OFS Credit Company Inc (OCCIO) Exchange: NASDAQ
Data as of Oct. 3, 2025
$25.15 ($0.09) 0.38%
OFS Credit Company Inc - Daily Information
Click for more stock information on OFS Credit Company Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $25.08 |
| Previous Close | $25.15 |
| High | $25.15 |
| Low | $25.08 |
| Adjusted Open | $25.08 |
| Previous Adjusted Close | $25.15 |
| Adjusted High | $25.15 |
| Adjusted Low | $25.08 |
About OFS Credit Company Inc (OCCIO)
OFS Credit Company Inc
Invest in OFS Credit Company Inc (OCCIO)
Historical Stock Data for OFS Credit Company Inc (OCCIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $25.08 | $25.15 | $25.08 | $25.15 | $25.15 | 985 |
| 2025-09-25 | $25.05 | $25.05 | $25.01 | $25.05 | $25.05 | 1,313 |
| 2025-09-24 | $24.95 | $25.05 | $24.95 | $25.05 | $25.05 | 1,266 |
| 2025-09-23 | $25.03 | $25.04 | $24.92 | $24.98 | $24.98 | 668 |
| 2025-09-22 | $24.92 | $25.05 | $24.89 | $25.05 | $25.05 | 1,916 |
| 2025-09-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 208 |
| 2025-09-18 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 76 |
| 2025-09-17 | $25.01 | $25.14 | $24.86 | $25.12 | $25.12 | 3,733 |
| 2025-09-16 | $24.87 | $25.01 | $24.87 | $25.01 | $25.01 | 955 |
| 2025-09-15 | $24.58 | $24.86 | $24.58 | $24.86 | $24.86 | 564 |
| 2025-09-12 | $24.94 | $24.98 | $24.94 | $24.97 | $24.84 | 5,102 |
| 2025-09-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.84 | 455 |
| 2025-09-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.83 | 253 |
| 2025-09-09 | $24.99 | $24.99 | $24.95 | $24.95 | $24.83 | 931 |
| 2025-09-08 | $25.80 | $25.80 | $25.03 | $25.03 | $24.90 | 1,902 |
| 2025-09-05 | $25.11 | $25.12 | $25.11 | $25.12 | $24.99 | 402 |
| 2025-09-04 | $25.00 | $25.03 | $25.00 | $25.03 | $24.90 | 767 |
| 2025-09-03 | $24.97 | $25.05 | $24.96 | $25.04 | $24.91 | 6,146 |
| 2025-09-02 | $24.86 | $24.97 | $24.86 | $24.97 | $24.84 | 5,054 |
| 2025-08-29 | $24.86 | $24.95 | $24.86 | $24.91 | $24.78 | 1,447 |
| 2025-08-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.79 | 2,451 |
| 2025-08-27 | $24.87 | $24.97 | $24.86 | $24.86 | $24.73 | 1,031 |
| 2025-08-26 | $24.88 | $24.99 | $24.87 | $24.97 | $24.84 | 1,617 |
| 2025-08-25 | $24.93 | $24.94 | $24.91 | $24.91 | $24.78 | 669 |
| 2025-08-22 | $24.93 | $24.93 | $24.86 | $24.87 | $24.74 | 939 |
| 2025-08-21 | $24.94 | $24.94 | $24.87 | $24.87 | $24.74 | 704 |
| 2025-08-20 | $24.86 | $25.00 | $24.86 | $25.00 | $24.87 | 850 |
| 2025-08-19 | $24.99 | $25.00 | $24.85 | $24.85 | $24.72 | 1,359 |
| 2025-08-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 119 |
| 2025-08-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 39 |
| 2025-08-14 | $24.71 | $25.01 | $24.71 | $25.01 | $24.76 | 2,124 |
| 2025-08-13 | $25.04 | $25.45 | $24.97 | $25.00 | $24.75 | 3,004 |
| 2025-08-12 | $25.05 | $25.05 | $24.95 | $24.95 | $24.70 | 946 |
| 2025-08-11 | $25.06 | $25.35 | $24.94 | $25.00 | $24.75 | 4,215 |
| 2025-08-08 | $25.10 | $25.18 | $25.09 | $25.09 | $24.84 | 783 |
| 2025-08-07 | $25.00 | $25.04 | $25.00 | $25.04 | $24.79 | 687 |
| 2025-08-06 | $24.98 | $24.98 | $24.97 | $24.97 | $24.72 | 821 |
| 2025-08-05 | $24.95 | $25.19 | $24.95 | $25.19 | $24.93 | 655 |
| 2025-08-04 | $24.96 | $25.06 | $24.96 | $25.06 | $24.81 | 499 |
| 2025-08-01 | $25.04 | $25.06 | $24.92 | $24.99 | $24.99 | 725 |
| 2025-07-31 | $24.94 | $25.11 | $24.94 | $25.08 | $25.08 | 2,906 |
| 2025-07-30 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 1,546 |
| 2025-07-29 | $24.94 | $24.94 | $24.92 | $24.92 | $24.92 | 465 |
| 2025-07-28 | $24.94 | $24.95 | $24.90 | $24.95 | $24.95 | 1,621 |
| 2025-07-25 | $24.89 | $24.93 | $24.88 | $24.88 | $24.88 | 22,781 |
| 2025-07-24 | $24.90 | $24.95 | $24.86 | $24.89 | $24.89 | 35,708 |
| 2025-07-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 643 |
| 2025-07-22 | $24.87 | $24.93 | $24.87 | $24.93 | $24.93 | 743 |
| 2025-07-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 263 |
| 2025-07-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 762 |
| 2025-07-17 | $24.90 | $24.95 | $24.90 | $24.95 | $24.82 | 1,659 |
| 2025-07-16 | $24.92 | $24.92 | $24.84 | $24.84 | $24.71 | 559 |
| 2025-07-15 | $24.85 | $25.25 | $24.85 | $25.05 | $24.92 | 4,060 |
| 2025-07-14 | $24.85 | $24.89 | $24.81 | $24.88 | $24.75 | 28,455 |
| 2025-07-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 128 |
| 2025-07-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,262 |
| 2025-07-09 | $24.72 | $24.79 | $24.72 | $24.75 | $24.75 | 2,753 |
| 2025-07-08 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 718 |
| 2025-07-07 | $24.68 | $24.85 | $24.68 | $24.72 | $24.72 | 4,104 |
| 2025-07-03 | $24.70 | $24.79 | $24.70 | $24.79 | $24.79 | 2,271 |
| 2025-07-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 34 |
| 2025-07-01 | $25.60 | $25.60 | $24.85 | $24.85 | $24.85 | 1,634 |
| 2025-06-30 | $24.70 | $24.85 | $24.70 | $24.85 | $24.85 | 2,707 |
| 2025-06-27 | $24.82 | $24.85 | $24.82 | $24.85 | $24.85 | 454 |
| 2025-06-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 46 |
| 2025-06-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 222 |
| 2025-06-24 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 654 |
| 2025-06-23 | $24.69 | $24.76 | $24.68 | $24.68 | $24.68 | 7,442 |
| 2025-06-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 435 |
| 2025-06-18 | $24.79 | $24.84 | $24.79 | $24.84 | $24.71 | 965 |
| 2025-06-17 | $24.79 | $24.84 | $24.79 | $24.84 | $24.71 | 338 |
| 2025-06-16 | $24.86 | $24.86 | $24.83 | $24.83 | $24.70 | 649 |
| 2025-06-13 | $24.79 | $24.83 | $24.79 | $24.83 | $24.70 | 336 |
| 2025-06-12 | $24.79 | $24.84 | $24.79 | $24.84 | $24.71 | 1,137 |
| 2025-06-11 | $24.76 | $24.87 | $24.73 | $24.87 | $24.74 | 10,196 |
| 2025-06-10 | $24.64 | $24.77 | $24.64 | $24.77 | $24.65 | 5,869 |
| 2025-06-09 | $24.64 | $24.65 | $24.64 | $24.65 | $24.52 | 394 |
| 2025-06-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.58 | 618 |
| 2025-06-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.45 | 13 |
| 2025-06-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.45 | 511 |
| 2025-06-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.55 | 104 |
| 2025-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.55 | 132 |
| 2025-05-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.57 | 230 |
| 2025-05-29 | $24.62 | $24.62 | $24.55 | $24.55 | $24.42 | 622 |
| 2025-05-28 | $24.68 | $24.69 | $24.51 | $24.60 | $24.47 | 1,442 |
| 2025-05-27 | $24.52 | $24.59 | $24.52 | $24.59 | $24.46 | 708 |
| 2025-05-23 | $24.66 | $24.70 | $24.65 | $24.69 | $24.56 | 2,259 |
| 2025-05-22 | $24.64 | $24.66 | $24.52 | $24.52 | $24.39 | 4,954 |
| 2025-05-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 1,231 |
| 2025-05-20 | $24.69 | $24.69 | $24.57 | $24.57 | $24.44 | 2,203 |
| 2025-05-19 | $24.63 | $24.80 | $24.61 | $24.80 | $24.55 | 13,976 |
| 2025-05-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.40 | 57 |
| 2025-05-15 | $24.78 | $24.78 | $24.60 | $24.65 | $24.40 | 1,938 |
| 2025-05-14 | $24.84 | $24.87 | $24.60 | $24.78 | $24.52 | 2,242 |
| 2025-05-13 | $24.65 | $24.85 | $24.64 | $24.64 | $24.39 | 1,804 |
| 2025-05-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 164 |
| 2025-05-09 | $24.56 | $24.56 | $24.55 | $24.55 | $24.30 | 1,011 |
| 2025-05-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.46 | 128 |
| 2025-05-07 | $24.70 | $24.70 | $24.56 | $24.56 | $24.31 | 1,364 |
| 2025-05-06 | $24.58 | $24.59 | $24.58 | $24.59 | $24.33 | 477 |
| 2025-05-05 | $24.87 | $24.87 | $24.55 | $24.55 | $24.30 | 874 |
| 2025-05-02 | $24.66 | $24.87 | $24.66 | $24.87 | $24.61 | 2,972 |
| 2025-05-01 | $24.87 | $24.87 | $24.64 | $24.66 | $24.40 | 683 |
| 2025-04-30 | $24.63 | $24.67 | $24.61 | $24.61 | $24.36 | 2,424 |
| 2025-04-29 | $24.63 | $24.63 | $24.62 | $24.62 | $24.37 | 635 |
| 2025-04-28 | $24.63 | $24.63 | $24.60 | $24.60 | $24.35 | 476 |
| 2025-04-25 | $24.62 | $24.62 | $24.61 | $24.62 | $24.37 | 1,084 |
| 2025-04-24 | $24.53 | $24.62 | $24.53 | $24.59 | $24.33 | 1,070 |
| 2025-04-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.21 | 153 |
| 2025-04-22 | $24.45 | $24.63 | $24.45 | $24.46 | $24.21 | 2,696 |
| 2025-04-21 | $24.49 | $24.50 | $24.49 | $24.50 | $24.25 | 809 |
| 2025-04-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.53 | 12 |
| 2025-04-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.40 | 242 |
| 2025-04-15 | $24.65 | $24.78 | $24.45 | $24.78 | $24.40 | 1,506 |
| 2025-04-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 258 |
| 2025-04-11 | $24.24 | $24.48 | $24.24 | $24.45 | $24.07 | 2,048 |
| 2025-04-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.10 | 283 |
| 2025-04-09 | $24.35 | $24.44 | $24.35 | $24.44 | $24.07 | 912 |
| 2025-04-08 | $24.31 | $24.36 | $24.31 | $24.36 | $23.99 | 511 |
| 2025-04-07 | $24.47 | $24.47 | $24.30 | $24.30 | $23.93 | 1,610 |
| 2025-04-04 | $24.45 | $24.45 | $24.20 | $24.25 | $23.88 | 1,712 |
| 2025-04-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.32 | 190 |
| 2025-04-02 | $24.71 | $24.71 | $24.70 | $24.70 | $24.32 | 271 |
| 2025-04-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.44 | 181 |
| 2025-03-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.32 | 18 |
| 2025-03-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.32 | 153 |
| 2025-03-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.32 | 0 |
| 2025-03-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.32 | 220 |
| 2025-03-25 | $24.75 | $24.81 | $24.75 | $24.81 | $24.43 | 910 |
| 2025-03-24 | $24.62 | $24.62 | $24.62 | $24.62 | $24.24 | 330 |
| 2025-03-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 25 |
| 2025-03-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.65 | 187 |
| 2025-03-19 | $24.81 | $24.81 | $24.78 | $24.78 | $24.65 | 754 |
| 2025-03-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 126 |
| 2025-03-17 | $24.72 | $24.84 | $24.61 | $24.84 | $24.84 | 2,752 |
| 2025-03-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 41 |
| 2025-03-13 | $24.80 | $24.89 | $24.70 | $24.70 | $24.70 | 823 |
| 2025-03-12 | $24.88 | $24.88 | $24.72 | $24.72 | $24.72 | 299 |
| 2025-03-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 45 |
| 2025-03-10 | $24.70 | $24.81 | $24.70 | $24.81 | $24.81 | 1,227 |
| 2025-03-07 | $24.77 | $24.77 | $24.60 | $24.60 | $24.60 | 933 |
| 2025-03-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 48 |
| 2025-03-05 | $24.86 | $24.90 | $24.78 | $24.78 | $24.78 | 1,460 |
| 2025-03-04 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 528 |
| 2025-03-03 | $24.71 | $24.81 | $24.70 | $24.81 | $24.81 | 1,222 |
| 2025-02-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 349 |
| 2025-02-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 238 |
| 2025-02-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 566 |
| 2025-02-25 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 447 |
| 2025-02-24 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 506 |
| 2025-02-21 | $24.83 | $24.83 | $24.80 | $24.80 | $24.80 | 1,086 |
| 2025-02-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 206 |
| 2025-02-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1,759 |
| 2025-02-18 | $24.67 | $24.67 | $24.66 | $24.66 | $24.66 | 1,404 |
| 2025-02-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 50 |
| 2025-02-13 | $24.87 | $24.89 | $24.87 | $24.89 | $24.76 | 1,938 |
| 2025-02-12 | $24.80 | $24.80 | $24.64 | $24.64 | $24.51 | 2,264 |
| 2025-02-11 | $24.80 | $24.80 | $24.72 | $24.80 | $24.67 | 973 |
| 2025-02-10 | $24.89 | $24.90 | $24.87 | $24.89 | $24.76 | 1,076 |
| 2025-02-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.63 | 44 |
| 2025-02-06 | $24.76 | $24.76 | $24.76 | $24.76 | $24.63 | 244 |
| 2025-02-05 | $24.76 | $24.83 | $24.61 | $24.61 | $24.48 | 1,156 |
| 2025-02-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 63 |
| 2025-02-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 501 |
| 2025-01-31 | $24.76 | $24.76 | $24.76 | $24.76 | $24.63 | 374 |
| 2025-01-30 | $24.77 | $24.89 | $24.77 | $24.89 | $24.76 | 530 |
| 2025-01-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.59 | 765 |
| 2025-01-28 | $24.75 | $24.75 | $24.69 | $24.69 | $24.56 | 700 |
| 2025-01-27 | $24.73 | $24.79 | $24.73 | $24.79 | $24.66 | 1,143 |
| 2025-01-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 454 |
| 2025-01-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 15 |
| 2025-01-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 521 |
| 2025-01-21 | $24.73 | $24.87 | $24.73 | $24.87 | $24.87 | 735 |
| 2025-01-17 | $24.64 | $24.73 | $24.64 | $24.73 | $24.60 | 1,155 |
| 2025-01-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.60 | 431 |
| 2025-01-15 | $24.71 | $24.73 | $24.71 | $24.73 | $24.60 | 315 |
| 2025-01-14 | $24.50 | $24.60 | $24.50 | $24.60 | $24.47 | 732 |
| 2025-01-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 218 |
| 2025-01-10 | $24.64 | $24.73 | $24.64 | $24.73 | $24.60 | 544 |
| 2025-01-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.47 | 16 |
| 2025-01-07 | $24.60 | $24.67 | $24.60 | $24.60 | $24.47 | 1,600 |
| 2025-01-06 | $24.68 | $24.68 | $24.60 | $24.60 | $24.47 | 2,381 |
| 2025-01-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.46 | 107 |
| 2025-01-02 | $24.55 | $24.58 | $24.55 | $24.58 | $24.58 | 1,484 |
| 2024-12-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 4 |
| 2024-12-30 | $24.62 | $24.64 | $24.55 | $24.55 | $24.55 | 2,285 |
| 2024-12-27 | $24.82 | $24.96 | $24.62 | $24.62 | $24.62 | 4,386 |
| 2024-12-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 32 |
| 2024-12-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 88 |
| 2024-12-23 | $24.39 | $24.65 | $24.38 | $24.55 | $24.55 | 2,590 |
| 2024-12-20 | $24.37 | $24.85 | $24.37 | $24.62 | $24.62 | 1,653 |
| 2024-12-19 | $24.95 | $24.95 | $24.54 | $24.90 | $24.77 | 964 |
| 2024-12-18 | $24.80 | $24.80 | $24.61 | $24.61 | $24.48 | 893 |
| 2024-12-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.67 | 884 |
| 2024-12-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 642 |
| 2024-12-13 | $24.81 | $24.89 | $24.75 | $24.89 | $24.76 | 2,011 |
| 2024-12-12 | $24.68 | $24.75 | $24.65 | $24.65 | $24.53 | 898 |
| 2024-12-11 | $24.81 | $24.81 | $24.68 | $24.68 | $24.55 | 1,092 |
| 2024-12-10 | $24.60 | $24.62 | $24.52 | $24.52 | $24.39 | 2,466 |
| 2024-12-09 | $24.75 | $24.81 | $24.75 | $24.81 | $24.68 | 518 |
| 2024-12-06 | $24.56 | $24.57 | $24.56 | $24.57 | $24.57 | 957 |
| 2024-12-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 416 |
| 2024-12-04 | $24.70 | $24.82 | $24.53 | $24.82 | $24.82 | 852 |
| 2024-12-03 | $24.82 | $24.82 | $24.54 | $24.81 | $24.81 | 1,168 |
| 2024-12-02 | $24.77 | $24.82 | $24.70 | $24.82 | $24.82 | 728 |
| 2024-11-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 43 |
| 2024-11-27 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,305 |
| 2024-11-26 | $24.69 | $24.69 | $24.66 | $24.66 | $24.66 | 439 |
| 2024-11-25 | $24.69 | $24.82 | $24.69 | $24.82 | $24.82 | 610 |
| 2024-11-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 259 |
| 2024-11-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 478 |
| 2024-11-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 89 |
| 2024-11-19 | $24.76 | $24.83 | $24.68 | $24.70 | $24.70 | 2,155 |
| 2024-11-18 | $24.84 | $24.84 | $24.79 | $24.79 | $24.79 | 349 |
| 2024-11-15 | $24.80 | $24.84 | $24.70 | $24.78 | $24.78 | 1,155 |
| 2024-11-14 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 1,179 |
| 2024-11-13 | $24.85 | $24.85 | $24.76 | $24.82 | $24.82 | 2,045 |
| 2024-11-12 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 238 |
| 2024-11-11 | $24.90 | $24.90 | $24.82 | $24.82 | $24.82 | 307 |
| 2024-11-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 311 |
| 2024-11-07 | $24.67 | $24.99 | $24.67 | $24.70 | $24.70 | 1,082 |
| 2024-11-06 | $24.76 | $24.89 | $24.76 | $24.80 | $24.80 | 2,838 |
| 2024-11-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 75 |
| 2024-11-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 107 |
| 2024-11-01 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 1,864 |
| 2024-10-31 | $24.80 | $24.80 | $24.63 | $24.63 | $24.63 | 528 |
| 2024-10-30 | $24.85 | $24.88 | $24.80 | $24.80 | $24.80 | 3,481 |
| 2024-10-29 | $24.80 | $24.97 | $24.80 | $24.95 | $24.95 | 1,552 |
| 2024-10-28 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 404 |
| 2024-10-25 | $24.96 | $24.96 | $24.84 | $24.84 | $24.84 | 2,980 |
| 2024-10-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 47 |
| 2024-10-23 | $24.90 | $24.99 | $24.90 | $24.95 | $24.95 | 3,641 |
| 2024-10-22 | $24.63 | $24.94 | $24.63 | $24.94 | $24.94 | 1,109 |
| 2024-10-21 | $24.65 | $24.65 | $24.60 | $24.60 | $24.60 | 544 |
| 2024-10-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.67 | 707 |
| 2024-10-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.55 | 583 |
| 2024-10-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.55 | 622 |
| 2024-10-15 | $24.56 | $24.79 | $24.56 | $24.78 | $24.65 | 1,678 |
| 2024-10-14 | $24.79 | $24.80 | $24.68 | $24.71 | $24.59 | 2,300 |
| 2024-10-11 | $24.62 | $24.79 | $24.62 | $24.79 | $24.66 | 1,189 |
| 2024-10-10 | $24.70 | $24.74 | $24.59 | $24.73 | $24.60 | 2,317 |
| 2024-10-09 | $24.77 | $24.77 | $24.71 | $24.71 | $24.58 | 1,493 |
| 2024-10-08 | $24.78 | $24.78 | $24.75 | $24.75 | $24.62 | 808 |
| 2024-10-07 | $24.81 | $24.81 | $24.68 | $24.72 | $24.59 | 2,709 |
| 2024-10-04 | $24.84 | $24.84 | $24.76 | $24.83 | $24.71 | 1,216 |
| 2024-10-03 | $24.65 | $24.78 | $24.60 | $24.69 | $24.56 | 10,325 |
| 2024-10-02 | $24.65 | $24.89 | $24.62 | $24.89 | $24.76 | 5,023 |
| 2024-10-01 | $24.54 | $24.64 | $24.54 | $24.64 | $24.51 | 3,118 |
| 2024-09-30 | $24.52 | $24.56 | $24.51 | $24.56 | $24.43 | 1,036 |
| 2024-09-27 | $24.55 | $24.56 | $24.55 | $24.56 | $24.56 | 1,648 |
| 2024-09-26 | $24.53 | $24.56 | $24.45 | $24.45 | $24.45 | 1,840 |
| 2024-09-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 293 |
| 2024-09-24 | $24.54 | $24.87 | $24.41 | $24.50 | $24.50 | 1,887 |
| 2024-09-23 | $24.52 | $24.52 | $24.45 | $24.45 | $24.45 | 689 |
| 2024-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2024-09-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,023 |
| 2024-09-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 158 |
| 2024-09-17 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 199 |
| 2024-09-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 337 |
| 2024-09-13 | $24.31 | $24.48 | $24.31 | $24.48 | $24.48 | 1,826 |
| 2024-09-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 192 |
| 2024-09-11 | $24.46 | $24.46 | $24.31 | $24.32 | $24.32 | 1,305 |
| 2024-09-10 | $24.40 | $24.43 | $24.33 | $24.41 | $24.41 | 2,377 |
| 2024-09-09 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 163 |
| 2024-09-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 246 |
| 2024-09-05 | $24.36 | $24.36 | $24.21 | $24.34 | $24.34 | 662 |
| 2024-09-04 | $24.25 | $24.43 | $24.25 | $24.43 | $24.43 | 696 |
| 2024-09-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 606 |
| 2024-08-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 695 |
| 2024-08-29 | $24.42 | $24.42 | $24.39 | $24.42 | $24.42 | 1,127 |
| 2024-08-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 168 |
| 2024-08-27 | $24.37 | $24.42 | $24.37 | $24.42 | $24.42 | 1,931 |
| 2024-08-26 | $24.39 | $24.52 | $24.35 | $24.52 | $24.52 | 3,962 |
| 2024-08-23 | $24.31 | $24.40 | $24.31 | $24.40 | $24.40 | 694 |
| 2024-08-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 370 |
| 2024-08-21 | $24.40 | $24.40 | $24.25 | $24.25 | $24.25 | 701 |
| 2024-08-20 | $24.29 | $24.40 | $24.29 | $24.40 | $24.40 | 1,374 |
| 2024-08-19 | $24.34 | $24.37 | $24.34 | $24.37 | $24.24 | 2,448 |
| 2024-08-16 | $24.34 | $24.34 | $24.34 | $24.34 | $24.21 | 132 |
| 2024-08-15 | $24.34 | $24.34 | $24.34 | $24.34 | $24.21 | 24 |
| 2024-08-14 | $24.28 | $24.42 | $24.28 | $24.34 | $24.21 | 1,397 |
| 2024-08-13 | $24.38 | $24.40 | $24.38 | $24.40 | $24.27 | 1,336 |
| 2024-08-12 | $24.38 | $24.38 | $24.32 | $24.32 | $24.19 | 1,825 |
| 2024-08-09 | $24.32 | $24.32 | $24.32 | $24.32 | $24.19 | 478 |
| 2024-08-08 | $24.38 | $24.38 | $24.25 | $24.32 | $24.19 | 1,692 |
| 2024-08-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.22 | 292 |
| 2024-08-06 | $24.30 | $24.30 | $24.23 | $24.23 | $24.10 | 1,609 |
| 2024-08-05 | $24.32 | $24.48 | $24.32 | $24.35 | $24.22 | 2,994 |
| 2024-08-02 | $24.33 | $24.34 | $24.32 | $24.33 | $24.20 | 2,106 |
| 2024-08-01 | $24.31 | $24.31 | $24.27 | $24.30 | $24.17 | 1,051 |
| 2024-07-31 | $24.23 | $24.31 | $24.23 | $24.26 | $24.13 | 1,154 |
| 2024-07-30 | $24.23 | $24.23 | $24.23 | $24.23 | $24.11 | 50 |
| 2024-07-29 | $24.23 | $24.23 | $24.23 | $24.23 | $24.11 | 0 |
| 2024-07-26 | $24.10 | $24.23 | $24.10 | $24.23 | $24.11 | 2,755 |
| 2024-07-25 | $24.23 | $24.23 | $24.02 | $24.15 | $24.02 | 1,390 |
| 2024-07-24 | $24.22 | $24.30 | $24.22 | $24.26 | $24.13 | 791 |
| 2024-07-23 | $24.33 | $24.33 | $24.30 | $24.30 | $24.17 | 2,425 |
| 2024-07-22 | $24.32 | $24.32 | $24.30 | $24.30 | $24.17 | 2,254 |
| 2024-07-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 22 |
| 2024-07-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 33 |
| 2024-07-17 | $24.20 | $24.26 | $24.19 | $24.26 | $24.00 | 703 |
| 2024-07-16 | $24.30 | $24.30 | $24.20 | $24.20 | $23.95 | 747 |
| 2024-07-15 | $24.30 | $24.32 | $24.21 | $24.32 | $24.07 | 2,099 |
| 2024-07-12 | $24.18 | $24.20 | $24.18 | $24.20 | $23.95 | 514 |
| 2024-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.00 | 335 |
| 2024-07-10 | $24.23 | $24.25 | $24.21 | $24.25 | $24.00 | 2,008 |
| 2024-07-09 | $24.24 | $24.27 | $24.24 | $24.25 | $24.00 | 1,456 |
| 2024-07-08 | $24.25 | $24.28 | $24.25 | $24.28 | $24.03 | 1,034 |
| 2024-07-05 | $24.20 | $24.22 | $24.20 | $24.22 | $23.97 | 780 |
| 2024-07-03 | $24.08 | $24.25 | $24.08 | $24.25 | $24.00 | 5,904 |
| 2024-07-02 | $24.20 | $24.27 | $24.20 | $24.24 | $23.98 | 5,925 |
| 2024-07-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.94 | 330 |
| 2024-06-28 | $24.15 | $24.20 | $24.08 | $24.15 | $23.90 | 1,967 |
| 2024-06-27 | $24.10 | $24.15 | $24.09 | $24.14 | $23.89 | 2,383 |
| 2024-06-26 | $24.13 | $24.13 | $24.13 | $24.13 | $23.88 | 9 |
| 2024-06-25 | $24.23 | $24.23 | $24.09 | $24.13 | $23.88 | 1,301 |
| 2024-06-24 | $24.08 | $24.14 | $24.08 | $24.08 | $23.83 | 1,988 |
| 2024-06-21 | $24.24 | $24.24 | $24.19 | $24.23 | $23.98 | 2,224 |
| 2024-06-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.95 | 17 |
| 2024-06-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.95 | 294 |
| 2024-06-17 | $24.22 | $24.22 | $24.22 | $24.22 | $23.84 | 128 |
| 2024-06-14 | $24.22 | $24.26 | $24.22 | $24.26 | $23.88 | 472 |
| 2024-06-13 | $24.16 | $24.16 | $24.16 | $24.16 | $23.78 | 139 |
| 2024-06-12 | $24.17 | $24.20 | $24.13 | $24.16 | $23.78 | 2,933 |
| 2024-06-11 | $24.05 | $24.15 | $24.05 | $24.15 | $23.77 | 551 |
| 2024-06-10 | $24.19 | $24.19 | $24.01 | $24.15 | $23.77 | 2,481 |
| 2024-06-07 | $24.06 | $24.15 | $23.99 | $24.15 | $23.77 | 1,890 |
| 2024-06-06 | $24.01 | $24.05 | $24.01 | $24.05 | $23.67 | 674 |
| 2024-06-05 | $24.10 | $24.10 | $23.99 | $23.99 | $23.62 | 825 |
| 2024-06-04 | $24.20 | $24.20 | $24.10 | $24.14 | $23.76 | 1,723 |
| 2024-06-03 | $24.25 | $24.29 | $24.10 | $24.10 | $23.72 | 573 |
| 2024-05-31 | $24.12 | $24.22 | $24.04 | $24.16 | $24.16 | 2,167 |
| 2024-05-30 | $24.07 | $24.12 | $24.03 | $24.04 | $24.04 | 1,201 |
| 2024-05-29 | $24.09 | $24.10 | $24.05 | $24.09 | $24.09 | 1,320 |
| 2024-05-28 | $24.13 | $24.15 | $24.05 | $24.15 | $24.15 | 1,393 |
| 2024-05-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 299 |
| 2024-05-23 | $24.03 | $24.22 | $24.03 | $24.22 | $24.22 | 515 |
| 2024-05-22 | $24.11 | $24.11 | $24.01 | $24.01 | $24.01 | 686 |
| 2024-05-21 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 25 |
| 2024-05-20 | $24.11 | $24.22 | $24.11 | $24.22 | $24.22 | 866 |
| 2024-05-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 71 |
| 2024-05-16 | $24.16 | $24.26 | $24.16 | $24.26 | $24.13 | 1,387 |
| 2024-05-15 | $24.16 | $24.22 | $24.12 | $24.12 | $23.99 | 7,064 |
| 2024-05-14 | $24.14 | $24.14 | $24.11 | $24.11 | $23.98 | 494 |
| 2024-05-13 | $24.11 | $24.16 | $24.00 | $24.00 | $23.87 | 5,323 |
| 2024-05-10 | $23.95 | $24.04 | $23.95 | $24.04 | $23.91 | 1,363 |
| 2024-05-09 | $24.09 | $24.14 | $24.09 | $24.13 | $24.00 | 690 |
| 2024-05-08 | $24.16 | $24.16 | $24.01 | $24.01 | $23.88 | 928 |
| 2024-05-07 | $24.10 | $24.16 | $23.80 | $24.01 | $23.88 | 5,973 |
| 2024-05-06 | $24.03 | $24.16 | $24.01 | $24.09 | $23.97 | 8,374 |
| 2024-05-03 | $23.96 | $24.03 | $23.96 | $24.01 | $23.88 | 1,196 |
| 2024-05-02 | $23.96 | $24.02 | $23.96 | $23.96 | $23.83 | 1,308 |
| 2024-05-01 | $23.95 | $24.00 | $23.88 | $23.95 | $23.82 | 1,998 |
| 2024-04-30 | $24.08 | $24.08 | $23.90 | $23.98 | $23.85 | 1,478 |
| 2024-04-29 | $23.93 | $23.93 | $23.76 | $23.76 | $23.64 | 730 |
| 2024-04-26 | $23.95 | $24.09 | $23.95 | $24.09 | $24.09 | 1,667 |
| 2024-04-25 | $23.74 | $23.77 | $23.74 | $23.75 | $23.75 | 3,313 |
| 2024-04-24 | $24.02 | $24.02 | $23.72 | $23.72 | $23.72 | 4,491 |
| 2024-04-23 | $23.80 | $23.92 | $23.80 | $23.92 | $23.92 | 1,192 |
| 2024-04-22 | $23.95 | $23.95 | $23.90 | $23.90 | $23.90 | 1,081 |
| 2024-04-19 | $24.10 | $24.10 | $23.97 | $23.97 | $23.97 | 1,391 |
| 2024-04-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 362 |
| 2024-04-17 | $23.93 | $23.93 | $23.93 | $23.93 | $23.80 | 262 |
| 2024-04-16 | $24.14 | $24.14 | $23.93 | $23.93 | $23.80 | 1,148 |
| 2024-04-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-04-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 357 |
| 2024-04-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 605 |
| 2024-04-10 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 65 |
| 2024-04-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 214 |
| 2024-04-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 51 |
| 2024-04-05 | $23.92 | $23.98 | $23.92 | $23.98 | $23.98 | 200 |
| 2024-04-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 170 |
| 2024-04-03 | $23.99 | $24.02 | $23.88 | $24.02 | $24.02 | 2,473 |
| 2024-04-02 | $24.08 | $24.14 | $24.08 | $24.14 | $24.14 | 1,277 |
| 2024-04-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 154 |
| 2024-03-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 51 |
| 2024-03-27 | $23.78 | $23.88 | $23.78 | $23.88 | $23.88 | 1,142 |
| 2024-03-26 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 102 |
| 2024-03-25 | $23.84 | $23.87 | $23.63 | $23.63 | $23.63 | 5,354 |
| 2024-03-22 | $23.95 | $23.95 | $23.74 | $23.87 | $23.87 | 1,593 |
| 2024-03-21 | $23.95 | $24.04 | $23.95 | $23.95 | $23.95 | 794 |
| 2024-03-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 447 |
| 2024-03-19 | $24.05 | $24.05 | $24.03 | $24.05 | $24.05 | 1,527 |
| 2024-03-18 | $23.99 | $24.00 | $23.99 | $23.99 | $23.99 | 1,173 |
| 2024-03-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.97 | 14 |
| 2024-03-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.97 | 107 |
| 2024-03-13 | $24.09 | $24.10 | $24.09 | $24.10 | $23.97 | 453 |
| 2024-03-12 | $23.88 | $24.09 | $23.88 | $24.09 | $23.96 | 2,829 |
| 2024-03-11 | $24.02 | $24.02 | $24.02 | $24.02 | $23.89 | 0 |
| 2024-03-08 | $24.02 | $24.02 | $24.02 | $24.02 | $23.89 | 420 |
| 2024-03-07 | $23.99 | $24.03 | $23.99 | $24.02 | $23.89 | 2,050 |
| 2024-03-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.78 | 0 |
| 2024-03-05 | $23.95 | $23.95 | $23.91 | $23.91 | $23.78 | 370 |
| 2024-03-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 492 |
| 2024-03-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 353 |
| 2024-02-29 | $23.79 | $23.81 | $23.79 | $23.81 | $23.68 | 432 |
| 2024-02-28 | $23.85 | $23.85 | $23.78 | $23.78 | $23.66 | 414 |
| 2024-02-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.70 | 23 |
| 2024-02-26 | $23.85 | $23.87 | $23.83 | $23.83 | $23.70 | 3,066 |
| 2024-02-23 | $23.82 | $23.82 | $23.82 | $23.82 | $23.70 | 33 |
| 2024-02-22 | $23.78 | $23.84 | $23.78 | $23.82 | $23.70 | 4,050 |
| 2024-02-21 | $23.68 | $23.68 | $23.68 | $23.68 | $23.55 | 100 |
| 2024-02-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.55 | 252 |
| 2024-02-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.54 | 156 |
| 2024-02-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.56 | 40 |
| 2024-02-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.43 | 307 |
| 2024-02-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.57 | 203 |
| 2024-02-12 | $23.65 | $23.90 | $23.63 | $23.90 | $23.65 | 708 |
| 2024-02-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 65 |
| 2024-02-08 | $23.85 | $23.87 | $23.85 | $23.87 | $23.87 | 1,400 |
| 2024-02-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,107 |
| 2024-02-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 151 |
| 2024-02-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 473 |
| 2024-02-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 378 |
| 2024-02-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 253 |
| 2024-01-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 68 |
| 2024-01-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 53 |
| 2024-01-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 64 |
| 2024-01-26 | $24.03 | $24.09 | $24.03 | $24.09 | $24.09 | 660 |
| 2024-01-25 | $23.87 | $24.03 | $23.83 | $24.00 | $24.00 | 2,756 |
| 2024-01-24 | $23.87 | $24.06 | $23.87 | $23.90 | $23.90 | 1,350 |
| 2024-01-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 68 |
| 2024-01-22 | $24.03 | $24.37 | $24.03 | $24.37 | $24.24 | 760 |
| 2024-01-19 | $24.03 | $24.35 | $24.00 | $24.35 | $24.22 | 2,386 |
| 2024-01-18 | $24.30 | $24.40 | $24.30 | $24.40 | $24.27 | 908 |
| 2024-01-17 | $24.33 | $24.33 | $24.15 | $24.30 | $24.17 | 880 |
| 2024-01-16 | $24.37 | $24.40 | $24.37 | $24.40 | $24.27 | 845 |
| 2024-01-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.23 | 194 |
| 2024-01-11 | $24.01 | $24.36 | $24.01 | $24.36 | $24.23 | 851 |
| 2024-01-10 | $24.19 | $24.38 | $24.15 | $24.38 | $24.25 | 4,752 |
| 2024-01-09 | $24.15 | $24.45 | $23.88 | $24.45 | $24.32 | 3,174 |
| 2024-01-08 | $23.95 | $24.48 | $23.90 | $24.48 | $24.35 | 2,722 |
| 2024-01-05 | $23.90 | $23.99 | $23.90 | $23.98 | $23.86 | 2,914 |
| 2024-01-04 | $23.87 | $23.90 | $23.85 | $23.90 | $23.78 | 2,537 |
| 2024-01-03 | $23.78 | $23.93 | $23.78 | $23.93 | $23.81 | 6,334 |
| 2024-01-02 | $23.75 | $23.82 | $23.75 | $23.82 | $23.70 | 1,478 |
| 2023-12-29 | $23.75 | $23.95 | $23.75 | $23.75 | $23.63 | 36,012 |
| 2023-12-28 | $23.80 | $23.80 | $23.74 | $23.75 | $23.63 | 4,176 |
| 2023-12-27 | $23.73 | $23.73 | $23.73 | $23.73 | $23.61 | 690 |
| 2023-12-26 | $23.76 | $23.76 | $23.75 | $23.75 | $23.63 | 537 |
| 2023-12-22 | $23.70 | $23.76 | $23.70 | $23.76 | $23.64 | 494 |
| 2023-12-21 | $23.67 | $23.68 | $23.66 | $23.66 | $23.54 | 510 |
| 2023-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.70 | 307 |
| 2023-12-19 | $23.70 | $23.75 | $23.70 | $23.75 | $23.50 | 492 |
| 2023-12-18 | $23.67 | $23.70 | $23.66 | $23.68 | $23.43 | 4,175 |
| 2023-12-15 | $23.48 | $23.55 | $23.48 | $23.55 | $23.30 | 2,164 |
| 2023-12-14 | $23.37 | $23.48 | $23.22 | $23.46 | $23.21 | 736 |
| 2023-12-13 | $23.11 | $23.11 | $23.11 | $23.11 | $22.87 | 305 |
| 2023-12-12 | $23.11 | $23.11 | $23.11 | $23.11 | $22.87 | 7 |
| 2023-12-11 | $23.21 | $23.21 | $23.11 | $23.11 | $22.87 | 744 |
| 2023-12-08 | $23.38 | $23.38 | $23.34 | $23.34 | $23.09 | 558 |
| 2023-12-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.10 | 191 |
| 2023-12-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.10 | 47 |
| 2023-12-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.10 | 707 |
| 2023-12-04 | $23.46 | $23.46 | $23.45 | $23.46 | $23.21 | 576 |
| 2023-12-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 17 |
| 2023-11-30 | $23.20 | $23.35 | $23.20 | $23.35 | $23.35 | 2,023 |
| 2023-11-29 | $23.12 | $23.12 | $23.08 | $23.08 | $23.08 | 410 |
| 2023-11-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 400 |
| 2023-11-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2023-11-24 | $23.34 | $23.34 | $23.25 | $23.25 | $23.25 | 1,000 |
| 2023-11-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 466 |
| 2023-11-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-11-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.10 | 237 |
| 2023-11-17 | $23.23 | $23.23 | $23.23 | $23.23 | $23.10 | 173 |
| 2023-11-16 | $22.95 | $23.23 | $22.90 | $23.23 | $23.10 | 2,799 |
| 2023-11-15 | $23.00 | $23.00 | $22.99 | $23.00 | $22.87 | 510 |
| 2023-11-14 | $23.13 | $23.22 | $23.12 | $23.13 | $23.00 | 1,788 |
| 2023-11-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 719 |
| 2023-11-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.27 | 2 |
| 2023-11-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.27 | 840 |
| 2023-11-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.17 | 26 |
| 2023-11-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.17 | 613 |
| 2023-11-06 | $23.23 | $23.23 | $23.20 | $23.20 | $23.07 | 339 |
| 2023-11-03 | $23.21 | $23.21 | $23.21 | $23.21 | $23.08 | 227 |
| 2023-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 3 |
| 2023-11-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 199 |
| 2023-10-31 | $23.50 | $23.50 | $23.16 | $23.49 | $23.36 | 1,252 |
| 2023-10-30 | $23.15 | $23.15 | $23.10 | $23.11 | $22.98 | 3,334 |
| 2023-10-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 2 |
| 2023-10-26 | $23.12 | $23.12 | $23.10 | $23.10 | $22.97 | 377 |
| 2023-10-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.17 | 354 |
| 2023-10-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.17 | 10 |
| 2023-10-23 | $23.15 | $23.30 | $23.10 | $23.30 | $23.17 | 1,902 |
| 2023-10-20 | $23.15 | $23.49 | $23.15 | $23.49 | $23.23 | 1,858 |
| 2023-10-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.10 | 3 |
| 2023-10-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.10 | 2 |
| 2023-10-17 | $23.35 | $23.35 | $23.35 | $23.35 | $23.10 | 288 |
| 2023-10-16 | $23.10 | $23.50 | $22.94 | $23.25 | $23.00 | 3,414 |
| 2023-10-13 | $23.00 | $23.19 | $23.00 | $23.10 | $23.10 | 3,796 |
| 2023-10-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 378 |
| 2023-10-11 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
| 2023-10-10 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 612 |
| 2023-10-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 245 |
| 2023-10-06 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 505 |
| 2023-10-05 | $23.64 | $23.69 | $23.64 | $23.69 | $23.69 | 343 |
| 2023-10-04 | $23.17 | $23.37 | $23.12 | $23.37 | $23.37 | 2,880 |
| 2023-10-03 | $23.17 | $23.28 | $23.01 | $23.01 | $23.01 | 4,315 |
| 2023-10-02 | $23.17 | $23.37 | $23.14 | $23.14 | $23.14 | 4,304 |
| 2023-09-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 327 |
| 2023-09-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 220 |
| 2023-09-27 | $23.33 | $23.60 | $22.93 | $23.60 | $23.60 | 5,018 |
| 2023-09-26 | $23.23 | $23.43 | $23.17 | $23.17 | $23.17 | 1,331 |
| 2023-09-25 | $23.21 | $23.48 | $23.13 | $23.16 | $23.16 | 1,915 |
| 2023-09-22 | $23.27 | $23.41 | $23.13 | $23.41 | $23.41 | 955 |
| 2023-09-21 | $23.35 | $23.43 | $23.20 | $23.43 | $23.43 | 3,400 |
| 2023-09-20 | $23.55 | $23.63 | $23.55 | $23.60 | $23.47 | 8,265 |
| 2023-09-19 | $23.55 | $23.70 | $23.40 | $23.40 | $23.27 | 9,747 |
| 2023-09-18 | $23.52 | $23.64 | $23.34 | $23.52 | $23.39 | 3,485 |
| 2023-09-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.11 | 77 |
| 2023-09-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.11 | 0 |
| 2023-09-13 | $23.50 | $23.50 | $23.24 | $23.24 | $23.11 | 3,760 |
| 2023-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 610 |
| 2023-09-11 | $23.47 | $23.47 | $23.38 | $23.40 | $23.27 | 1,180 |
| 2023-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 0 |
| 2023-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 92 |
| 2023-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 1,134 |
| 2023-09-05 | $23.14 | $23.29 | $23.14 | $23.29 | $23.16 | 420 |
| 2023-09-01 | $23.64 | $23.70 | $23.64 | $23.70 | $23.57 | 1,062 |
| 2023-08-31 | $23.11 | $23.48 | $23.11 | $23.48 | $23.36 | 1,404 |
| 2023-08-30 | $23.20 | $23.20 | $23.20 | $23.20 | $23.07 | 0 |
| 2023-08-29 | $23.06 | $23.21 | $23.03 | $23.20 | $23.07 | 1,302 |
| 2023-08-28 | $23.00 | $23.30 | $22.92 | $23.10 | $22.97 | 1,176 |
| 2023-08-25 | $22.87 | $23.55 | $22.87 | $23.03 | $22.90 | 1,608 |
| 2023-08-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.74 | 737 |
| 2023-08-23 | $23.11 | $23.11 | $23.11 | $23.11 | $22.98 | 480 |
| 2023-08-22 | $23.29 | $23.29 | $23.02 | $23.02 | $22.77 | 515 |
| 2023-08-21 | $23.06 | $23.85 | $23.01 | $23.35 | $23.10 | 2,682 |
| 2023-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.00 | 0 |
| 2023-08-17 | $23.50 | $23.50 | $23.23 | $23.25 | $23.00 | 1,252 |
| 2023-08-16 | $23.26 | $23.26 | $23.26 | $23.26 | $23.01 | 0 |
| 2023-08-15 | $23.26 | $23.26 | $23.26 | $23.26 | $23.01 | 31 |
| 2023-08-14 | $23.11 | $23.31 | $23.11 | $23.26 | $23.01 | 2,667 |
| 2023-08-11 | $23.35 | $24.04 | $23.34 | $24.03 | $23.76 | 802 |
| 2023-08-10 | $24.04 | $24.04 | $24.04 | $24.04 | $23.78 | 312 |
| 2023-08-09 | $23.24 | $23.35 | $23.24 | $23.35 | $23.09 | 351 |
| 2023-08-08 | $23.24 | $23.40 | $23.24 | $23.36 | $23.11 | 1,988 |
| 2023-08-07 | $23.35 | $23.36 | $23.22 | $23.36 | $23.11 | 2,183 |
| 2023-08-04 | $23.47 | $23.49 | $23.23 | $23.49 | $23.49 | 676 |
| 2023-08-03 | $23.95 | $23.95 | $23.36 | $23.36 | $23.36 | 1,129 |
| 2023-08-02 | $23.27 | $23.48 | $23.22 | $23.48 | $23.48 | 1,531 |
| 2023-08-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 403 |
| 2023-07-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 177 |
| 2023-07-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 82 |
| 2023-07-27 | $23.55 | $23.57 | $23.55 | $23.57 | $23.57 | 322 |
| 2023-07-26 | $23.47 | $23.75 | $23.47 | $23.68 | $23.68 | 5,742 |
| 2023-07-25 | $23.36 | $23.41 | $23.36 | $23.41 | $23.41 | 1,379 |
| 2023-07-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 173 |
| 2023-07-21 | $23.13 | $23.26 | $23.12 | $23.26 | $23.26 | 470 |
| 2023-07-20 | $23.13 | $23.49 | $23.01 | $23.49 | $23.36 | 764 |
| 2023-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 950 |
| 2023-07-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 250 |
| 2023-07-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-07-14 | $23.48 | $23.48 | $23.31 | $23.48 | $23.48 | 1,093 |
| 2023-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 106 |
| 2023-07-12 | $23.30 | $23.45 | $23.06 | $23.39 | $23.39 | 7,395 |
| 2023-07-11 | $23.31 | $23.32 | $23.31 | $23.31 | $23.31 | 496 |
| 2023-07-10 | $23.30 | $23.65 | $23.30 | $23.30 | $23.30 | 3,460 |
| 2023-07-07 | $23.25 | $23.30 | $23.25 | $23.30 | $23.30 | 1,406 |
| 2023-07-06 | $23.24 | $23.25 | $23.24 | $23.25 | $23.25 | 2,041 |
| 2023-07-05 | $23.23 | $23.30 | $23.23 | $23.25 | $23.25 | 7,671 |
| 2023-07-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 1 |
| 2023-06-30 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 33 |
| 2023-06-29 | $23.20 | $23.20 | $23.01 | $23.14 | $23.14 | 1,507 |
| 2023-06-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-06-27 | $23.05 | $23.30 | $23.02 | $23.26 | $23.26 | 1,122 |
| 2023-06-26 | $23.23 | $23.28 | $23.06 | $23.06 | $23.06 | 2,174 |
| 2023-06-23 | $23.10 | $23.20 | $23.08 | $23.12 | $23.12 | 1,088 |
| 2023-06-22 | $23.01 | $23.12 | $22.88 | $23.12 | $23.12 | 1,475 |
| 2023-06-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.07 | 21 |
| 2023-06-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.07 | 1,000 |
| 2023-06-16 | $23.23 | $23.23 | $23.23 | $23.23 | $23.10 | 466 |
| 2023-06-15 | $23.16 | $23.16 | $23.15 | $23.15 | $23.02 | 797 |
| 2023-06-14 | $23.37 | $23.37 | $23.37 | $23.37 | $23.24 | 529 |
| 2023-06-13 | $23.25 | $23.35 | $23.25 | $23.35 | $23.22 | 1,736 |
| 2023-06-12 | $23.33 | $23.33 | $23.30 | $23.33 | $23.20 | 967 |
| 2023-06-09 | $23.35 | $23.35 | $23.23 | $23.33 | $23.20 | 1,061 |
| 2023-06-08 | $23.32 | $23.32 | $23.32 | $23.32 | $23.19 | 98 |
| 2023-06-07 | $23.28 | $23.32 | $23.28 | $23.32 | $23.19 | 851 |
| 2023-06-06 | $23.25 | $23.35 | $23.05 | $23.22 | $23.09 | 737 |
| 2023-06-05 | $23.24 | $23.25 | $23.24 | $23.25 | $23.12 | 603 |
| 2023-06-02 | $23.19 | $23.20 | $23.10 | $23.15 | $23.03 | 2,531 |
| 2023-06-01 | $23.07 | $23.22 | $23.07 | $23.20 | $23.07 | 472 |
| 2023-05-31 | $23.00 | $23.00 | $22.97 | $22.97 | $22.84 | 530 |
| 2023-05-30 | $23.01 | $23.01 | $23.01 | $23.01 | $22.88 | 176 |
| 2023-05-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1 |
| 2023-05-25 | $23.13 | $23.13 | $23.00 | $23.05 | $23.05 | 1,274 |
| 2023-05-24 | $23.25 | $23.35 | $23.13 | $23.13 | $23.13 | 920 |
| 2023-05-23 | $23.10 | $23.10 | $22.97 | $23.07 | $23.07 | 1,103 |
| 2023-05-22 | $23.11 | $23.11 | $23.11 | $23.11 | $22.98 | 290 |
| 2023-05-19 | $23.13 | $23.31 | $23.13 | $23.31 | $23.18 | 2,218 |
| 2023-05-18 | $23.11 | $23.11 | $23.11 | $23.11 | $22.99 | 255 |
| 2023-05-17 | $23.45 | $23.45 | $23.35 | $23.35 | $23.22 | 777 |
| 2023-05-16 | $23.14 | $23.35 | $23.14 | $23.35 | $23.22 | 2,676 |
| 2023-05-15 | $23.11 | $23.11 | $23.11 | $23.11 | $22.98 | 185 |
| 2023-05-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 525 |
| 2023-05-11 | $23.50 | $23.50 | $23.22 | $23.23 | $23.10 | 1,916 |
| 2023-05-10 | $23.34 | $23.35 | $23.22 | $23.35 | $23.22 | 1,434 |
| 2023-05-09 | $23.22 | $23.49 | $23.22 | $23.49 | $23.36 | 946 |
| 2023-05-08 | $23.22 | $23.22 | $23.22 | $23.22 | $23.09 | 626 |
| 2023-05-05 | $23.34 | $23.34 | $23.22 | $23.22 | $23.09 | 2,802 |
| 2023-05-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.50 | 51 |
| 2023-05-03 | $23.40 | $23.63 | $23.40 | $23.63 | $23.50 | 1,297 |
| 2023-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 143 |
| 2023-05-01 | $23.55 | $23.55 | $23.40 | $23.40 | $23.40 | 1,968 |
| 2023-04-28 | $23.34 | $23.50 | $23.34 | $23.50 | $23.50 | 671 |
| 2023-04-27 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-04-26 | $23.15 | $23.24 | $23.12 | $23.24 | $23.24 | 1,139 |
| 2023-04-25 | $23.43 | $23.49 | $23.43 | $23.49 | $23.49 | 516 |
| 2023-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 64 |
| 2023-04-21 | $23.34 | $23.50 | $23.30 | $23.50 | $23.50 | 751 |
| 2023-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 10 |
| 2023-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 212 |
| 2023-04-18 | $23.65 | $23.65 | $23.50 | $23.50 | $23.37 | 1,565 |
| 2023-04-17 | $23.30 | $23.50 | $23.30 | $23.50 | $23.37 | 982 |
| 2023-04-14 | $23.55 | $23.55 | $23.43 | $23.43 | $23.30 | 1,273 |
| 2023-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 0 |
| 2023-04-12 | $23.50 | $23.60 | $23.50 | $23.50 | $23.37 | 4,081 |
| 2023-04-11 | $23.35 | $23.35 | $23.20 | $23.20 | $23.07 | 718 |
| 2023-04-10 | $23.36 | $23.36 | $23.21 | $23.31 | $23.18 | 600 |
| 2023-04-06 | $23.25 | $23.28 | $23.15 | $23.16 | $23.04 | 10,387 |
| 2023-04-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 1,152 |
| 2023-04-04 | $23.36 | $23.37 | $23.11 | $23.31 | $23.18 | 1,948 |
| 2023-04-03 | $23.50 | $23.50 | $23.45 | $23.45 | $23.32 | 776 |
| 2023-03-31 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 79 |
| 2023-03-30 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 271 |
| 2023-03-29 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 4,447 |
| 2023-03-28 | $23.05 | $23.20 | $23.05 | $23.20 | $23.20 | 3,128 |
| 2023-03-27 | $23.20 | $23.20 | $23.05 | $23.18 | $23.18 | 1,497 |
| 2023-03-24 | $22.77 | $23.25 | $22.77 | $23.20 | $23.20 | 3,099 |
| 2023-03-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 200 |
| 2023-03-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
| 2023-03-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 20 |
| 2023-03-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 158 |
| 2023-03-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.36 | 2 |
| 2023-03-16 | $23.49 | $23.49 | $23.30 | $23.49 | $23.36 | 716 |
| 2023-03-15 | $22.90 | $23.80 | $22.90 | $23.80 | $23.67 | 631 |
| 2023-03-14 | $22.93 | $23.36 | $22.93 | $23.05 | $23.05 | 500 |
| 2023-03-13 | $23.40 | $23.40 | $22.91 | $22.91 | $22.91 | 456 |
| 2023-03-10 | $23.79 | $23.84 | $23.60 | $23.60 | $23.60 | 8,555 |
| 2023-03-09 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 1,147 |
| 2023-03-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 269 |
| 2023-03-07 | $23.57 | $23.65 | $23.57 | $23.65 | $23.65 | 2,132 |
| 2023-03-06 | $23.37 | $23.60 | $23.37 | $23.55 | $23.55 | 2,448 |
| 2023-03-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 117 |
| 2023-03-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2023-03-01 | $23.23 | $23.23 | $23.10 | $23.10 | $23.10 | 503 |
| 2023-02-28 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 532 |
| 2023-02-27 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 136 |
| 2023-02-24 | $23.14 | $23.14 | $23.08 | $23.08 | $23.08 | 315 |
| 2023-02-23 | $23.29 | $23.29 | $23.05 | $23.13 | $23.13 | 1,464 |
| 2023-02-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 359 |
| 2023-02-21 | $23.13 | $23.13 | $23.12 | $23.13 | $23.13 | 877 |
| 2023-02-17 | $23.35 | $23.35 | $23.15 | $23.20 | $23.20 | 950 |
| 2023-02-16 | $23.27 | $23.39 | $23.20 | $23.39 | $23.26 | 1,943 |
| 2023-02-15 | $23.28 | $23.28 | $23.16 | $23.16 | $23.03 | 719 |
| 2023-02-14 | $23.02 | $23.02 | $23.02 | $23.02 | $22.89 | 15 |
| 2023-02-13 | $23.50 | $23.60 | $23.01 | $23.02 | $22.89 | 3,239 |
| 2023-02-10 | $23.26 | $23.46 | $23.26 | $23.45 | $23.45 | 1,498 |
| 2023-02-09 | $23.40 | $23.59 | $23.26 | $23.26 | $23.26 | 1,280 |
| 2023-02-08 | $23.35 | $23.52 | $23.35 | $23.48 | $23.48 | 1,049 |
| 2023-02-07 | $23.35 | $23.36 | $23.35 | $23.36 | $23.36 | 443 |
| 2023-02-06 | $23.35 | $23.35 | $23.22 | $23.22 | $23.22 | 2,763 |
| 2023-02-03 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 153 |
| 2023-02-02 | $23.60 | $23.60 | $23.27 | $23.27 | $23.27 | 980 |
| 2023-02-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 552 |
| 2023-01-31 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 182 |
| 2023-01-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2023-01-27 | $23.60 | $23.75 | $23.60 | $23.75 | $23.75 | 5,541 |
| 2023-01-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1,692 |
| 2023-01-25 | $23.29 | $23.65 | $23.29 | $23.52 | $23.52 | 6,397 |
| 2023-01-24 | $23.28 | $23.31 | $23.28 | $23.31 | $23.31 | 1,001 |
| 2023-01-23 | $23.10 | $23.30 | $23.10 | $23.30 | $23.30 | 2,271 |
| 2023-01-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.17 | 280 |
| 2023-01-19 | $23.01 | $23.30 | $23.01 | $23.30 | $23.17 | 626 |
| 2023-01-18 | $22.97 | $23.26 | $22.97 | $23.11 | $22.98 | 2,704 |
| 2023-01-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.64 | 281 |
| 2023-01-13 | $22.90 | $23.10 | $22.90 | $23.10 | $22.97 | 1,066 |
| 2023-01-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 201 |
| 2023-01-11 | $22.91 | $23.08 | $22.75 | $23.08 | $22.95 | 2,178 |
| 2023-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 1,001 |
| 2023-01-09 | $23.08 | $23.16 | $22.94 | $23.16 | $23.03 | 1,189 |
| 2023-01-06 | $23.06 | $23.06 | $22.50 | $22.80 | $22.68 | 1,000 |
| 2023-01-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.85 | 150 |
| 2023-01-04 | $22.35 | $22.98 | $22.35 | $22.75 | $22.63 | 1,283 |
| 2023-01-03 | $22.75 | $22.75 | $22.63 | $22.75 | $22.63 | 12,885 |
| 2022-12-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.68 | 941 |
| 2022-12-29 | $23.00 | $23.00 | $22.80 | $22.80 | $22.68 | 1,639 |
| 2022-12-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.25 | 22 |
| 2022-12-27 | $22.85 | $23.38 | $22.82 | $23.38 | $23.25 | 1,755 |
| 2022-12-23 | $23.14 | $23.14 | $23.14 | $23.14 | $23.01 | 39 |
| 2022-12-22 | $22.81 | $23.14 | $22.80 | $23.14 | $23.01 | 1,620 |
| 2022-12-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.90 | 0 |
| 2022-12-20 | $22.84 | $23.15 | $22.80 | $23.15 | $22.90 | 600 |
| 2022-12-19 | $23.05 | $23.05 | $23.05 | $23.05 | $22.80 | 102 |
| 2022-12-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.36 | 2 |
| 2022-12-15 | $23.04 | $23.62 | $23.04 | $23.62 | $23.36 | 802 |
| 2022-12-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.51 | 202 |
| 2022-12-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.51 | 488 |
| 2022-12-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.19 | 131 |
| 2022-12-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.23 | 0 |
| 2022-12-08 | $23.49 | $23.49 | $23.49 | $23.49 | $23.23 | 0 |
| 2022-12-07 | $23.19 | $23.49 | $22.88 | $23.49 | $23.23 | 2,740 |
| 2022-12-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.95 | 18 |
| 2022-12-05 | $23.20 | $23.20 | $23.12 | $23.20 | $22.95 | 1,122 |
| 2022-12-02 | $23.05 | $23.05 | $22.96 | $23.05 | $22.80 | 1,655 |
| 2022-12-01 | $23.18 | $23.18 | $23.05 | $23.05 | $22.80 | 926 |
| 2022-11-30 | $22.80 | $23.20 | $22.80 | $23.20 | $22.95 | 490 |
| 2022-11-29 | $23.18 | $23.20 | $23.18 | $23.20 | $22.95 | 501 |
| 2022-11-28 | $23.18 | $23.18 | $23.18 | $23.18 | $22.93 | 101 |
| 2022-11-25 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 110 |
| 2022-11-23 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 236 |
| 2022-11-22 | $23.09 | $23.21 | $23.09 | $23.21 | $23.21 | 204 |
| 2022-11-21 | $23.10 | $23.10 | $22.88 | $22.95 | $22.82 | 810 |
| 2022-11-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.02 | 12 |
| 2022-11-17 | $23.20 | $23.20 | $23.15 | $23.15 | $23.02 | 372 |
| 2022-11-16 | $23.27 | $23.28 | $23.24 | $23.25 | $23.12 | 1,650 |
| 2022-11-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.11 | 106 |
| 2022-11-14 | $22.70 | $22.99 | $22.70 | $22.99 | $22.99 | 1,052 |
| 2022-11-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 2 |
| 2022-11-10 | $22.55 | $23.01 | $22.55 | $22.65 | $22.65 | 2,665 |
| 2022-11-09 | $22.49 | $22.99 | $22.49 | $22.99 | $22.99 | 4,810 |
| 2022-11-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
| 2022-11-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 96 |
| 2022-11-04 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 32 |
| 2022-11-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 12 |
| 2022-11-02 | $23.20 | $23.26 | $23.20 | $23.26 | $23.26 | 555 |
| 2022-11-01 | $23.49 | $23.49 | $23.03 | $23.03 | $23.03 | 1,555 |
| 2022-10-31 | $22.77 | $23.55 | $22.49 | $23.55 | $23.55 | 430 |
| 2022-10-28 | $22.99 | $23.00 | $22.50 | $23.00 | $23.00 | 2,123 |
| 2022-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 111 |
| 2022-10-26 | $22.52 | $23.47 | $22.52 | $23.00 | $23.00 | 3,285 |
| 2022-10-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 7 |
| 2022-10-24 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 201 |
| 2022-10-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-10-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1,277 |
| 2022-10-19 | $22.75 | $22.75 | $22.59 | $22.59 | $22.59 | 841 |
| 2022-10-18 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 207 |
| 2022-10-17 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 699 |
| 2022-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 133 |
| 2022-10-13 | $23.25 | $23.25 | $22.20 | $23.00 | $23.00 | 3,378 |
| 2022-10-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-10-11 | $23.24 | $23.68 | $23.24 | $23.67 | $23.67 | 600 |
| 2022-10-10 | $23.27 | $23.49 | $23.27 | $23.49 | $23.49 | 2,116 |
| 2022-10-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 80 |
| 2022-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 437 |
| 2022-10-05 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 15 |
| 2022-10-04 | $23.46 | $23.57 | $23.46 | $23.57 | $23.57 | 721 |
| 2022-10-03 | $23.15 | $24.21 | $23.15 | $24.21 | $24.21 | 749 |
| 2022-09-30 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 263 |
| 2022-09-29 | $23.27 | $23.30 | $23.27 | $23.30 | $23.30 | 2,969 |
| 2022-09-28 | $22.92 | $23.27 | $22.75 | $23.27 | $23.27 | 1,333 |
| 2022-09-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 44 |
| 2022-09-26 | $24.36 | $24.36 | $24.15 | $24.15 | $24.15 | 644 |
| 2022-09-23 | $24.68 | $24.69 | $24.43 | $24.43 | $24.43 | 1,261 |
| 2022-09-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 318 |
| 2022-09-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 673 |
| 2022-09-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.63 | 603 |
| 2022-09-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.82 | 277 |
| 2022-09-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.85 | 123 |
| 2022-09-15 | $24.94 | $24.98 | $24.94 | $24.98 | $24.85 | 746 |
| 2022-09-14 | $24.63 | $24.63 | $24.60 | $24.60 | $24.47 | 3,139 |
| 2022-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.57 | 0 |
| 2022-09-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.57 | 4 |
| 2022-09-09 | $24.53 | $24.81 | $24.52 | $24.70 | $24.57 | 1,097 |
| 2022-09-08 | $24.69 | $24.70 | $24.69 | $24.70 | $24.70 | 1,155 |
| 2022-09-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 302 |
| 2022-09-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 247 |
| 2022-09-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 110 |
| 2022-09-01 | $24.99 | $24.99 | $24.66 | $24.66 | $24.66 | 1,341 |
| 2022-08-31 | $25.00 | $25.01 | $24.98 | $24.98 | $24.98 | 1,106 |
| 2022-08-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-08-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 107 |
| 2022-08-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 32 |
| 2022-08-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 92 |
| 2022-08-24 | $24.67 | $24.98 | $24.67 | $24.98 | $24.98 | 300 |
| 2022-08-23 | $25.00 | $25.09 | $24.79 | $25.01 | $25.01 | 1,393 |
| 2022-08-22 | $24.73 | $25.00 | $24.73 | $24.96 | $24.83 | 1,678 |
| 2022-08-19 | $24.67 | $25.00 | $24.46 | $24.46 | $24.34 | 700 |
| 2022-08-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 3 |
| 2022-08-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 0 |
| 2022-08-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 10 |
| 2022-08-15 | $24.48 | $24.50 | $24.48 | $24.50 | $24.38 | 979 |
| 2022-08-12 | $24.45 | $24.50 | $24.45 | $24.50 | $24.37 | 1,252 |
| 2022-08-11 | $24.45 | $24.50 | $24.45 | $24.50 | $24.38 | 1,220 |
| 2022-08-10 | $24.45 | $24.49 | $24.45 | $24.49 | $24.37 | 459 |
| 2022-08-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.27 | 3 |
| 2022-08-08 | $24.30 | $24.50 | $24.30 | $24.39 | $24.27 | 3,582 |
| 2022-08-05 | $24.68 | $24.68 | $24.65 | $24.65 | $24.53 | 1,989 |
| 2022-08-04 | $24.78 | $24.87 | $24.78 | $24.87 | $24.74 | 1,514 |
| 2022-08-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.48 | 2 |
| 2022-08-02 | $24.79 | $24.81 | $24.60 | $24.60 | $24.48 | 2,632 |
| 2022-08-01 | $24.16 | $24.88 | $24.16 | $24.53 | $24.40 | 9,601 |
| 2022-07-29 | $23.92 | $24.17 | $23.92 | $24.17 | $24.05 | 3,938 |
| 2022-07-28 | $23.98 | $23.98 | $23.92 | $23.92 | $23.80 | 358 |
| 2022-07-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.86 | 201 |
| 2022-07-26 | $23.91 | $23.91 | $23.81 | $23.81 | $23.69 | 1,031 |
| 2022-07-25 | $23.96 | $23.96 | $23.92 | $23.92 | $23.80 | 2,202 |
| 2022-07-22 | $23.84 | $23.89 | $23.80 | $23.89 | $23.77 | 1,055 |
| 2022-07-21 | $23.92 | $23.92 | $23.84 | $23.90 | $23.78 | 2,741 |
| 2022-07-20 | $23.92 | $23.95 | $23.92 | $23.94 | $23.69 | 577 |
| 2022-07-19 | $23.81 | $23.90 | $23.81 | $23.90 | $23.65 | 2,022 |
| 2022-07-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.65 | 209 |
| 2022-07-15 | $23.94 | $23.95 | $23.94 | $23.95 | $23.95 | 402 |
| 2022-07-14 | $23.97 | $23.97 | $23.80 | $23.95 | $23.95 | 523 |
| 2022-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 105 |
| 2022-07-12 | $24.08 | $24.12 | $24.08 | $24.12 | $24.12 | 1,665 |
| 2022-07-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2022-07-08 | $23.92 | $23.92 | $23.78 | $23.79 | $23.79 | 8,993 |
| 2022-07-07 | $23.80 | $23.99 | $23.77 | $23.99 | $23.99 | 2,350 |
| 2022-07-06 | $23.92 | $23.92 | $23.63 | $23.74 | $23.74 | 13,994 |
| 2022-07-05 | $23.94 | $23.96 | $23.94 | $23.94 | $23.94 | 2,284 |
| 2022-07-01 | $23.94 | $23.99 | $23.94 | $23.96 | $23.96 | 1,527 |
| 2022-06-30 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 1,126 |
| 2022-06-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-06-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 112 |
| 2022-06-27 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 201 |
| 2022-06-24 | $24.28 | $24.38 | $24.22 | $24.23 | $24.23 | 2,951 |
| 2022-06-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 11 |
| 2022-06-22 | $24.35 | $24.35 | $24.18 | $24.18 | $24.18 | 511 |
| 2022-06-21 | $24.34 | $24.34 | $24.23 | $24.23 | $24.10 | 282 |
| 2022-06-17 | $24.20 | $24.30 | $24.07 | $24.30 | $24.17 | 1,033 |
| 2022-06-16 | $24.34 | $24.34 | $24.22 | $24.22 | $24.09 | 2,197 |
| 2022-06-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.54 | 201 |
| 2022-06-14 | $24.50 | $24.50 | $24.37 | $24.37 | $24.24 | 1,042 |
| 2022-06-13 | $24.45 | $24.53 | $24.44 | $24.50 | $24.37 | 2,383 |
| 2022-06-10 | $24.95 | $24.95 | $24.44 | $24.75 | $24.62 | 1,051 |
| 2022-06-09 | $24.65 | $24.70 | $24.65 | $24.70 | $24.57 | 931 |
| 2022-06-08 | $24.68 | $24.83 | $24.65 | $24.70 | $24.57 | 1,943 |
| 2022-06-07 | $24.85 | $24.85 | $24.70 | $24.70 | $24.57 | 4,429 |
| 2022-06-06 | $24.84 | $24.85 | $24.68 | $24.68 | $24.55 | 1,650 |
| 2022-06-03 | $24.56 | $24.85 | $24.56 | $24.84 | $24.71 | 2,525 |
| 2022-06-02 | $24.40 | $24.59 | $24.40 | $24.59 | $24.46 | 2,543 |
| 2022-06-01 | $24.40 | $24.40 | $24.27 | $24.40 | $24.27 | 2,688 |
| 2022-05-31 | $24.15 | $24.39 | $24.15 | $24.38 | $24.25 | 2,619 |
| 2022-05-27 | $24.40 | $24.49 | $24.36 | $24.40 | $24.27 | 1,700 |
| 2022-05-26 | $24.31 | $24.47 | $24.31 | $24.45 | $24.32 | 2,818 |
| 2022-05-25 | $24.18 | $24.48 | $24.18 | $24.47 | $24.34 | 10,009 |
| 2022-05-24 | $24.20 | $24.49 | $24.20 | $24.49 | $24.36 | 802 |
| 2022-05-23 | $24.07 | $24.55 | $24.07 | $24.36 | $24.23 | 7,808 |
| 2022-05-20 | $24.20 | $24.40 | $24.20 | $24.40 | $24.15 | 2,554 |
| 2022-05-19 | $24.45 | $24.46 | $24.20 | $24.31 | $24.06 | 5,058 |
| 2022-05-18 | $24.20 | $24.48 | $24.20 | $24.35 | $24.10 | 4,242 |
| 2022-05-17 | $24.05 | $24.48 | $23.99 | $24.27 | $24.02 | 7,020 |
| 2022-05-16 | $24.01 | $24.50 | $23.60 | $24.30 | $24.05 | 29,339 |
| 2022-05-13 | $24.80 | $24.80 | $23.52 | $24.61 | $24.35 | 3,413 |
| 2022-05-12 | $24.95 | $25.10 | $24.90 | $24.90 | $24.64 | 8,053 |
| 2022-05-11 | $25.01 | $25.02 | $24.90 | $25.02 | $24.76 | 8,768 |
| 2022-05-10 | $24.92 | $25.02 | $24.92 | $24.98 | $24.72 | 2,484 |
| 2022-05-09 | $25.04 | $25.05 | $25.00 | $25.01 | $24.75 | 3,994 |
| 2022-05-06 | $25.00 | $25.04 | $24.90 | $25.04 | $24.78 | 4,900 |
| 2022-05-05 | $25.00 | $25.02 | $25.00 | $25.02 | $24.76 | 1,916 |
| 2022-05-04 | $24.94 | $25.00 | $24.94 | $24.95 | $24.69 | 3,154 |
| 2022-05-03 | $24.87 | $25.07 | $24.87 | $25.05 | $24.79 | 1,196 |
| 2022-05-02 | $25.15 | $25.15 | $24.98 | $24.98 | $24.72 | 5,572 |
| 2022-04-29 | $25.34 | $25.34 | $25.15 | $25.15 | $24.89 | 1,923 |
| 2022-04-28 | $25.15 | $25.25 | $25.15 | $25.15 | $24.89 | 2,670 |
| 2022-04-27 | $25.15 | $25.15 | $25.15 | $25.15 | $24.89 | 712 |
| 2022-04-26 | $25.13 | $25.13 | $25.10 | $25.10 | $24.84 | 472 |
| 2022-04-25 | $25.09 | $25.11 | $25.09 | $25.10 | $24.84 | 1,796 |
| 2022-04-22 | $25.11 | $25.11 | $25.10 | $25.10 | $24.84 | 400 |
| 2022-04-21 | $25.50 | $25.50 | $25.27 | $25.27 | $25.01 | 823 |
| 2022-04-20 | $25.33 | $25.50 | $25.30 | $25.50 | $25.11 | 2,736 |
| 2022-04-19 | $25.30 | $25.30 | $25.30 | $25.30 | $24.91 | 744 |
| 2022-04-18 | $25.21 | $25.29 | $25.18 | $25.18 | $24.79 | 14,194 |
| 2022-04-14 | $25.20 | $25.24 | $25.20 | $25.24 | $24.85 | 429 |
| 2022-04-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.91 | 2 |
| 2022-04-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.91 | 107 |
| 2022-04-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.91 | 310 |
| 2022-04-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.81 | 20 |
| 2022-04-07 | $25.21 | $25.21 | $25.20 | $25.20 | $24.81 | 1,314 |
| 2022-04-06 | $25.25 | $25.25 | $25.18 | $25.18 | $24.79 | 1,277 |
| 2022-04-05 | $25.40 | $25.40 | $25.20 | $25.36 | $24.97 | 927 |
| 2022-04-04 | $25.28 | $25.40 | $25.28 | $25.35 | $24.96 | 1,837 |
| 2022-04-01 | $25.16 | $25.17 | $25.16 | $25.17 | $24.78 | 621 |
| 2022-03-31 | $25.16 | $25.16 | $25.16 | $25.16 | $24.77 | 1,719 |
| 2022-03-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.75 | 617 |
| 2022-03-29 | $25.10 | $25.16 | $25.07 | $25.15 | $24.76 | 1,698 |
| 2022-03-28 | $25.00 | $25.16 | $25.00 | $25.16 | $24.77 | 1,242 |
| 2022-03-25 | $25.06 | $25.06 | $25.06 | $25.06 | $24.67 | 214 |
| 2022-03-24 | $25.00 | $25.13 | $25.00 | $25.13 | $24.74 | 310 |
| 2022-03-23 | $25.06 | $25.06 | $24.98 | $25.00 | $24.61 | 2,003 |
| 2022-03-22 | $25.18 | $25.18 | $25.18 | $25.18 | $24.66 | 642 |
| 2022-03-21 | $25.25 | $25.25 | $25.23 | $25.24 | $24.72 | 1,121 |
| 2022-03-18 | $25.23 | $25.23 | $25.20 | $25.21 | $24.70 | 1,412 |
| 2022-03-17 | $25.10 | $25.15 | $25.10 | $25.15 | $24.64 | 1,204 |
| 2022-03-16 | $25.10 | $25.12 | $25.10 | $25.10 | $24.59 | 900 |
| 2022-03-15 | $25.09 | $25.09 | $25.06 | $25.06 | $24.55 | 744 |
| 2022-03-14 | $25.08 | $25.11 | $25.05 | $25.07 | $24.56 | 1,500 |
| 2022-03-11 | $25.14 | $25.14 | $25.14 | $25.14 | $24.62 | 188 |
| 2022-03-10 | $25.15 | $25.21 | $25.07 | $25.14 | $24.62 | 2,198 |
| 2022-03-09 | $25.16 | $25.21 | $25.16 | $25.21 | $24.70 | 762 |
| 2022-03-08 | $25.05 | $25.22 | $25.05 | $25.22 | $24.71 | 1,103 |
| 2022-03-07 | $25.09 | $25.16 | $25.06 | $25.06 | $24.55 | 1,582 |
| 2022-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.74 | 79 |
| 2022-03-03 | $25.34 | $25.35 | $25.25 | $25.25 | $24.74 | 665 |
| 2022-03-02 | $25.28 | $25.28 | $25.01 | $25.22 | $24.71 | 3,951 |
| 2022-03-01 | $25.23 | $25.25 | $25.23 | $25.25 | $24.73 | 397 |
| 2022-02-28 | $25.30 | $25.37 | $25.20 | $25.37 | $24.85 | 2,167 |
| 2022-02-25 | $25.19 | $25.23 | $25.19 | $25.20 | $24.69 | 1,145 |
| 2022-02-24 | $25.04 | $25.10 | $25.04 | $25.10 | $24.59 | 2,103 |
| 2022-02-23 | $25.14 | $25.14 | $25.04 | $25.04 | $24.53 | 1,345 |
| 2022-02-22 | $25.20 | $25.20 | $24.99 | $25.02 | $24.51 | 5,830 |
| 2022-02-18 | $25.27 | $25.29 | $25.17 | $25.29 | $24.77 | 1,806 |
| 2022-02-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.93 | 542 |
| 2022-02-16 | $25.35 | $25.40 | $25.33 | $25.40 | $24.76 | 1,591 |
| 2022-02-15 | $25.20 | $25.24 | $25.20 | $25.24 | $24.60 | 1,057 |
| 2022-02-14 | $25.20 | $25.25 | $25.20 | $25.25 | $24.61 | 1,152 |
| 2022-02-11 | $25.30 | $25.30 | $25.19 | $25.23 | $24.59 | 1,619 |
| 2022-02-10 | $25.45 | $25.45 | $25.45 | $25.45 | $24.81 | 290 |
| 2022-02-09 | $25.36 | $25.36 | $25.35 | $25.35 | $24.71 | 700 |
| 2022-02-08 | $25.55 | $25.55 | $25.46 | $25.46 | $24.81 | 533 |
| 2022-02-07 | $25.48 | $25.49 | $25.48 | $25.48 | $24.84 | 585 |
| 2022-02-04 | $25.40 | $25.57 | $25.35 | $25.57 | $24.92 | 3,210 |
| 2022-02-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 122 |
| 2022-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 250 |
| 2022-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.76 | 345 |
| 2022-01-31 | $25.17 | $25.50 | $25.17 | $25.40 | $24.76 | 1,068 |
| 2022-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.86 | 1,027 |
| 2022-01-27 | $25.60 | $25.60 | $25.44 | $25.60 | $24.95 | 1,907 |
| 2022-01-26 | $25.40 | $25.41 | $25.40 | $25.41 | $24.77 | 650 |
| 2022-01-25 | $25.40 | $25.41 | $25.40 | $25.41 | $24.77 | 2,300 |
| 2022-01-24 | $25.40 | $25.41 | $25.30 | $25.40 | $24.76 | 4,575 |
| 2022-01-21 | $25.43 | $25.43 | $25.25 | $25.40 | $24.76 | 6,257 |
| 2022-01-20 | $25.40 | $25.55 | $25.40 | $25.50 | $24.73 | 2,109 |
| 2022-01-19 | $25.46 | $25.46 | $25.43 | $25.43 | $24.67 | 2,247 |
| 2022-01-18 | $25.45 | $25.48 | $25.45 | $25.45 | $24.68 | 1,984 |
| 2022-01-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.83 | 121 |
| 2022-01-13 | $25.51 | $25.67 | $25.51 | $25.67 | $24.90 | 1,206 |
| 2022-01-12 | $25.54 | $25.65 | $25.54 | $25.65 | $24.88 | 1,667 |
| 2022-01-11 | $25.58 | $25.58 | $25.42 | $25.52 | $24.75 | 1,647 |
| 2022-01-10 | $25.57 | $25.57 | $25.57 | $25.57 | $24.80 | 8 |
| 2022-01-07 | $25.58 | $25.58 | $25.51 | $25.57 | $24.80 | 970 |
| 2022-01-06 | $25.45 | $25.58 | $25.42 | $25.58 | $24.80 | 9,037 |
| 2022-01-05 | $25.58 | $25.58 | $25.58 | $25.58 | $24.81 | 182 |
| 2022-01-04 | $25.40 | $25.60 | $25.40 | $25.60 | $24.83 | 900 |
| 2022-01-03 | $25.70 | $25.70 | $25.68 | $25.68 | $24.91 | 2,831 |
| 2021-12-31 | $25.66 | $25.66 | $25.43 | $25.65 | $24.88 | 1,035 |
| 2021-12-30 | $25.60 | $25.66 | $25.60 | $25.66 | $24.89 | 701 |
| 2021-12-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.87 | 10 |
| 2021-12-28 | $25.39 | $25.66 | $25.39 | $25.64 | $24.87 | 4,898 |
| 2021-12-27 | $25.66 | $25.66 | $25.36 | $25.45 | $24.68 | 2,766 |
| 2021-12-23 | $25.72 | $25.75 | $25.71 | $25.75 | $24.97 | 2,271 |
| 2021-12-22 | $25.51 | $25.51 | $25.40 | $25.41 | $24.64 | 3,110 |
| 2021-12-21 | $25.55 | $25.55 | $25.44 | $25.44 | $24.55 | 350 |
| 2021-12-20 | $25.50 | $25.50 | $25.41 | $25.41 | $24.52 | 635 |
| 2021-12-17 | $25.48 | $25.51 | $25.48 | $25.50 | $24.61 | 2,304 |
| 2021-12-16 | $25.44 | $25.46 | $25.44 | $25.46 | $24.57 | 575 |
| 2021-12-15 | $25.51 | $25.60 | $25.41 | $25.51 | $24.61 | 2,390 |
| 2021-12-14 | $25.56 | $25.60 | $25.40 | $25.60 | $24.70 | 1,891 |
| 2021-12-13 | $25.54 | $25.54 | $25.54 | $25.54 | $24.65 | 624 |
| 2021-12-10 | $25.55 | $25.60 | $25.52 | $25.60 | $24.70 | 2,759 |
| 2021-12-09 | $25.45 | $25.60 | $25.45 | $25.52 | $24.63 | 3,532 |
| 2021-12-08 | $25.48 | $25.55 | $25.45 | $25.55 | $24.66 | 2,621 |
| 2021-12-07 | $25.55 | $25.55 | $25.40 | $25.48 | $24.59 | 1,700 |
| 2021-12-06 | $25.38 | $25.49 | $25.30 | $25.49 | $24.59 | 683 |
| 2021-12-03 | $25.38 | $25.38 | $25.38 | $25.38 | $24.50 | 862 |
| 2021-12-02 | $25.47 | $25.55 | $25.47 | $25.55 | $24.65 | 600 |
| 2021-12-01 | $25.37 | $25.39 | $25.37 | $25.39 | $24.50 | 751 |
| 2021-11-30 | $25.40 | $25.55 | $25.38 | $25.39 | $24.50 | 2,921 |
| 2021-11-29 | $25.41 | $25.55 | $25.41 | $25.55 | $24.66 | 1,601 |
| 2021-11-26 | $25.27 | $25.31 | $25.27 | $25.28 | $24.39 | 600 |
| 2021-11-24 | $25.41 | $25.41 | $25.40 | $25.41 | $24.52 | 1,122 |
| 2021-11-23 | $25.36 | $25.41 | $25.33 | $25.41 | $24.52 | 3,157 |
| 2021-11-22 | $25.34 | $25.48 | $25.30 | $25.36 | $24.47 | 2,022 |
| 2021-11-19 | $25.48 | $25.50 | $25.36 | $25.43 | $24.41 | 1,474 |
| 2021-11-18 | $25.45 | $25.45 | $25.35 | $25.40 | $24.38 | 1,810 |
| 2021-11-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.39 | 50 |
| 2021-11-16 | $25.40 | $25.65 | $25.40 | $25.40 | $24.39 | 5,370 |
| 2021-11-15 | $25.52 | $25.55 | $25.48 | $25.48 | $24.46 | 6,937 |
| 2021-11-12 | $25.49 | $25.52 | $25.45 | $25.45 | $24.44 | 1,258 |
| 2021-11-11 | $25.48 | $25.52 | $25.48 | $25.48 | $24.46 | 2,320 |
| 2021-11-10 | $25.48 | $25.50 | $25.44 | $25.50 | $24.48 | 1,012 |
| 2021-11-09 | $25.44 | $25.44 | $25.44 | $25.44 | $24.43 | 215 |
| 2021-11-08 | $25.44 | $25.51 | $25.41 | $25.44 | $24.43 | 2,700 |
| 2021-11-05 | $25.41 | $25.50 | $25.41 | $25.50 | $24.48 | 4,706 |
| 2021-11-04 | $25.48 | $25.52 | $25.48 | $25.50 | $24.48 | 590 |
| 2021-11-03 | $25.45 | $25.50 | $25.45 | $25.50 | $24.48 | 340 |
| 2021-11-02 | $25.40 | $25.44 | $25.40 | $25.44 | $24.43 | 1,845 |
| 2021-11-01 | $25.37 | $25.40 | $25.29 | $25.40 | $24.39 | 2,360 |
| 2021-10-29 | $25.46 | $25.46 | $25.31 | $25.35 | $24.34 | 1,909 |
| 2021-10-28 | $25.50 | $25.50 | $25.40 | $25.40 | $24.39 | 8,693 |
| 2021-10-27 | $25.41 | $25.55 | $25.41 | $25.55 | $24.53 | 5,552 |
| 2021-10-26 | $25.37 | $25.49 | $25.37 | $25.49 | $24.47 | 4,585 |
| 2021-10-25 | $25.25 | $25.40 | $25.25 | $25.35 | $24.34 | 10,656 |
| 2021-10-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.24 | 177 |
| 2021-10-21 | $25.30 | $25.30 | $25.23 | $25.30 | $24.29 | 2,010 |
| 2021-10-20 | $25.36 | $25.44 | $25.36 | $25.43 | $24.29 | 809 |
| 2021-10-19 | $25.41 | $25.45 | $25.37 | $25.40 | $24.27 | 1,861 |
| 2021-10-18 | $25.39 | $25.40 | $25.39 | $25.40 | $24.27 | 458 |
| 2021-10-15 | $25.40 | $25.45 | $25.39 | $25.41 | $24.28 | 3,465 |
| 2021-10-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.26 | 76 |
| 2021-10-13 | $25.40 | $25.40 | $25.35 | $25.40 | $24.26 | 2,082 |
| 2021-10-12 | $25.40 | $25.40 | $25.35 | $25.35 | $24.22 | 1,347 |
| 2021-10-11 | $25.40 | $25.40 | $25.39 | $25.39 | $24.26 | 446 |
| 2021-10-08 | $25.40 | $25.40 | $25.35 | $25.38 | $24.24 | 2,768 |
| 2021-10-07 | $25.30 | $25.37 | $25.30 | $25.37 | $24.24 | 932 |
| 2021-10-06 | $25.37 | $25.37 | $25.35 | $25.35 | $24.22 | 300 |
| 2021-10-05 | $25.24 | $25.33 | $25.24 | $25.31 | $24.18 | 962 |
| 2021-10-04 | $25.20 | $25.24 | $25.20 | $25.24 | $24.11 | 1,852 |
| 2021-10-01 | $25.15 | $25.24 | $25.15 | $25.24 | $24.11 | 411 |
| 2021-09-30 | $25.11 | $25.15 | $25.11 | $25.15 | $24.03 | 883 |
| 2021-09-29 | $25.10 | $25.15 | $25.10 | $25.15 | $24.03 | 10,314 |
| 2021-09-28 | $25.05 | $25.12 | $25.05 | $25.09 | $23.97 | 4,439 |
| 2021-09-27 | $25.10 | $25.12 | $25.08 | $25.08 | $23.96 | 4,428 |
| 2021-09-24 | $25.07 | $25.13 | $25.07 | $25.13 | $24.01 | 4,909 |
| 2021-09-23 | $25.10 | $25.14 | $25.08 | $25.08 | $23.96 | 2,003 |
| 2021-09-22 | $25.09 | $25.10 | $25.08 | $25.08 | $23.96 | 3,700 |
| 2021-09-21 | $25.09 | $25.15 | $25.09 | $25.09 | $23.85 | 765 |
| 2021-09-20 | $25.13 | $25.15 | $25.08 | $25.09 | $23.85 | 2,496 |
| 2021-09-17 | $25.16 | $25.20 | $25.16 | $25.17 | $23.92 | 2,299 |
| 2021-09-16 | $25.13 | $25.13 | $25.13 | $25.13 | $23.89 | 237 |
| 2021-09-15 | $25.18 | $25.20 | $25.13 | $25.13 | $23.89 | 6,858 |
| 2021-09-14 | $25.19 | $25.19 | $25.18 | $25.18 | $23.93 | 1,604 |
| 2021-09-13 | $25.06 | $25.20 | $25.06 | $25.12 | $23.88 | 6,244 |
| 2021-09-10 | $25.15 | $25.17 | $25.06 | $25.06 | $23.82 | 6,815 |
| 2021-09-09 | $25.16 | $25.17 | $25.05 | $25.17 | $23.92 | 13,485 |
| 2021-09-08 | $25.10 | $25.16 | $25.02 | $25.06 | $23.82 | 5,289 |
| 2021-09-07 | $25.19 | $25.20 | $25.03 | $25.10 | $23.86 | 10,227 |
| 2021-09-03 | $25.20 | $25.20 | $25.11 | $25.11 | $23.87 | 1,190 |
| 2021-09-02 | $25.23 | $25.25 | $25.15 | $25.20 | $23.95 | 3,169 |
| 2021-09-01 | $25.09 | $25.25 | $25.06 | $25.23 | $23.98 | 13,557 |
| 2021-08-31 | $25.07 | $25.09 | $25.06 | $25.09 | $23.85 | 4,724 |
| 2021-08-30 | $25.07 | $25.08 | $25.03 | $25.05 | $23.81 | 2,667 |
| 2021-08-27 | $25.01 | $25.08 | $25.01 | $25.07 | $23.83 | 5,808 |
| 2021-08-26 | $25.03 | $25.08 | $25.02 | $25.07 | $23.83 | 5,714 |
| 2021-08-25 | $25.07 | $25.09 | $25.02 | $25.08 | $23.84 | 6,673 |
| 2021-08-24 | $25.07 | $25.09 | $25.05 | $25.07 | $23.83 | 6,739 |
| 2021-08-23 | $25.06 | $25.06 | $24.99 | $25.04 | $23.80 | 13,141 |
| 2021-08-20 | $24.98 | $25.09 | $24.98 | $25.06 | $23.70 | 2,642 |
| 2021-08-19 | $24.98 | $25.07 | $24.97 | $24.99 | $23.63 | 3,525 |
| 2021-08-18 | $24.98 | $25.04 | $24.95 | $25.03 | $23.67 | 3,884 |
| 2021-08-17 | $25.05 | $25.06 | $24.97 | $25.03 | $23.67 | 6,969 |
| 2021-08-16 | $24.97 | $25.08 | $24.96 | $25.00 | $23.64 | 16,535 |
| 2021-08-13 | $25.09 | $25.10 | $24.98 | $25.00 | $23.64 | 7,451 |
| 2021-08-12 | $25.06 | $25.10 | $24.96 | $25.08 | $23.72 | 11,473 |
| 2021-08-11 | $25.00 | $25.05 | $25.00 | $25.05 | $23.69 | 8,473 |
| 2021-08-10 | $25.05 | $25.05 | $24.97 | $24.98 | $23.63 | 12,441 |
| 2021-08-09 | $25.10 | $25.14 | $25.00 | $25.00 | $23.64 | 13,171 |
| 2021-08-06 | $25.15 | $25.23 | $25.02 | $25.03 | $23.67 | 13,119 |
| 2021-08-05 | $25.27 | $25.27 | $25.13 | $25.13 | $23.77 | 3,166 |
| 2021-08-04 | $25.08 | $25.30 | $25.08 | $25.18 | $23.81 | 7,202 |
| 2021-08-03 | $25.10 | $25.28 | $25.10 | $25.28 | $23.91 | 4,900 |
| 2021-08-02 | $25.02 | $25.22 | $25.02 | $25.18 | $23.81 | 2,651 |
| 2021-07-30 | $25.18 | $25.25 | $25.10 | $25.18 | $23.81 | 2,971 |
| 2021-07-29 | $25.18 | $25.18 | $25.16 | $25.18 | $23.81 | 1,170 |
| 2021-07-28 | $25.12 | $25.12 | $25.07 | $25.08 | $23.72 | 4,229 |
| 2021-07-27 | $25.17 | $25.17 | $25.00 | $25.00 | $23.64 | 15,116 |
| 2021-07-26 | $25.15 | $25.30 | $25.00 | $25.00 | $23.64 | 29,507 |
| 2021-07-23 | $25.08 | $25.14 | $25.08 | $25.14 | $23.77 | 4,057 |
| 2021-07-22 | $25.09 | $25.19 | $25.08 | $25.08 | $23.72 | 5,290 |
| 2021-07-21 | $25.26 | $25.30 | $25.26 | $25.26 | $23.77 | 3,390 |
| 2021-07-20 | $25.17 | $25.26 | $25.15 | $25.21 | $23.72 | 1,291 |
| 2021-07-19 | $25.30 | $25.30 | $25.13 | $25.26 | $23.77 | 2,449 |
| 2021-07-16 | $25.25 | $25.29 | $25.25 | $25.25 | $23.76 | 2,061 |
| 2021-07-15 | $25.30 | $25.30 | $25.15 | $25.16 | $23.67 | 831 |
| 2021-07-14 | $25.30 | $25.30 | $25.22 | $25.22 | $23.73 | 4,911 |
| 2021-07-13 | $25.25 | $25.30 | $25.25 | $25.30 | $23.80 | 1,335 |
| 2021-07-12 | $25.24 | $25.30 | $25.19 | $25.22 | $23.73 | 7,448 |
| 2021-07-09 | $25.24 | $25.24 | $25.13 | $25.24 | $23.75 | 6,009 |
| 2021-07-08 | $25.15 | $25.23 | $25.15 | $25.20 | $23.71 | 2,292 |
| 2021-07-07 | $25.20 | $25.23 | $25.12 | $25.15 | $23.66 | 3,021 |
| 2021-07-06 | $25.20 | $25.20 | $25.18 | $25.18 | $23.69 | 976 |
| 2021-07-02 | $25.12 | $25.20 | $25.11 | $25.16 | $23.67 | 7,472 |
| 2021-07-01 | $25.12 | $25.20 | $25.10 | $25.16 | $23.67 | 15,281 |
| 2021-06-30 | $25.12 | $25.16 | $25.09 | $25.10 | $23.62 | 8,946 |
| 2021-06-29 | $25.12 | $25.23 | $25.11 | $25.20 | $23.71 | 30,012 |
| 2021-06-28 | $25.15 | $25.23 | $25.14 | $25.14 | $23.65 | 6,718 |
| 2021-06-25 | $25.15 | $25.20 | $25.15 | $25.20 | $23.71 | 1,640 |
| 2021-06-24 | $25.23 | $25.27 | $25.12 | $25.21 | $23.72 | 9,216 |
| 2021-06-23 | $25.23 | $25.27 | $25.17 | $25.27 | $23.78 | 5,366 |
| 2021-06-22 | $25.17 | $25.24 | $25.14 | $25.23 | $23.74 | 5,774 |
| 2021-06-21 | $25.33 | $25.34 | $25.30 | $25.30 | $23.68 | 3,315 |
| 2021-06-18 | $25.38 | $25.38 | $25.20 | $25.33 | $23.71 | 11,839 |
| 2021-06-17 | $25.25 | $25.36 | $25.20 | $25.33 | $23.71 | 4,248 |
| 2021-06-16 | $25.28 | $25.28 | $25.22 | $25.25 | $23.64 | 13,044 |
| 2021-06-15 | $25.28 | $25.35 | $25.28 | $25.35 | $23.73 | 1,405 |
| 2021-06-14 | $25.35 | $25.40 | $25.29 | $25.31 | $23.69 | 7,443 |
| 2021-06-11 | $25.36 | $25.38 | $25.36 | $25.37 | $23.75 | 1,016 |
| 2021-06-10 | $25.30 | $25.35 | $25.30 | $25.34 | $23.72 | 4,482 |
| 2021-06-09 | $25.32 | $25.37 | $25.29 | $25.34 | $23.72 | 6,433 |
| 2021-06-08 | $25.35 | $25.35 | $25.28 | $25.31 | $23.69 | 32,856 |
| 2021-06-07 | $25.35 | $25.38 | $25.27 | $25.30 | $23.68 | 16,114 |
| 2021-06-04 | $25.39 | $25.39 | $25.33 | $25.35 | $23.73 | 2,070 |
| 2021-06-03 | $25.34 | $25.39 | $25.30 | $25.39 | $23.77 | 14,803 |
| 2021-06-02 | $25.35 | $25.35 | $25.30 | $25.30 | $23.68 | 2,332 |
| 2021-06-01 | $25.34 | $25.34 | $25.33 | $25.34 | $23.72 | 6,224 |
| 2021-05-28 | $25.30 | $25.33 | $25.29 | $25.29 | $23.68 | 2,426 |
| 2021-05-27 | $25.33 | $25.35 | $25.30 | $25.35 | $23.73 | 1,193 |
| 2021-05-26 | $25.30 | $25.30 | $25.25 | $25.28 | $23.67 | 2,481 |
| 2021-05-25 | $25.32 | $25.36 | $25.21 | $25.35 | $23.73 | 6,222 |
| 2021-05-24 | $25.40 | $25.40 | $25.33 | $25.34 | $23.72 | 1,915 |
| 2021-05-21 | $25.30 | $25.40 | $25.17 | $25.32 | $23.70 | 3,280 |
| 2021-05-20 | $25.38 | $25.38 | $25.26 | $25.26 | $23.53 | 733 |
| 2021-05-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.61 | 1,876 |
| 2021-05-18 | $25.30 | $25.38 | $25.28 | $25.34 | $23.60 | 5,133 |
| 2021-05-17 | $25.40 | $25.40 | $25.34 | $25.37 | $23.63 | 2,918 |
| 2021-05-14 | $25.30 | $25.40 | $25.21 | $25.40 | $23.66 | 8,408 |
| 2021-05-13 | $25.35 | $25.35 | $25.27 | $25.27 | $23.54 | 5,416 |
| 2021-05-12 | $25.26 | $25.26 | $25.10 | $25.19 | $23.46 | 12,436 |
| 2021-05-11 | $25.25 | $25.35 | $25.21 | $25.35 | $23.61 | 5,061 |
| 2021-05-10 | $25.40 | $25.40 | $25.27 | $25.35 | $23.61 | 1,725 |
| 2021-05-07 | $25.30 | $25.40 | $25.25 | $25.39 | $23.65 | 6,397 |
| 2021-05-06 | $25.29 | $25.32 | $25.25 | $25.25 | $23.52 | 14,725 |
| 2021-05-05 | $25.33 | $25.39 | $25.29 | $25.32 | $23.58 | 14,424 |
| 2021-05-04 | $25.40 | $25.40 | $25.28 | $25.30 | $23.57 | 18,964 |
| 2021-05-03 | $25.50 | $25.50 | $25.40 | $25.44 | $23.70 | 21,364 |
| 2021-04-30 | $25.53 | $25.54 | $25.40 | $25.45 | $23.71 | 53,486 |
| 2021-04-29 | $25.00 | $25.60 | $24.95 | $25.52 | $23.77 | 152,213 |
| 2021-04-28 | $25.05 | $25.05 | $24.95 | $24.98 | $23.27 | 14,763 |
| 2021-04-27 | $25.00 | $25.05 | $24.96 | $25.00 | $23.29 | 15,337 |
| 2021-04-26 | $25.11 | $25.11 | $24.95 | $25.00 | $23.27 | 51,395 |
| 2021-04-23 | $24.90 | $25.06 | $24.90 | $25.00 | $23.27 | 185,631 |
OFS Credit Company Inc (OCCIO) News Headlines
Recent OFS Credit Company Inc (OCCIO) News
Similar Companies to OFS Credit Company Inc (OCCIO) 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 | -- | -- | -- |