Great Elm Capital Corp (GECCN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.20 ($-0.03) -0.12%
Great Elm Capital Corp - Daily Information
Click for more stock information on Great Elm Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.20 |
| Previous Close | $25.20 |
| High | $25.20 |
| Low | $25.20 |
| Adjusted Open | $25.20 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.20 |
| Adjusted Low | $25.20 |
Invest in Great Elm Capital Corp (GECCN)
Key People Great Elm Capital Corp
| Employee | Position |
|---|---|
| Peter Andrew Reed | Chairman, President & Chief Executive Officer |
| Keri A. Davis | Chief Financial Officer & Treasurer |
| Adam M. Kleinman | Secretary, Director & Chief Compliance Officer |
| Erik Falk | Director |
| Mark Kuperschmid | Lead Independent Director |
| Michael Speller | Independent Director |
| Randall Revell Horsey | Independent Director |
| Adam M. Kleinman | Secretary & Chief Compliance Officer |
| John Edward Stuart | Director |
Historical Stock Data for Great Elm Capital Corp (GECCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 2,475 |
| 2023-09-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 355 |
| 2023-09-01 | $25.23 | $25.26 | $25.23 | $25.24 | $25.24 | 4,703 |
| 2023-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 1 |
| 2023-08-30 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 564 |
| 2023-08-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 1,465 |
| 2023-08-28 | $25.23 | $25.24 | $25.23 | $25.23 | $25.23 | 3,184 |
| 2023-08-25 | $25.25 | $25.28 | $25.24 | $25.28 | $25.28 | 3,554 |
| 2023-08-24 | $25.25 | $25.35 | $25.24 | $25.25 | $25.25 | 24,975 |
| 2023-08-23 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 9,053 |
| 2023-08-22 | $25.23 | $25.24 | $25.23 | $25.23 | $25.23 | 7,680 |
| 2023-08-21 | $25.21 | $25.24 | $25.21 | $25.23 | $25.23 | 10,971 |
| 2023-08-18 | $25.23 | $25.24 | $25.23 | $25.23 | $25.23 | 16,059 |
| 2023-08-17 | $25.22 | $25.23 | $25.20 | $25.22 | $25.22 | 15,119 |
| 2023-08-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 2,377 |
| 2023-08-15 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 2,413 |
| 2023-08-14 | $25.20 | $25.21 | $25.20 | $25.20 | $25.20 | 7,187 |
| 2023-08-11 | $25.20 | $25.22 | $25.11 | $25.20 | $25.20 | 7,267 |
| 2023-08-10 | $25.19 | $25.35 | $25.19 | $25.19 | $25.19 | 20,243 |
| 2023-08-09 | $25.18 | $25.20 | $25.17 | $25.18 | $25.18 | 15,716 |
| 2023-08-08 | $24.95 | $25.29 | $24.92 | $25.18 | $25.18 | 20,908 |
| 2023-08-07 | $24.90 | $24.93 | $24.85 | $24.85 | $24.85 | 8,042 |
| 2023-08-04 | $24.90 | $24.90 | $24.85 | $24.85 | $24.85 | 319 |
| 2023-08-03 | $24.91 | $24.95 | $24.91 | $24.95 | $24.95 | 437 |
| 2023-08-02 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 60 |
| 2023-08-01 | $24.85 | $24.86 | $24.75 | $24.86 | $24.86 | 2,798 |
| 2023-07-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 691 |
| 2023-07-28 | $24.80 | $24.80 | $24.70 | $24.75 | $24.75 | 1,222 |
| 2023-07-27 | $24.82 | $24.85 | $24.75 | $24.85 | $24.85 | 2,794 |
| 2023-07-26 | $24.85 | $24.85 | $24.76 | $24.85 | $24.85 | 986 |
| 2023-07-25 | $24.79 | $24.85 | $24.79 | $24.84 | $24.84 | 3,538 |
| 2023-07-24 | $24.79 | $24.80 | $24.70 | $24.73 | $24.73 | 3,105 |
| 2023-07-21 | $24.78 | $24.78 | $24.77 | $24.77 | $24.77 | 1,436 |
| 2023-07-20 | $24.77 | $24.77 | $24.70 | $24.70 | $24.70 | 823 |
| 2023-07-19 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 1,085 |
| 2023-07-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 616 |
| 2023-07-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 128 |
| 2023-07-14 | $24.80 | $24.80 | $24.70 | $24.72 | $24.72 | 1,912 |
| 2023-07-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 626 |
| 2023-07-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 78 |
| 2023-07-11 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 726 |
| 2023-07-10 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 740 |
| 2023-07-07 | $24.80 | $24.80 | $24.73 | $24.73 | $24.73 | 2,129 |
| 2023-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 511 |
| 2023-07-05 | $24.75 | $24.75 | $24.68 | $24.75 | $24.75 | 2,270 |
| 2023-07-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 93 |
| 2023-06-30 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 2,806 |
| 2023-06-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,201 |
| 2023-06-28 | $24.85 | $24.93 | $24.64 | $24.71 | $24.71 | 4,885 |
| 2023-06-27 | $24.80 | $24.95 | $24.80 | $24.90 | $24.90 | 3,313 |
| 2023-06-26 | $24.86 | $24.95 | $24.73 | $24.86 | $24.86 | 2,838 |
| 2023-06-23 | $24.69 | $24.90 | $24.66 | $24.86 | $24.86 | 4,181 |
| 2023-06-22 | $24.75 | $24.75 | $24.67 | $24.67 | $24.67 | 500 |
| 2023-06-21 | $24.88 | $24.90 | $24.79 | $24.90 | $24.90 | 5,181 |
| 2023-06-20 | $24.55 | $24.65 | $24.49 | $24.53 | $24.53 | 3,263 |
| 2023-06-16 | $24.65 | $24.68 | $24.50 | $24.60 | $24.60 | 2,551 |
| 2023-06-15 | $24.81 | $24.81 | $24.54 | $24.74 | $24.74 | 2,013 |
| 2023-06-14 | $24.89 | $24.89 | $24.69 | $24.75 | $24.75 | 3,593 |
| 2023-06-13 | $24.82 | $24.96 | $24.82 | $24.96 | $24.56 | 2,323 |
| 2023-06-12 | $24.72 | $24.81 | $24.62 | $24.81 | $24.42 | 1,844 |
| 2023-06-09 | $24.76 | $24.82 | $24.65 | $24.70 | $24.31 | 1,411 |
| 2023-06-08 | $24.81 | $25.00 | $24.50 | $24.85 | $24.46 | 9,779 |
| 2023-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 347 |
| 2023-06-06 | $24.95 | $24.95 | $24.88 | $24.90 | $24.50 | 1,429 |
| 2023-06-05 | $24.68 | $24.94 | $24.68 | $24.72 | $24.33 | 3,688 |
| 2023-06-02 | $24.94 | $24.96 | $24.94 | $24.96 | $24.96 | 534 |
| 2023-06-01 | $24.93 | $25.00 | $24.60 | $24.99 | $24.99 | 1,750 |
| 2023-05-31 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 515 |
| 2023-05-30 | $25.00 | $25.00 | $24.73 | $24.74 | $24.74 | 1,404 |
| 2023-05-26 | $24.60 | $24.75 | $24.60 | $24.73 | $24.73 | 622 |
| 2023-05-25 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 360 |
| 2023-05-24 | $24.61 | $24.66 | $24.26 | $24.63 | $24.63 | 6,349 |
| 2023-05-23 | $24.85 | $24.85 | $24.50 | $24.70 | $24.70 | 2,048 |
| 2023-05-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 399 |
| 2023-05-19 | $24.76 | $24.99 | $24.66 | $24.70 | $24.70 | 1,709 |
| 2023-05-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-05-17 | $24.84 | $24.84 | $24.62 | $24.62 | $24.62 | 795 |
| 2023-05-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 140 |
| 2023-05-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 108 |
| 2023-05-12 | $24.76 | $24.76 | $24.69 | $24.75 | $24.75 | 410 |
| 2023-05-11 | $24.56 | $24.85 | $24.56 | $24.69 | $24.69 | 3,980 |
| 2023-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 86 |
| 2023-05-09 | $24.55 | $24.80 | $24.55 | $24.80 | $24.80 | 975 |
| 2023-05-08 | $24.66 | $24.66 | $24.57 | $24.57 | $24.57 | 374 |
| 2023-05-05 | $24.75 | $24.85 | $24.51 | $24.85 | $24.85 | 3,659 |
| 2023-05-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 2 |
| 2023-05-03 | $24.62 | $24.63 | $24.62 | $24.63 | $24.63 | 274 |
| 2023-05-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 398 |
| 2023-05-01 | $24.75 | $24.80 | $24.69 | $24.71 | $24.71 | 1,404 |
| 2023-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 846 |
| 2023-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 15 |
| 2023-04-26 | $24.79 | $24.79 | $24.50 | $24.50 | $24.50 | 1,972 |
| 2023-04-25 | $24.65 | $24.80 | $24.60 | $24.65 | $24.65 | 2,787 |
| 2023-04-24 | $24.54 | $24.78 | $24.50 | $24.78 | $24.78 | 1,485 |
| 2023-04-21 | $24.50 | $24.81 | $24.50 | $24.79 | $24.79 | 1,608 |
| 2023-04-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 504 |
| 2023-04-19 | $24.35 | $24.67 | $24.35 | $24.67 | $24.67 | 1,118 |
| 2023-04-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 444 |
| 2023-04-17 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 511 |
| 2023-04-14 | $24.45 | $24.45 | $24.30 | $24.30 | $24.30 | 702 |
| 2023-04-13 | $24.48 | $24.57 | $24.45 | $24.45 | $24.45 | 2,469 |
| 2023-04-12 | $24.55 | $24.55 | $24.25 | $24.25 | $24.25 | 1,406 |
| 2023-04-11 | $24.50 | $24.68 | $24.50 | $24.59 | $24.59 | 5,957 |
| 2023-04-10 | $24.68 | $24.68 | $24.50 | $24.50 | $24.50 | 1,416 |
| 2023-04-06 | $24.55 | $24.60 | $24.55 | $24.60 | $24.60 | 688 |
| 2023-04-05 | $24.40 | $24.50 | $24.25 | $24.50 | $24.50 | 1,149 |
| 2023-04-04 | $24.64 | $24.64 | $24.50 | $24.50 | $24.50 | 3,960 |
| 2023-04-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 471 |
| 2023-03-31 | $24.61 | $24.61 | $24.37 | $24.37 | $24.37 | 583 |
| 2023-03-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 531 |
| 2023-03-29 | $24.56 | $24.64 | $24.25 | $24.25 | $24.25 | 1,233 |
| 2023-03-28 | $24.50 | $24.68 | $24.50 | $24.60 | $24.60 | 2,191 |
| 2023-03-27 | $24.00 | $24.56 | $24.00 | $24.50 | $24.50 | 1,596 |
| 2023-03-24 | $24.00 | $24.33 | $24.00 | $24.25 | $24.25 | 1,827 |
| 2023-03-23 | $24.35 | $24.35 | $23.96 | $23.96 | $23.96 | 502 |
| 2023-03-22 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 227 |
| 2023-03-21 | $23.95 | $24.60 | $23.78 | $23.95 | $23.95 | 4,265 |
| 2023-03-20 | $24.05 | $24.18 | $24.04 | $24.04 | $24.04 | 1,436 |
| 2023-03-17 | $24.68 | $24.75 | $23.91 | $24.00 | $24.00 | 10,457 |
| 2023-03-16 | $24.66 | $24.66 | $24.30 | $24.30 | $24.30 | 2,404 |
| 2023-03-15 | $24.33 | $24.80 | $24.33 | $24.70 | $24.70 | 984 |
| 2023-03-14 | $24.86 | $24.86 | $24.32 | $24.32 | $24.32 | 3,523 |
| 2023-03-13 | $24.80 | $24.80 | $24.50 | $24.70 | $24.29 | 4,807 |
| 2023-03-10 | $24.81 | $24.96 | $24.60 | $24.60 | $24.20 | 4,387 |
| 2023-03-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.34 | 2 |
| 2023-03-08 | $24.97 | $24.97 | $24.75 | $24.75 | $24.34 | 2,005 |
| 2023-03-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.50 | 205 |
| 2023-03-06 | $24.85 | $25.00 | $24.85 | $24.94 | $24.53 | 2,749 |
| 2023-03-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.40 | 346 |
| 2023-03-02 | $24.76 | $24.78 | $24.76 | $24.76 | $24.35 | 675 |
| 2023-03-01 | $24.96 | $24.98 | $24.96 | $24.96 | $24.55 | 600 |
| 2023-02-28 | $24.89 | $24.97 | $24.85 | $24.85 | $24.44 | 2,059 |
| 2023-02-27 | $24.75 | $24.98 | $24.75 | $24.84 | $24.43 | 2,726 |
| 2023-02-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 193 |
| 2023-02-23 | $24.63 | $24.88 | $24.63 | $24.73 | $24.73 | 4,651 |
| 2023-02-22 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 1,587 |
| 2023-02-21 | $24.95 | $24.95 | $24.93 | $24.95 | $24.95 | 1,914 |
| 2023-02-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 242 |
| 2023-02-16 | $24.95 | $25.00 | $24.90 | $25.00 | $25.00 | 2,203 |
| 2023-02-15 | $25.00 | $25.00 | $24.93 | $25.00 | $25.00 | 985 |
| 2023-02-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 231 |
| 2023-02-13 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 433 |
| 2023-02-10 | $24.90 | $24.97 | $24.65 | $24.95 | $24.95 | 1,935 |
| 2023-02-09 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 282 |
| 2023-02-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 136 |
| 2023-02-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 113 |
| 2023-02-06 | $24.61 | $25.00 | $24.61 | $24.92 | $24.92 | 3,065 |
| 2023-02-03 | $24.88 | $24.88 | $24.67 | $24.67 | $24.67 | 4,438 |
| 2023-02-02 | $24.88 | $24.94 | $24.88 | $24.93 | $24.93 | 1,360 |
| 2023-02-01 | $24.74 | $25.00 | $24.74 | $24.95 | $24.95 | 4,766 |
| 2023-01-31 | $24.74 | $24.95 | $24.73 | $24.95 | $24.95 | 1,978 |
| 2023-01-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 87 |
| 2023-01-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 180 |
| 2023-01-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 581 |
| 2023-01-25 | $24.71 | $24.71 | $24.50 | $24.52 | $24.52 | 2,202 |
| 2023-01-24 | $24.72 | $24.72 | $24.71 | $24.71 | $24.71 | 744 |
| 2023-01-23 | $24.57 | $24.66 | $24.56 | $24.66 | $24.66 | 951 |
| 2023-01-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 546 |
| 2023-01-19 | $24.75 | $24.75 | $24.58 | $24.58 | $24.58 | 250 |
| 2023-01-18 | $24.80 | $24.80 | $24.56 | $24.56 | $24.56 | 1,093 |
| 2023-01-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 230 |
| 2023-01-13 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 755 |
| 2023-01-12 | $24.55 | $24.60 | $24.55 | $24.60 | $24.60 | 811 |
| 2023-01-11 | $24.40 | $24.65 | $24.33 | $24.54 | $24.54 | 3,931 |
| 2023-01-10 | $24.60 | $24.60 | $24.36 | $24.47 | $24.47 | 1,483 |
| 2023-01-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 200 |
| 2023-01-06 | $24.65 | $24.65 | $24.45 | $24.45 | $24.45 | 3,399 |
| 2023-01-05 | $24.81 | $25.00 | $24.51 | $24.63 | $24.63 | 8,662 |
| 2023-01-04 | $24.70 | $24.83 | $24.70 | $24.83 | $24.83 | 6,238 |
| 2023-01-03 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 627 |
| 2022-12-30 | $24.91 | $24.92 | $24.88 | $24.92 | $24.92 | 3,771 |
| 2022-12-29 | $24.66 | $24.92 | $24.66 | $24.92 | $24.92 | 1,148 |
| 2022-12-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 68 |
| 2022-12-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 225 |
| 2022-12-23 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 1,423 |
| 2022-12-22 | $24.83 | $24.90 | $24.75 | $24.75 | $24.75 | 6,565 |
| 2022-12-21 | $24.85 | $24.85 | $24.83 | $24.83 | $24.83 | 452 |
| 2022-12-20 | $24.90 | $24.90 | $24.63 | $24.66 | $24.66 | 928 |
| 2022-12-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
| 2022-12-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 40 |
| 2022-12-15 | $24.90 | $24.90 | $24.73 | $24.80 | $24.80 | 3,364 |
| 2022-12-14 | $24.81 | $24.98 | $24.80 | $24.90 | $24.90 | 2,263 |
| 2022-12-13 | $24.80 | $25.00 | $24.76 | $25.00 | $24.59 | 3,227 |
| 2022-12-12 | $25.00 | $25.00 | $24.77 | $24.77 | $24.37 | 1,685 |
| 2022-12-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.34 | 122 |
| 2022-12-08 | $24.84 | $24.84 | $24.71 | $24.71 | $24.31 | 1,282 |
| 2022-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 3 |
| 2022-12-06 | $24.86 | $24.91 | $24.62 | $24.62 | $24.62 | 3,931 |
| 2022-12-05 | $24.79 | $24.81 | $24.79 | $24.80 | $24.80 | 2,102 |
| 2022-12-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3 |
| 2022-12-01 | $24.68 | $24.87 | $24.68 | $24.79 | $24.79 | 2,036 |
| 2022-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 550 |
| 2022-11-29 | $24.71 | $24.72 | $24.61 | $24.61 | $24.61 | 2,534 |
| 2022-11-28 | $24.76 | $24.77 | $24.71 | $24.71 | $24.71 | 2,195 |
| 2022-11-25 | $24.93 | $24.93 | $24.70 | $24.70 | $24.70 | 3,842 |
| 2022-11-23 | $24.70 | $24.70 | $24.68 | $24.69 | $24.69 | 3,495 |
| 2022-11-22 | $24.94 | $24.94 | $24.69 | $24.69 | $24.69 | 2,618 |
| 2022-11-21 | $24.65 | $24.90 | $24.55 | $24.67 | $24.67 | 1,628 |
| 2022-11-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 42 |
| 2022-11-17 | $24.71 | $24.71 | $24.60 | $24.65 | $24.65 | 1,269 |
| 2022-11-16 | $24.74 | $24.90 | $24.70 | $24.70 | $24.70 | 1,068 |
| 2022-11-15 | $24.77 | $24.93 | $24.77 | $24.93 | $24.93 | 500 |
| 2022-11-14 | $24.54 | $24.75 | $24.54 | $24.75 | $24.75 | 760 |
| 2022-11-11 | $24.81 | $24.81 | $24.54 | $24.75 | $24.75 | 1,331 |
| 2022-11-10 | $24.55 | $24.93 | $24.55 | $24.80 | $24.80 | 1,610 |
| 2022-11-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 43 |
| 2022-11-08 | $24.75 | $24.80 | $24.42 | $24.42 | $24.42 | 1,842 |
| 2022-11-07 | $24.48 | $24.71 | $24.48 | $24.51 | $24.51 | 3,947 |
| 2022-11-04 | $24.65 | $24.75 | $24.25 | $24.63 | $24.63 | 5,002 |
| 2022-11-03 | $24.49 | $24.50 | $24.49 | $24.50 | $24.50 | 1,061 |
| 2022-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 160 |
| 2022-11-01 | $24.71 | $24.74 | $24.66 | $24.69 | $24.69 | 1,484 |
| 2022-10-31 | $24.03 | $24.50 | $24.03 | $24.45 | $24.45 | 3,601 |
| 2022-10-28 | $24.14 | $24.49 | $24.10 | $24.25 | $24.25 | 2,840 |
| 2022-10-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 268 |
| 2022-10-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 171 |
| 2022-10-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 3 |
| 2022-10-24 | $24.31 | $24.49 | $23.71 | $24.35 | $24.35 | 2,806 |
| 2022-10-21 | $24.08 | $24.50 | $24.00 | $24.50 | $24.50 | 2,924 |
| 2022-10-20 | $24.19 | $24.20 | $24.12 | $24.12 | $24.12 | 1,468 |
| 2022-10-19 | $24.35 | $24.35 | $24.15 | $24.15 | $24.15 | 2,825 |
| 2022-10-18 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 554 |
| 2022-10-17 | $24.26 | $24.69 | $24.26 | $24.69 | $24.69 | 1,103 |
| 2022-10-14 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 13 |
| 2022-10-13 | $24.77 | $24.83 | $24.27 | $24.48 | $24.48 | 10,979 |
| 2022-10-12 | $24.50 | $24.74 | $24.50 | $24.74 | $24.74 | 1,225 |
| 2022-10-11 | $24.05 | $24.50 | $24.05 | $24.31 | $24.31 | 1,986 |
| 2022-10-10 | $24.76 | $24.79 | $23.51 | $23.90 | $23.90 | 17,197 |
| 2022-10-07 | $24.75 | $24.75 | $24.50 | $24.50 | $24.50 | 790 |
| 2022-10-06 | $24.75 | $24.75 | $24.35 | $24.51 | $24.51 | 852 |
| 2022-10-05 | $24.56 | $24.75 | $24.34 | $24.75 | $24.75 | 3,450 |
| 2022-10-04 | $24.60 | $24.75 | $24.57 | $24.57 | $24.57 | 2,943 |
| 2022-10-03 | $24.60 | $24.75 | $24.58 | $24.60 | $24.60 | 2,904 |
| 2022-09-30 | $24.63 | $24.63 | $24.60 | $24.60 | $24.60 | 894 |
| 2022-09-29 | $24.84 | $24.84 | $24.50 | $24.68 | $24.68 | 9,699 |
| 2022-09-28 | $24.85 | $24.85 | $24.62 | $24.72 | $24.72 | 1,731 |
| 2022-09-27 | $24.89 | $24.89 | $24.62 | $24.62 | $24.62 | 4,673 |
| 2022-09-26 | $24.87 | $25.12 | $24.75 | $24.75 | $24.75 | 5,851 |
| 2022-09-23 | $24.94 | $24.95 | $24.79 | $24.90 | $24.90 | 7,885 |
| 2022-09-22 | $24.62 | $25.19 | $24.62 | $24.96 | $24.96 | 4,842 |
| 2022-09-21 | $25.16 | $25.16 | $25.02 | $25.02 | $25.02 | 2,007 |
| 2022-09-20 | $24.62 | $24.81 | $24.62 | $24.80 | $24.80 | 3,510 |
| 2022-09-19 | $24.89 | $25.27 | $24.76 | $24.82 | $24.82 | 2,742 |
| 2022-09-16 | $24.75 | $25.04 | $24.75 | $24.90 | $24.90 | 2,234 |
| 2022-09-15 | $24.84 | $24.84 | $24.81 | $24.82 | $24.82 | 933 |
| 2022-09-14 | $24.95 | $24.95 | $24.85 | $24.85 | $24.85 | 2,420 |
| 2022-09-13 | $25.05 | $25.05 | $25.05 | $25.05 | $24.65 | 1,018 |
| 2022-09-12 | $25.07 | $25.07 | $25.03 | $25.03 | $24.63 | 1,880 |
| 2022-09-09 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3 |
| 2022-09-08 | $25.25 | $25.27 | $25.03 | $25.06 | $25.06 | 1,702 |
| 2022-09-07 | $25.10 | $25.25 | $25.10 | $25.18 | $25.18 | 2,956 |
| 2022-09-06 | $25.03 | $25.07 | $25.03 | $25.07 | $25.07 | 1,334 |
| 2022-09-02 | $25.11 | $25.11 | $25.05 | $25.05 | $25.05 | 1,506 |
| 2022-09-01 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1,250 |
| 2022-08-31 | $25.04 | $25.09 | $25.04 | $25.09 | $25.09 | 649 |
| 2022-08-30 | $25.02 | $25.08 | $25.02 | $25.08 | $25.08 | 1,806 |
| 2022-08-29 | $25.05 | $25.09 | $25.05 | $25.06 | $25.06 | 630 |
| 2022-08-26 | $25.14 | $25.15 | $25.05 | $25.05 | $25.05 | 2,112 |
| 2022-08-25 | $25.00 | $25.15 | $25.00 | $25.08 | $25.08 | 2,893 |
| 2022-08-24 | $24.95 | $25.00 | $24.95 | $24.98 | $24.98 | 669 |
| 2022-08-23 | $24.96 | $24.99 | $24.91 | $24.91 | $24.91 | 1,207 |
| 2022-08-22 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 10,699 |
| 2022-08-19 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 538 |
| 2022-08-18 | $24.99 | $25.00 | $24.96 | $24.96 | $24.96 | 2,930 |
| 2022-08-17 | $24.99 | $25.00 | $24.85 | $24.98 | $24.98 | 2,103 |
| 2022-08-16 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 1,974 |
| 2022-08-15 | $24.81 | $25.00 | $24.75 | $24.90 | $24.90 | 2,980 |
| 2022-08-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 615 |
| 2022-08-11 | $24.85 | $24.95 | $24.81 | $24.95 | $24.95 | 2,418 |
| 2022-08-10 | $24.96 | $24.96 | $24.90 | $24.90 | $24.90 | 450 |
| 2022-08-09 | $24.96 | $24.99 | $24.84 | $24.85 | $24.85 | 2,400 |
| 2022-08-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 37 |
| 2022-08-05 | $24.89 | $24.99 | $24.86 | $24.88 | $24.88 | 3,492 |
| 2022-08-04 | $24.96 | $25.00 | $24.96 | $24.96 | $24.96 | 684 |
| 2022-08-03 | $24.86 | $24.86 | $24.71 | $24.71 | $24.71 | 547 |
| 2022-08-02 | $24.86 | $25.00 | $24.76 | $24.77 | $24.77 | 1,494 |
| 2022-08-01 | $24.77 | $24.91 | $24.77 | $24.91 | $24.91 | 375 |
| 2022-07-29 | $24.79 | $24.84 | $24.58 | $24.79 | $24.79 | 5,592 |
| 2022-07-28 | $24.78 | $24.80 | $24.66 | $24.66 | $24.66 | 3,470 |
| 2022-07-27 | $24.34 | $24.46 | $24.34 | $24.39 | $24.39 | 959 |
| 2022-07-26 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1,159 |
| 2022-07-25 | $24.81 | $24.81 | $24.60 | $24.79 | $24.79 | 1,602 |
| 2022-07-22 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 1,417 |
| 2022-07-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 409 |
| 2022-07-20 | $24.70 | $24.88 | $24.60 | $24.60 | $24.60 | 13,740 |
| 2022-07-19 | $24.75 | $24.77 | $24.75 | $24.77 | $24.77 | 1,131 |
| 2022-07-18 | $24.55 | $24.90 | $24.49 | $24.75 | $24.75 | 3,280 |
| 2022-07-15 | $24.55 | $24.55 | $24.37 | $24.42 | $24.42 | 8,597 |
| 2022-07-14 | $24.22 | $24.40 | $24.22 | $24.40 | $24.40 | 877 |
| 2022-07-13 | $24.44 | $24.44 | $24.35 | $24.40 | $24.40 | 5,901 |
| 2022-07-12 | $24.54 | $24.54 | $24.41 | $24.41 | $24.41 | 2,666 |
| 2022-07-11 | $24.43 | $24.55 | $24.43 | $24.48 | $24.48 | 831 |
| 2022-07-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 164 |
| 2022-07-07 | $24.52 | $24.52 | $24.34 | $24.44 | $24.44 | 812 |
| 2022-07-06 | $24.40 | $24.55 | $24.27 | $24.55 | $24.55 | 1,244 |
| 2022-07-05 | $24.37 | $24.53 | $24.37 | $24.40 | $24.40 | 903 |
| 2022-07-01 | $24.30 | $24.36 | $24.16 | $24.36 | $24.36 | 5,636 |
| 2022-06-30 | $24.30 | $24.49 | $24.10 | $24.10 | $24.10 | 2,055 |
| 2022-06-29 | $24.60 | $24.60 | $24.02 | $24.55 | $24.55 | 4,385 |
| 2022-06-28 | $24.19 | $24.47 | $24.19 | $24.47 | $24.47 | 3,588 |
| 2022-06-27 | $24.48 | $24.58 | $24.11 | $24.46 | $24.46 | 1,206 |
| 2022-06-24 | $24.63 | $24.63 | $24.01 | $24.01 | $24.01 | 4,351 |
| 2022-06-23 | $24.70 | $24.78 | $24.60 | $24.60 | $24.60 | 5,930 |
| 2022-06-22 | $24.79 | $24.82 | $24.65 | $24.65 | $24.65 | 1,622 |
| 2022-06-21 | $24.60 | $24.89 | $24.60 | $24.76 | $24.76 | 2,067 |
| 2022-06-17 | $24.60 | $24.81 | $24.60 | $24.80 | $24.80 | 1,873 |
| 2022-06-16 | $24.65 | $24.78 | $24.41 | $24.58 | $24.58 | 3,506 |
| 2022-06-15 | $24.39 | $24.80 | $24.25 | $24.40 | $24.40 | 14,223 |
| 2022-06-14 | $24.80 | $24.91 | $24.50 | $24.76 | $24.76 | 18,542 |
| 2022-06-13 | $25.10 | $25.29 | $24.92 | $25.00 | $24.60 | 11,735 |
| 2022-06-10 | $25.18 | $25.28 | $25.18 | $25.28 | $24.88 | 608 |
| 2022-06-09 | $25.18 | $25.30 | $25.15 | $25.25 | $24.85 | 4,315 |
| 2022-06-08 | $25.20 | $25.20 | $25.08 | $25.08 | $24.68 | 3,517 |
| 2022-06-07 | $25.10 | $25.15 | $25.10 | $25.15 | $24.75 | 789 |
| 2022-06-06 | $25.17 | $25.19 | $25.16 | $25.16 | $24.76 | 628 |
| 2022-06-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.76 | 457 |
| 2022-06-02 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 252 |
| 2022-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 4 |
| 2022-05-31 | $25.05 | $25.05 | $25.00 | $25.00 | $24.60 | 1,135 |
| 2022-05-27 | $25.17 | $25.17 | $25.15 | $25.17 | $24.77 | 1,343 |
| 2022-05-26 | $25.08 | $25.15 | $25.08 | $25.15 | $24.75 | 1,219 |
| 2022-05-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 30 |
| 2022-05-24 | $25.14 | $25.15 | $25.14 | $25.15 | $24.75 | 648 |
| 2022-05-23 | $25.00 | $25.14 | $25.00 | $25.14 | $24.74 | 1,515 |
| 2022-05-20 | $25.14 | $25.16 | $25.01 | $25.01 | $24.61 | 4,894 |
| 2022-05-19 | $24.93 | $25.09 | $24.92 | $25.09 | $24.69 | 1,320 |
| 2022-05-18 | $25.13 | $25.13 | $25.13 | $25.13 | $24.73 | 0 |
| 2022-05-17 | $25.13 | $25.13 | $25.13 | $25.13 | $24.73 | 24 |
| 2022-05-16 | $25.04 | $25.15 | $25.00 | $25.13 | $24.73 | 2,423 |
| 2022-05-13 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 1,818 |
| 2022-05-12 | $25.02 | $25.11 | $25.01 | $25.01 | $24.61 | 1,468 |
| 2022-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.85 | 320 |
| 2022-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 1,042 |
| 2022-05-09 | $25.00 | $25.00 | $24.91 | $25.00 | $24.60 | 5,952 |
| 2022-05-06 | $25.20 | $25.20 | $25.00 | $25.00 | $24.60 | 3,725 |
| 2022-05-05 | $25.18 | $25.20 | $25.07 | $25.07 | $24.67 | 2,500 |
| 2022-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.85 | 1,890 |
| 2022-05-03 | $25.00 | $25.25 | $25.00 | $25.24 | $24.84 | 2,277 |
| 2022-05-02 | $25.11 | $25.11 | $25.00 | $25.00 | $24.60 | 260 |
| 2022-04-29 | $25.00 | $25.15 | $25.00 | $25.15 | $24.75 | 925 |
| 2022-04-28 | $25.10 | $25.18 | $25.10 | $25.18 | $24.78 | 870 |
| 2022-04-27 | $25.08 | $25.24 | $25.06 | $25.10 | $24.70 | 1,717 |
| 2022-04-26 | $25.06 | $25.06 | $25.06 | $25.06 | $24.66 | 104 |
| 2022-04-25 | $25.04 | $25.06 | $25.04 | $25.06 | $24.66 | 397 |
| 2022-04-22 | $25.02 | $25.09 | $25.01 | $25.03 | $24.63 | 1,466 |
| 2022-04-21 | $25.15 | $25.25 | $25.07 | $25.07 | $24.67 | 2,665 |
| 2022-04-20 | $25.12 | $25.13 | $25.05 | $25.13 | $24.73 | 3,895 |
| 2022-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.76 | 23 |
| 2022-04-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.76 | 100 |
| 2022-04-14 | $25.14 | $25.14 | $25.11 | $25.11 | $24.70 | 1,296 |
| 2022-04-13 | $25.12 | $25.12 | $25.10 | $25.10 | $24.70 | 825 |
| 2022-04-12 | $25.00 | $25.13 | $25.00 | $25.10 | $24.70 | 3,354 |
| 2022-04-11 | $24.90 | $25.05 | $24.90 | $24.95 | $24.55 | 1,541 |
| 2022-04-08 | $24.90 | $24.99 | $24.90 | $24.99 | $24.59 | 1,429 |
| 2022-04-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.45 | 2 |
| 2022-04-06 | $25.00 | $25.01 | $24.85 | $24.85 | $24.45 | 2,656 |
| 2022-04-05 | $25.07 | $25.16 | $24.90 | $25.00 | $24.60 | 6,895 |
| 2022-04-04 | $25.07 | $25.15 | $25.07 | $25.14 | $24.73 | 2,323 |
| 2022-04-01 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 126 |
| 2022-03-31 | $25.00 | $25.15 | $25.00 | $25.11 | $24.71 | 1,426 |
| 2022-03-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.57 | 527 |
| 2022-03-29 | $25.05 | $25.15 | $25.05 | $25.08 | $24.67 | 2,200 |
| 2022-03-28 | $25.05 | $25.10 | $25.05 | $25.05 | $24.65 | 2,899 |
| 2022-03-25 | $24.99 | $25.05 | $24.99 | $25.00 | $24.60 | 1,622 |
| 2022-03-24 | $24.97 | $25.07 | $24.97 | $24.98 | $24.58 | 3,360 |
| 2022-03-23 | $25.10 | $25.10 | $24.96 | $24.97 | $24.57 | 3,058 |
| 2022-03-22 | $24.98 | $25.05 | $24.80 | $24.81 | $24.41 | 5,712 |
| 2022-03-21 | $25.01 | $25.01 | $24.80 | $24.86 | $24.46 | 4,841 |
| 2022-03-18 | $24.94 | $25.02 | $24.93 | $25.00 | $24.60 | 5,694 |
| 2022-03-17 | $24.81 | $24.91 | $24.81 | $24.88 | $24.48 | 3,056 |
| 2022-03-16 | $24.72 | $24.85 | $24.72 | $24.81 | $24.41 | 1,452 |
| 2022-03-15 | $24.97 | $24.97 | $24.54 | $24.70 | $24.31 | 4,165 |
| 2022-03-14 | $24.95 | $25.00 | $24.80 | $24.82 | $24.42 | 1,681 |
| 2022-03-11 | $25.12 | $25.12 | $25.12 | $25.12 | $24.32 | 1,200 |
| 2022-03-10 | $25.01 | $25.15 | $25.01 | $25.15 | $24.35 | 2,003 |
| 2022-03-09 | $25.15 | $25.15 | $25.15 | $25.15 | $24.35 | 524 |
| 2022-03-08 | $25.14 | $25.14 | $24.98 | $25.01 | $24.21 | 7,591 |
| 2022-03-07 | $25.10 | $25.11 | $25.00 | $25.10 | $24.30 | 13,958 |
| 2022-03-04 | $25.20 | $25.20 | $25.11 | $25.11 | $24.31 | 4,038 |
| 2022-03-03 | $25.25 | $25.28 | $25.20 | $25.20 | $24.40 | 3,148 |
| 2022-03-02 | $25.28 | $25.30 | $25.28 | $25.30 | $24.50 | 1,656 |
| 2022-03-01 | $25.30 | $25.30 | $25.29 | $25.30 | $24.50 | 2,700 |
| 2022-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 902 |
| 2022-02-25 | $25.20 | $25.20 | $25.20 | $25.20 | $24.40 | 119 |
| 2022-02-24 | $25.20 | $25.25 | $25.20 | $25.20 | $24.40 | 3,322 |
| 2022-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 400 |
| 2022-02-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.40 | 538 |
| 2022-02-18 | $25.15 | $25.21 | $25.15 | $25.18 | $24.38 | 500 |
| 2022-02-17 | $25.13 | $25.25 | $25.13 | $25.25 | $24.45 | 2,625 |
| 2022-02-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.35 | 942 |
| 2022-02-15 | $25.10 | $25.12 | $25.10 | $25.12 | $24.32 | 1,358 |
| 2022-02-14 | $25.02 | $25.11 | $25.00 | $25.10 | $24.30 | 2,378 |
| 2022-02-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.40 | 421 |
| 2022-02-10 | $25.15 | $25.17 | $25.15 | $25.17 | $24.37 | 700 |
| 2022-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.25 | 87 |
| 2022-02-08 | $25.11 | $25.20 | $25.05 | $25.05 | $24.25 | 2,330 |
| 2022-02-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.40 | 325 |
| 2022-02-04 | $25.18 | $25.20 | $25.11 | $25.11 | $24.31 | 2,010 |
| 2022-02-03 | $25.32 | $25.32 | $25.32 | $25.32 | $24.51 | 0 |
| 2022-02-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.51 | 400 |
| 2022-02-01 | $25.12 | $25.20 | $25.05 | $25.05 | $24.25 | 2,044 |
| 2022-01-31 | $25.10 | $25.10 | $25.10 | $25.10 | $24.30 | 752 |
| 2022-01-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.35 | 1,015 |
| 2022-01-27 | $25.08 | $25.09 | $25.05 | $25.09 | $24.29 | 752 |
| 2022-01-26 | $25.06 | $25.08 | $25.03 | $25.08 | $24.28 | 714 |
| 2022-01-25 | $24.99 | $25.09 | $24.96 | $25.02 | $24.22 | 1,556 |
| 2022-01-24 | $25.05 | $25.11 | $25.01 | $25.03 | $24.23 | 2,435 |
| 2022-01-21 | $25.10 | $25.21 | $25.05 | $25.20 | $24.40 | 2,643 |
| 2022-01-20 | $25.11 | $25.24 | $25.11 | $25.17 | $24.37 | 11,038 |
| 2022-01-19 | $25.11 | $25.18 | $25.11 | $25.11 | $24.31 | 24,565 |
| 2022-01-18 | $25.10 | $25.21 | $25.10 | $25.21 | $24.41 | 1,243 |
| 2022-01-14 | $25.20 | $25.20 | $25.10 | $25.17 | $24.37 | 1,283 |
| 2022-01-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.44 | 4 |
| 2022-01-12 | $25.08 | $25.24 | $25.08 | $25.24 | $24.44 | 2,442 |
| 2022-01-11 | $25.21 | $25.24 | $25.17 | $25.17 | $24.37 | 1,372 |
| 2022-01-10 | $25.16 | $25.20 | $25.15 | $25.17 | $24.37 | 5,534 |
| 2022-01-07 | $25.05 | $25.20 | $25.05 | $25.20 | $24.40 | 11,469 |
| 2022-01-06 | $25.12 | $25.12 | $25.05 | $25.09 | $24.29 | 2,493 |
| 2022-01-05 | $25.15 | $25.15 | $25.12 | $25.12 | $24.32 | 2,281 |
| 2022-01-04 | $25.13 | $25.15 | $25.10 | $25.10 | $24.30 | 4,289 |
| 2022-01-03 | $25.05 | $25.11 | $25.05 | $25.11 | $24.31 | 1,703 |
| 2021-12-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 2,248 |
| 2021-12-30 | $25.08 | $25.08 | $25.08 | $25.08 | $24.28 | 205 |
| 2021-12-29 | $25.05 | $25.10 | $25.05 | $25.10 | $24.30 | 898 |
| 2021-12-28 | $25.00 | $25.04 | $25.00 | $25.02 | $24.22 | 832 |
| 2021-12-27 | $25.00 | $25.02 | $25.00 | $25.02 | $24.22 | 1,455 |
| 2021-12-23 | $25.10 | $25.10 | $25.00 | $25.00 | $24.20 | 2,438 |
| 2021-12-22 | $25.05 | $25.05 | $25.00 | $25.00 | $24.20 | 2,461 |
| 2021-12-21 | $25.00 | $25.06 | $25.00 | $25.02 | $24.22 | 2,584 |
| 2021-12-20 | $24.95 | $25.10 | $24.95 | $25.00 | $24.20 | 2,718 |
| 2021-12-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.30 | 1,125 |
| 2021-12-16 | $25.10 | $25.10 | $25.05 | $25.05 | $24.25 | 2,237 |
| 2021-12-15 | $24.98 | $25.17 | $24.98 | $25.05 | $24.25 | 3,956 |
| 2021-12-14 | $25.14 | $25.14 | $24.90 | $25.04 | $24.24 | 5,599 |
| 2021-12-13 | $25.40 | $25.40 | $25.37 | $25.40 | $24.20 | 1,485 |
| 2021-12-10 | $25.35 | $25.35 | $25.34 | $25.34 | $24.14 | 2,528 |
| 2021-12-09 | $25.32 | $25.35 | $25.29 | $25.32 | $24.11 | 4,466 |
| 2021-12-08 | $25.29 | $25.34 | $25.28 | $25.34 | $24.14 | 4,831 |
| 2021-12-07 | $25.42 | $25.42 | $25.42 | $25.42 | $24.21 | 157 |
| 2021-12-06 | $25.21 | $25.27 | $25.21 | $25.25 | $24.05 | 1,471 |
| 2021-12-03 | $25.33 | $25.33 | $25.25 | $25.25 | $24.05 | 899 |
| 2021-12-02 | $25.40 | $25.45 | $25.40 | $25.45 | $24.24 | 312 |
| 2021-12-01 | $25.49 | $25.49 | $25.34 | $25.34 | $24.14 | 1,986 |
| 2021-11-30 | $25.33 | $25.38 | $25.33 | $25.38 | $24.18 | 832 |
| 2021-11-29 | $25.33 | $25.33 | $25.33 | $25.33 | $24.13 | 0 |
| 2021-11-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.13 | 200 |
| 2021-11-24 | $25.36 | $25.36 | $25.33 | $25.33 | $24.13 | 1,507 |
| 2021-11-23 | $25.30 | $25.35 | $25.30 | $25.35 | $24.14 | 344 |
| 2021-11-22 | $25.20 | $25.38 | $25.20 | $25.25 | $24.05 | 3,288 |
| 2021-11-19 | $25.39 | $25.39 | $25.16 | $25.16 | $23.97 | 600 |
| 2021-11-18 | $25.07 | $25.16 | $25.06 | $25.16 | $23.97 | 1,256 |
| 2021-11-17 | $25.25 | $25.32 | $25.15 | $25.15 | $23.95 | 755 |
| 2021-11-16 | $25.09 | $25.25 | $25.05 | $25.25 | $24.05 | 1,584 |
| 2021-11-15 | $25.05 | $25.31 | $25.05 | $25.17 | $23.98 | 7,414 |
| 2021-11-12 | $25.10 | $25.10 | $25.03 | $25.04 | $23.85 | 526 |
| 2021-11-11 | $25.13 | $25.13 | $25.13 | $25.13 | $23.94 | 50 |
| 2021-11-10 | $25.12 | $25.13 | $25.12 | $25.13 | $23.94 | 260 |
| 2021-11-09 | $25.15 | $25.22 | $25.09 | $25.22 | $24.03 | 2,834 |
| 2021-11-08 | $25.17 | $25.19 | $25.13 | $25.14 | $23.95 | 2,870 |
| 2021-11-05 | $25.17 | $25.23 | $25.16 | $25.23 | $24.03 | 3,281 |
| 2021-11-04 | $25.19 | $25.19 | $25.17 | $25.17 | $23.98 | 1,359 |
| 2021-11-03 | $25.22 | $25.22 | $25.17 | $25.19 | $23.99 | 1,592 |
| 2021-11-02 | $25.19 | $25.19 | $25.19 | $25.19 | $23.99 | 400 |
| 2021-11-01 | $25.19 | $25.21 | $25.18 | $25.18 | $23.99 | 669 |
| 2021-10-29 | $25.19 | $25.19 | $25.19 | $25.19 | $23.99 | 140 |
| 2021-10-28 | $25.19 | $25.19 | $25.17 | $25.17 | $23.98 | 790 |
| 2021-10-27 | $25.25 | $25.25 | $25.20 | $25.20 | $24.00 | 460 |
| 2021-10-26 | $25.21 | $25.25 | $25.21 | $25.25 | $24.05 | 300 |
| 2021-10-25 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 0 |
| 2021-10-22 | $25.30 | $25.30 | $25.27 | $25.27 | $24.07 | 250 |
| 2021-10-21 | $25.14 | $25.44 | $25.08 | $25.33 | $24.13 | 1,394 |
| 2021-10-20 | $25.20 | $25.20 | $25.14 | $25.20 | $24.00 | 1,320 |
| 2021-10-19 | $25.38 | $25.38 | $25.38 | $25.38 | $24.18 | 54 |
| 2021-10-18 | $25.38 | $25.38 | $25.38 | $25.38 | $24.18 | 310 |
| 2021-10-15 | $25.53 | $25.53 | $25.53 | $25.53 | $24.32 | 0 |
| 2021-10-14 | $25.37 | $25.53 | $25.37 | $25.53 | $24.32 | 391 |
| 2021-10-13 | $25.12 | $25.13 | $25.12 | $25.13 | $23.94 | 844 |
| 2021-10-12 | $25.13 | $25.15 | $25.13 | $25.15 | $23.96 | 200 |
| 2021-10-11 | $25.00 | $25.12 | $25.00 | $25.12 | $23.93 | 1,400 |
| 2021-10-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.96 | 643 |
| 2021-10-07 | $25.10 | $25.17 | $25.10 | $25.17 | $23.98 | 858 |
| 2021-10-06 | $25.10 | $25.12 | $25.10 | $25.10 | $23.91 | 797 |
| 2021-10-05 | $25.14 | $25.14 | $25.10 | $25.14 | $23.95 | 3,150 |
| 2021-10-04 | $25.10 | $25.18 | $25.10 | $25.18 | $23.98 | 1,565 |
| 2021-10-01 | $25.12 | $25.26 | $25.12 | $25.26 | $24.06 | 507 |
| 2021-09-30 | $25.48 | $25.48 | $25.48 | $25.48 | $24.27 | 168 |
| 2021-09-29 | $25.14 | $25.59 | $25.14 | $25.48 | $24.27 | 1,904 |
| 2021-09-28 | $25.05 | $25.07 | $25.04 | $25.04 | $23.85 | 2,387 |
| 2021-09-27 | $25.13 | $25.13 | $25.13 | $25.13 | $23.94 | 313 |
| 2021-09-24 | $25.04 | $25.15 | $25.02 | $25.15 | $23.96 | 4,287 |
| 2021-09-23 | $25.15 | $25.25 | $25.05 | $25.22 | $24.02 | 1,358 |
| 2021-09-22 | $25.20 | $25.25 | $25.18 | $25.25 | $24.05 | 1,488 |
| 2021-09-21 | $25.24 | $25.25 | $25.21 | $25.22 | $24.02 | 812 |
| 2021-09-20 | $25.27 | $25.27 | $25.27 | $25.27 | $24.07 | 225 |
| 2021-09-17 | $25.47 | $25.47 | $25.12 | $25.26 | $24.06 | 2,320 |
| 2021-09-16 | $25.44 | $25.44 | $25.30 | $25.30 | $24.10 | 1,548 |
| 2021-09-15 | $25.36 | $25.36 | $25.36 | $25.36 | $24.16 | 100 |
| 2021-09-14 | $25.21 | $25.36 | $25.21 | $25.36 | $24.16 | 1,656 |
| 2021-09-13 | $25.46 | $25.48 | $25.46 | $25.48 | $23.88 | 1,045 |
| 2021-09-10 | $25.48 | $25.50 | $25.48 | $25.50 | $23.91 | 1,506 |
| 2021-09-09 | $25.50 | $25.50 | $25.48 | $25.48 | $23.89 | 400 |
| 2021-09-08 | $25.41 | $25.49 | $25.40 | $25.49 | $23.90 | 804 |
| 2021-09-07 | $25.49 | $25.50 | $25.42 | $25.42 | $23.83 | 385 |
| 2021-09-03 | $25.55 | $25.55 | $25.55 | $25.55 | $23.95 | 9 |
| 2021-09-02 | $25.55 | $25.55 | $25.55 | $25.55 | $23.95 | 74 |
| 2021-09-01 | $25.55 | $25.55 | $25.55 | $25.55 | $23.95 | 40 |
| 2021-08-31 | $25.37 | $25.55 | $25.36 | $25.55 | $23.95 | 636 |
| 2021-08-30 | $25.40 | $25.55 | $25.36 | $25.55 | $23.95 | 2,068 |
| 2021-08-27 | $25.55 | $25.55 | $25.55 | $25.55 | $23.95 | 1,001 |
| 2021-08-26 | $25.45 | $25.55 | $25.45 | $25.50 | $23.91 | 1,237 |
| 2021-08-25 | $25.40 | $25.40 | $25.40 | $25.40 | $23.81 | 1,364 |
| 2021-08-24 | $25.38 | $25.45 | $25.32 | $25.32 | $23.74 | 917 |
| 2021-08-23 | $25.36 | $25.55 | $25.32 | $25.32 | $23.74 | 1,764 |
| 2021-08-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.91 | 515 |
| 2021-08-19 | $25.44 | $25.45 | $25.44 | $25.45 | $23.86 | 2,225 |
| 2021-08-18 | $25.30 | $25.30 | $25.30 | $25.30 | $23.72 | 147 |
| 2021-08-17 | $25.48 | $25.48 | $25.30 | $25.30 | $23.72 | 1,026 |
| 2021-08-16 | $25.49 | $25.55 | $25.40 | $25.47 | $23.88 | 1,825 |
| 2021-08-13 | $25.40 | $25.45 | $25.40 | $25.45 | $23.86 | 301 |
| 2021-08-12 | $25.40 | $25.46 | $25.40 | $25.46 | $23.87 | 557 |
| 2021-08-11 | $25.43 | $25.50 | $25.43 | $25.50 | $23.91 | 2,591 |
| 2021-08-10 | $25.26 | $25.30 | $25.26 | $25.30 | $23.72 | 627 |
| 2021-08-09 | $25.38 | $25.50 | $25.36 | $25.50 | $23.91 | 945 |
| 2021-08-06 | $25.30 | $25.33 | $25.30 | $25.33 | $23.75 | 1,419 |
| 2021-08-05 | $25.35 | $25.35 | $25.30 | $25.30 | $23.72 | 1,691 |
| 2021-08-04 | $25.32 | $25.32 | $25.30 | $25.30 | $23.72 | 450 |
| 2021-08-03 | $25.40 | $25.40 | $25.36 | $25.36 | $23.78 | 563 |
| 2021-08-02 | $25.30 | $25.34 | $25.26 | $25.31 | $23.73 | 1,470 |
| 2021-07-30 | $25.34 | $25.34 | $25.34 | $25.34 | $23.76 | 582 |
| 2021-07-29 | $25.26 | $25.26 | $25.26 | $25.26 | $23.68 | 414 |
| 2021-07-28 | $25.40 | $25.40 | $25.25 | $25.25 | $23.67 | 644 |
| 2021-07-27 | $25.29 | $25.29 | $25.28 | $25.29 | $23.71 | 999 |
| 2021-07-26 | $25.23 | $25.25 | $25.18 | $25.25 | $23.67 | 1,404 |
| 2021-07-23 | $25.22 | $25.25 | $25.19 | $25.23 | $23.66 | 1,295 |
| 2021-07-22 | $25.21 | $25.23 | $25.20 | $25.22 | $23.64 | 896 |
| 2021-07-21 | $25.18 | $25.27 | $25.18 | $25.20 | $23.62 | 657 |
| 2021-07-20 | $25.08 | $25.26 | $25.03 | $25.19 | $23.62 | 842 |
| 2021-07-19 | $25.02 | $25.28 | $25.02 | $25.28 | $23.70 | 610 |
| 2021-07-16 | $25.25 | $25.25 | $25.06 | $25.19 | $23.62 | 1,100 |
| 2021-07-15 | $25.05 | $25.29 | $25.05 | $25.22 | $23.64 | 1,480 |
| 2021-07-14 | $25.20 | $25.28 | $25.20 | $25.28 | $23.70 | 501 |
| 2021-07-13 | $25.17 | $25.25 | $25.17 | $25.25 | $23.67 | 260 |
| 2021-07-12 | $25.22 | $25.22 | $25.15 | $25.16 | $23.59 | 757 |
| 2021-07-09 | $25.27 | $25.27 | $25.15 | $25.15 | $23.58 | 817 |
| 2021-07-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.58 | 50 |
| 2021-07-07 | $25.28 | $25.28 | $25.15 | $25.15 | $23.58 | 698 |
| 2021-07-06 | $25.03 | $25.29 | $25.03 | $25.23 | $23.65 | 2,064 |
| 2021-07-02 | $25.13 | $25.29 | $25.10 | $25.10 | $23.53 | 5,640 |
| 2021-07-01 | $25.19 | $25.19 | $25.19 | $25.19 | $23.61 | 215 |
| 2021-06-30 | $25.15 | $25.22 | $25.01 | $25.01 | $23.45 | 2,770 |
| 2021-06-29 | $25.18 | $25.23 | $25.18 | $25.23 | $23.65 | 931 |
| 2021-06-28 | $25.15 | $25.22 | $25.05 | $25.05 | $23.49 | 1,759 |
| 2021-06-25 | $25.13 | $25.15 | $25.13 | $25.15 | $23.58 | 800 |
| 2021-06-24 | $25.06 | $25.23 | $25.05 | $25.23 | $23.65 | 1,750 |
| 2021-06-23 | $25.17 | $25.17 | $25.15 | $25.17 | $23.60 | 1,194 |
| 2021-06-22 | $25.05 | $25.15 | $25.05 | $25.11 | $23.55 | 3,554 |
| 2021-06-21 | $25.17 | $25.21 | $24.98 | $25.10 | $23.53 | 2,533 |
| 2021-06-18 | $24.93 | $25.22 | $24.93 | $25.22 | $23.64 | 1,300 |
| 2021-06-17 | $25.12 | $25.15 | $25.05 | $25.05 | $23.49 | 1,833 |
| 2021-06-16 | $25.10 | $25.13 | $25.00 | $25.11 | $23.54 | 4,274 |
| 2021-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $23.51 | 273 |
| 2021-06-14 | $24.95 | $25.10 | $24.86 | $25.08 | $23.51 | 11,334 |
| 2021-06-11 | $25.24 | $25.29 | $25.23 | $25.23 | $23.28 | 6,391 |
| 2021-06-10 | $25.12 | $25.20 | $25.12 | $25.18 | $23.23 | 1,177 |
| 2021-06-09 | $25.15 | $25.15 | $25.02 | $25.11 | $23.17 | 3,507 |
| 2021-06-08 | $25.12 | $25.20 | $25.11 | $25.19 | $23.24 | 6,343 |
| 2021-06-07 | $25.29 | $25.29 | $25.16 | $25.18 | $23.24 | 1,465 |
| 2021-06-04 | $25.26 | $25.26 | $25.11 | $25.11 | $23.17 | 834 |
| 2021-06-03 | $25.10 | $25.25 | $25.10 | $25.25 | $23.30 | 2,628 |
| 2021-06-02 | $25.20 | $25.20 | $25.11 | $25.19 | $23.24 | 7,861 |
| 2021-06-01 | $25.15 | $25.25 | $25.15 | $25.24 | $23.29 | 2,289 |
| 2021-05-28 | $25.18 | $25.30 | $25.15 | $25.30 | $23.35 | 1,617 |
| 2021-05-27 | $25.07 | $25.30 | $25.02 | $25.30 | $23.35 | 6,394 |
| 2021-05-26 | $25.07 | $25.10 | $25.07 | $25.10 | $23.16 | 1,947 |
| 2021-05-25 | $25.10 | $25.10 | $25.07 | $25.09 | $23.15 | 1,534 |
| 2021-05-24 | $25.00 | $25.10 | $25.00 | $25.10 | $23.16 | 3,556 |
| 2021-05-21 | $25.06 | $25.06 | $24.99 | $24.99 | $23.06 | 939 |
| 2021-05-20 | $24.99 | $25.06 | $24.99 | $25.02 | $23.08 | 2,440 |
| 2021-05-19 | $25.05 | $25.06 | $24.94 | $25.04 | $23.10 | 6,690 |
| 2021-05-18 | $25.10 | $25.10 | $25.07 | $25.08 | $23.14 | 443 |
| 2021-05-17 | $25.08 | $25.10 | $25.08 | $25.10 | $23.16 | 632 |
| 2021-05-14 | $25.00 | $25.10 | $24.98 | $25.10 | $23.16 | 800 |
| 2021-05-13 | $24.99 | $25.10 | $24.81 | $25.00 | $23.07 | 4,279 |
| 2021-05-12 | $25.06 | $25.06 | $24.89 | $24.89 | $22.97 | 12,580 |
| 2021-05-11 | $25.07 | $25.09 | $25.00 | $25.06 | $23.12 | 34,697 |
| 2021-05-10 | $25.10 | $25.20 | $25.00 | $25.07 | $23.13 | 70,356 |
| 2021-05-07 | $25.14 | $25.20 | $25.07 | $25.10 | $23.16 | 14,694 |
| 2021-05-06 | $25.33 | $25.40 | $25.33 | $25.40 | $23.44 | 916 |
| 2021-05-05 | $25.12 | $25.12 | $25.12 | $25.12 | $23.18 | 0 |
| 2021-05-04 | $25.09 | $25.12 | $25.09 | $25.12 | $23.18 | 200 |
| 2021-05-03 | $25.05 | $25.54 | $25.05 | $25.27 | $23.32 | 28,055 |
| 2021-04-30 | $25.03 | $25.05 | $24.95 | $25.00 | $23.07 | 3,053 |
| 2021-04-29 | $25.00 | $25.05 | $24.85 | $24.85 | $22.93 | 1,986 |
| 2021-04-28 | $24.81 | $25.03 | $24.65 | $25.02 | $23.09 | 1,849 |
| 2021-04-27 | $25.04 | $25.19 | $24.75 | $25.19 | $23.24 | 12,761 |
| 2021-04-26 | $25.00 | $25.19 | $25.00 | $25.03 | $23.10 | 9,393 |
| 2021-04-23 | $24.89 | $25.00 | $24.89 | $25.00 | $23.07 | 15,432 |
| 2021-04-22 | $24.80 | $24.85 | $24.76 | $24.85 | $22.93 | 7,496 |
| 2021-04-21 | $24.90 | $24.90 | $24.90 | $24.90 | $22.98 | 410 |
| 2021-04-20 | $24.78 | $24.94 | $24.78 | $24.94 | $23.01 | 2,000 |
| 2021-04-19 | $24.65 | $24.91 | $24.65 | $24.91 | $22.99 | 1,727 |
| 2021-04-16 | $24.69 | $24.70 | $24.68 | $24.70 | $22.79 | 9,263 |
| 2021-04-15 | $24.60 | $24.70 | $24.60 | $24.70 | $22.79 | 5,037 |
| 2021-04-14 | $24.58 | $24.68 | $24.47 | $24.59 | $22.69 | 6,475 |
| 2021-04-13 | $24.50 | $24.70 | $24.50 | $24.57 | $22.67 | 3,086 |
| 2021-04-12 | $24.59 | $24.70 | $24.40 | $24.68 | $22.77 | 2,148 |
| 2021-04-09 | $24.51 | $24.86 | $24.51 | $24.59 | $22.69 | 1,324 |
| 2021-04-08 | $24.72 | $24.77 | $24.41 | $24.57 | $22.67 | 5,700 |
| 2021-04-07 | $24.71 | $24.94 | $24.71 | $24.94 | $23.01 | 700 |
| 2021-04-06 | $24.95 | $24.95 | $24.75 | $24.81 | $22.89 | 2,822 |
| 2021-04-05 | $24.95 | $24.95 | $24.94 | $24.94 | $23.01 | 2,791 |
| 2021-04-01 | $24.75 | $24.90 | $24.75 | $24.90 | $22.98 | 2,646 |
| 2021-03-31 | $24.83 | $24.97 | $24.75 | $24.91 | $22.99 | 1,369 |
| 2021-03-30 | $24.80 | $24.86 | $24.79 | $24.79 | $22.87 | 1,618 |
| 2021-03-29 | $24.76 | $24.76 | $24.76 | $24.76 | $22.85 | 255 |
| 2021-03-26 | $24.59 | $24.76 | $24.59 | $24.76 | $22.85 | 5,603 |
| 2021-03-25 | $24.51 | $24.62 | $24.51 | $24.62 | $22.72 | 1,100 |
| 2021-03-24 | $24.68 | $24.68 | $24.44 | $24.59 | $22.69 | 2,438 |
| 2021-03-23 | $24.67 | $24.76 | $24.54 | $24.66 | $22.76 | 2,259 |
| 2021-03-22 | $24.57 | $24.57 | $24.40 | $24.47 | $22.58 | 1,555 |
| 2021-03-19 | $24.59 | $24.59 | $24.57 | $24.57 | $22.67 | 300 |
| 2021-03-18 | $24.50 | $24.58 | $24.50 | $24.54 | $22.64 | 1,475 |
| 2021-03-17 | $24.64 | $24.67 | $24.40 | $24.63 | $22.73 | 6,870 |
| 2021-03-16 | $24.38 | $24.65 | $24.38 | $24.59 | $22.69 | 3,425 |
| 2021-03-15 | $24.60 | $24.65 | $24.49 | $24.64 | $22.74 | 5,617 |
| 2021-03-12 | $24.49 | $24.68 | $24.49 | $24.68 | $22.77 | 3,717 |
| 2021-03-11 | $24.61 | $24.61 | $24.61 | $24.61 | $22.35 | 490 |
| 2021-03-10 | $24.60 | $24.68 | $24.44 | $24.55 | $22.29 | 4,999 |
| 2021-03-09 | $24.68 | $24.68 | $24.65 | $24.65 | $22.37 | 1,386 |
| 2021-03-08 | $24.55 | $24.69 | $24.55 | $24.66 | $22.39 | 1,802 |
| 2021-03-05 | $24.54 | $24.60 | $24.33 | $24.60 | $22.33 | 2,919 |
| 2021-03-04 | $24.65 | $24.66 | $24.65 | $24.66 | $22.39 | 1,221 |
| 2021-03-03 | $24.65 | $24.65 | $24.36 | $24.54 | $22.28 | 1,019 |
| 2021-03-02 | $24.51 | $24.65 | $24.34 | $24.62 | $22.35 | 3,566 |
| 2021-03-01 | $24.65 | $24.65 | $24.48 | $24.63 | $22.36 | 3,409 |
| 2021-02-26 | $24.50 | $24.50 | $24.49 | $24.50 | $22.24 | 2,478 |
| 2021-02-25 | $24.50 | $24.58 | $24.45 | $24.50 | $22.24 | 3,635 |
| 2021-02-24 | $24.67 | $24.70 | $24.50 | $24.50 | $22.24 | 7,770 |
| 2021-02-23 | $24.60 | $24.65 | $24.60 | $24.60 | $22.33 | 5,129 |
| 2021-02-22 | $24.70 | $24.87 | $24.59 | $24.59 | $22.32 | 10,191 |
| 2021-02-19 | $24.70 | $24.70 | $24.70 | $24.70 | $22.42 | 4,286 |
| 2021-02-18 | $24.69 | $24.70 | $24.69 | $24.70 | $22.42 | 2,090 |
| 2021-02-17 | $24.63 | $24.88 | $24.49 | $24.52 | $22.26 | 7,836 |
| 2021-02-16 | $24.36 | $24.65 | $24.36 | $24.60 | $22.33 | 4,427 |
| 2021-02-12 | $24.33 | $24.53 | $24.33 | $24.53 | $22.26 | 1,906 |
| 2021-02-11 | $24.53 | $24.65 | $24.30 | $24.36 | $22.11 | 4,170 |
| 2021-02-10 | $24.37 | $24.50 | $24.37 | $24.50 | $22.24 | 1,411 |
| 2021-02-09 | $24.51 | $24.51 | $24.35 | $24.37 | $22.12 | 2,633 |
| 2021-02-08 | $24.55 | $24.55 | $24.42 | $24.55 | $22.29 | 2,568 |
| 2021-02-05 | $24.50 | $24.52 | $24.37 | $24.37 | $22.12 | 3,638 |
| 2021-02-04 | $24.52 | $24.52 | $24.32 | $24.32 | $22.08 | 2,559 |
| 2021-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $22.33 | 1,456 |
| 2021-02-02 | $24.54 | $24.60 | $24.54 | $24.60 | $22.33 | 3,007 |
| 2021-02-01 | $24.59 | $24.61 | $24.52 | $24.60 | $22.33 | 3,485 |
| 2021-01-29 | $24.60 | $24.60 | $24.51 | $24.51 | $22.25 | 528 |
| 2021-01-28 | $24.40 | $24.40 | $24.40 | $24.40 | $22.15 | 400 |
| 2021-01-27 | $24.39 | $24.50 | $24.39 | $24.50 | $22.24 | 5,181 |
| 2021-01-26 | $24.49 | $24.59 | $24.40 | $24.40 | $22.15 | 1,168 |
| 2021-01-25 | $24.29 | $24.56 | $24.29 | $24.50 | $22.24 | 1,160 |
| 2021-01-22 | $24.69 | $24.70 | $24.15 | $24.67 | $22.39 | 3,581 |
| 2021-01-21 | $24.47 | $24.70 | $24.30 | $24.70 | $22.42 | 10,584 |
| 2021-01-20 | $24.34 | $24.40 | $24.20 | $24.38 | $22.13 | 3,779 |
| 2021-01-19 | $24.48 | $24.48 | $24.26 | $24.29 | $22.05 | 2,340 |
| 2021-01-15 | $24.33 | $24.35 | $24.19 | $24.35 | $22.11 | 1,850 |
| 2021-01-14 | $24.34 | $24.35 | $24.01 | $24.33 | $22.09 | 5,259 |
| 2021-01-13 | $24.16 | $24.34 | $23.78 | $24.29 | $22.05 | 2,398 |
| 2021-01-12 | $24.00 | $24.44 | $23.72 | $24.44 | $22.19 | 9,064 |
| 2021-01-11 | $23.77 | $24.00 | $23.76 | $23.76 | $21.57 | 1,429 |
| 2021-01-08 | $23.64 | $23.90 | $23.64 | $23.89 | $21.69 | 4,616 |
| 2021-01-07 | $23.70 | $23.90 | $23.63 | $23.90 | $21.70 | 10,251 |
| 2021-01-06 | $23.63 | $23.77 | $23.63 | $23.66 | $21.48 | 981 |
| 2021-01-05 | $23.61 | $23.77 | $23.61 | $23.70 | $21.52 | 1,525 |
| 2021-01-04 | $23.80 | $23.90 | $23.61 | $23.74 | $21.55 | 3,052 |
| 2020-12-31 | $23.87 | $23.87 | $23.60 | $23.75 | $21.56 | 3,362 |
| 2020-12-30 | $23.76 | $23.90 | $23.60 | $23.75 | $21.56 | 5,380 |
| 2020-12-29 | $24.00 | $24.00 | $23.67 | $23.84 | $21.64 | 3,861 |
| 2020-12-28 | $23.95 | $24.00 | $23.55 | $23.89 | $21.68 | 2,402 |
| 2020-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $21.79 | 303 |
| 2020-12-23 | $23.82 | $24.00 | $23.67 | $23.86 | $21.66 | 960 |
| 2020-12-22 | $24.28 | $24.28 | $24.10 | $24.27 | $22.03 | 1,672 |
| 2020-12-21 | $23.80 | $24.17 | $23.80 | $23.95 | $21.74 | 2,316 |
| 2020-12-18 | $24.27 | $24.27 | $23.75 | $23.95 | $21.74 | 3,977 |
| 2020-12-17 | $23.79 | $23.86 | $23.50 | $23.86 | $21.66 | 2,396 |
| 2020-12-16 | $23.65 | $23.89 | $23.31 | $23.62 | $21.44 | 2,443 |
| 2020-12-15 | $23.08 | $23.50 | $23.04 | $23.50 | $21.33 | 2,687 |
| 2020-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.33 | 685 |
| 2020-12-11 | $23.75 | $24.09 | $23.73 | $23.87 | $21.30 | 5,211 |
| 2020-12-10 | $23.75 | $23.80 | $23.75 | $23.75 | $21.19 | 4,020 |
| 2020-12-09 | $23.34 | $23.91 | $23.34 | $23.62 | $21.07 | 2,174 |
| 2020-12-08 | $23.35 | $23.54 | $23.35 | $23.43 | $20.90 | 5,956 |
| 2020-12-07 | $23.65 | $24.47 | $23.18 | $23.26 | $20.75 | 3,778 |
| 2020-12-04 | $23.75 | $23.75 | $22.95 | $23.40 | $20.88 | 5,291 |
| 2020-12-03 | $23.79 | $23.79 | $23.26 | $23.66 | $21.11 | 945 |
| 2020-12-02 | $23.73 | $23.87 | $23.50 | $23.61 | $21.07 | 4,654 |
| 2020-12-01 | $23.00 | $23.75 | $23.00 | $23.73 | $21.17 | 3,508 |
| 2020-11-30 | $22.98 | $23.14 | $22.80 | $23.07 | $20.58 | 5,822 |
| 2020-11-27 | $22.67 | $22.67 | $22.67 | $22.67 | $20.23 | 175 |
| 2020-11-25 | $22.60 | $22.93 | $22.60 | $22.67 | $20.23 | 2,019 |
| 2020-11-24 | $22.62 | $22.62 | $22.60 | $22.60 | $20.16 | 1,000 |
| 2020-11-23 | $22.57 | $22.92 | $22.57 | $22.82 | $20.36 | 4,305 |
| 2020-11-20 | $22.73 | $22.73 | $22.52 | $22.60 | $20.16 | 2,803 |
| 2020-11-19 | $22.38 | $22.95 | $22.35 | $22.95 | $20.48 | 4,335 |
| 2020-11-18 | $22.24 | $22.50 | $22.20 | $22.36 | $19.95 | 4,245 |
| 2020-11-17 | $22.04 | $22.24 | $21.75 | $22.24 | $19.84 | 5,852 |
| 2020-11-16 | $22.15 | $22.26 | $22.00 | $22.01 | $19.64 | 10,224 |
| 2020-11-13 | $21.95 | $22.19 | $21.95 | $22.01 | $19.64 | 1,462 |
| 2020-11-12 | $22.20 | $22.20 | $21.81 | $22.00 | $19.63 | 2,735 |
| 2020-11-11 | $21.82 | $22.65 | $21.62 | $22.33 | $19.92 | 5,632 |
| 2020-11-10 | $21.50 | $22.00 | $21.44 | $21.55 | $19.23 | 6,905 |
| 2020-11-09 | $21.75 | $22.15 | $21.33 | $22.07 | $19.69 | 5,887 |
| 2020-11-06 | $21.67 | $21.67 | $21.58 | $21.61 | $19.28 | 461 |
| 2020-11-05 | $21.76 | $21.76 | $21.52 | $21.55 | $19.23 | 1,661 |
| 2020-11-04 | $21.35 | $21.37 | $21.22 | $21.26 | $18.97 | 1,270 |
| 2020-11-03 | $21.10 | $21.23 | $21.10 | $21.11 | $18.83 | 7,102 |
| 2020-11-02 | $21.11 | $21.26 | $21.11 | $21.12 | $18.84 | 2,244 |
| 2020-10-30 | $22.24 | $22.24 | $21.10 | $21.16 | $18.88 | 2,113 |
| 2020-10-29 | $22.00 | $22.00 | $21.31 | $21.31 | $19.01 | 2,843 |
| 2020-10-28 | $21.86 | $21.86 | $21.86 | $21.86 | $19.50 | 800 |
| 2020-10-27 | $21.86 | $21.86 | $21.86 | $21.86 | $19.50 | 293 |
| 2020-10-26 | $21.74 | $21.85 | $21.74 | $21.85 | $19.50 | 2,491 |
| 2020-10-23 | $21.75 | $21.75 | $21.75 | $21.75 | $19.41 | 375 |
| 2020-10-22 | $21.97 | $22.00 | $21.51 | $21.79 | $19.44 | 7,722 |
| 2020-10-21 | $21.71 | $21.72 | $21.59 | $21.59 | $19.26 | 842 |
| 2020-10-20 | $22.00 | $22.32 | $21.73 | $21.73 | $19.39 | 5,705 |
| 2020-10-19 | $22.21 | $22.31 | $21.72 | $22.00 | $19.63 | 4,701 |
| 2020-10-16 | $22.20 | $22.62 | $21.81 | $22.20 | $19.81 | 1,607 |
| 2020-10-15 | $21.96 | $22.20 | $21.96 | $22.20 | $19.81 | 4,717 |
| 2020-10-14 | $21.70 | $21.94 | $21.70 | $21.93 | $19.57 | 1,801 |
| 2020-10-13 | $21.95 | $21.95 | $21.65 | $21.70 | $19.36 | 2,906 |
| 2020-10-12 | $22.00 | $22.19 | $21.96 | $22.19 | $19.80 | 6,059 |
| 2020-10-09 | $21.98 | $21.99 | $21.81 | $21.95 | $19.58 | 1,319 |
| 2020-10-08 | $22.06 | $22.06 | $21.65 | $21.80 | $19.45 | 6,646 |
| 2020-10-07 | $22.03 | $22.17 | $21.90 | $22.00 | $19.63 | 2,789 |
| 2020-10-06 | $22.64 | $22.64 | $21.94 | $22.05 | $19.67 | 1,644 |
| 2020-10-05 | $22.42 | $22.42 | $21.91 | $22.02 | $19.65 | 7,767 |
| 2020-10-02 | $22.38 | $22.63 | $22.28 | $22.63 | $20.19 | 4,509 |
| 2020-10-01 | $22.33 | $22.65 | $22.33 | $22.65 | $20.21 | 2,214 |
| 2020-09-30 | $22.10 | $22.49 | $22.10 | $22.11 | $19.73 | 1,192 |
| 2020-09-29 | $22.37 | $22.56 | $21.74 | $21.74 | $19.40 | 7,192 |
| 2020-09-28 | $22.63 | $22.64 | $22.36 | $22.36 | $19.95 | 3,580 |
| 2020-09-25 | $22.42 | $22.50 | $22.36 | $22.36 | $19.95 | 2,986 |
| 2020-09-24 | $22.50 | $22.50 | $21.50 | $22.35 | $19.94 | 11,101 |
| 2020-09-23 | $20.13 | $22.71 | $20.13 | $22.18 | $19.79 | 63,793 |
| 2020-09-22 | $20.94 | $21.24 | $20.38 | $20.97 | $18.71 | 5,626 |
| 2020-09-21 | $21.23 | $21.23 | $20.30 | $20.47 | $18.27 | 4,425 |
| 2020-09-18 | $21.00 | $21.17 | $20.70 | $20.73 | $18.50 | 7,970 |
| 2020-09-17 | $21.00 | $21.11 | $21.00 | $21.00 | $18.74 | 600 |
| 2020-09-16 | $21.48 | $21.59 | $21.01 | $21.01 | $18.75 | 3,754 |
| 2020-09-15 | $21.00 | $21.32 | $20.90 | $21.25 | $18.96 | 5,115 |
| 2020-09-14 | $21.00 | $21.13 | $20.71 | $20.71 | $18.48 | 3,879 |
| 2020-09-11 | $20.86 | $21.00 | $20.86 | $21.00 | $18.38 | 3,074 |
| 2020-09-10 | $20.84 | $21.25 | $20.52 | $20.73 | $18.14 | 6,886 |
| 2020-09-09 | $21.61 | $21.61 | $20.71 | $21.00 | $18.38 | 11,413 |
| 2020-09-08 | $20.98 | $21.00 | $20.86 | $21.00 | $18.38 | 4,175 |
| 2020-09-04 | $21.02 | $21.05 | $20.51 | $21.05 | $18.42 | 12,707 |
| 2020-09-03 | $20.72 | $21.27 | $20.69 | $20.91 | $18.30 | 3,400 |
| 2020-09-02 | $22.12 | $22.24 | $21.02 | $21.28 | $18.62 | 20,439 |
| 2020-09-01 | $22.03 | $22.19 | $21.90 | $21.99 | $19.24 | 5,475 |
| 2020-08-31 | $21.39 | $22.05 | $20.98 | $22.05 | $19.29 | 14,809 |
| 2020-08-28 | $20.56 | $20.88 | $20.40 | $20.40 | $17.85 | 3,075 |
| 2020-08-27 | $20.74 | $20.74 | $20.41 | $20.41 | $17.86 | 1,776 |
| 2020-08-26 | $20.03 | $20.42 | $20.03 | $20.25 | $17.72 | 1,792 |
| 2020-08-25 | $20.15 | $20.68 | $20.15 | $20.58 | $18.01 | 2,346 |
| 2020-08-24 | $20.70 | $20.70 | $20.00 | $20.14 | $17.62 | 2,600 |
| 2020-08-21 | $20.21 | $20.70 | $20.19 | $20.70 | $18.11 | 1,380 |
| 2020-08-20 | $19.53 | $20.89 | $19.53 | $20.89 | $18.28 | 1,100 |
| 2020-08-19 | $20.51 | $20.51 | $20.31 | $20.31 | $17.77 | 1,200 |
| 2020-08-18 | $20.00 | $20.50 | $20.00 | $20.50 | $17.94 | 1,471 |
| 2020-08-17 | $20.60 | $20.60 | $20.33 | $20.60 | $18.03 | 1,737 |
| 2020-08-14 | $20.01 | $20.53 | $20.01 | $20.04 | $17.54 | 1,795 |
| 2020-08-13 | $19.72 | $19.85 | $19.72 | $19.85 | $17.37 | 796 |
| 2020-08-12 | $20.00 | $20.29 | $20.00 | $20.28 | $17.75 | 2,984 |
| 2020-08-11 | $20.50 | $20.50 | $20.00 | $20.00 | $17.50 | 18,542 |
| 2020-08-10 | $19.65 | $20.70 | $19.65 | $20.01 | $17.51 | 6,753 |
| 2020-08-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.50 | 804 |
| 2020-08-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.50 | 1,025 |
| 2020-08-05 | $20.07 | $20.30 | $19.31 | $20.30 | $17.76 | 4,189 |
| 2020-08-04 | $20.42 | $20.64 | $19.04 | $20.07 | $17.56 | 4,412 |
| 2020-08-03 | $20.29 | $20.49 | $20.05 | $20.48 | $17.92 | 3,541 |
| 2020-07-31 | $20.00 | $20.05 | $19.67 | $20.04 | $17.54 | 4,261 |
| 2020-07-30 | $20.00 | $20.00 | $19.95 | $19.96 | $17.46 | 4,943 |
| 2020-07-29 | $19.94 | $20.00 | $19.70 | $20.00 | $17.50 | 10,290 |
| 2020-07-28 | $19.74 | $20.00 | $19.70 | $19.95 | $17.46 | 6,352 |
| 2020-07-27 | $19.79 | $20.19 | $19.02 | $19.71 | $17.25 | 4,821 |
| 2020-07-24 | $18.78 | $18.87 | $18.78 | $18.87 | $16.51 | 1,814 |
| 2020-07-23 | $18.64 | $18.84 | $18.57 | $18.84 | $16.49 | 1,898 |
| 2020-07-22 | $18.66 | $18.71 | $18.00 | $18.51 | $16.20 | 25,989 |
| 2020-07-21 | $19.02 | $19.12 | $18.60 | $19.12 | $16.73 | 1,289 |
| 2020-07-20 | $19.25 | $19.25 | $18.65 | $18.75 | $16.41 | 7,736 |
| 2020-07-17 | $19.43 | $20.33 | $19.25 | $19.25 | $16.84 | 2,106 |
| 2020-07-16 | $19.03 | $19.25 | $18.60 | $19.25 | $16.84 | 1,271 |
| 2020-07-15 | $18.90 | $19.47 | $18.90 | $19.25 | $16.84 | 2,089 |
| 2020-07-14 | $19.23 | $19.88 | $19.23 | $19.88 | $17.40 | 3,764 |
| 2020-07-13 | $19.15 | $19.40 | $19.15 | $19.15 | $16.76 | 3,498 |
| 2020-07-10 | $19.16 | $19.16 | $18.36 | $18.36 | $16.07 | 2,263 |
| 2020-07-09 | $19.15 | $19.15 | $19.15 | $19.15 | $16.76 | 714 |
| 2020-07-08 | $18.80 | $19.58 | $18.80 | $19.20 | $16.80 | 4,419 |
| 2020-07-07 | $19.50 | $19.69 | $19.03 | $19.69 | $17.23 | 4,792 |
| 2020-07-06 | $19.44 | $19.99 | $19.00 | $19.50 | $17.06 | 7,504 |
| 2020-07-02 | $18.59 | $18.91 | $18.59 | $18.90 | $16.54 | 900 |
| 2020-07-01 | $18.60 | $19.25 | $18.10 | $19.14 | $16.75 | 2,227 |
| 2020-06-30 | $19.77 | $19.88 | $18.76 | $18.76 | $16.42 | 750 |
| 2020-06-29 | $19.35 | $20.00 | $19.07 | $19.48 | $17.05 | 18,476 |
| 2020-06-26 | $19.62 | $19.62 | $19.62 | $19.62 | $17.17 | 1,002 |
| 2020-06-25 | $19.79 | $20.00 | $19.78 | $20.00 | $17.50 | 2,014 |
| 2020-06-24 | $19.86 | $20.00 | $19.51 | $19.51 | $17.07 | 1,812 |
| 2020-06-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.16 | 2 |
| 2020-06-22 | $20.50 | $20.75 | $20.50 | $20.75 | $18.16 | 693 |
| 2020-06-19 | $20.50 | $20.50 | $19.54 | $20.49 | $17.93 | 1,359 |
| 2020-06-18 | $20.49 | $20.49 | $20.25 | $20.25 | $17.72 | 1,482 |
| 2020-06-17 | $20.00 | $20.99 | $19.33 | $20.47 | $17.91 | 2,989 |
| 2020-06-16 | $20.00 | $20.50 | $19.81 | $20.35 | $17.81 | 1,872 |
| 2020-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.50 | 392 |
| 2020-06-12 | $20.25 | $20.32 | $19.75 | $20.05 | $17.54 | 50,815 |
| 2020-06-11 | $20.50 | $20.50 | $19.13 | $20.50 | $17.58 | 2,141 |
| 2020-06-10 | $20.90 | $20.90 | $20.90 | $20.90 | $17.93 | 500 |
| 2020-06-09 | $20.50 | $20.65 | $20.30 | $20.65 | $17.71 | 1,171 |
| 2020-06-08 | $20.74 | $20.99 | $20.50 | $20.99 | $18.00 | 3,307 |
| 2020-06-05 | $20.50 | $21.00 | $20.30 | $20.30 | $17.41 | 7,047 |
| 2020-06-04 | $19.50 | $21.00 | $19.50 | $19.98 | $17.14 | 2,873 |
| 2020-06-03 | $19.49 | $21.00 | $19.06 | $19.49 | $16.72 | 6,843 |
| 2020-06-02 | $18.79 | $20.15 | $18.70 | $19.95 | $17.11 | 6,836 |
| 2020-06-01 | $18.51 | $19.41 | $18.51 | $19.27 | $16.53 | 4,572 |
| 2020-05-29 | $18.75 | $19.05 | $18.11 | $18.98 | $16.28 | 4,645 |
| 2020-05-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.30 | 833 |
| 2020-05-27 | $18.46 | $20.00 | $18.46 | $19.50 | $16.72 | 2,840 |
| 2020-05-26 | $18.11 | $19.04 | $17.48 | $19.04 | $16.33 | 3,280 |
| 2020-05-22 | $17.88 | $19.00 | $17.50 | $18.10 | $15.52 | 6,614 |
| 2020-05-21 | $17.76 | $17.88 | $17.56 | $17.60 | $15.10 | 2,636 |
| 2020-05-20 | $17.88 | $17.88 | $17.48 | $17.60 | $15.10 | 1,705 |
| 2020-05-19 | $17.13 | $17.38 | $16.83 | $17.20 | $14.75 | 5,066 |
| 2020-05-18 | $17.37 | $17.37 | $17.00 | $17.35 | $14.88 | 1,270 |
| 2020-05-15 | $17.32 | $17.37 | $17.00 | $17.32 | $14.85 | 852 |
| 2020-05-14 | $17.00 | $17.37 | $16.31 | $17.37 | $14.90 | 1,950 |
| 2020-05-13 | $16.25 | $16.80 | $16.25 | $16.80 | $14.41 | 7,135 |
| 2020-05-12 | $15.70 | $16.74 | $15.58 | $16.74 | $14.36 | 5,637 |
| 2020-05-11 | $15.36 | $16.20 | $15.05 | $15.11 | $12.96 | 5,700 |
| 2020-05-08 | $15.45 | $15.50 | $15.05 | $15.27 | $13.10 | 2,957 |
| 2020-05-07 | $15.75 | $15.75 | $15.50 | $15.50 | $13.29 | 1,675 |
| 2020-05-06 | $16.45 | $16.45 | $14.31 | $15.95 | $13.68 | 6,296 |
| 2020-05-05 | $16.50 | $16.50 | $16.11 | $16.11 | $13.82 | 300 |
| 2020-05-04 | $16.51 | $16.51 | $16.51 | $16.51 | $14.16 | 14 |
| 2020-05-01 | $16.50 | $16.70 | $16.40 | $16.51 | $14.16 | 3,696 |
| 2020-04-30 | $17.90 | $17.90 | $16.25 | $16.62 | $14.26 | 2,457 |
| 2020-04-29 | $16.60 | $17.95 | $16.45 | $17.95 | $15.40 | 5,226 |
| 2020-04-28 | $16.00 | $16.45 | $15.80 | $16.45 | $14.11 | 5,134 |
| 2020-04-27 | $15.50 | $16.00 | $15.01 | $16.00 | $13.72 | 3,625 |
| 2020-04-24 | $16.45 | $16.60 | $14.70 | $15.50 | $13.29 | 6,313 |
| 2020-04-23 | $16.40 | $16.51 | $16.35 | $16.35 | $14.02 | 796 |
| 2020-04-22 | $16.83 | $16.92 | $16.83 | $16.92 | $14.51 | 1,098 |
| 2020-04-21 | $16.55 | $16.55 | $16.55 | $16.55 | $14.20 | 16 |
| 2020-04-20 | $17.01 | $17.01 | $16.40 | $16.55 | $14.20 | 2,781 |
| 2020-04-17 | $17.25 | $17.33 | $17.13 | $17.24 | $14.79 | 2,180 |
| 2020-04-16 | $16.41 | $17.95 | $16.35 | $17.00 | $14.58 | 987 |
| 2020-04-15 | $16.40 | $17.76 | $16.35 | $17.76 | $15.23 | 5,619 |
| 2020-04-14 | $17.49 | $17.50 | $16.23 | $16.41 | $14.07 | 6,110 |
| 2020-04-13 | $17.90 | $17.94 | $17.00 | $17.00 | $14.58 | 2,553 |
| 2020-04-09 | $17.00 | $18.50 | $17.00 | $17.85 | $15.31 | 4,480 |
| 2020-04-08 | $17.00 | $17.00 | $16.35 | $16.35 | $14.02 | 2,867 |
| 2020-04-07 | $17.00 | $17.00 | $16.60 | $16.99 | $14.57 | 663 |
| 2020-04-06 | $17.44 | $17.69 | $16.75 | $16.85 | $14.45 | 5,144 |
| 2020-04-03 | $16.00 | $16.00 | $15.84 | $15.85 | $13.59 | 6,729 |
| 2020-04-02 | $17.01 | $17.01 | $16.00 | $16.16 | $13.86 | 1,833 |
| 2020-04-01 | $18.00 | $18.00 | $17.25 | $17.65 | $15.14 | 2,209 |
| 2020-03-31 | $17.45 | $21.12 | $17.45 | $18.00 | $15.44 | 5,715 |
| 2020-03-30 | $17.27 | $17.58 | $16.31 | $17.27 | $14.81 | 4,105 |
| 2020-03-27 | $16.12 | $17.60 | $16.00 | $16.81 | $14.42 | 2,662 |
| 2020-03-26 | $16.00 | $17.50 | $16.00 | $16.26 | $13.95 | 5,445 |
| 2020-03-25 | $14.63 | $15.72 | $13.75 | $15.72 | $13.48 | 2,521 |
| 2020-03-24 | $13.20 | $14.52 | $13.09 | $14.52 | $12.45 | 1,350 |
| 2020-03-23 | $12.50 | $12.50 | $12.00 | $12.00 | $10.29 | 500 |
| 2020-03-20 | $13.13 | $13.13 | $13.10 | $13.10 | $11.24 | 500 |
| 2020-03-19 | $10.78 | $14.90 | $10.00 | $14.55 | $12.48 | 8,982 |
| 2020-03-18 | $16.85 | $16.85 | $11.00 | $11.22 | $9.62 | 5,012 |
| 2020-03-17 | $17.50 | $18.68 | $16.50 | $18.68 | $16.02 | 3,568 |
| 2020-03-16 | $19.40 | $19.42 | $18.00 | $18.05 | $15.48 | 5,220 |
| 2020-03-13 | $19.96 | $21.40 | $18.00 | $21.40 | $18.35 | 7,085 |
| 2020-03-12 | $21.09 | $21.29 | $20.50 | $20.52 | $17.60 | 4,808 |
| 2020-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 138 |
| 2020-03-10 | $24.29 | $24.29 | $23.50 | $23.72 | $19.95 | 2,613 |
| 2020-03-09 | $24.70 | $24.70 | $24.30 | $24.30 | $20.44 | 5,232 |
| 2020-03-06 | $24.76 | $24.98 | $24.74 | $24.80 | $20.86 | 2,898 |
| 2020-03-05 | $24.72 | $24.94 | $24.72 | $24.94 | $20.98 | 650 |
| 2020-03-04 | $24.70 | $24.99 | $24.70 | $24.75 | $20.81 | 2,500 |
| 2020-03-03 | $24.98 | $24.98 | $24.98 | $24.98 | $21.01 | 300 |
| 2020-03-02 | $24.94 | $24.94 | $24.67 | $24.70 | $20.77 | 13,070 |
| 2020-02-28 | $25.15 | $25.15 | $24.50 | $24.71 | $20.78 | 15,915 |
| 2020-02-27 | $25.20 | $25.31 | $25.15 | $25.15 | $21.15 | 3,100 |
| 2020-02-26 | $25.47 | $25.48 | $25.22 | $25.26 | $21.25 | 4,600 |
| 2020-02-25 | $25.25 | $25.27 | $25.22 | $25.23 | $21.22 | 3,390 |
| 2020-02-24 | $25.30 | $25.50 | $25.30 | $25.38 | $21.35 | 2,510 |
| 2020-02-21 | $25.30 | $25.43 | $25.30 | $25.43 | $21.38 | 2,942 |
| 2020-02-20 | $25.31 | $25.55 | $25.30 | $25.34 | $21.31 | 3,692 |
| 2020-02-19 | $25.30 | $25.31 | $25.28 | $25.31 | $21.29 | 494 |
| 2020-02-18 | $25.25 | $25.30 | $25.25 | $25.28 | $21.26 | 1,739 |
| 2020-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $21.24 | 102 |
| 2020-02-13 | $25.31 | $25.31 | $25.31 | $25.31 | $21.29 | 530 |
| 2020-02-12 | $25.23 | $25.27 | $25.23 | $25.27 | $21.25 | 1,038 |
| 2020-02-11 | $25.22 | $25.25 | $25.20 | $25.25 | $21.24 | 3,501 |
| 2020-02-10 | $25.22 | $25.24 | $25.22 | $25.24 | $21.23 | 1,170 |
| 2020-02-07 | $25.20 | $25.20 | $25.10 | $25.10 | $21.11 | 200 |
| 2020-02-06 | $25.09 | $25.25 | $25.09 | $25.20 | $21.19 | 2,299 |
| 2020-02-05 | $25.20 | $25.20 | $25.01 | $25.07 | $21.08 | 11,734 |
| 2020-02-04 | $25.23 | $25.24 | $25.21 | $25.21 | $21.20 | 1,736 |
| 2020-02-03 | $25.24 | $25.24 | $25.23 | $25.24 | $21.23 | 1,100 |
| 2020-01-31 | $25.20 | $25.20 | $25.20 | $25.20 | $21.19 | 300 |
| 2020-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $21.24 | 5,240 |
| 2020-01-29 | $25.19 | $25.19 | $25.18 | $25.19 | $21.19 | 950 |
| 2020-01-28 | $25.25 | $25.25 | $25.10 | $25.17 | $21.16 | 3,839 |
| 2020-01-27 | $25.35 | $25.50 | $25.25 | $25.25 | $21.24 | 4,249 |
| 2020-01-24 | $25.36 | $25.36 | $25.36 | $25.36 | $21.33 | 1,400 |
| 2020-01-23 | $25.39 | $25.50 | $25.30 | $25.44 | $21.39 | 5,778 |
| 2020-01-22 | $25.35 | $25.39 | $25.35 | $25.39 | $21.35 | 3,335 |
| 2020-01-21 | $25.28 | $25.30 | $25.28 | $25.30 | $21.28 | 523 |
| 2020-01-17 | $25.27 | $25.28 | $25.24 | $25.28 | $21.26 | 1,813 |
| 2020-01-16 | $25.14 | $25.24 | $25.14 | $25.24 | $21.23 | 1,001 |
| 2020-01-15 | $25.20 | $25.24 | $25.20 | $25.24 | $21.23 | 480 |
| 2020-01-14 | $25.05 | $25.25 | $25.02 | $25.20 | $21.19 | 13,069 |
| 2020-01-13 | $25.10 | $25.10 | $24.97 | $25.08 | $21.09 | 21,569 |
| 2020-01-10 | $25.00 | $25.10 | $24.97 | $25.06 | $21.07 | 4,000 |
| 2020-01-09 | $25.05 | $25.15 | $24.95 | $25.00 | $21.03 | 19,297 |
| 2020-01-08 | $25.20 | $25.20 | $25.09 | $25.09 | $21.10 | 501 |
| 2020-01-07 | $25.25 | $25.44 | $25.05 | $25.05 | $21.07 | 7,509 |
| 2020-01-06 | $25.05 | $25.25 | $25.00 | $25.20 | $21.19 | 1,922 |
| 2020-01-03 | $25.05 | $25.10 | $25.04 | $25.10 | $21.11 | 4,498 |
| 2020-01-02 | $25.09 | $25.10 | $25.00 | $25.05 | $21.07 | 4,647 |
| 2019-12-31 | $25.04 | $25.10 | $24.95 | $25.10 | $21.11 | 1,800 |
| 2019-12-30 | $25.00 | $25.02 | $25.00 | $25.01 | $21.03 | 2,302 |
| 2019-12-27 | $25.04 | $25.21 | $25.04 | $25.06 | $21.07 | 6,163 |
| 2019-12-26 | $25.04 | $25.15 | $24.90 | $24.91 | $20.95 | 5,620 |
| 2019-12-24 | $25.09 | $25.09 | $25.09 | $25.09 | $21.10 | 1,500 |
| 2019-12-23 | $25.00 | $25.15 | $25.00 | $25.10 | $21.11 | 650 |
| 2019-12-20 | $25.09 | $25.14 | $25.00 | $25.00 | $21.03 | 7,588 |
| 2019-12-19 | $25.03 | $25.11 | $25.03 | $25.11 | $21.12 | 1,230 |
| 2019-12-18 | $25.05 | $25.05 | $25.00 | $25.01 | $21.03 | 1,955 |
| 2019-12-17 | $24.99 | $25.05 | $24.79 | $25.05 | $21.07 | 10,424 |
| 2019-12-16 | $24.84 | $25.03 | $24.84 | $25.02 | $21.04 | 8,898 |
| 2019-12-13 | $24.85 | $24.86 | $24.83 | $24.84 | $20.89 | 3,215 |
| 2019-12-12 | $24.84 | $24.89 | $24.80 | $24.86 | $20.91 | 8,553 |
| 2019-12-11 | $25.08 | $25.14 | $25.01 | $25.14 | $20.80 | 13,524 |
| 2019-12-10 | $25.06 | $25.18 | $25.02 | $25.06 | $20.73 | 11,408 |
| 2019-12-09 | $25.20 | $25.20 | $25.00 | $25.04 | $20.72 | 11,550 |
| 2019-12-06 | $25.20 | $25.20 | $25.20 | $25.20 | $20.85 | 0 |
| 2019-12-05 | $25.20 | $25.20 | $25.20 | $25.20 | $20.85 | 119 |
| 2019-12-04 | $25.23 | $25.23 | $25.20 | $25.20 | $20.85 | 1,537 |
| 2019-12-03 | $25.32 | $25.32 | $25.01 | $25.01 | $20.70 | 2,666 |
| 2019-12-02 | $25.15 | $25.26 | $25.15 | $25.26 | $20.90 | 7,006 |
| 2019-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $20.81 | 100 |
| 2019-11-27 | $25.13 | $25.15 | $25.08 | $25.09 | $20.76 | 11,458 |
| 2019-11-26 | $25.12 | $25.15 | $25.02 | $25.09 | $20.76 | 2,900 |
| 2019-11-25 | $25.09 | $25.15 | $25.09 | $25.15 | $20.81 | 3,022 |
| 2019-11-22 | $25.09 | $25.10 | $25.09 | $25.10 | $20.77 | 488 |
| 2019-11-21 | $25.10 | $25.10 | $25.00 | $25.07 | $20.75 | 3,015 |
| 2019-11-20 | $25.10 | $25.10 | $25.06 | $25.10 | $20.77 | 3,246 |
| 2019-11-19 | $25.15 | $25.15 | $25.10 | $25.14 | $20.80 | 2,710 |
| 2019-11-18 | $25.12 | $25.19 | $25.12 | $25.19 | $20.84 | 1,683 |
| 2019-11-15 | $25.17 | $25.19 | $25.17 | $25.19 | $20.84 | 877 |
| 2019-11-14 | $25.20 | $25.20 | $25.14 | $25.14 | $20.80 | 746 |
| 2019-11-13 | $25.15 | $25.20 | $25.00 | $25.20 | $20.85 | 1,280 |
| 2019-11-12 | $25.18 | $25.22 | $25.15 | $25.22 | $20.87 | 165,016 |
| 2019-11-11 | $25.17 | $25.22 | $25.15 | $25.22 | $20.87 | 995 |
| 2019-11-08 | $25.20 | $25.20 | $25.19 | $25.20 | $20.85 | 420 |
| 2019-11-07 | $25.20 | $25.23 | $25.06 | $25.22 | $20.87 | 7,154 |
| 2019-11-06 | $24.83 | $25.10 | $24.83 | $25.06 | $20.74 | 6,250 |
| 2019-11-05 | $25.19 | $25.22 | $25.19 | $25.22 | $20.87 | 600 |
| 2019-11-04 | $25.16 | $25.25 | $25.07 | $25.07 | $20.75 | 2,900 |
| 2019-11-01 | $25.13 | $25.13 | $25.10 | $25.10 | $20.77 | 949 |
| 2019-10-31 | $25.00 | $25.00 | $24.98 | $24.98 | $20.67 | 5,236 |
| 2019-10-30 | $25.00 | $25.02 | $24.68 | $25.02 | $20.70 | 5,198 |
| 2019-10-29 | $25.05 | $25.07 | $24.91 | $24.95 | $20.65 | 12,151 |
| 2019-10-28 | $25.02 | $25.26 | $25.00 | $25.26 | $20.90 | 39,850 |
| 2019-10-25 | $25.01 | $25.02 | $24.95 | $25.02 | $20.70 | 8,574 |
| 2019-10-24 | $24.94 | $25.02 | $24.94 | $25.02 | $20.70 | 5,772 |
| 2019-10-23 | $24.99 | $25.02 | $24.99 | $25.01 | $20.70 | 2,958 |
| 2019-10-22 | $24.99 | $25.02 | $24.99 | $25.02 | $20.70 | 1,922 |
| 2019-10-21 | $24.94 | $25.02 | $24.94 | $24.99 | $20.68 | 6,639 |
| 2019-10-18 | $24.98 | $24.99 | $24.89 | $24.94 | $20.63 | 1,944 |
| 2019-10-17 | $24.97 | $24.99 | $24.41 | $24.80 | $20.52 | 9,375 |
| 2019-10-16 | $25.02 | $25.02 | $24.95 | $24.95 | $20.65 | 4,200 |
| 2019-10-15 | $25.02 | $25.02 | $25.01 | $25.02 | $20.70 | 5,060 |
| 2019-10-14 | $24.99 | $25.02 | $24.95 | $25.01 | $20.70 | 2,803 |
| 2019-10-11 | $24.98 | $24.99 | $24.95 | $24.99 | $20.68 | 1,928 |
| 2019-10-10 | $24.99 | $24.99 | $24.88 | $24.99 | $20.68 | 6,100 |
| 2019-10-09 | $24.95 | $24.99 | $24.95 | $24.99 | $20.68 | 7,553 |
| 2019-10-08 | $24.85 | $24.99 | $24.80 | $24.95 | $20.65 | 5,632 |
| 2019-10-07 | $24.75 | $24.94 | $24.75 | $24.85 | $20.56 | 6,948 |
| 2019-10-04 | $24.90 | $24.90 | $24.60 | $24.82 | $20.54 | 22,515 |
| 2019-10-03 | $24.85 | $24.90 | $24.65 | $24.83 | $20.55 | 11,767 |
| 2019-10-02 | $24.85 | $24.94 | $24.80 | $24.84 | $20.55 | 3,854 |
| 2019-10-01 | $24.98 | $25.01 | $24.85 | $24.85 | $20.56 | 6,057 |
| 2019-09-30 | $25.00 | $25.00 | $24.93 | $24.95 | $20.65 | 3,928 |
| 2019-09-27 | $25.00 | $25.08 | $24.85 | $25.06 | $20.74 | 898 |
| 2019-09-26 | $24.98 | $25.09 | $24.88 | $25.09 | $20.76 | 1,848 |
| 2019-09-25 | $25.02 | $25.03 | $24.90 | $24.95 | $20.65 | 4,303 |
| 2019-09-24 | $24.90 | $25.09 | $24.86 | $25.09 | $20.76 | 3,342 |
| 2019-09-23 | $25.09 | $25.09 | $24.90 | $24.90 | $20.60 | 11,675 |
| 2019-09-20 | $25.10 | $25.10 | $25.05 | $25.09 | $20.76 | 2,100 |
| 2019-09-19 | $25.01 | $25.10 | $25.01 | $25.10 | $20.77 | 5,035 |
| 2019-09-18 | $25.02 | $25.05 | $25.01 | $25.02 | $20.70 | 10,052 |
| 2019-09-17 | $25.00 | $25.00 | $24.95 | $25.00 | $20.69 | 4,272 |
| 2019-09-16 | $25.10 | $25.10 | $25.00 | $25.00 | $20.69 | 650 |
| 2019-09-13 | $25.00 | $25.07 | $24.90 | $25.07 | $20.75 | 23,141 |
| 2019-09-12 | $25.14 | $25.14 | $24.93 | $25.00 | $20.69 | 7,609 |
| 2019-09-11 | $25.00 | $25.07 | $24.92 | $25.07 | $20.75 | 6,392 |
| 2019-09-10 | $25.05 | $25.05 | $24.95 | $24.98 | $20.67 | 9,188 |
| 2019-09-09 | $25.09 | $25.13 | $25.00 | $25.00 | $20.69 | 16,136 |
| 2019-09-06 | $25.13 | $25.13 | $25.00 | $25.02 | $20.70 | 4,200 |
| 2019-09-05 | $25.02 | $25.13 | $24.95 | $25.02 | $20.70 | 16,743 |
| 2019-09-04 | $25.02 | $25.13 | $25.02 | $25.04 | $20.72 | 3,106 |
| 2019-09-03 | $25.01 | $25.13 | $25.01 | $25.10 | $20.77 | 13,931 |
| 2019-08-30 | $25.12 | $25.14 | $25.01 | $25.14 | $20.80 | 12,257 |
| 2019-08-29 | $25.04 | $25.12 | $25.02 | $25.02 | $20.70 | 24,541 |
| 2019-08-28 | $25.00 | $25.14 | $25.00 | $25.13 | $20.80 | 6,105 |
| 2019-08-27 | $25.00 | $25.15 | $25.00 | $25.01 | $20.70 | 10,955 |
| 2019-08-26 | $25.00 | $25.16 | $25.00 | $25.05 | $20.73 | 4,538 |
| 2019-08-23 | $25.01 | $25.09 | $25.00 | $25.00 | $20.69 | 20,956 |
| 2019-08-22 | $25.01 | $25.22 | $25.01 | $25.09 | $20.76 | 8,709 |
| 2019-08-21 | $25.01 | $25.10 | $25.01 | $25.10 | $20.77 | 8,736 |
| 2019-08-20 | $25.01 | $25.10 | $25.01 | $25.08 | $20.75 | 3,227 |
| 2019-08-19 | $25.05 | $25.10 | $25.05 | $25.05 | $20.73 | 6,013 |
| 2019-08-16 | $25.10 | $25.10 | $25.03 | $25.03 | $20.71 | 9,753 |
| 2019-08-15 | $25.00 | $25.25 | $25.00 | $25.10 | $20.77 | 17,146 |
| 2019-08-14 | $24.99 | $25.12 | $24.98 | $25.00 | $20.69 | 8,539 |
| 2019-08-13 | $25.12 | $25.12 | $25.00 | $25.01 | $20.70 | 17,384 |
| 2019-08-12 | $25.13 | $25.13 | $25.05 | $25.10 | $20.77 | 2,695 |
| 2019-08-09 | $25.20 | $25.20 | $25.00 | $25.00 | $20.69 | 7,710 |
| 2019-08-08 | $25.08 | $25.22 | $25.08 | $25.10 | $20.77 | 6,075 |
| 2019-08-07 | $24.96 | $25.05 | $24.96 | $24.97 | $20.66 | 8,275 |
| 2019-08-06 | $25.08 | $25.08 | $25.01 | $25.05 | $20.73 | 4,514 |
| 2019-08-05 | $25.00 | $25.05 | $24.95 | $25.00 | $20.69 | 7,265 |
| 2019-08-02 | $25.00 | $25.07 | $25.00 | $25.07 | $20.75 | 3,249 |
| 2019-08-01 | $25.05 | $25.06 | $25.03 | $25.06 | $20.74 | 1,510 |
| 2019-07-31 | $24.97 | $25.07 | $24.97 | $24.98 | $20.67 | 4,925 |
| 2019-07-30 | $25.08 | $25.09 | $24.96 | $25.00 | $20.69 | 9,942 |
| 2019-07-29 | $25.00 | $25.05 | $24.99 | $25.05 | $20.73 | 8,509 |
| 2019-07-26 | $24.92 | $25.00 | $24.92 | $24.99 | $20.68 | 8,652 |
| 2019-07-25 | $24.93 | $25.00 | $24.90 | $24.97 | $20.66 | 9,011 |
| 2019-07-24 | $24.93 | $24.96 | $24.90 | $24.93 | $20.63 | 4,650 |
| 2019-07-23 | $24.85 | $24.95 | $24.85 | $24.95 | $20.65 | 8,144 |
| 2019-07-22 | $24.85 | $24.94 | $24.85 | $24.92 | $20.62 | 21,577 |
| 2019-07-19 | $24.85 | $24.87 | $24.78 | $24.85 | $20.56 | 4,650 |
| 2019-07-18 | $24.85 | $24.86 | $24.82 | $24.85 | $20.56 | 5,595 |
| 2019-07-17 | $24.81 | $24.85 | $24.80 | $24.83 | $20.55 | 9,532 |
| 2019-07-16 | $24.81 | $24.81 | $24.76 | $24.79 | $20.51 | 11,240 |
| 2019-07-15 | $24.82 | $24.82 | $24.76 | $24.80 | $20.52 | 3,909 |
| 2019-07-12 | $24.78 | $24.83 | $24.76 | $24.82 | $20.54 | 6,809 |
| 2019-07-11 | $24.78 | $24.79 | $24.70 | $24.79 | $20.51 | 13,478 |
| 2019-07-10 | $24.62 | $24.77 | $24.62 | $24.75 | $20.48 | 12,640 |
| 2019-07-09 | $24.70 | $24.70 | $24.60 | $24.68 | $20.42 | 10,220 |
| 2019-07-08 | $24.70 | $24.70 | $24.60 | $24.69 | $20.43 | 11,380 |
| 2019-07-05 | $24.70 | $24.74 | $24.64 | $24.64 | $20.39 | 14,558 |
| 2019-07-03 | $24.77 | $24.77 | $24.67 | $24.67 | $20.41 | 5,334 |
| 2019-07-02 | $24.71 | $24.75 | $24.67 | $24.67 | $20.41 | 27,718 |
| 2019-07-01 | $24.70 | $24.70 | $24.60 | $24.67 | $20.41 | 17,495 |
| 2019-06-28 | $24.63 | $24.65 | $24.56 | $24.64 | $20.39 | 16,445 |
| 2019-06-27 | $24.65 | $24.69 | $24.59 | $24.62 | $20.37 | 45,082 |
| 2019-06-26 | $24.60 | $24.65 | $24.55 | $24.59 | $20.35 | 19,633 |
| 2019-06-25 | $24.57 | $24.60 | $24.51 | $24.58 | $20.34 | 51,289 |
| 2019-06-24 | $24.57 | $24.64 | $24.55 | $24.62 | $20.37 | 59,066 |
| 2019-06-21 | $24.70 | $24.85 | $24.51 | $24.60 | $20.36 | 140,525 |