.31 | $25.31 | $24.89 | 2,840 |
| 2022-04-19 | $25.31 | $25.37 | $25.31 | $25.37 | $24.95 | 2,155 |
| 2022-04-18 | $25.46 | $25.46 | $25.24 | $25.31 | $24.89 | 3,184 |
| 2022-04-14 | $25.36 | $25.45 | $25.23 | $25.45 | $25.03 | 4,846 |
| 2022-04-13 | $25.36 | $25.36 | $25.36 | $25.36 | $24.94 | 306 |
| 2022-04-12 | $25.34 | $25.46 | $25.29 | $25.46 | $25.04 | 1,503 |
| 2022-04-11 | $25.22 | $25.34 | $25.22 | $25.34 | $24.92 | 1,322 |
| 2022-04-08 | $25.23 | $25.36 | $25.21 | $25.36 | $24.94 | 7,495 |
| 2022-04-07 | $25.23 | $25.23 | $25.23 | $25.23 | $24.81 | 315 |
| 2022-04-06 | $25.23 | $25.23 | $25.23 | $25.23 | $24.81 | 210 |
| 2022-04-05 | $25.20 | $25.23 | $25.20 | $25.20 | $24.78 | 925 |
| 2022-04-04 | $25.21 | $25.24 | $25.21 | $25.23 | $24.81 | 1,537 |
| 2022-04-01 | $25.30 | $25.30 | $25.29 | $25.29 | $24.87 | 2,143 |
| 2022-03-31 | $25.28 | $25.29 | $25.24 | $25.29 | $24.87 | 1,095 |
| 2022-03-30 | $25.35 | $25.35 | $25.23 | $25.31 | $24.89 | 3,045 |
| 2022-03-29 | $25.22 | $25.28 | $25.21 | $25.24 | $24.82 | 3,871 |
| 2022-03-28 | $25.35 | $25.35 | $25.22 | $25.27 | $24.85 | 4,501 |
| 2022-03-25 | $25.25 | $25.36 | $25.20 | $25.36 | $24.94 | 4,264 |
| 2022-03-24 | $25.35 | $25.35 | $25.15 | $25.28 | $24.86 | 4,377 |
| 2022-03-23 | $25.20 | $25.34 | $25.20 | $25.33 | $24.90 | 4,088 |
| 2022-03-22 | $25.29 | $25.39 | $25.26 | $25.26 | $24.84 | 2,134 |
| 2022-03-21 | $25.18 | $25.25 | $25.18 | $25.25 | $24.83 | 1,136 |
| 2022-03-18 | $25.28 | $25.30 | $25.21 | $25.25 | $24.83 | 4,050 |
| 2022-03-17 | $25.31 | $25.39 | $25.27 | $25.27 | $24.85 | 3,926 |
| 2022-03-16 | $25.30 | $25.39 | $25.30 | $25.39 | $24.97 | 912 |
| 2022-03-15 | $25.25 | $25.39 | $25.22 | $25.39 | $24.97 | 2,497 |
| 2022-03-14 | $25.34 | $25.34 | $25.14 | $25.21 | $24.79 | 10,847 |
| 2022-03-11 | $25.48 | $25.50 | $25.46 | $25.50 | $24.67 | 5,911 |
| 2022-03-10 | $25.47 | $25.47 | $25.47 | $25.47 | $24.64 | 1,512 |
| 2022-03-09 | $25.50 | $25.53 | $25.45 | $25.45 | $24.62 | 8,449 |
| 2022-03-08 | $25.48 | $25.50 | $25.43 | $25.46 | $24.63 | 3,523 |
| 2022-03-07 | $25.48 | $25.49 | $25.48 | $25.49 | $24.66 | 4,673 |
| 2022-03-04 | $25.46 | $25.64 | $25.46 | $25.52 | $24.69 | 8,543 |
| 2022-03-03 | $25.46 | $25.65 | $25.46 | $25.47 | $24.64 | 2,220 |
| 2022-03-02 | $25.47 | $25.51 | $25.47 | $25.51 | $24.68 | 3,287 |
| 2022-03-01 | $25.45 | $25.52 | $25.45 | $25.48 | $24.65 | 3,537 |
| 2022-02-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.62 | 370 |
| 2022-02-25 | $25.48 | $25.48 | $25.38 | $25.43 | $24.60 | 4,447 |
| 2022-02-24 | $25.36 | $25.40 | $25.31 | $25.40 | $24.57 | 2,288 |
| 2022-02-23 | $25.48 | $25.49 | $25.33 | $25.42 | $24.59 | 8,388 |
| 2022-02-22 | $25.52 | $25.52 | $25.32 | $25.35 | $24.52 | 3,009 |
| 2022-02-18 | $25.41 | $25.44 | $25.34 | $25.38 | $24.55 | 7,294 |
| 2022-02-17 | $25.35 | $25.53 | $25.35 | $25.44 | $24.61 | 1,179 |
| 2022-02-16 | $25.42 | $25.42 | $25.21 | $25.34 | $24.51 | 16,967 |
| 2022-02-15 | $25.85 | $25.85 | $25.35 | $25.42 | $24.59 | 6,850 |
| 2022-02-11 | $25.29 | $25.33 | $25.28 | $25.30 | $24.47 | 2,507 |
| 2022-02-10 | $25.36 | $25.36 | $25.31 | $25.31 | $24.48 | 278 |
| 2022-02-09 | $25.29 | $25.32 | $25.28 | $25.30 | $24.47 | 1,705 |
| 2022-02-08 | $25.28 | $25.36 | $25.28 | $25.32 | $24.49 | 4,569 |
| 2022-02-07 | $25.25 | $25.36 | $25.25 | $25.33 | $24.50 | 8,956 |
| 2022-02-04 | $25.25 | $25.30 | $25.25 | $25.30 | $24.47 | 1,679 |
| 2022-02-03 | $25.26 | $25.35 | $25.26 | $25.35 | $24.52 | 1,995 |
| 2022-02-02 | $25.34 | $25.35 | $25.34 | $25.35 | $24.52 | 758 |
| 2022-02-01 | $25.30 | $25.35 | $25.29 | $25.33 | $24.50 | 3,482 |
| 2022-01-31 | $25.29 | $25.30 | $25.26 | $25.30 | $24.47 | 5,047 |
| 2022-01-28 | $25.28 | $25.36 | $25.28 | $25.29 | $24.46 | 3,052 |
| 2022-01-27 | $25.29 | $25.30 | $25.25 | $25.26 | $24.44 | 4,519 |
| 2022-01-26 | $25.27 | $25.33 | $25.26 | $25.29 | $24.46 | 6,796 |
| 2022-01-25 | $25.34 | $25.35 | $25.22 | $25.35 | $24.52 | 3,570 |
| 2022-01-24 | $25.29 | $25.32 | $25.24 | $25.29 | $24.46 | 16,399 |
| 2022-01-21 | $25.28 | $25.28 | $25.21 | $25.25 | $24.43 | 7,305 |
| 2022-01-20 | $25.21 | $25.28 | $25.21 | $25.26 | $24.44 | 17,547 |
| 2022-01-19 | $25.21 | $25.23 | $25.20 | $25.21 | $24.39 | 8,471 |
| 2022-01-18 | $25.20 | $25.25 | $25.20 | $25.21 | $24.39 | 31,470 |
| 2022-01-14 | $25.23 | $25.26 | $25.21 | $25.25 | $24.43 | 16,527 |
| 2022-01-13 | $25.31 | $25.33 | $25.20 | $25.25 | $24.43 | 14,060 |
| 2022-01-12 | $25.37 | $25.43 | $25.37 | $25.39 | $24.56 | 4,994 |
| 2022-01-11 | $25.46 | $25.47 | $25.22 | $25.36 | $24.53 | 5,293 |
| 2022-01-10 | $25.48 | $25.48 | $25.42 | $25.47 | $24.64 | 3,407 |
| 2022-01-07 | $25.46 | $25.47 | $25.40 | $25.42 | $24.59 | 5,684 |
| 2022-01-06 | $25.37 | $25.37 | $25.31 | $25.31 | $24.48 | 1,603 |
| 2022-01-05 | $25.39 | $25.39 | $25.39 | $25.39 | $24.56 | 1,872 |
| 2022-01-04 | $25.36 | $25.43 | $25.30 | $25.39 | $24.56 | 4,532 |
| 2022-01-03 | $25.42 | $25.42 | $25.25 | $25.42 | $24.59 | 2,869 |
| 2021-12-31 | $25.29 | $25.48 | $25.29 | $25.33 | $24.50 | 5,239 |
| 2021-12-30 | $25.21 | $25.29 | $25.20 | $25.27 | $24.44 | 10,414 |
| 2021-12-29 | $25.20 | $25.29 | $25.20 | $25.25 | $24.43 | 3,121 |
| 2021-12-28 | $25.21 | $25.22 | $25.21 | $25.22 | $24.40 | 2,396 |
| 2021-12-27 | $25.20 | $25.24 | $25.15 | $25.21 | $24.39 | 5,134 |
| 2021-12-23 | $25.20 | $25.20 | $25.16 | $25.17 | $24.35 | 1,251 |
| 2021-12-22 | $25.20 | $25.20 | $25.15 | $25.20 | $24.38 | 2,970 |
| 2021-12-21 | $25.18 | $25.18 | $25.15 | $25.18 | $24.36 | 4,030 |
| 2021-12-20 | $25.14 | $25.15 | $25.10 | $25.15 | $24.33 | 10,894 |
| 2021-12-17 | $25.17 | $25.18 | $25.10 | $25.10 | $24.28 | 9,310 |
| 2021-12-16 | $25.12 | $25.18 | $25.12 | $25.17 | $24.35 | 6,782 |
| 2021-12-15 | $25.16 | $25.18 | $25.11 | $25.16 | $24.34 | 3,056 |
| 2021-12-14 | $25.18 | $25.19 | $25.13 | $25.16 | $24.34 | 8,203 |
| 2021-12-13 | $25.48 | $25.55 | $25.48 | $25.52 | $24.28 | 1,183 |
| 2021-12-10 | $25.42 | $25.51 | $25.42 | $25.47 | $24.23 | 4,766 |
| 2021-12-09 | $25.49 | $25.50 | $25.42 | $25.42 | $24.18 | 2,195 |
| 2021-12-08 | $25.43 | $25.51 | $25.38 | $25.51 | $24.27 | 8,695 |
| 2021-12-07 | $25.59 | $25.59 | $25.40 | $25.46 | $24.22 | 7,338 |
| 2021-12-06 | $25.43 | $25.50 | $25.40 | $25.43 | $24.19 | 10,115 |
| 2021-12-03 | $25.41 | $25.45 | $25.35 | $25.42 | $24.18 | 10,082 |
| 2021-12-02 | $25.41 | $25.49 | $25.41 | $25.41 | $24.17 | 3,050 |
| 2021-12-01 | $25.49 | $25.50 | $25.38 | $25.38 | $24.15 | 3,869 |
| 2021-11-30 | $25.42 | $25.43 | $25.38 | $25.40 | $24.16 | 6,919 |
| 2021-11-29 | $25.40 | $25.46 | $25.35 | $25.42 | $24.18 | 3,160 |
| 2021-11-26 | $25.35 | $25.44 | $25.35 | $25.41 | $24.17 | 2,271 |
| 2021-11-24 | $25.49 | $25.49 | $25.41 | $25.49 | $24.25 | 1,386 |
| 2021-11-23 | $25.43 | $25.47 | $25.43 | $25.46 | $24.22 | 738 |
| 2021-11-22 | $25.41 | $25.47 | $25.40 | $25.47 | $24.23 | 3,339 |
| 2021-11-19 | $25.40 | $25.45 | $25.40 | $25.45 | $24.21 | 2,432 |
| 2021-11-18 | $25.44 | $25.48 | $25.44 | $25.46 | $24.22 | 1,040 |
| 2021-11-17 | $25.57 | $25.58 | $25.43 | $25.45 | $24.22 | 3,244 |
| 2021-11-16 | $25.49 | $25.59 | $25.49 | $25.59 | $24.35 | 1,312 |
| 2021-11-15 | $25.51 | $25.51 | $25.47 | $25.48 | $24.24 | 1,207 |
| 2021-11-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.22 | 43 |
| 2021-11-11 | $25.46 | $25.46 | $25.46 | $25.46 | $24.22 | 203 |
| 2021-11-10 | $25.51 | $25.51 | $25.46 | $25.46 | $24.22 | 2,175 |
| 2021-11-09 | $25.61 | $25.61 | $25.48 | $25.48 | $24.24 | 1,231 |
| 2021-11-08 | $25.36 | $25.61 | $25.36 | $25.56 | $24.32 | 6,293 |
| 2021-11-05 | $25.34 | $25.45 | $25.34 | $25.42 | $24.18 | 688 |
| 2021-11-04 | $25.40 | $25.45 | $25.40 | $25.42 | $24.18 | 2,862 |
| 2021-11-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.18 | 334 |
| 2021-11-02 | $25.42 | $25.42 | $25.35 | $25.42 | $24.18 | 5,606 |
| 2021-11-01 | $25.40 | $25.40 | $25.30 | $25.34 | $24.11 | 1,112 |
| 2021-10-29 | $25.40 | $25.44 | $25.36 | $25.40 | $24.16 | 1,108 |
| 2021-10-28 | $25.36 | $25.40 | $25.33 | $25.37 | $24.13 | 2,317 |
| 2021-10-27 | $25.30 | $25.31 | $25.30 | $25.30 | $24.07 | 962 |
| 2021-10-26 | $25.36 | $25.42 | $25.30 | $25.35 | $24.12 | 1,194 |
| 2021-10-25 | $25.31 | $25.33 | $25.30 | $25.31 | $24.08 | 1,718 |
| 2021-10-22 | $25.29 | $25.43 | $25.29 | $25.42 | $24.19 | 3,277 |
| 2021-10-21 | $25.30 | $25.30 | $25.26 | $25.30 | $24.07 | 2,608 |
| 2021-10-20 | $25.25 | $25.37 | $25.25 | $25.36 | $24.12 | 6,336 |
| 2021-10-19 | $25.30 | $25.42 | $25.29 | $25.34 | $24.11 | 3,537 |
| 2021-10-18 | $25.30 | $25.38 | $25.23 | $25.23 | $24.00 | 17,557 |
| 2021-10-15 | $25.41 | $25.42 | $25.35 | $25.41 | $24.17 | 2,661 |
| 2021-10-14 | $25.32 | $25.38 | $25.30 | $25.32 | $24.09 | 2,009 |
| 2021-10-13 | $25.31 | $25.40 | $25.27 | $25.32 | $24.09 | 1,933 |
| 2021-10-12 | $25.31 | $25.41 | $25.25 | $25.28 | $24.05 | 4,536 |
| 2021-10-11 | $25.26 | $25.36 | $25.25 | $25.32 | $24.09 | 7,263 |
| 2021-10-08 | $25.36 | $25.36 | $25.36 | $25.36 | $24.13 | 375 |
| 2021-10-07 | $25.38 | $25.39 | $25.28 | $25.28 | $24.05 | 4,565 |
| 2021-10-06 | $25.38 | $25.39 | $25.20 | $25.25 | $24.02 | 7,327 |
| 2021-10-05 | $25.23 | $25.32 | $25.20 | $25.32 | $24.09 | 1,615 |
| 2021-10-04 | $25.27 | $25.32 | $25.20 | $25.24 | $24.01 | 7,375 |
| 2021-10-01 | $25.43 | $25.43 | $25.39 | $25.39 | $24.16 | 2,299 |
| 2021-09-30 | $25.32 | $25.32 | $25.26 | $25.29 | $24.06 | 3,856 |
| 2021-09-29 | $25.26 | $25.46 | $25.25 | $25.33 | $24.10 | 2,715 |
| 2021-09-28 | $25.30 | $25.32 | $25.29 | $25.29 | $24.06 | 1,481 |
| 2021-09-27 | $25.45 | $25.49 | $25.10 | $25.25 | $24.02 | 11,814 |
| 2021-09-24 | $25.42 | $25.42 | $25.35 | $25.40 | $24.16 | 1,670 |
| 2021-09-23 | $25.37 | $25.37 | $25.37 | $25.37 | $24.14 | 377 |
| 2021-09-22 | $25.46 | $25.46 | $25.39 | $25.39 | $24.16 | 1,811 |
| 2021-09-21 | $25.40 | $25.46 | $25.40 | $25.46 | $24.22 | 1,655 |
| 2021-09-20 | $25.48 | $25.48 | $25.42 | $25.46 | $24.22 | 2,127 |
| 2021-09-17 | $25.50 | $25.50 | $25.45 | $25.45 | $24.21 | 1,411 |
| 2021-09-16 | $25.42 | $25.46 | $25.40 | $25.43 | $24.19 | 2,646 |
| 2021-09-15 | $25.43 | $25.43 | $25.35 | $25.41 | $24.17 | 2,858 |
| 2021-09-14 | $25.45 | $25.46 | $25.30 | $25.35 | $24.12 | 6,438 |
| 2021-09-13 | $25.61 | $25.70 | $25.61 | $25.68 | $24.03 | 4,028 |
| 2021-09-10 | $25.67 | $25.67 | $25.67 | $25.67 | $24.03 | 146 |
| 2021-09-09 | $25.63 | $25.67 | $25.60 | $25.67 | $24.03 | 1,408 |
| 2021-09-08 | $25.66 | $25.75 | $25.64 | $25.64 | $24.00 | 3,168 |
| 2021-09-07 | $25.66 | $25.66 | $25.66 | $25.66 | $24.02 | 1,123 |
| 2021-09-03 | $25.56 | $25.92 | $25.56 | $25.70 | $24.05 | 3,500 |
| 2021-09-02 | $25.67 | $25.68 | $25.60 | $25.65 | $24.01 | 2,462 |
| 2021-09-01 | $25.65 | $25.65 | $25.60 | $25.62 | $23.98 | 2,315 |
| 2021-08-31 | $25.67 | $25.68 | $25.60 | $25.63 | $23.99 | 4,619 |
| 2021-08-30 | $25.68 | $25.68 | $25.53 | $25.59 | $23.95 | 2,744 |
| 2021-08-27 | $25.68 | $25.68 | $25.66 | $25.68 | $24.03 | 1,321 |
| 2021-08-26 | $25.64 | $25.67 | $25.60 | $25.61 | $23.97 | 4,961 |
| 2021-08-25 | $25.56 | $25.61 | $25.56 | $25.61 | $23.97 | 2,416 |
| 2021-08-24 | $25.57 | $25.58 | $25.57 | $25.58 | $23.94 | 1,098 |
| 2021-08-23 | $25.52 | $25.62 | $25.52 | $25.60 | $23.96 | 4,400 |
| 2021-08-20 | $25.55 | $25.62 | $25.50 | $25.60 | $23.96 | 2,838 |
| 2021-08-19 | $25.60 | $25.60 | $25.50 | $25.56 | $23.92 | 3,379 |
| 2021-08-18 | $25.61 | $25.64 | $25.59 | $25.64 | $24.00 | 908 |
| 2021-08-17 | $25.60 | $25.64 | $25.58 | $25.58 | $23.94 | 3,549 |
| 2021-08-16 | $25.52 | $25.59 | $25.47 | $25.57 | $23.94 | 4,634 |
| 2021-08-13 | $25.62 | $25.62 | $25.50 | $25.52 | $23.89 | 2,952 |
| 2021-08-12 | $25.57 | $25.59 | $25.52 | $25.54 | $23.90 | 3,046 |
| 2021-08-11 | $25.45 | $25.60 | $25.45 | $25.57 | $23.93 | 2,580 |
| 2021-08-10 | $25.45 | $25.52 | $25.45 | $25.51 | $23.88 | 1,309 |
| 2021-08-09 | $25.55 | $25.59 | $25.48 | $25.48 | $23.85 | 3,091 |
| 2021-08-06 | $25.58 | $25.59 | $25.56 | $25.56 | $23.92 | 3,144 |
| 2021-08-05 | $25.64 | $25.64 | $25.47 | $25.59 | $23.95 | 845 |
| 2021-08-04 | $25.54 | $25.63 | $25.54 | $25.57 | $23.93 | 5,712 |
| 2021-08-03 | $25.58 | $25.58 | $25.53 | $25.54 | $23.90 | 12,468 |
| 2021-08-02 | $25.59 | $25.59 | $25.45 | $25.58 | $23.94 | 13,262 |
| 2021-07-30 | $25.51 | $25.58 | $25.43 | $25.51 | $23.87 | 4,649 |
| 2021-07-29 | $25.58 | $25.59 | $25.48 | $25.50 | $23.87 | 4,918 |
| 2021-07-28 | $25.50 | $25.54 | $25.50 | $25.52 | $23.89 | 2,454 |
| 2021-07-27 | $25.54 | $25.54 | $25.48 | $25.52 | $23.88 | 5,659 |
| 2021-07-26 | $25.50 | $25.59 | $25.50 | $25.54 | $23.90 | 2,931 |
| 2021-07-23 | $25.64 | $25.64 | $25.50 | $25.51 | $23.87 | 5,559 |
| 2021-07-22 | $25.56 | $25.64 | $25.55 | $25.64 | $24.00 | 3,852 |
| 2021-07-21 | $25.60 | $25.60 | $25.41 | $25.51 | $23.87 | 7,507 |
| 2021-07-20 | $25.54 | $25.59 | $25.44 | $25.59 | $23.95 | 14,623 |
| 2021-07-19 | $25.42 | $25.46 | $25.42 | $25.45 | $23.81 | 5,076 |
| 2021-07-16 | $25.44 | $25.44 | $25.43 | $25.43 | $23.80 | 2,014 |
| 2021-07-15 | $25.42 | $25.44 | $25.42 | $25.44 | $23.81 | 1,639 |
| 2021-07-14 | $25.45 | $25.45 | $25.43 | $25.44 | $23.81 | 601 |
| 2021-07-13 | $25.47 | $25.47 | $25.41 | $25.44 | $23.81 | 7,813 |
| 2021-07-12 | $25.49 | $25.49 | $25.35 | $25.37 | $23.74 | 23,628 |
| 2021-07-09 | $25.35 | $25.49 | $25.35 | $25.49 | $23.86 | 7,038 |
| 2021-07-08 | $25.43 | $25.50 | $25.40 | $25.49 | $23.86 | 9,346 |
| 2021-07-07 | $25.52 | $25.52 | $25.48 | $25.50 | $23.87 | 5,252 |
| 2021-07-06 | $25.45 | $25.50 | $25.45 | $25.49 | $23.86 | 6,847 |
| 2021-07-02 | $25.49 | $25.50 | $25.44 | $25.47 | $23.84 | 1,260 |
| 2021-07-01 | $25.38 | $25.45 | $25.33 | $25.45 | $23.82 | 11,166 |
| 2021-06-30 | $25.47 | $25.47 | $25.40 | $25.42 | $23.79 | 10,874 |
| 2021-06-29 | $25.45 | $25.45 | $25.40 | $25.40 | $23.77 | 7,444 |
| 2021-06-28 | $25.45 | $25.46 | $25.39 | $25.39 | $23.76 | 5,977 |
| 2021-06-25 | $25.38 | $25.41 | $25.37 | $25.38 | $23.76 | 8,386 |
| 2021-06-24 | $25.46 | $25.46 | $25.34 | $25.44 | $23.81 | 11,110 |
| 2021-06-23 | $25.46 | $25.46 | $25.34 | $25.34 | $23.72 | 3,424 |
| 2021-06-22 | $25.30 | $25.54 | $25.29 | $25.50 | $23.87 | 7,452 |
| 2021-06-21 | $25.36 | $25.36 | $25.30 | $25.31 | $23.69 | 5,825 |
| 2021-06-18 | $25.43 | $25.43 | $25.27 | $25.33 | $23.71 | 15,479 |
| 2021-06-17 | $25.24 | $25.36 | $25.24 | $25.30 | $23.68 | 8,433 |
| 2021-06-16 | $25.23 | $25.27 | $25.23 | $25.24 | $23.62 | 3,332 |
| 2021-06-15 | $25.29 | $25.30 | $25.22 | $25.24 | $23.62 | 23,602 |
| 2021-06-14 | $25.35 | $25.35 | $25.25 | $25.33 | $23.70 | 26,125 |
| 2021-06-11 | $25.60 | $25.60 | $25.58 | $25.59 | $23.57 | 5,507 |
| 2021-06-10 | $25.53 | $25.59 | $25.53 | $25.53 | $23.51 | 4,611 |
| 2021-06-09 | $25.50 | $25.54 | $25.50 | $25.50 | $23.48 | 9,721 |
| 2021-06-08 | $25.57 | $25.60 | $25.50 | $25.50 | $23.48 | 6,472 |
| 2021-06-07 | $25.59 | $25.60 | $25.56 | $25.60 | $23.58 | 3,906 |
| 2021-06-04 | $25.53 | $25.60 | $25.52 | $25.59 | $23.57 | 3,438 |
| 2021-06-03 | $25.51 | $25.64 | $25.48 | $25.52 | $23.50 | 8,984 |
| 2021-06-02 | $25.57 | $25.58 | $25.53 | $25.54 | $23.52 | 5,479 |
| 2021-06-01 | $25.56 | $25.63 | $25.56 | $25.61 | $23.58 | 2,953 |
| 2021-05-28 | $25.56 | $25.66 | $25.56 | $25.66 | $23.63 | 2,508 |
| 2021-05-27 | $25.55 | $25.55 | $25.52 | $25.52 | $23.50 | 2,718 |
| 2021-05-26 | $25.60 | $25.60 | $25.56 | $25.56 | $23.54 | 2,848 |
| 2021-05-25 | $25.69 | $25.69 | $25.56 | $25.56 | $23.54 | 3,262 |
| 2021-05-24 | $25.60 | $25.60 | $25.52 | $25.60 | $23.58 | 5,536 |
| 2021-05-21 | $25.54 | $25.60 | $25.53 | $25.60 | $23.58 | 23,867 |
| 2021-05-20 | $25.50 | $25.58 | $25.35 | $25.54 | $23.52 | 23,263 |
| 2021-05-19 | $25.50 | $25.54 | $25.50 | $25.54 | $23.52 | 2,263 |
| 2021-05-18 | $25.50 | $25.57 | $25.50 | $25.50 | $23.48 | 9,288 |
| 2021-05-17 | $25.50 | $25.58 | $25.50 | $25.55 | $23.53 | 4,240 |
| 2021-05-14 | $25.35 | $25.50 | $25.35 | $25.47 | $23.46 | 5,871 |
| 2021-05-13 | $25.37 | $25.45 | $25.37 | $25.45 | $23.44 | 4,028 |
| 2021-05-12 | $25.36 | $25.42 | $25.35 | $25.36 | $23.35 | 7,120 |
| 2021-05-11 | $25.47 | $25.52 | $25.35 | $25.37 | $23.36 | 9,436 |
| 2021-05-10 | $25.52 | $25.52 | $25.36 | $25.46 | $23.45 | 10,802 |
| 2021-05-07 | $25.48 | $25.52 | $25.48 | $25.52 | $23.50 | 6,786 |
| 2021-05-06 | $25.54 | $25.54 | $25.52 | $25.53 | $23.51 | 2,096 |
| 2021-05-05 | $25.50 | $25.57 | $25.50 | $25.57 | $23.54 | 3,000 |
| 2021-05-04 | $25.48 | $25.55 | $25.48 | $25.54 | $23.52 | 2,762 |
| 2021-05-03 | $25.50 | $25.56 | $25.50 | $25.56 | $23.54 | 1,650 |
| 2021-04-30 | $25.57 | $25.57 | $25.57 | $25.57 | $23.55 | 4 |
| 2021-04-29 | $25.51 | $25.59 | $25.51 | $25.57 | $23.55 | 3,764 |
| 2021-04-28 | $25.50 | $25.55 | $25.46 | $25.51 | $23.49 | 3,644 |
| 2021-04-27 | $25.50 | $25.50 | $25.45 | $25.45 | $23.44 | 1,846 |
| 2021-04-26 | $25.49 | $25.54 | $25.42 | $25.49 | $23.47 | 6,253 |
| 2021-04-23 | $25.58 | $25.58 | $25.48 | $25.48 | $23.46 | 2,267 |
| 2021-04-22 | $25.38 | $25.59 | $25.38 | $25.59 | $23.57 | 3,248 |
| 2021-04-21 | $25.52 | $25.52 | $25.30 | $25.49 | $23.47 | 9,531 |
| 2021-04-20 | $25.51 | $25.58 | $25.50 | $25.50 | $23.49 | 2,708 |
| 2021-04-19 | $25.50 | $25.55 | $25.50 | $25.55 | $23.53 | 1,908 |
| 2021-04-16 | $25.40 | $25.50 | $25.40 | $25.50 | $23.48 | 5,626 |
| 2021-04-15 | $25.33 | $25.49 | $25.30 | $25.40 | $23.39 | 6,653 |
| 2021-04-14 | $25.42 | $25.42 | $25.35 | $25.35 | $23.35 | 4,682 |
| 2021-04-13 | $25.49 | $25.49 | $25.38 | $25.44 | $23.42 | 2,471 |
| 2021-04-12 | $25.30 | $25.44 | $25.30 | $25.38 | $23.37 | 10,019 |
| 2021-04-09 | $25.27 | $25.50 | $25.27 | $25.37 | $23.36 | 4,984 |
| 2021-04-08 | $25.40 | $25.44 | $25.22 | $25.39 | $23.38 | 6,646 |
| 2021-04-07 | $25.48 | $25.50 | $25.31 | $25.31 | $23.31 | 5,916 |
| 2021-04-06 | $25.43 | $25.49 | $25.42 | $25.43 | $23.42 | 3,781 |
| 2021-04-05 | $25.32 | $25.43 | $25.32 | $25.40 | $23.39 | 7,275 |
| 2021-04-01 | $25.17 | $25.35 | $25.15 | $25.30 | $23.30 | 6,917 |
| 2021-03-31 | $25.24 | $25.24 | $25.15 | $25.17 | $23.18 | 6,336 |
| 2021-03-30 | $25.27 | $25.27 | $25.14 | $25.19 | $23.20 | 11,409 |
| 2021-03-29 | $25.24 | $25.27 | $25.14 | $25.20 | $23.21 | 15,990 |
| 2021-03-26 | $25.19 | $25.26 | $25.12 | $25.24 | $23.24 | 8,871 |
| 2021-03-25 | $25.30 | $25.34 | $25.00 | $25.12 | $23.13 | 10,373 |
| 2021-03-24 | $25.25 | $25.43 | $25.20 | $25.33 | $23.33 | 4,024 |
| 2021-03-23 | $25.29 | $25.39 | $25.29 | $25.31 | $23.30 | 3,151 |
| 2021-03-22 | $25.30 | $25.40 | $25.24 | $25.28 | $23.28 | 6,720 |
| 2021-03-19 | $25.30 | $25.30 | $25.20 | $25.30 | $23.30 | 6,042 |
| 2021-03-18 | $25.35 | $25.35 | $25.25 | $25.30 | $23.30 | 3,076 |
| 2021-03-17 | $25.30 | $25.37 | $25.30 | $25.37 | $23.36 | 2,923 |
| 2021-03-16 | $25.16 | $25.34 | $25.16 | $25.34 | $23.34 | 9,371 |
| 2021-03-15 | $25.30 | $25.32 | $25.30 | $25.30 | $23.30 | 6,943 |
| 2021-03-12 | $25.29 | $25.29 | $25.10 | $25.23 | $23.23 | 21,819 |
| 2021-03-11 | $25.59 | $25.59 | $25.47 | $25.47 | $23.07 | 2,421 |
| 2021-03-10 | $25.54 | $25.54 | $25.50 | $25.53 | $23.13 | 1,492 |
| 2021-03-09 | $25.46 | $25.54 | $25.46 | $25.49 | $23.09 | 8,252 |
| 2021-03-08 | $25.38 | $25.51 | $25.31 | $25.46 | $23.06 | 8,797 |
| 2021-03-05 | $25.51 | $25.51 | $25.33 | $25.45 | $23.06 | 8,897 |
| 2021-03-04 | $25.42 | $25.53 | $25.31 | $25.53 | $23.13 | 3,596 |
| 2021-03-03 | $25.37 | $25.42 | $25.37 | $25.42 | $23.03 | 2,359 |
| 2021-03-02 | $25.30 | $25.42 | $25.30 | $25.37 | $22.98 | 4,181 |
| 2021-03-01 | $25.35 | $25.42 | $25.11 | $25.35 | $22.96 | 10,058 |
| 2021-02-26 | $25.40 | $25.48 | $25.33 | $25.33 | $22.95 | 1,182 |
| 2021-02-25 | $25.47 | $25.47 | $25.42 | $25.42 | $23.03 | 434 |
| 2021-02-24 | $25.40 | $25.47 | $25.32 | $25.47 | $23.07 | 6,749 |
| 2021-02-23 | $25.34 | $25.43 | $25.34 | $25.37 | $22.98 | 4,740 |
| 2021-02-22 | $25.26 | $25.43 | $25.26 | $25.37 | $22.98 | 2,232 |
| 2021-02-19 | $25.35 | $25.43 | $25.33 | $25.43 | $23.04 | 4,300 |
| 2021-02-18 | $25.39 | $25.40 | $25.39 | $25.39 | $23.00 | 551 |
| 2021-02-17 | $25.33 | $25.41 | $25.33 | $25.41 | $23.02 | 2,246 |
| 2021-02-16 | $25.33 | $25.44 | $25.33 | $25.44 | $23.05 | 1,407 |
| 2021-02-12 | $25.35 | $25.44 | $25.35 | $25.35 | $22.96 | 3,073 |
| 2021-02-11 | $25.40 | $25.44 | $25.40 | $25.44 | $23.05 | 1,216 |
| 2021-02-10 | $25.26 | $25.40 | $25.20 | $25.40 | $23.01 | 6,832 |
| 2021-02-09 | $25.32 | $25.32 | $25.25 | $25.32 | $22.94 | 3,288 |
| 2021-02-08 | $25.33 | $25.38 | $25.26 | $25.33 | $22.94 | 6,993 |
| 2021-02-05 | $25.17 | $25.33 | $25.17 | $25.33 | $22.95 | 9,425 |
| 2021-02-04 | $25.33 | $25.33 | $25.19 | $25.25 | $22.87 | 9,426 |
| 2021-02-03 | $25.18 | $25.30 | $25.15 | $25.25 | $22.87 | 10,403 |
| 2021-02-02 | $25.15 | $25.28 | $25.15 | $25.18 | $22.81 | 12,527 |
| 2021-02-01 | $25.28 | $25.28 | $25.10 | $25.14 | $22.77 | 8,671 |
| 2021-01-29 | $25.28 | $25.28 | $25.09 | $25.10 | $22.74 | 4,746 |
| 2021-01-28 | $25.12 | $25.18 | $25.12 | $25.15 | $22.78 | 5,200 |
| 2021-01-27 | $25.10 | $25.16 | $25.08 | $25.10 | $22.74 | 9,451 |
| 2021-01-26 | $25.11 | $25.13 | $25.10 | $25.12 | $22.76 | 3,251 |
| 2021-01-25 | $25.12 | $25.16 | $25.05 | $25.05 | $22.69 | 8,085 |
| 2021-01-22 | $25.03 | $25.14 | $25.03 | $25.09 | $22.72 | 5,897 |
| 2021-01-21 | $25.03 | $25.06 | $24.96 | $24.96 | $22.61 | 3,323 |
| 2021-01-20 | $25.14 | $25.17 | $24.86 | $25.05 | $22.69 | 20,693 |
| 2021-01-19 | $25.12 | $25.12 | $25.05 | $25.06 | $22.70 | 1,809 |
| 2021-01-15 | $25.03 | $25.10 | $25.03 | $25.04 | $22.68 | 14,481 |
| 2021-01-14 | $25.18 | $25.18 | $25.02 | $25.03 | $22.67 | 2,621 |
| 2021-01-13 | $25.10 | $25.14 | $25.00 | $25.00 | $22.65 | 3,503 |
| 2021-01-12 | $25.16 | $25.16 | $25.01 | $25.03 | $22.67 | 7,289 |
| 2021-01-11 | $25.04 | $25.18 | $25.03 | $25.14 | $22.77 | 38,582 |
| 2021-01-08 | $25.02 | $25.06 | $25.02 | $25.06 | $22.70 | 25,336 |
| 2021-01-07 | $24.97 | $25.06 | $24.97 | $25.03 | $22.67 | 10,138 |
| 2021-01-06 | $24.91 | $25.06 | $24.85 | $25.05 | $22.69 | 15,157 |
| 2021-01-05 | $24.81 | $25.00 | $24.81 | $24.91 | $22.57 | 11,038 |
| 2021-01-04 | $24.90 | $24.99 | $24.82 | $24.96 | $22.61 | 10,532 |
| 2020-12-31 | $24.93 | $25.00 | $24.83 | $24.98 | $22.63 | 11,240 |
| 2020-12-30 | $25.00 | $25.02 | $24.96 | $24.98 | $22.63 | 8,060 |
| 2020-12-29 | $25.01 | $25.01 | $24.91 | $25.00 | $22.65 | 8,114 |
| 2020-12-28 | $24.98 | $25.06 | $24.81 | $24.97 | $22.62 | 23,201 |
| 2020-12-24 | $24.89 | $24.97 | $24.83 | $24.89 | $22.55 | 10,165 |
| 2020-12-23 | $24.73 | $24.94 | $24.70 | $24.87 | $22.53 | 25,930 |
| 2020-12-22 | $24.75 | $24.83 | $24.68 | $24.72 | $22.39 | 37,245 |
| 2020-12-21 | $24.78 | $24.82 | $24.48 | $24.66 | $22.34 | 53,371 |
| 2020-12-18 | $24.90 | $24.90 | $24.75 | $24.77 | $22.44 | 49,419 |
| 2020-12-17 | $24.76 | $24.81 | $24.76 | $24.80 | $22.47 | 24,008 |
| 2020-12-16 | $24.67 | $24.84 | $24.64 | $24.74 | $22.41 | 27,598 |
| 2020-12-15 | $24.70 | $24.75 | $24.60 | $24.64 | $22.32 | 24,795 |
| 2020-12-14 | $24.86 | $24.86 | $24.60 | $24.63 | $22.31 | 48,303 |
| 2020-12-11 | $25.07 | $25.10 | $24.89 | $25.07 | $22.33 | 58,451 |
| 2020-12-10 | $25.03 | $25.05 | $24.88 | $24.95 | $22.22 | 91,417 |
| 2020-12-09 | $25.15 | $25.15 | $24.97 | $25.02 | $22.28 | 75,405 |
| 2020-12-08 | $25.00 | $25.25 | $24.98 | $25.18 | $22.43 | 54,970 |
| 2020-12-07 | $24.97 | $25.08 | $24.90 | $25.01 | $22.27 | 192,954 |
| 2020-12-04 | $24.72 | $24.93 | $24.67 | $24.80 | $22.09 | 92,000 |
| 2020-12-03 | $24.78 | $24.78 | $24.64 | $24.64 | $21.94 | 124,632 |
| 2020-12-02 | $24.73 | $24.88 | $24.70 | $24.76 | $22.05 | 142,896 |
| 2020-12-01 | $24.74 | $24.77 | $24.69 | $24.69 | $21.99 | 17,757 |
| 2020-11-30 | $24.83 | $24.85 | $24.68 | $24.71 | $22.00 | 68,836 |
| 2020-11-27 | $24.78 | $24.84 | $24.77 | $24.77 | $22.06 | 4,572 |
| 2020-11-25 | $24.82 | $24.82 | $24.70 | $24.77 | $22.06 | 31,672 |
| 2020-11-24 | $24.95 | $24.95 | $24.77 | $24.78 | $22.07 | 25,029 |
| 2020-11-23 | $25.00 | $25.05 | $24.81 | $24.85 | $22.13 | 79,053 |
| 2020-11-20 | $24.81 | $24.96 | $24.75 | $24.90 | $22.18 | 7,053 |
| 2020-11-19 | $24.86 | $24.86 | $24.70 | $24.82 | $22.11 | 5,944 |
| 2020-11-18 | $24.75 | $24.86 | $24.75 | $24.82 | $22.11 | 16,216 |
| 2020-11-17 | $24.88 | $24.88 | $24.75 | $24.80 | $22.09 | 6,201 |
| 2020-11-16 | $24.89 | $24.90 | $24.76 | $24.84 | $22.12 | 31,079 |
| 2020-11-13 | $24.75 | $24.84 | $24.75 | $24.83 | $22.11 | 5,941 |
| 2020-11-12 | $24.72 | $24.90 | $24.72 | $24.77 | $22.06 | 18,697 |
| 2020-11-11 | $24.78 | $24.95 | $24.68 | $24.95 | $22.22 | 5,916 |
| 2020-11-10 | $24.76 | $24.77 | $24.60 | $24.62 | $21.93 | 12,122 |
| 2020-11-09 | $24.50 | $24.70 | $24.50 | $24.70 | $22.00 | 9,139 |
| 2020-11-06 | $24.73 | $24.73 | $24.60 | $24.71 | $22.00 | 1,677 |
| 2020-11-05 | $24.70 | $24.70 | $24.31 | $24.50 | $21.82 | 5,187 |
| 2020-11-04 | $24.72 | $24.72 | $24.72 | $24.72 | $22.02 | 19 |
| 2020-11-03 | $24.39 | $24.76 | $24.31 | $24.72 | $22.02 | 15,516 |
| 2020-11-02 | $24.60 | $24.62 | $24.35 | $24.35 | $21.69 | 2,437 |
| 2020-10-30 | $24.62 | $24.62 | $24.26 | $24.52 | $21.84 | 2,126 |
| 2020-10-29 | $24.27 | $24.59 | $24.27 | $24.59 | $21.90 | 301 |
| 2020-10-28 | $24.20 | $24.27 | $24.20 | $24.27 | $21.62 | 1,841 |
| 2020-10-27 | $24.18 | $24.41 | $24.18 | $24.32 | $21.66 | 5,335 |
| 2020-10-26 | $24.48 | $24.50 | $24.17 | $24.17 | $21.53 | 4,728 |
| 2020-10-23 | $24.53 | $24.58 | $24.38 | $24.50 | $21.82 | 3,651 |
| 2020-10-22 | $24.45 | $24.63 | $24.40 | $24.60 | $21.91 | 5,222 |
| 2020-10-21 | $24.63 | $24.73 | $24.47 | $24.47 | $21.79 | 6,549 |
| 2020-10-20 | $24.63 | $24.65 | $24.55 | $24.55 | $21.86 | 1,699 |
| 2020-10-19 | $24.60 | $24.70 | $24.55 | $24.70 | $22.00 | 3,998 |
| 2020-10-16 | $24.60 | $24.73 | $24.55 | $24.55 | $21.86 | 2,924 |
| 2020-10-15 | $24.50 | $24.65 | $24.47 | $24.57 | $21.88 | 5,381 |
| 2020-10-14 | $24.60 | $24.60 | $24.59 | $24.60 | $21.91 | 2,333 |
| 2020-10-13 | $24.66 | $24.66 | $24.45 | $24.59 | $21.90 | 6,673 |
| 2020-10-12 | $24.52 | $24.74 | $24.52 | $24.65 | $21.95 | 5,591 |
| 2020-10-09 | $24.66 | $24.78 | $24.41 | $24.78 | $22.07 | 6,488 |
| 2020-10-08 | $24.65 | $24.67 | $24.33 | $24.55 | $21.86 | 3,809 |
| 2020-10-07 | $24.78 | $24.89 | $24.62 | $24.62 | $21.93 | 2,600 |
| 2020-10-06 | $24.59 | $24.77 | $24.59 | $24.61 | $21.92 | 3,133 |
| 2020-10-05 | $24.70 | $24.71 | $24.61 | $24.61 | $21.92 | 1,733 |
| 2020-10-02 | $24.40 | $24.85 | $24.34 | $24.55 | $21.86 | 8,508 |
| 2020-10-01 | $24.80 | $24.80 | $24.50 | $24.50 | $21.82 | 5,091 |
| 2020-09-30 | $24.86 | $24.98 | $24.85 | $24.85 | $22.13 | 4,079 |
| 2020-09-29 | $24.97 | $25.00 | $24.88 | $24.90 | $22.18 | 3,534 |
| 2020-09-28 | $24.80 | $24.85 | $24.72 | $24.85 | $22.13 | 1,326 |
| 2020-09-25 | $24.79 | $24.79 | $24.57 | $24.69 | $21.99 | 1,796 |
| 2020-09-24 | $25.14 | $25.14 | $24.71 | $24.71 | $22.01 | 4,271 |
| 2020-09-23 | $24.45 | $25.50 | $24.28 | $25.39 | $22.61 | 9,567 |
| 2020-09-22 | $24.41 | $24.54 | $24.36 | $24.42 | $21.75 | 2,364 |
| 2020-09-21 | $24.40 | $24.44 | $24.36 | $24.44 | $21.77 | 4,253 |
| 2020-09-18 | $25.56 | $25.56 | $24.45 | $24.64 | $21.94 | 4,802 |
| 2020-09-17 | $24.45 | $25.39 | $24.45 | $25.39 | $22.61 | 14,146 |
| 2020-09-16 | $24.58 | $24.63 | $24.45 | $24.45 | $21.78 | 3,772 |
| 2020-09-15 | $24.39 | $24.50 | $24.36 | $24.45 | $21.78 | 2,760 |
| 2020-09-14 | $24.35 | $24.63 | $24.22 | $24.40 | $21.73 | 12,084 |
| 2020-09-11 | $24.52 | $24.58 | $24.50 | $24.50 | $21.45 | 834 |
| 2020-09-10 | $24.70 | $24.70 | $24.45 | $24.45 | $21.41 | 6,765 |
| 2020-09-09 | $24.31 | $24.55 | $24.31 | $24.45 | $21.41 | 1,966 |
| 2020-09-08 | $24.90 | $24.90 | $24.31 | $24.61 | $21.55 | 3,626 |
| 2020-09-04 | $24.68 | $24.90 | $24.20 | $24.90 | $21.80 | 8,889 |
| 2020-09-03 | $24.70 | $24.71 | $24.44 | $24.60 | $21.54 | 2,638 |
| 2020-09-02 | $24.50 | $24.69 | $24.50 | $24.61 | $21.55 | 3,628 |
| 2020-09-01 | $24.48 | $24.50 | $24.40 | $24.48 | $21.43 | 2,612 |
| 2020-08-31 | $24.42 | $24.50 | $24.39 | $24.41 | $21.37 | 5,335 |
| 2020-08-28 | $24.40 | $24.45 | $24.30 | $24.31 | $21.29 | 7,394 |
| 2020-08-27 | $24.40 | $24.40 | $24.33 | $24.34 | $21.31 | 3,529 |
| 2020-08-26 | $24.47 | $24.47 | $24.35 | $24.40 | $21.36 | 3,317 |
| 2020-08-25 | $24.48 | $24.48 | $24.47 | $24.47 | $21.42 | 795 |
| 2020-08-24 | $24.30 | $24.48 | $24.30 | $24.45 | $21.41 | 3,450 |
| 2020-08-21 | $24.49 | $24.49 | $24.30 | $24.30 | $21.28 | 2,479 |
| 2020-08-20 | $24.23 | $24.31 | $24.23 | $24.31 | $21.29 | 572 |
| 2020-08-19 | $24.16 | $24.37 | $24.16 | $24.36 | $21.33 | 2,334 |
| 2020-08-18 | $24.07 | $24.34 | $24.07 | $24.34 | $21.31 | 3,000 |
| 2020-08-17 | $24.23 | $24.29 | $24.13 | $24.20 | $21.19 | 7,404 |
| 2020-08-14 | $24.17 | $24.29 | $24.10 | $24.24 | $21.22 | 8,381 |
| 2020-08-13 | $23.86 | $24.16 | $23.73 | $24.16 | $21.15 | 5,893 |
| 2020-08-12 | $23.70 | $23.90 | $23.70 | $23.71 | $20.76 | 5,111 |
| 2020-08-11 | $23.75 | $23.82 | $23.65 | $23.81 | $20.85 | 2,247 |
| 2020-08-10 | $23.70 | $23.98 | $23.55 | $23.69 | $20.74 | 4,859 |
| 2020-08-07 | $23.85 | $23.94 | $23.48 | $23.72 | $20.77 | 4,214 |
| 2020-08-06 | $23.74 | $23.86 | $23.74 | $23.82 | $20.86 | 930 |
| 2020-08-05 | $23.65 | $23.73 | $23.55 | $23.73 | $20.77 | 3,199 |
| 2020-08-04 | $23.40 | $23.55 | $23.40 | $23.55 | $20.62 | 455 |
| 2020-08-03 | $23.70 | $23.70 | $23.40 | $23.41 | $20.50 | 9,750 |
| 2020-07-31 | $23.56 | $23.56 | $23.40 | $23.45 | $20.53 | 2,121 |
| 2020-07-30 | $23.68 | $23.68 | $23.63 | $23.63 | $20.69 | 1,916 |
| 2020-07-29 | $23.88 | $23.88 | $23.62 | $23.69 | $20.75 | 2,922 |
| 2020-07-28 | $23.55 | $23.70 | $23.50 | $23.70 | $20.75 | 1,623 |
| 2020-07-27 | $23.53 | $23.85 | $23.53 | $23.56 | $20.63 | 2,368 |
| 2020-07-24 | $23.50 | $23.53 | $23.45 | $23.53 | $20.60 | 1,912 |
| 2020-07-23 | $23.93 | $23.98 | $23.76 | $23.81 | $20.84 | 4,209 |
| 2020-07-22 | $23.88 | $23.88 | $23.52 | $23.75 | $20.80 | 2,190 |
| 2020-07-21 | $23.98 | $23.98 | $23.52 | $23.52 | $20.59 | 4,196 |
| 2020-07-20 | $23.40 | $23.94 | $23.40 | $23.70 | $20.75 | 5,044 |
| 2020-07-17 | $23.21 | $23.49 | $23.14 | $23.49 | $20.57 | 4,265 |
| 2020-07-16 | $23.10 | $23.24 | $23.10 | $23.19 | $20.31 | 6,936 |
| 2020-07-15 | $23.06 | $23.28 | $23.02 | $23.10 | $20.23 | 12,827 |
| 2020-07-14 | $23.40 | $23.40 | $23.01 | $23.01 | $20.15 | 12,468 |
| 2020-07-13 | $23.07 | $23.43 | $23.07 | $23.43 | $20.52 | 9,004 |
| 2020-07-10 | $23.26 | $23.35 | $23.03 | $23.28 | $20.39 | 11,084 |
| 2020-07-09 | $23.20 | $23.34 | $23.18 | $23.34 | $20.44 | 4,263 |
| 2020-07-08 | $23.10 | $23.35 | $22.94 | $23.25 | $20.36 | 11,905 |
| 2020-07-07 | $22.85 | $23.15 | $22.84 | $23.04 | $20.17 | 14,549 |
| 2020-07-06 | $22.98 | $23.10 | $22.85 | $22.95 | $20.10 | 4,887 |
| 2020-07-02 | $23.20 | $23.20 | $22.95 | $23.00 | $20.14 | 9,796 |
| 2020-07-01 | $22.99 | $23.20 | $22.99 | $23.08 | $20.20 | 6,293 |
| 2020-06-30 | $23.15 | $23.23 | $22.98 | $22.98 | $20.12 | 5,852 |
| 2020-06-29 | $23.25 | $23.25 | $23.01 | $23.11 | $20.24 | 2,987 |
| 2020-06-26 | $23.35 | $23.35 | $23.17 | $23.17 | $20.29 | 6,186 |
| 2020-06-25 | $23.15 | $23.35 | $23.15 | $23.32 | $20.42 | 5,841 |
| 2020-06-24 | $23.50 | $23.70 | $23.12 | $23.15 | $20.27 | 10,138 |
| 2020-06-23 | $23.44 | $23.96 | $23.44 | $23.60 | $20.66 | 13,257 |
| 2020-06-22 | $23.08 | $23.43 | $23.01 | $23.40 | $20.49 | 39,589 |
| 2020-06-19 | $22.99 | $23.44 | $22.75 | $22.83 | $19.99 | 7,784 |
| 2020-06-18 | $23.08 | $23.11 | $22.95 | $23.00 | $20.14 | 5,526 |
| 2020-06-17 | $23.20 | $23.25 | $23.08 | $23.08 | $20.21 | 19,471 |
| 2020-06-16 | $23.21 | $24.05 | $23.08 | $23.10 | $20.23 | 20,448 |
| 2020-06-15 | $23.29 | $23.30 | $23.08 | $23.19 | $20.31 | 7,249 |
| 2020-06-12 | $23.88 | $23.88 | $23.18 | $23.30 | $20.40 | 17,636 |
| 2020-06-11 | $24.10 | $24.37 | $23.95 | $24.00 | $20.65 | 13,618 |
| 2020-06-10 | $24.61 | $24.61 | $24.43 | $24.43 | $21.02 | 12,868 |
| 2020-06-09 | $24.50 | $24.77 | $24.19 | $24.50 | $21.08 | 9,429 |
| 2020-06-08 | $24.37 | $24.76 | $24.37 | $24.76 | $21.30 | 8,048 |
| 2020-06-05 | $24.50 | $24.55 | $24.11 | $24.50 | $21.08 | 13,257 |
| 2020-06-04 | $24.36 | $24.36 | $24.00 | $24.00 | $20.65 | 26,985 |
| 2020-06-03 | $24.43 | $24.44 | $24.31 | $24.35 | $20.95 | 18,918 |
| 2020-06-02 | $23.94 | $24.30 | $23.90 | $24.20 | $20.82 | 25,189 |
| 2020-06-01 | $23.94 | $24.00 | $23.87 | $24.00 | $20.65 | 5,188 |
| 2020-05-29 | $23.98 | $23.98 | $23.22 | $23.86 | $20.53 | 12,914 |
| 2020-05-28 | $23.34 | $23.77 | $23.23 | $23.68 | $20.37 | 7,722 |
| 2020-05-27 | $23.50 | $23.64 | $22.95 | $23.12 | $19.89 | 17,468 |
| 2020-05-26 | $23.92 | $23.92 | $23.00 | $23.16 | $19.93 | 38,378 |
| 2020-05-22 | $22.48 | $22.72 | $22.32 | $22.72 | $19.55 | 4,580 |
| 2020-05-21 | $22.41 | $22.68 | $22.34 | $22.68 | $19.51 | 1,755 |
| 2020-05-20 | $22.15 | $22.15 | $21.83 | $22.15 | $19.06 | 15,937 |
| 2020-05-19 | $21.06 | $22.25 | $21.06 | $21.82 | $18.77 | 3,763 |
| 2020-05-18 | $21.01 | $22.20 | $21.01 | $21.83 | $18.78 | 11,024 |
| 2020-05-15 | $22.25 | $22.25 | $21.19 | $21.35 | $18.37 | 5,200 |
| 2020-05-14 | $22.37 | $22.74 | $21.50 | $21.63 | $18.61 | 4,393 |
| 2020-05-13 | $22.37 | $22.37 | $21.40 | $21.48 | $18.48 | 13,866 |
| 2020-05-12 | $22.50 | $22.60 | $22.27 | $22.50 | $19.36 | 6,994 |
| 2020-05-11 | $22.25 | $22.65 | $22.25 | $22.60 | $19.44 | 7,412 |
| 2020-05-08 | $22.25 | $22.70 | $22.11 | $22.25 | $19.14 | 3,103 |
| 2020-05-07 | $21.85 | $22.03 | $21.80 | $21.90 | $18.84 | 2,962 |
| 2020-05-06 | $22.69 | $22.74 | $21.70 | $21.89 | $18.83 | 1,696 |
| 2020-05-05 | $21.85 | $22.25 | $21.77 | $21.88 | $18.82 | 3,921 |
| 2020-05-04 | $21.52 | $21.85 | $21.18 | $21.85 | $18.80 | 10,025 |
| 2020-05-01 | $21.17 | $21.52 | $21.09 | $21.47 | $18.47 | 3,118 |
| 2020-04-30 | $21.30 | $21.51 | $21.17 | $21.40 | $18.41 | 12,090 |
| 2020-04-29 | $21.10 | $21.55 | $20.95 | $21.34 | $18.36 | 17,166 |
| 2020-04-28 | $20.77 | $21.30 | $20.75 | $21.02 | $18.08 | 7,654 |
| 2020-04-27 | $21.20 | $21.68 | $20.53 | $21.00 | $18.07 | 11,128 |
| 2020-04-24 | $21.16 | $21.45 | $20.82 | $21.34 | $18.36 | 9,575 |
| 2020-04-23 | $20.90 | $20.90 | $20.79 | $20.83 | $17.92 | 716 |
| 2020-04-22 | $20.99 | $20.99 | $20.41 | $20.50 | $17.64 | 8,644 |
| 2020-04-21 | $20.50 | $21.00 | $20.46 | $20.60 | $17.72 | 9,364 |
| 2020-04-20 | $20.58 | $21.30 | $20.50 | $20.50 | $17.64 | 12,883 |
| 2020-04-17 | $21.13 | $22.54 | $20.95 | $21.50 | $18.50 | 15,006 |
| 2020-04-16 | $20.90 | $21.26 | $20.85 | $20.97 | $18.04 | 9,738 |
| 2020-04-15 | $20.95 | $20.95 | $19.32 | $20.25 | $17.42 | 9,717 |
| 2020-04-14 | $20.26 | $20.97 | $20.20 | $20.97 | $18.04 | 4,186 |
| 2020-04-13 | $20.50 | $21.00 | $20.30 | $21.00 | $18.07 | 1,940 |
| 2020-04-09 | $22.10 | $22.10 | $21.50 | $21.50 | $18.50 | 2,852 |
| 2020-04-08 | $20.50 | $20.76 | $20.50 | $20.75 | $17.85 | 1,201 |
| 2020-04-07 | $19.66 | $20.29 | $19.16 | $20.29 | $17.45 | 4,596 |
| 2020-04-06 | $19.13 | $19.49 | $18.99 | $19.00 | $16.35 | 1,644 |
| 2020-04-03 | $19.14 | $19.36 | $19.01 | $19.14 | $16.47 | 1,768 |
| 2020-04-02 | $20.51 | $20.51 | $20.00 | $20.10 | $17.29 | 3,305 |
| 2020-04-01 | $20.53 | $20.53 | $20.53 | $20.53 | $17.66 | 384 |
| 2020-03-31 | $19.58 | $21.48 | $19.58 | $21.05 | $18.11 | 2,571 |
| 2020-03-30 | $20.50 | $20.74 | $20.25 | $20.41 | $17.56 | 9,793 |
| 2020-03-27 | $21.30 | $21.30 | $20.42 | $20.95 | $18.02 | 17,201 |
| 2020-03-26 | $20.74 | $22.10 | $20.50 | $22.10 | $19.01 | 4,901 |
| 2020-03-25 | $20.00 | $20.55 | $19.75 | $20.50 | $17.64 | 23,969 |
| 2020-03-24 | $19.96 | $20.75 | $19.50 | $19.75 | $16.99 | 14,443 |
| 2020-03-23 | $19.73 | $20.00 | $19.00 | $19.03 | $16.37 | 17,355 |
| 2020-03-20 | $21.75 | $23.04 | $18.87 | $20.20 | $17.38 | 10,749 |
| 2020-03-19 | $16.25 | $21.91 | $16.15 | $21.91 | $18.85 | 25,429 |
| 2020-03-18 | $19.19 | $19.19 | $12.55 | $16.00 | $13.76 | 48,227 |
| 2020-03-17 | $20.50 | $21.00 | $20.00 | $20.75 | $17.85 | 7,482 |
| 2020-03-16 | $22.00 | $22.00 | $20.14 | $21.62 | $18.60 | 9,154 |
| 2020-03-13 | $22.80 | $23.66 | $22.80 | $23.66 | $20.36 | 1,146 |
| 2020-03-12 | $23.63 | $24.50 | $21.15 | $22.60 | $19.11 | 25,056 |
| 2020-03-11 | $24.60 | $24.74 | $23.90 | $24.00 | $20.29 | 8,657 |
| 2020-03-10 | $24.67 | $24.94 | $24.60 | $24.61 | $20.81 | 6,722 |
| 2020-03-09 | $25.25 | $25.25 | $24.69 | $24.70 | $20.88 | 13,097 |
| 2020-03-06 | $25.25 | $25.29 | $25.13 | $25.26 | $21.36 | 5,213 |
| 2020-03-05 | $25.44 | $25.55 | $25.44 | $25.55 | $21.60 | 702 |
| 2020-03-04 | $25.42 | $25.62 | $25.30 | $25.53 | $21.58 | 9,038 |
| 2020-03-03 | $25.39 | $25.50 | $25.17 | $25.30 | $21.39 | 7,730 |
| 2020-03-02 | $25.14 | $25.50 | $25.13 | $25.40 | $21.47 | 8,325 |
| 2020-02-28 | $25.50 | $25.54 | $25.13 | $25.33 | $21.41 | 5,425 |
| 2020-02-27 | $25.63 | $25.79 | $25.50 | $25.78 | $21.79 | 4,054 |
| 2020-02-26 | $25.75 | $25.76 | $25.74 | $25.74 | $21.76 | 1,640 |
| 2020-02-25 | $25.78 | $25.84 | $25.75 | $25.77 | $21.79 | 4,900 |
| 2020-02-24 | $25.90 | $25.99 | $25.75 | $25.75 | $21.77 | 1,174 |
| 2020-02-21 | $26.15 | $26.15 | $26.15 | $26.15 | $22.11 | 0 |
| 2020-02-20 | $26.10 | $26.15 | $26.10 | $26.15 | $22.11 | 2,309 |
| 2020-02-19 | $26.14 | $26.14 | $26.13 | $26.14 | $22.10 | 450 |
| 2020-02-18 | $26.10 | $26.15 | $26.10 | $26.15 | $22.11 | 860 |
| 2020-02-14 | $25.85 | $25.85 | $25.85 | $25.85 | $21.86 | 89 |
| 2020-02-13 | $25.90 | $25.93 | $25.80 | $25.85 | $21.86 | 2,350 |
| 2020-02-12 | $25.99 | $25.99 | $25.97 | $25.97 | $21.96 | 2,100 |
| 2020-02-11 | $25.90 | $26.00 | $25.90 | $25.97 | $21.95 | 617 |
| 2020-02-10 | $25.85 | $25.90 | $25.85 | $25.90 | $21.90 | 721 |
| 2020-02-07 | $25.75 | $25.85 | $25.75 | $25.82 | $21.83 | 1,750 |
| 2020-02-06 | $25.86 | $25.87 | $25.86 | $25.87 | $21.87 | 691 |
| 2020-02-05 | $25.86 | $25.86 | $25.86 | $25.86 | $21.86 | 0 |
| 2020-02-04 | $25.81 | $25.91 | $25.76 | $25.86 | $21.86 | 2,875 |
| 2020-02-03 | $25.83 | $25.83 | $25.83 | $25.83 | $21.84 | 100 |
| 2020-01-31 | $25.82 | $25.91 | $25.82 | $25.91 | $21.90 | 2,146 |
| 2020-01-30 | $25.82 | $25.82 | $25.82 | $25.82 | $21.83 | 500 |
| 2020-01-29 | $25.84 | $26.01 | $25.77 | $26.00 | $21.98 | 3,850 |
| 2020-01-28 | $25.82 | $25.93 | $25.82 | $25.92 | $21.91 | 1,360 |
| 2020-01-27 | $25.99 | $26.05 | $25.86 | $25.86 | $21.86 | 1,175 |
| 2020-01-24 | $25.76 | $25.79 | $25.75 | $25.75 | $21.77 | 1,077 |
| 2020-01-23 | $26.05 | $26.07 | $25.95 | $25.95 | $21.94 | 2,554 |
| 2020-01-22 | $26.09 | $26.10 | $26.05 | $26.05 | $22.02 | 2,902 |
| 2020-01-21 | $25.84 | $25.84 | $25.80 | $25.82 | $21.83 | 2,350 |
| 2020-01-17 | $25.86 | $25.88 | $25.73 | $25.82 | $21.83 | 1,025 |
| 2020-01-16 | $25.82 | $25.82 | $25.80 | $25.82 | $21.83 | 1,050 |
| 2020-01-15 | $25.72 | $25.78 | $25.72 | $25.75 | $21.77 | 3,254 |
| 2020-01-14 | $25.83 | $25.86 | $25.69 | $25.75 | $21.77 | 4,995 |
| 2020-01-13 | $25.77 | $25.88 | $25.77 | $25.88 | $21.88 | 2,717 |
| 2020-01-10 | $25.72 | $25.81 | $25.62 | $25.80 | $21.81 | 11,640 |
| 2020-01-09 | $25.79 | $25.79 | $25.70 | $25.70 | $21.73 | 3,695 |
| 2020-01-08 | $25.65 | $25.76 | $25.65 | $25.66 | $21.69 | 8,591 |
| 2020-01-07 | $25.75 | $25.96 | $25.73 | $25.75 | $21.77 | 10,647 |
| 2020-01-06 | $25.80 | $25.80 | $25.69 | $25.79 | $21.80 | 1,877 |
| 2020-01-03 | $25.85 | $25.85 | $25.69 | $25.79 | $21.80 | 1,350 |
| 2020-01-02 | $25.83 | $25.88 | $25.65 | $25.86 | $21.86 | 7,916 |
| 2019-12-31 | $25.71 | $25.71 | $25.71 | $25.71 | $21.74 | 824 |
| 2019-12-30 | $25.73 | $25.73 | $25.73 | $25.73 | $21.75 | 100 |
| 2019-12-27 | $25.77 | $25.77 | $25.65 | $25.74 | $21.76 | 3,450 |
| 2019-12-26 | $25.78 | $25.78 | $25.70 | $25.70 | $21.73 | 625 |
| 2019-12-24 | $25.65 | $25.77 | $25.65 | $25.77 | $21.79 | 818 |
| 2019-12-23 | $25.75 | $25.89 | $25.75 | $25.89 | $21.89 | 1,670 |
| 2019-12-20 | $25.67 | $25.67 | $25.67 | $25.67 | $21.70 | 109 |
| 2019-12-19 | $25.51 | $25.90 | $25.50 | $25.90 | $21.90 | 2,351 |
| 2019-12-18 | $25.67 | $25.67 | $25.50 | $25.61 | $21.65 | 4,225 |
| 2019-12-17 | $25.76 | $25.76 | $25.74 | $25.74 | $21.76 | 1,412 |
| 2019-12-16 | $25.63 | $25.80 | $25.58 | $25.76 | $21.78 | 4,445 |
| 2019-12-13 | $25.58 | $25.96 | $25.58 | $25.78 | $21.79 | 4,458 |
| 2019-12-12 | $25.95 | $25.95 | $25.80 | $25.80 | $21.46 | 726 |
| 2019-12-11 | $25.95 | $25.95 | $25.83 | $25.83 | $21.48 | 1,770 |
| 2019-12-10 | $25.94 | $26.15 | $25.94 | $25.95 | $21.58 | 7,333 |
| 2019-12-09 | $26.05 | $26.10 | $25.80 | $25.97 | $21.60 | 13,888 |
| 2019-12-06 | $25.94 | $25.94 | $25.94 | $25.94 | $21.58 | 0 |
| 2019-12-05 | $25.99 | $25.99 | $25.92 | $25.94 | $21.58 | 1,740 |
| 2019-12-04 | $25.73 | $25.99 | $25.72 | $25.99 | $21.62 | 7,678 |
| 2019-12-03 | $25.98 | $25.98 | $25.96 | $25.98 | $21.61 | 500 |
| 2019-12-02 | $25.93 | $25.93 | $25.79 | $25.80 | $21.46 | 2,789 |
| 2019-11-29 | $25.89 | $25.99 | $25.79 | $25.94 | $21.57 | 2,596 |
| 2019-11-27 | $25.98 | $25.99 | $25.63 | $25.92 | $21.56 | 5,711 |
| 2019-11-26 | $25.70 | $26.00 | $25.70 | $26.00 | $21.63 | 1,432 |
| 2019-11-25 | $25.80 | $25.80 | $25.64 | $25.74 | $21.41 | 8,926 |
| 2019-11-22 | $25.58 | $25.80 | $25.53 | $25.75 | $21.42 | 12,697 |
| 2019-11-21 | $25.61 | $25.73 | $25.58 | $25.69 | $21.37 | 4,556 |
| 2019-11-20 | $25.75 | $25.75 | $25.75 | $25.75 | $21.42 | 0 |
| 2019-11-19 | $25.70 | $25.80 | $25.69 | $25.75 | $21.42 | 5,428 |
| 2019-11-18 | $25.85 | $26.00 | $25.80 | $25.80 | $21.46 | 5,550 |
| 2019-11-15 | $25.69 | $25.75 | $25.63 | $25.73 | $21.40 | 7,745 |
| 2019-11-14 | $25.69 | $26.00 | $25.68 | $25.74 | $21.41 | 3,825 |
| 2019-11-13 | $25.90 | $25.94 | $25.85 | $25.85 | $21.50 | 2,471 |
| 2019-11-12 | $25.80 | $25.90 | $25.80 | $25.80 | $21.46 | 2,450 |
| 2019-11-11 | $25.71 | $25.83 | $25.71 | $25.83 | $21.48 | 1,330 |
| 2019-11-08 | $25.87 | $26.05 | $25.77 | $25.98 | $21.61 | 9,200 |
| 2019-11-07 | $25.72 | $25.75 | $25.70 | $25.74 | $21.41 | 4,840 |
| 2019-11-06 | $25.83 | $25.87 | $25.79 | $25.79 | $21.45 | 2,370 |
| 2019-11-05 | $25.63 | $25.75 | $25.61 | $25.69 | $21.37 | 8,313 |
| 2019-11-04 | $25.66 | $25.76 | $25.65 | $25.73 | $21.40 | 14,796 |
| 2019-11-01 | $25.64 | $25.87 | $25.60 | $25.87 | $21.52 | 4,148 |
| 2019-10-31 | $25.77 | $25.88 | $25.60 | $25.88 | $21.53 | 4,905 |
| 2019-10-30 | $25.79 | $25.89 | $25.70 | $25.88 | $21.53 | 4,407 |
| 2019-10-29 | $25.63 | $25.85 | $25.63 | $25.85 | $21.50 | 1,865 |
| 2019-10-28 | $25.64 | $25.92 | $25.62 | $25.92 | $21.56 | 1,940 |
| 2019-10-25 | $25.75 | $25.75 | $25.75 | $25.75 | $21.42 | 700 |
| 2019-10-24 | $25.75 | $25.75 | $25.75 | $25.75 | $21.42 | 100 |
| 2019-10-23 | $25.70 | $25.75 | $25.70 | $25.75 | $21.42 | 2,071 |
| 2019-10-22 | $25.60 | $25.70 | $25.58 | $25.70 | $21.38 | 769 |
| 2019-10-21 | $25.67 | $25.70 | $25.67 | $25.70 | $21.38 | 1,272 |
| 2019-10-18 | $25.82 | $25.89 | $25.57 | $25.68 | $21.36 | 87,538 |
| 2019-10-17 | $25.80 | $25.93 | $25.54 | $25.92 | $21.56 | 1,709 |
| 2019-10-16 | $25.74 | $25.74 | $25.74 | $25.74 | $21.41 | 0 |
| 2019-10-15 | $25.82 | $25.82 | $25.74 | $25.74 | $21.41 | 400 |
| 2019-10-14 | $25.71 | $25.82 | $25.71 | $25.82 | $21.48 | 1,488 |
| 2019-10-11 | $25.58 | $25.66 | $25.52 | $25.66 | $21.34 | 1,300 |
| 2019-10-10 | $25.66 | $25.73 | $25.66 | $25.73 | $21.40 | 1,170 |
| 2019-10-09 | $25.58 | $25.67 | $25.58 | $25.67 | $21.35 | 3,429 |
| 2019-10-08 | $25.64 | $25.64 | $25.60 | $25.60 | $21.29 | 360 |
| 2019-10-07 | $25.53 | $25.69 | $25.50 | $25.69 | $21.37 | 5,295 |
| 2019-10-04 | $25.63 | $25.97 | $25.57 | $25.70 | $21.38 | 1,475 |
| 2019-10-03 | $25.75 | $25.75 | $25.75 | $25.75 | $21.42 | 375 |
| 2019-10-02 | $25.61 | $25.65 | $25.50 | $25.65 | $21.34 | 1,700 |
| 2019-10-01 | $25.45 | $25.47 | $25.41 | $25.45 | $21.17 | 21,806 |
| 2019-09-30 | $25.65 | $25.65 | $25.50 | $25.63 | $21.32 | 1,083 |
| 2019-09-27 | $25.61 | $25.63 | $25.61 | $25.63 | $21.32 | 1,231 |
| 2019-09-26 | $25.61 | $25.61 | $25.50 | $25.56 | $21.26 | 1,356 |
| 2019-09-25 | $25.45 | $25.61 | $25.45 | $25.61 | $21.30 | 4,063 |
| 2019-09-24 | $25.46 | $25.55 | $25.46 | $25.55 | $21.25 | 2,847 |
| 2019-09-23 | $25.45 | $25.51 | $25.45 | $25.51 | $21.22 | 10,007 |
| 2019-09-20 | $25.53 | $25.53 | $25.49 | $25.49 | $21.20 | 3,515 |
| 2019-09-19 | $25.36 | $25.56 | $25.34 | $25.53 | $21.24 | 6,107 |
| 2019-09-18 | $25.55 | $25.61 | $25.43 | $25.57 | $21.27 | 6,992 |
| 2019-09-17 | $25.54 | $25.61 | $25.45 | $25.61 | $21.30 | 7,022 |
| 2019-09-16 | $25.50 | $25.54 | $25.50 | $25.54 | $21.24 | 3,638 |
| 2019-09-13 | $25.39 | $25.54 | $25.36 | $25.47 | $21.19 | 14,299 |
| 2019-09-12 | $25.74 | $25.79 | $25.70 | $25.79 | $21.11 | 5,344 |
| 2019-09-11 | $25.74 | $25.75 | $25.63 | $25.74 | $21.07 | 8,803 |
| 2019-09-10 | $25.75 | $25.75 | $25.69 | $25.69 | $21.02 | 1,151 |
| 2019-09-09 | $25.93 | $25.93 | $25.72 | $25.75 | $21.07 | 8,595 |
| 2019-09-06 | $25.78 | $25.88 | $25.78 | $25.88 | $21.18 | 2,901 |
| 2019-09-05 | $25.86 | $25.86 | $25.75 | $25.80 | $21.11 | 1,830 |
| 2019-09-04 | $25.86 | $25.86 | $25.82 | $25.85 | $21.16 | 1,410 |
| 2019-09-03 | $25.86 | $25.86 | $25.81 | $25.82 | $21.13 | 2,000 |
| 2019-08-30 | $25.75 | $25.75 | $25.75 | $25.75 | $21.07 | 248 |
| 2019-08-29 | $25.55 | $25.70 | $25.54 | $25.70 | $21.03 | 10,271 |
| 2019-08-28 | $25.65 | $25.70 | $25.51 | $25.65 | $20.99 | 2,383 |
| 2019-08-27 | $25.64 | $25.66 | $25.49 | $25.65 | $20.99 | 3,000 |
| 2019-08-26 | $25.68 | $25.68 | $25.68 | $25.68 | $21.01 | 430 |
| 2019-08-23 | $25.69 | $25.69 | $25.55 | $25.55 | $20.91 | 5,105 |
| 2019-08-22 | $25.65 | $25.68 | $25.65 | $25.68 | $21.02 | 1,475 |
| 2019-08-21 | $25.70 | $25.80 | $25.65 | $25.65 | $20.99 | 3,626 |
| 2019-08-20 | $25.69 | $25.71 | $25.69 | $25.69 | $21.02 | 500 |
| 2019-08-19 | $25.66 | $25.71 | $25.55 | $25.67 | $21.01 | 12,459 |
| 2019-08-16 | $25.65 | $25.65 | $25.50 | $25.60 | $20.95 | 14,850 |
| 2019-08-15 | $25.59 | $25.66 | $25.45 | $25.45 | $20.83 | 6,686 |
| 2019-08-14 | $25.71 | $25.72 | $25.66 | $25.72 | $21.05 | 485 |
| 2019-08-13 | $25.68 | $25.83 | $25.68 | $25.72 | $21.05 | 2,705 |
| 2019-08-12 | $25.60 | $25.67 | $25.60 | $25.67 | $21.01 | 1,680 |
| 2019-08-09 | $25.49 | $25.71 | $25.49 | $25.71 | $21.04 | 4,110 |
| 2019-08-08 | $25.66 | $25.68 | $25.58 | $25.60 | $20.95 | 1,730 |
| 2019-08-07 | $25.58 | $25.70 | $25.58 | $25.70 | $21.03 | 2,556 |
| 2019-08-06 | $25.68 | $25.68 | $25.60 | $25.60 | $20.95 | 2,331 |
| 2019-08-05 | $25.57 | $25.74 | $25.57 | $25.74 | $21.06 | 2,200 |
| 2019-08-02 | $25.57 | $25.74 | $25.57 | $25.74 | $21.06 | 2,224 |
| 2019-08-01 | $25.60 | $25.63 | $25.50 | $25.50 | $20.87 | 1,600 |
| 2019-07-31 | $25.50 | $25.67 | $25.50 | $25.60 | $20.95 | 7,270 |
| 2019-07-30 | $25.50 | $25.65 | $25.50 | $25.65 | $20.99 | 755 |
| 2019-07-29 | $25.65 | $25.77 | $25.65 | $25.77 | $21.09 | 2,651 |
| 2019-07-26 | $25.54 | $25.67 | $25.53 | $25.65 | $20.99 | 1,350 |
| 2019-07-25 | $25.60 | $25.60 | $25.52 | $25.52 | $20.88 | 4,509 |
| 2019-07-24 | $25.80 | $25.91 | $25.59 | $25.69 | $21.02 | 1,288 |
| 2019-07-23 | $25.51 | $25.80 | $25.45 | $25.80 | $21.11 | 4,417 |
| 2019-07-22 | $25.49 | $25.70 | $25.45 | $25.56 | $20.92 | 6,890 |
| 2019-07-19 | $25.80 | $25.80 | $25.71 | $25.79 | $21.10 | 1,506 |
| 2019-07-18 | $25.70 | $25.75 | $25.55 | $25.55 | $20.91 | 7,238 |
| 2019-07-17 | $25.63 | $25.70 | $25.59 | $25.66 | $21.00 | 1,950 |
| 2019-07-16 | $25.68 | $25.75 | $25.53 | $25.55 | $20.91 | 1,485 |
| 2019-07-15 | $25.77 | $25.80 | $25.73 | $25.80 | $21.11 | 5,175 |
| 2019-07-12 | $25.53 | $25.70 | $25.50 | $25.70 | $21.03 | 1,785 |
| 2019-07-11 | $25.65 | $25.80 | $25.65 | $25.80 | $21.11 | 278 |
| 2019-07-10 | $25.59 | $25.63 | $25.59 | $25.62 | $20.97 | 1,626 |
| 2019-07-09 | $25.52 | $25.54 | $25.49 | $25.54 | $20.90 | 3,430 |
| 2019-07-08 | $25.50 | $25.52 | $25.49 | $25.52 | $20.88 | 3,874 |
| 2019-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $20.87 | 100 |
| 2019-07-03 | $25.46 | $25.46 | $25.46 | $25.46 | $20.84 | 0 |
| 2019-07-02 | $25.37 | $25.51 | $25.35 | $25.46 | $20.84 | 1,690 |
| 2019-07-01 | $25.50 | $25.50 | $25.33 | $25.33 | $20.73 | 1,129 |
| 2019-06-28 | $25.45 | $25.45 | $25.35 | $25.35 | $20.75 | 1,565 |
| 2019-06-27 | $25.50 | $25.59 | $25.45 | $25.45 | $20.83 | 6,165 |
| 2019-06-26 | $25.45 | $25.54 | $25.45 | $25.50 | $20.87 | 550 |
| 2019-06-25 | $25.60 | $25.60 | $25.45 | $25.45 | $20.83 | 3,300 |
| 2019-06-24 | $25.51 | $25.60 | $25.51 | $25.60 | $20.95 | 500 |
| 2019-06-21 | $25.52 | $25.54 | $25.50 | $25.54 | $20.90 | 1,000 |
| 2019-06-20 | $25.55 | $25.55 | $25.55 | $25.55 | $20.91 | 1,300 |
| 2019-06-19 | $25.60 | $25.60 | $25.53 | $25.53 | $20.89 | 2,860 |
| 2019-06-18 | $25.53 | $25.53 | $25.53 | $25.53 | $20.89 | 300 |
| 2019-06-17 | $25.73 | $25.90 | $25.71 | $25.71 | $21.04 | 1,366 |
| 2019-06-14 | $25.55 | $25.55 | $25.50 | $25.52 | $20.88 | 1,348 |
| 2019-06-13 | $25.80 | $25.80 | $25.80 | $25.80 | $20.77 | 300 |
| 2019-06-12 | $25.66 | $25.69 | $25.65 | $25.65 | $20.65 | 1,700 |
| 2019-06-11 | $25.78 | $25.78 | $25.75 | $25.75 | $20.73 | 800 |
| 2019-06-10 | $25.75 | $25.80 | $25.75 | $25.75 | $20.73 | 5,800 |
| 2019-06-07 | $25.91 | $25.91 | $25.91 | $25.91 | $20.86 | 930 |
| 2019-06-06 | $25.60 | $25.91 | $25.60 | $25.91 | $20.86 | 930 |
| 2019-06-05 | $25.74 | $25.80 | $25.58 | $25.60 | $20.61 | 2,250 |
| 2019-06-04 | $25.54 | $25.73 | $25.54 | $25.64 | $20.64 | 1,600 |
| 2019-06-03 | $25.72 | $25.72 | $25.72 | $25.72 | $20.70 | 900 |
| 2019-05-31 | $25.70 | $25.70 | $25.70 | $25.70 | $20.70 | 0 |
| 2019-05-30 | $25.53 | $25.70 | $25.53 | $25.70 | $20.70 | 810 |
| 2019-05-29 | $25.52 | $25.52 | $25.52 | $25.52 | $20.55 | 0 |
| 2019-05-28 | $25.52 | $25.52 | $25.52 | $25.52 | $20.55 | 300 |
| 2019-05-24 | $25.45 | $25.65 | $25.45 | $25.65 | $20.65 | 1,145 |
| 2019-05-23 | $25.91 | $25.91 | $25.91 | $25.91 | $20.86 | 75 |
| 2019-05-22 | $25.51 | $25.91 | $25.42 | $25.91 | $20.86 | 2,490 |
| 2019-05-21 | $25.48 | $25.50 | $25.42 | $25.45 | $20.49 | 3,800 |
| 2019-05-20 | $25.48 | $25.59 | $25.48 | $25.58 | $20.60 | 3,100 |
| 2019-05-17 | $25.47 | $25.47 | $25.47 | $25.47 | $20.51 | 1,820 |
| 2019-05-16 | $25.40 | $25.46 | $25.40 | $25.46 | $20.50 | 830 |
| 2019-05-15 | $25.46 | $25.47 | $25.41 | $25.47 | $20.51 | 1,600 |
| 2019-05-14 | $25.28 | $25.47 | $25.28 | $25.47 | $20.51 | 3,160 |
| 2019-05-13 | $25.36 | $25.45 | $25.36 | $25.36 | $20.42 | 1,280 |
| 2019-05-10 | $25.48 | $25.48 | $25.40 | $25.40 | $20.45 | 1,540 |
| 2019-05-09 | $25.48 | $25.48 | $25.48 | $25.48 | $20.52 | 560 |
| 2019-05-08 | $25.45 | $25.45 | $25.45 | $25.45 | $20.49 | 1,000 |
| 2019-05-07 | $25.42 | $25.42 | $25.38 | $25.38 | $20.43 | 650 |
| 2019-05-06 | $25.52 | $25.52 | $25.25 | $25.30 | $20.37 | 15,341 |
| 2019-05-03 | $25.28 | $25.55 | $25.28 | $25.48 | $20.51 | 2,990 |
| 2019-05-02 | $25.33 | $25.38 | $25.27 | $25.30 | $20.37 | 6,570 |
| 2019-05-01 | $25.30 | $25.49 | $25.28 | $25.30 | $20.37 | 14,425 |
| 2019-04-30 | $25.42 | $25.50 | $25.25 | $25.50 | $20.53 | 2,050 |
| 2019-04-29 | $25.38 | $25.61 | $25.21 | $25.61 | $20.62 | 2,700 |
| 2019-04-26 | $25.54 | $25.54 | $25.54 | $25.54 | $20.57 | 2,543 |
| 2019-04-25 | $25.40 | $25.54 | $25.33 | $25.54 | $20.57 | 2,543 |
| 2019-04-24 | $25.40 | $25.40 | $25.32 | $25.32 | $20.38 | 2,543 |
| 2019-04-23 | $25.39 | $25.40 | $25.32 | $25.40 | $20.45 | 2,900 |
| 2019-04-22 | $25.30 | $25.41 | $25.27 | $25.32 | $20.39 | 7,145 |
| 2019-04-18 | $25.12 | $25.32 | $25.12 | $25.30 | $20.37 | 4,000 |
| 2019-04-17 | $25.20 | $25.38 | $25.12 | $25.38 | $20.43 | 8,700 |
| 2019-04-16 | $25.60 | $25.60 | $25.05 | $25.20 | $20.29 | 3,831 |
| 2019-04-15 | $25.52 | $25.56 | $25.52 | $25.56 | $20.58 | 1,805 |
| 2019-04-12 | $25.91 | $25.91 | $25.50 | $25.50 | $20.53 | 2,164 |
| 2019-04-11 | $25.91 | $25.95 | $25.91 | $25.95 | $20.89 | 1,230 |
| 2019-04-10 | $25.66 | $25.66 | $25.66 | $25.66 | $20.66 | 0 |
| 2019-04-09 | $25.50 | $25.67 | $25.50 | $25.66 | $20.66 | 2,780 |
| 2019-04-08 | $25.43 | $25.54 | $25.43 | $25.52 | $20.55 | 1,601 |
| 2019-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $20.33 | 25 |
| 2019-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $20.33 | 0 |
| 2019-04-03 | $25.25 | $25.25 | $25.18 | $25.25 | $20.33 | 2,992 |
| 2019-04-02 | $25.32 | $25.32 | $25.20 | $25.20 | $20.29 | 601 |
| 2019-04-01 | $25.22 | $25.22 | $25.22 | $25.22 | $20.31 | 224 |
| 2019-03-29 | $25.17 | $25.20 | $25.17 | $25.20 | $20.29 | 2,000 |
| 2019-03-28 | $25.14 | $25.17 | $25.12 | $25.17 | $20.27 | 1,750 |
| 2019-03-27 | $25.08 | $25.14 | $24.99 | $25.14 | $20.24 | 7,508 |
| 2019-03-26 | $25.02 | $25.09 | $24.93 | $25.09 | $20.20 | 670 |
| 2019-03-25 | $25.10 | $25.11 | $24.90 | $24.90 | $20.05 | 2,100 |
| 2019-03-22 | $24.97 | $25.09 | $24.97 | $25.09 | $20.20 | 3,615 |
| 2019-03-21 | $24.93 | $24.96 | $24.90 | $24.96 | $20.10 | 3,000 |
| 2019-03-20 | $24.94 | $25.00 | $24.93 | $25.00 | $20.13 | 1,325 |
| 2019-03-19 | $24.90 | $25.00 | $24.90 | $24.97 | $20.10 | 2,230 |
| 2019-03-18 | $24.85 | $25.00 | $24.85 | $24.90 | $20.05 | 2,466 |
| 2019-03-15 | $24.90 | $24.90 | $24.90 | $24.90 | $20.05 | 700 |
| 2019-03-14 | $25.11 | $25.11 | $24.90 | $24.90 | $20.05 | 4,365 |
| 2019-03-13 | $25.25 | $25.31 | $25.25 | $25.31 | $20.04 | 900 |
| 2019-03-12 | $25.26 | $25.27 | $25.19 | $25.19 | $19.95 | 1,695 |
| 2019-03-11 | $25.03 | $25.03 | $25.03 | $25.03 | $19.82 | 0 |
| 2019-03-08 | $25.04 | $25.04 | $25.03 | $25.03 | $19.82 | 325 |
| 2019-03-07 | $24.95 | $25.15 | $24.95 | $25.15 | $19.92 | 2,960 |
| 2019-03-06 | $24.94 | $24.95 | $24.85 | $24.95 | $19.76 | 3,916 |
| 2019-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $19.80 | 395 |
| 2019-03-04 | $25.15 | $25.15 | $24.97 | $24.97 | $19.78 | 4,442 |
| 2019-03-01 | $24.95 | $25.18 | $24.95 | $25.04 | $19.83 | 4,548 |
| 2019-02-28 | $24.69 | $24.71 | $24.54 | $24.62 | $19.50 | 2,486 |
| 2019-02-27 | $24.66 | $24.66 | $24.66 | $24.66 | $19.53 | 300 |
| 2019-02-26 | $24.79 | $24.79 | $24.60 | $24.65 | $19.52 | 6,410 |
| 2019-02-25 | $25.30 | $25.99 | $24.56 | $24.65 | $19.52 | 15,265 |
| 2019-02-22 | $24.75 | $24.75 | $24.75 | $24.75 | $19.60 | 10 |
| 2019-02-21 | $24.75 | $24.75 | $24.75 | $24.75 | $19.60 | 10 |
| 2019-02-20 | $24.85 | $24.85 | $24.71 | $24.75 | $19.60 | 1,641 |
| 2019-02-19 | $24.67 | $24.68 | $24.65 | $24.68 | $19.54 | 895 |
| 2019-02-15 | $24.62 | $24.77 | $24.62 | $24.65 | $19.52 | 1,800 |
| 2019-02-14 | $24.80 | $24.97 | $24.80 | $24.82 | $19.65 | 8,155 |
| 2019-02-13 | $24.70 | $24.94 | $24.59 | $24.79 | $19.63 | 5,200 |
| 2019-02-12 | $25.00 | $25.00 | $24.70 | $24.71 | $19.57 | 10,649 |
| 2019-02-11 | $24.96 | $24.98 | $24.96 | $24.98 | $19.78 | 2,063 |
| 2019-02-08 | $24.90 | $24.98 | $24.73 | $24.90 | $19.72 | 8,250 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $19.80 | 200 |
| 2019-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $19.80 | 804 |
| 2019-02-05 | $24.98 | $25.15 | $24.81 | $25.08 | $19.86 | 4,875 |
| 2019-02-04 | $24.77 | $25.00 | $24.70 | $24.90 | $19.72 | 3,628 |
| 2019-02-01 | $24.75 | $24.77 | $24.75 | $24.75 | $19.60 | 2,082 |
| 2019-01-31 | $24.51 | $24.70 | $24.51 | $24.70 | $19.56 | 1,788 |
| 2019-01-30 | $24.40 | $24.59 | $24.30 | $24.55 | $19.44 | 8,385 |
| 2019-01-29 | $24.40 | $24.45 | $24.40 | $24.40 | $19.32 | 2,525 |
| 2019-01-28 | $24.47 | $24.47 | $24.33 | $24.33 | $19.27 | 825 |
| 2019-01-25 | $24.55 | $24.55 | $24.33 | $24.34 | $19.27 | 2,855 |
| 2019-01-24 | $24.54 | $24.59 | $24.12 | $24.59 | $19.47 | 6,026 |
| 2019-01-23 | $24.59 | $24.59 | $24.59 | $24.59 | $19.47 | 472 |
| 2019-01-22 | $24.61 | $24.61 | $24.61 | $24.61 | $19.49 | 350 |
| 2019-01-18 | $24.50 | $24.65 | $24.50 | $24.65 | $19.52 | 3,615 |
| 2019-01-17 | $24.67 | $24.67 | $24.42 | $24.52 | $19.42 | 1,450 |
| 2019-01-16 | $24.70 | $24.70 | $24.40 | $24.40 | $19.32 | 8,090 |
| 2019-01-15 | $24.75 | $24.75 | $24.75 | $24.75 | $19.60 | 0 |
| 2019-01-14 | $24.25 | $24.75 | $24.25 | $24.75 | $19.60 | 1,491 |
| 2019-01-11 | $24.49 | $25.00 | $24.45 | $24.73 | $19.58 | 6,723 |
| 2019-01-10 | $24.25 | $24.25 | $24.25 | $24.25 | $19.20 | 702 |
| 2019-01-09 | $24.15 | $24.25 | $24.05 | $24.13 | $19.11 | 3,050 |
| 2019-01-08 | $24.10 | $24.10 | $24.10 | $24.10 | $19.08 | 208 |
| 2019-01-07 | $24.23 | $24.24 | $23.96 | $24.10 | $19.08 | 5,730 |
| 2019-01-04 | $23.96 | $24.25 | $23.96 | $24.25 | $19.20 | 4,137 |
| 2019-01-03 | $23.99 | $23.99 | $23.96 | $23.96 | $18.97 | 1,650 |
| 2019-01-02 | $23.94 | $23.94 | $23.94 | $23.94 | $18.96 | 229 |
| 2018-12-31 | $23.85 | $23.99 | $23.42 | $23.99 | $19.00 | 3,224 |
| 2018-12-28 | $23.99 | $23.99 | $23.90 | $23.90 | $18.93 | 10,362 |
| 2018-12-27 | $23.58 | $23.97 | $23.40 | $23.97 | $18.98 | 5,558 |
| 2018-12-26 | $23.40 | $23.70 | $23.40 | $23.70 | $18.77 | 5,590 |
| 2018-12-24 | $23.50 | $23.86 | $23.50 | $23.55 | $18.65 | 16,468 |
| 2018-12-21 | $23.85 | $23.86 | $23.33 | $23.33 | $18.47 | 3,600 |
| 2018-12-20 | $23.70 | $23.82 | $23.69 | $23.70 | $18.77 | 10,347 |
| 2018-12-19 | $23.73 | $23.92 | $23.45 | $23.90 | $18.93 | 6,485 |
| 2018-12-18 | $23.56 | $24.17 | $23.10 | $23.75 | $18.81 | 8,819 |
| 2018-12-17 | $23.50 | $24.24 | $23.40 | $24.01 | $19.01 | 10,140 |
| 2018-12-14 | $24.40 | $24.40 | $23.55 | $23.80 | $18.85 | 23,041 |
| 2018-12-13 | $24.60 | $24.65 | $24.31 | $24.50 | $19.07 | 11,710 |
| 2018-12-12 | $24.49 | $24.50 | $24.40 | $24.46 | $19.03 | 9,254 |
| 2018-12-11 | $24.70 | $24.70 | $24.39 | $24.52 | $19.08 | 7,500 |
| 2018-12-10 | $24.60 | $24.89 | $24.25 | $24.70 | $19.22 | 15,883 |
| 2018-12-07 | $24.64 | $24.64 | $24.53 | $24.59 | $19.13 | 13,068 |
| 2018-12-06 | $24.84 | $24.84 | $24.50 | $24.64 | $19.17 | 23,233 |
| 2018-12-04 | $24.83 | $24.83 | $24.83 | $24.83 | $19.32 | 0 |
| 2018-12-03 | $24.80 | $24.83 | $24.80 | $24.83 | $19.32 | 558 |
| 2018-11-30 | $24.96 | $24.98 | $24.66 | $24.90 | $19.38 | 4,976 |
| 2018-11-29 | $24.90 | $25.00 | $24.90 | $25.00 | $19.46 | 384 |
| 2018-11-28 | $24.90 | $25.00 | $24.77 | $24.90 | $19.38 | 13,872 |
| 2018-11-27 | $24.85 | $25.15 | $24.85 | $24.95 | $19.42 | 9,232 |
| 2018-11-26 | $25.00 | $25.00 | $24.80 | $24.80 | $19.30 | 535 |
| 2018-11-23 | $24.90 | $24.90 | $24.90 | $24.90 | $19.38 | 3,501 |
| 2018-11-21 | $24.50 | $24.90 | $24.50 | $24.90 | $19.38 | 3,501 |
| 2018-11-20 | $24.80 | $24.96 | $24.70 | $24.96 | $19.43 | 5,140 |
| 2018-11-19 | $24.85 | $24.99 | $24.80 | $24.81 | $19.31 | 3,750 |
| 2018-11-16 | $24.90 | $24.90 | $24.85 | $24.85 | $19.34 | 627 |
| 2018-11-15 | $25.00 | $25.00 | $24.90 | $25.00 | $19.46 | 5,377 |
| 2018-11-14 | $24.90 | $24.91 | $24.85 | $24.88 | $19.36 | 3,718 |
| 2018-11-13 | $24.86 | $24.99 | $24.85 | $24.99 | $19.45 | 3,720 |
| 2018-11-12 | $24.93 | $24.93 | $24.85 | $24.93 | $19.40 | 1,000 |
| 2018-11-09 | $24.88 | $24.88 | $24.80 | $24.80 | $19.30 | 540 |
| 2018-11-08 | $24.90 | $24.90 | $24.75 | $24.80 | $19.30 | 6,220 |
| 2018-11-07 | $24.90 | $24.96 | $24.90 | $24.92 | $19.39 | 5,505 |
| 2018-11-06 | $24.80 | $24.96 | $24.80 | $24.96 | $19.43 | 1,990 |
| 2018-11-05 | $25.00 | $25.02 | $24.75 | $24.88 | $19.36 | 2,139 |
| 2018-11-02 | $24.85 | $24.85 | $24.85 | $24.85 | $19.34 | 0 |
| 2018-11-01 | $24.98 | $24.98 | $24.85 | $24.85 | $19.34 | 2,375 |
| 2018-10-31 | $24.80 | $24.92 | $24.75 | $24.75 | $19.26 | 2,156 |
| 2018-10-30 | $24.90 | $24.91 | $24.67 | $24.70 | $19.22 | 8,664 |
| 2018-10-29 | $24.95 | $25.01 | $24.95 | $24.97 | $19.43 | 2,415 |
| 2018-10-26 | $24.95 | $24.95 | $24.90 | $24.95 | $19.42 | 3,280 |
| 2018-10-25 | $24.77 | $24.85 | $24.77 | $24.85 | $19.34 | 1,700 |
| 2018-10-24 | $24.74 | $24.81 | $24.74 | $24.75 | $19.26 | 550 |
| 2018-10-23 | $24.72 | $24.72 | $24.72 | $24.72 | $19.24 | 0 |
| 2018-10-22 | $24.76 | $24.80 | $24.72 | $24.72 | $19.24 | 2,940 |
| 2018-10-19 | $24.75 | $24.77 | $24.72 | $24.72 | $19.24 | 6,100 |
| 2018-10-18 | $24.93 | $24.93 | $24.66 | $24.73 | $19.24 | 5,000 |
| 2018-10-17 | $24.90 | $24.99 | $24.90 | $24.96 | $19.42 | 2,312 |
| 2018-10-16 | $24.98 | $24.99 | $24.90 | $24.90 | $19.38 | 7,975 |
| 2018-10-15 | $24.86 | $24.96 | $24.86 | $24.96 | $19.42 | 900 |
| 2018-10-12 | $24.80 | $24.99 | $24.80 | $24.99 | $19.45 | 2,416 |
| 2018-10-11 | $24.78 | $24.86 | $24.62 | $24.62 | $19.16 | 2,760 |
| 2018-10-10 | $24.83 | $24.95 | $24.80 | $24.80 | $19.30 | 4,350 |
| 2018-10-09 | $25.00 | $25.00 | $24.81 | $24.85 | $19.34 | 6,400 |
| 2018-10-08 | $24.99 | $25.00 | $24.99 | $24.99 | $19.45 | 3,040 |
| 2018-10-05 | $24.93 | $25.20 | $24.93 | $25.00 | $19.46 | 5,220 |
| 2018-10-04 | $25.02 | $25.02 | $24.80 | $24.80 | $19.30 | 1,000 |
| 2018-10-03 | $24.91 | $24.91 | $24.91 | $24.91 | $19.39 | 179 |
| 2018-10-02 | $24.89 | $24.90 | $24.80 | $24.90 | $19.38 | 2,742 |
| 2018-10-01 | $25.02 | $25.02 | $24.95 | $24.95 | $19.42 | 5,573 |
| 2018-09-28 | $24.91 | $24.91 | $24.91 | $24.91 | $19.39 | 0 |
| 2018-09-27 | $24.91 | $24.91 | $24.91 | $24.91 | $19.39 | 1,000 |
| 2018-09-26 | $24.81 | $24.81 | $24.81 | $24.81 | $19.30 | 1,000 |
| 2018-09-25 | $24.86 | $24.99 | $24.86 | $24.88 | $19.36 | 6,800 |
| 2018-09-24 | $25.00 | $25.10 | $24.90 | $25.10 | $19.53 | 1,487 |
| 2018-09-21 | $24.90 | $25.05 | $24.89 | $25.05 | $19.50 | 8,400 |
| 2018-09-20 | $25.03 | $25.03 | $24.75 | $24.93 | $19.40 | 7,420 |
| 2018-09-19 | $24.83 | $24.83 | $24.80 | $24.80 | $19.30 | 1,136 |
| 2018-09-18 | $25.07 | $25.07 | $24.86 | $24.86 | $19.34 | 1,100 |
| 2018-09-17 | $24.95 | $24.95 | $24.93 | $24.93 | $19.40 | 1,313 |
| 2018-09-14 | $24.95 | $25.01 | $24.80 | $24.80 | $19.30 | 7,807 |
| 2018-09-13 | $24.96 | $25.08 | $24.96 | $25.08 | $19.52 | 5,310 |
| 2018-09-12 | $25.08 | $25.10 | $24.94 | $25.05 | $19.17 | 6,697 |
| 2018-09-11 | $25.07 | $25.10 | $25.05 | $25.10 | $19.21 | 10,725 |
| 2018-09-10 | $25.11 | $25.11 | $25.05 | $25.05 | $19.17 | 5,560 |
| 2018-09-07 | $25.12 | $25.18 | $25.11 | $25.11 | $19.22 | 11,559 |
| 2018-09-06 | $25.04 | $25.20 | $24.91 | $25.12 | $19.23 | 28,465 |
| 2018-09-05 | $25.01 | $25.12 | $24.98 | $25.05 | $19.17 | 4,278 |
| 2018-09-04 | $25.25 | $25.29 | $25.10 | $25.10 | $19.21 | 9,148 |
| 2018-08-31 | $25.01 | $25.18 | $25.01 | $25.06 | $19.18 | 1,538 |
| 2018-08-30 | $25.01 | $25.02 | $24.99 | $25.01 | $19.14 | 5,100 |
| 2018-08-29 | $24.97 | $25.00 | $24.90 | $24.99 | $19.13 | 13,450 |
| 2018-08-28 | $24.90 | $25.00 | $24.85 | $24.95 | $19.10 | 15,550 |
| 2018-08-27 | $24.92 | $24.95 | $24.89 | $24.95 | $19.10 | 12,485 |
| 2018-08-24 | $24.93 | $24.93 | $24.92 | $24.92 | $19.08 | 2,600 |
| 2018-08-23 | $24.80 | $24.92 | $24.78 | $24.92 | $19.07 | 10,949 |
| 2018-08-22 | $24.90 | $24.90 | $24.81 | $24.81 | $18.99 | 13,500 |
| 2018-08-21 | $24.75 | $24.93 | $24.75 | $24.81 | $18.99 | 19,125 |
| 2018-08-20 | $24.78 | $24.85 | $24.73 | $24.85 | $19.02 | 2,260 |
| 2018-08-17 | $24.75 | $24.85 | $24.63 | $24.68 | $18.89 | 9,412 |
| 2018-08-16 | $24.80 | $24.85 | $24.80 | $24.81 | $18.99 | 7,100 |
| 2018-08-15 | $24.72 | $24.85 | $24.72 | $24.75 | $18.94 | 4,138 |
| 2018-08-14 | $24.85 | $24.85 | $24.61 | $24.72 | $18.92 | 12,882 |
| 2018-08-13 | $24.81 | $24.81 | $24.81 | $24.81 | $18.99 | 400 |
| 2018-08-10 | $24.85 | $24.85 | $24.83 | $24.83 | $19.01 | 521 |
| 2018-08-09 | $24.83 | $24.85 | $24.75 | $24.85 | $19.02 | 2,850 |
| 2018-08-08 | $24.75 | $24.85 | $24.75 | $24.83 | $19.00 | 3,440 |
| 2018-08-07 | $24.75 | $24.81 | $24.75 | $24.75 | $18.94 | 5,933 |
| 2018-08-06 | $24.85 | $24.85 | $24.74 | $24.75 | $18.94 | 3,610 |
| 2018-08-03 | $24.80 | $24.80 | $24.80 | $24.80 | $18.98 | 100 |
| 2018-08-02 | $24.75 | $24.78 | $24.73 | $24.78 | $18.97 | 8,000 |
| 2018-08-01 | $24.62 | $24.75 | $24.62 | $24.75 | $18.94 | 2,300 |
| 2018-07-31 | $24.88 | $24.88 | $24.80 | $24.80 | $18.98 | 1,941 |
| 2018-07-30 | $24.85 | $24.88 | $24.85 | $24.88 | $19.04 | 2,975 |
| 2018-07-27 | $24.88 | $24.88 | $24.71 | $24.81 | $18.99 | 4,350 |
| 2018-07-26 | $24.83 | $24.83 | $24.83 | $24.83 | $19.01 | 0 |
| 2018-07-25 | $24.87 | $24.87 | $24.81 | $24.83 | $19.01 | 6,400 |
| 2018-07-24 | $24.87 | $24.87 | $24.82 | $24.84 | $19.02 | 1,535 |
| 2018-07-23 | $24.85 | $24.90 | $24.80 | $24.80 | $18.98 | 6,102 |
| 2018-07-20 | $24.81 | $25.00 | $24.81 | $24.90 | $19.06 | 4,336 |
| 2018-07-19 | $24.99 | $25.00 | $24.83 | $24.90 | $19.06 | 3,200 |
| 2018-07-18 | $24.80 | $24.87 | $24.80 | $24.87 | $19.04 | 3,540 |
| 2018-07-17 | $24.80 | $24.80 | $24.78 | $24.80 | $18.98 | 3,540 |
| 2018-07-16 | $24.80 | $24.80 | $24.70 | $24.80 | $18.98 | 3,595 |
| 2018-07-13 | $24.75 | $24.81 | $24.75 | $24.76 | $18.95 | 1,705 |
| 2018-07-12 | $24.76 | $24.83 | $24.67 | $24.82 | $19.00 | 4,525 |
| 2018-07-11 | $24.87 | $24.87 | $24.82 | $24.82 | $19.00 | 5,936 |
| 2018-07-10 | $24.77 | $24.83 | $24.77 | $24.83 | $19.01 | 8,332 |
| 2018-07-09 | $24.70 | $24.78 | $24.69 | $24.78 | $18.97 | 6,073 |
| 2018-07-06 | $24.73 | $24.73 | $24.69 | $24.69 | $18.90 | 2,475 |
| 2018-07-05 | $24.59 | $24.70 | $24.54 | $24.70 | $18.91 | 16,850 |
| 2018-07-03 | $24.60 | $24.60 | $24.58 | $24.59 | $18.82 | 2,560 |
| 2018-07-02 | $24.69 | $24.69 | $24.58 | $24.62 | $18.85 | 7,100 |
| 2018-06-29 | $24.60 | $24.63 | $24.51 | $24.58 | $18.81 | 9,570 |
| 2018-06-28 | $24.62 | $24.64 | $24.51 | $24.51 | $18.76 | 21,875 |
| 2018-06-27 | $24.67 | $24.67 | $24.57 | $24.60 | $18.83 | 13,775 |
| 2018-06-26 | $24.60 | $24.60 | $24.50 | $24.58 | $18.81 | 10,730 |
| 2018-06-25 | $24.60 | $24.60 | $24.48 | $24.50 | $18.75 | 33,811 |
| 2018-06-22 | $24.54 | $24.66 | $24.52 | $24.66 | $18.88 | 4,000 |
| 2018-06-21 | $24.60 | $24.66 | $24.52 | $24.63 | $18.85 | 8,150 |
| 2018-06-20 | $24.51 | $24.65 | $24.51 | $24.65 | $18.87 | 9,308 |
| 2018-06-19 | $24.51 | $24.58 | $24.51 | $24.57 | $18.81 | 3,110 |
| 2018-06-18 | $24.54 | $24.61 | $24.50 | $24.52 | $18.77 | 12,413 |
| 2018-06-15 | $24.46 | $24.50 | $24.46 | $24.49 | $18.75 | 2,074 |
| 2018-06-14 | $24.48 | $24.55 | $24.45 | $24.50 | $18.75 | 8,181 |
| 2018-06-13 | $24.67 | $24.69 | $24.67 | $24.69 | $18.66 | 1,130 |
| 2018-06-12 | $24.65 | $24.67 | $24.61 | $24.67 | $18.65 | 9,050 |
| 2018-06-11 | $24.62 | $24.65 | $24.62 | $24.65 | $18.63 | 3,400 |
| 2018-06-08 | $24.67 | $24.70 | $24.63 | $24.63 | $18.62 | 3,300 |
| 2018-06-07 | $24.64 | $24.69 | $24.58 | $24.62 | $18.61 | 6,854 |
| 2018-06-06 | $24.68 | $24.68 | $24.61 | $24.64 | $18.63 | 12,234 |
| 2018-06-05 | $24.68 | $24.73 | $24.60 | $24.67 | $18.65 | 11,153 |
| 2018-06-04 | $24.70 | $24.74 | $24.66 | $24.70 | $18.67 | 42,015 |
| 2018-06-01 | $24.69 | $24.74 | $24.68 | $24.71 | $18.68 | 6,900 |
| 2018-05-31 | $24.72 | $24.72 | $24.66 | $24.72 | $18.69 | 14,652 |
| 2018-05-30 | $24.57 | $24.72 | $24.56 | $24.72 | $18.69 | 11,020 |
| 2018-05-29 | $24.60 | $24.70 | $24.60 | $24.68 | $18.66 | 31,345 |
| 2018-05-25 | $24.72 | $24.72 | $24.56 | $24.64 | $18.63 | 12,175 |
| 2018-05-24 | $24.65 | $24.72 | $24.65 | $24.69 | $18.66 | 13,625 |
| 2018-05-23 | $24.59 | $24.69 | $24.59 | $24.67 | $18.65 | 4,660 |
| 2018-05-22 | $24.67 | $24.70 | $24.59 | $24.59 | $18.59 | 15,000 |
| 2018-05-21 | $24.57 | $24.75 | $24.57 | $24.65 | $18.64 | 3,350 |
| 2018-05-18 | $24.67 | $24.69 | $24.62 | $24.62 | $18.61 | 6,044 |
| 2018-05-17 | $24.75 | $24.75 | $24.73 | $24.75 | $18.71 | 10,342 |
| 2018-05-16 | $24.60 | $24.66 | $24.59 | $24.61 | $18.60 | 21,800 |
| 2018-05-15 | $24.64 | $24.68 | $24.57 | $24.57 | $18.57 | 10,940 |
| 2018-05-14 | $24.69 | $24.81 | $24.64 | $24.67 | $18.65 | 14,907 |
| 2018-05-11 | $24.70 | $24.95 | $24.65 | $24.81 | $18.76 | 29,227 |
| 2018-05-10 | $24.59 | $24.75 | $24.54 | $24.65 | $18.63 | 16,995 |
| 2018-05-09 | $24.62 | $24.62 | $24.55 | $24.55 | $18.56 | 22,548 |
| 2018-05-08 | $24.65 | $24.69 | $24.62 | $24.62 | $18.61 | 17,594 |
| 2018-05-07 | $24.72 | $24.72 | $24.64 | $24.64 | $18.63 | 8,159 |
| 2018-05-04 | $24.75 | $24.75 | $24.70 | $24.72 | $18.69 | 22,235 |
| 2018-05-03 | $24.73 | $24.75 | $24.67 | $24.70 | $18.67 | 33,778 |
| 2018-05-02 | $24.68 | $24.74 | $24.63 | $24.63 | $18.62 | 27,090 |
| 2018-05-01 | $24.77 | $24.77 | $24.63 | $24.68 | $18.66 | 40,111 |
| 2018-04-30 | $25.00 | $25.00 | $24.60 | $24.67 | $18.65 | 78,265 |
Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX) News Headlines
Recent Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX) News
Similar Companies to Eagle Point Credit Company Inc 66875 Notes due 2028 (ECCX) 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 | -- | -- | -- |