Oxford Lane Capital Corp (OXLCL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$23.61 ($0.00) 0.00%
Oxford Lane Capital Corp - Daily Information
Click for more stock information on Oxford Lane Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.64 |
| Previous Close | $23.61 |
| High | $23.65 |
| Low | $23.59 |
| Adjusted Open | $23.64 |
| Previous Adjusted Close | $23.61 |
| Adjusted High | $23.65 |
| Adjusted Low | $23.59 |
Invest in Oxford Lane Capital Corp (OXLCL)
Key People Oxford Lane Capital Corp
| Employee | Position |
|---|---|
| Jonathan H. Cohen | Chief Executive Officer & Director |
| Saul B. Rosenthal | President & Director |
| Bruce L. Rubin | CFO, Secretary, Treasurer & Controller |
| Gerald R. Cummins | Chief Compliance Officer |
| Jeffrey Faenza | Senior Accountant |
| Vincent Gurrera | Vice President-Finance & Controller |
| Sarah Freeman | Director-Human Resources & Business Manager |
| Mark Jeffrey Ashenfelter | Chairman |
| John Stuart Reardon | Independent Director |
| David Sungwoo Shin | Independent Director |
Historical Stock Data for Oxford Lane Capital Corp (OXLCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $23.64 | $23.65 | $23.59 | $23.61 | $23.61 | 3,915 |
| 2025-08-21 | $23.65 | $23.65 | $23.60 | $23.61 | $23.61 | 1,679 |
| 2025-08-20 | $23.55 | $23.60 | $23.55 | $23.60 | $23.60 | 3,488 |
| 2025-08-19 | $23.59 | $23.60 | $23.56 | $23.56 | $23.56 | 2,589 |
| 2025-08-18 | $23.55 | $23.59 | $23.55 | $23.57 | $23.57 | 1,908 |
| 2025-08-15 | $23.56 | $23.61 | $23.53 | $23.53 | $23.53 | 8,929 |
| 2025-08-14 | $23.64 | $23.64 | $23.56 | $23.58 | $23.58 | 9,464 |
| 2025-08-13 | $23.58 | $23.60 | $23.53 | $23.58 | $23.58 | 28,589 |
| 2025-08-12 | $23.53 | $23.60 | $23.46 | $23.56 | $23.56 | 64,136 |
| 2025-08-11 | $23.54 | $23.54 | $23.40 | $23.45 | $23.45 | 15,463 |
| 2025-08-08 | $23.42 | $23.48 | $23.28 | $23.48 | $23.48 | 17,862 |
| 2025-08-07 | $23.64 | $23.69 | $23.28 | $23.29 | $23.29 | 18,850 |
| 2025-08-06 | $23.70 | $23.70 | $23.61 | $23.61 | $23.61 | 6,871 |
| 2025-08-05 | $23.62 | $23.70 | $23.54 | $23.67 | $23.67 | 2,983 |
| 2025-08-04 | $23.69 | $23.70 | $23.54 | $23.54 | $23.54 | 10,892 |
| 2025-08-01 | $23.59 | $23.65 | $23.54 | $23.63 | $23.63 | 2,529 |
| 2025-07-31 | $23.64 | $23.66 | $23.64 | $23.66 | $23.66 | 767 |
| 2025-07-30 | $23.63 | $23.68 | $23.58 | $23.60 | $23.60 | 5,611 |
| 2025-07-29 | $23.65 | $23.68 | $23.59 | $23.60 | $23.60 | 11,686 |
| 2025-07-28 | $23.70 | $23.72 | $23.65 | $23.65 | $23.65 | 3,080 |
| 2025-07-25 | $23.70 | $23.71 | $23.66 | $23.70 | $23.70 | 46,177 |
| 2025-07-24 | $23.65 | $23.72 | $23.65 | $23.69 | $23.69 | 34,633 |
| 2025-07-23 | $23.63 | $23.64 | $23.55 | $23.60 | $23.60 | 4,358 |
| 2025-07-22 | $23.51 | $23.66 | $23.51 | $23.63 | $23.63 | 3,600 |
| 2025-07-21 | $23.58 | $23.63 | $23.54 | $23.60 | $23.60 | 8,601 |
| 2025-07-18 | $23.70 | $23.70 | $23.55 | $23.63 | $23.63 | 33,311 |
| 2025-07-17 | $23.64 | $23.67 | $23.62 | $23.64 | $23.64 | 4,685 |
| 2025-07-16 | $23.71 | $23.73 | $23.60 | $23.62 | $23.62 | 15,454 |
| 2025-07-15 | $23.70 | $23.74 | $23.65 | $23.72 | $23.72 | 1,418 |
| 2025-07-14 | $23.69 | $23.73 | $23.54 | $23.70 | $23.70 | 8,428 |
| 2025-07-11 | $23.67 | $23.67 | $23.58 | $23.61 | $23.61 | 4,580 |
| 2025-07-10 | $23.60 | $23.70 | $23.60 | $23.65 | $23.65 | 3,072 |
| 2025-07-09 | $23.72 | $23.72 | $23.61 | $23.68 | $23.68 | 3,240 |
| 2025-07-08 | $23.68 | $23.71 | $23.65 | $23.65 | $23.65 | 8,031 |
| 2025-07-07 | $23.60 | $23.72 | $23.60 | $23.70 | $23.70 | 4,794 |
| 2025-07-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 439 |
| 2025-07-02 | $23.61 | $23.62 | $23.59 | $23.60 | $23.60 | 2,360 |
| 2025-07-01 | $23.63 | $23.65 | $23.56 | $23.61 | $23.61 | 8,768 |
| 2025-06-30 | $23.50 | $23.64 | $23.50 | $23.64 | $23.64 | 2,033 |
| 2025-06-27 | $23.47 | $23.58 | $23.47 | $23.57 | $23.57 | 886 |
| 2025-06-26 | $23.42 | $23.65 | $23.42 | $23.62 | $23.62 | 3,101 |
| 2025-06-25 | $23.43 | $23.48 | $23.40 | $23.44 | $23.44 | 4,203 |
| 2025-06-24 | $23.58 | $23.65 | $23.38 | $23.50 | $23.50 | 11,638 |
| 2025-06-23 | $23.35 | $23.45 | $23.35 | $23.40 | $23.40 | 2,708 |
| 2025-06-20 | $23.32 | $23.45 | $23.32 | $23.32 | $23.32 | 5,314 |
| 2025-06-18 | $23.42 | $23.42 | $23.18 | $23.34 | $23.34 | 3,233 |
| 2025-06-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 858 |
| 2025-06-16 | $23.36 | $23.58 | $23.36 | $23.58 | $23.58 | 1,409 |
| 2025-06-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 214 |
| 2025-06-12 | $23.54 | $23.58 | $23.51 | $23.54 | $23.13 | 1,401 |
| 2025-06-11 | $23.53 | $23.55 | $23.49 | $23.54 | $23.12 | 2,923 |
| 2025-06-10 | $23.58 | $23.58 | $23.48 | $23.48 | $23.07 | 630 |
| 2025-06-09 | $23.49 | $23.57 | $23.49 | $23.57 | $23.16 | 2,085 |
| 2025-06-06 | $23.42 | $23.45 | $23.40 | $23.45 | $23.04 | 3,967 |
| 2025-06-05 | $23.56 | $23.56 | $23.40 | $23.40 | $22.99 | 3,028 |
| 2025-06-04 | $23.45 | $23.50 | $23.45 | $23.45 | $23.04 | 1,185 |
| 2025-06-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 1,165 |
| 2025-06-02 | $23.55 | $23.55 | $23.50 | $23.50 | $23.09 | 628 |
| 2025-05-30 | $23.48 | $23.48 | $23.48 | $23.48 | $23.07 | 119 |
| 2025-05-29 | $23.36 | $23.50 | $23.36 | $23.48 | $23.07 | 684 |
| 2025-05-28 | $23.50 | $23.51 | $23.38 | $23.50 | $23.09 | 7,020 |
| 2025-05-27 | $23.41 | $23.45 | $23.41 | $23.45 | $23.04 | 3,425 |
| 2025-05-23 | $23.31 | $23.41 | $23.28 | $23.41 | $23.00 | 1,344 |
| 2025-05-22 | $23.40 | $23.40 | $23.30 | $23.36 | $22.95 | 2,379 |
| 2025-05-21 | $23.45 | $23.45 | $23.25 | $23.25 | $22.84 | 2,797 |
| 2025-05-20 | $23.22 | $23.28 | $23.22 | $23.23 | $22.82 | 1,874 |
| 2025-05-19 | $23.31 | $23.31 | $23.22 | $23.22 | $22.81 | 1,275 |
| 2025-05-16 | $23.34 | $23.34 | $23.22 | $23.22 | $22.81 | 980 |
| 2025-05-15 | $23.29 | $23.29 | $23.29 | $23.29 | $22.88 | 252 |
| 2025-05-14 | $23.32 | $23.32 | $23.32 | $23.32 | $22.91 | 175 |
| 2025-05-13 | $23.35 | $23.35 | $23.32 | $23.32 | $22.91 | 1,098 |
| 2025-05-12 | $23.23 | $23.34 | $23.17 | $23.21 | $22.81 | 1,219 |
| 2025-05-09 | $23.14 | $23.35 | $23.14 | $23.35 | $23.35 | 533 |
| 2025-05-08 | $23.24 | $23.36 | $23.24 | $23.36 | $23.36 | 421 |
| 2025-05-07 | $23.29 | $23.31 | $23.29 | $23.31 | $23.31 | 2,311 |
| 2025-05-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 956 |
| 2025-05-05 | $23.31 | $23.31 | $23.19 | $23.25 | $23.25 | 3,668 |
| 2025-05-02 | $23.36 | $23.36 | $23.22 | $23.22 | $23.22 | 2,684 |
| 2025-05-01 | $23.26 | $23.37 | $23.21 | $23.31 | $23.31 | 2,621 |
| 2025-04-30 | $23.29 | $23.29 | $23.13 | $23.26 | $23.26 | 1,687 |
| 2025-04-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,121 |
| 2025-04-28 | $23.00 | $23.34 | $23.00 | $23.28 | $23.28 | 26,781 |
| 2025-04-25 | $23.04 | $23.09 | $22.87 | $22.99 | $22.99 | 14,175 |
| 2025-04-24 | $23.00 | $23.03 | $22.88 | $22.95 | $22.95 | 5,420 |
| 2025-04-23 | $23.08 | $23.10 | $22.85 | $23.00 | $23.00 | 8,631 |
| 2025-04-22 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 241 |
| 2025-04-21 | $22.93 | $23.08 | $22.93 | $23.08 | $23.08 | 537 |
| 2025-04-17 | $23.00 | $23.06 | $23.00 | $23.06 | $23.06 | 1,013 |
| 2025-04-16 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 2,028 |
| 2025-04-15 | $22.82 | $22.91 | $22.82 | $22.85 | $22.85 | 3,530 |
| 2025-04-14 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 582 |
| 2025-04-11 | $22.77 | $22.85 | $22.75 | $22.75 | $22.75 | 10,884 |
| 2025-04-10 | $23.13 | $23.13 | $22.79 | $22.99 | $22.99 | 1,294 |
| 2025-04-09 | $22.86 | $23.07 | $22.86 | $23.07 | $23.07 | 1,320 |
| 2025-04-08 | $23.07 | $23.07 | $22.82 | $22.96 | $22.96 | 4,215 |
| 2025-04-07 | $23.05 | $23.11 | $22.85 | $23.09 | $23.09 | 4,331 |
| 2025-04-04 | $23.21 | $23.39 | $23.10 | $23.12 | $23.12 | 5,607 |
| 2025-04-03 | $23.28 | $23.33 | $23.28 | $23.31 | $23.31 | 4,536 |
| 2025-04-02 | $23.36 | $23.40 | $23.36 | $23.38 | $23.38 | 5,213 |
| 2025-04-01 | $23.37 | $23.37 | $23.35 | $23.35 | $23.35 | 2,266 |
| 2025-03-31 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 10,735 |
| 2025-03-28 | $23.28 | $23.28 | $23.18 | $23.21 | $23.21 | 1,242 |
| 2025-03-27 | $23.21 | $23.27 | $23.15 | $23.27 | $23.27 | 2,388 |
| 2025-03-26 | $23.29 | $23.35 | $23.12 | $23.23 | $23.23 | 3,062 |
| 2025-03-25 | $23.43 | $23.43 | $23.09 | $23.30 | $23.30 | 17,124 |
| 2025-03-24 | $23.38 | $23.40 | $23.38 | $23.40 | $23.40 | 798 |
| 2025-03-21 | $23.20 | $23.43 | $23.20 | $23.43 | $23.43 | 5,139 |
| 2025-03-20 | $23.36 | $23.36 | $23.20 | $23.27 | $23.27 | 5,705 |
| 2025-03-19 | $23.42 | $23.51 | $23.15 | $23.37 | $23.37 | 7,540 |
| 2025-03-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 455 |
| 2025-03-17 | $23.65 | $23.75 | $23.64 | $23.69 | $23.69 | 2,771 |
| 2025-03-14 | $23.52 | $23.66 | $23.50 | $23.66 | $23.66 | 1,769 |
| 2025-03-13 | $23.84 | $23.87 | $23.84 | $23.84 | $23.42 | 4,085 |
| 2025-03-12 | $23.82 | $23.83 | $23.80 | $23.81 | $23.39 | 1,334 |
| 2025-03-11 | $23.81 | $23.84 | $23.81 | $23.81 | $23.39 | 2,001 |
| 2025-03-10 | $23.87 | $23.87 | $23.81 | $23.85 | $23.43 | 1,645 |
| 2025-03-07 | $23.87 | $23.87 | $23.80 | $23.80 | $23.38 | 927 |
| 2025-03-06 | $23.86 | $23.86 | $23.80 | $23.82 | $23.40 | 2,808 |
| 2025-03-05 | $23.89 | $23.89 | $23.64 | $23.84 | $23.42 | 9,236 |
| 2025-03-04 | $23.73 | $23.75 | $23.67 | $23.75 | $23.33 | 1,200 |
| 2025-03-03 | $23.61 | $23.79 | $23.61 | $23.74 | $23.33 | 3,169 |
| 2025-02-28 | $23.85 | $23.87 | $23.81 | $23.81 | $23.39 | 1,389 |
| 2025-02-27 | $23.86 | $23.87 | $23.64 | $23.87 | $23.45 | 1,427 |
| 2025-02-26 | $23.73 | $23.85 | $23.68 | $23.85 | $23.43 | 1,878 |
| 2025-02-25 | $23.79 | $23.89 | $23.75 | $23.75 | $23.33 | 2,709 |
| 2025-02-24 | $23.61 | $23.77 | $23.60 | $23.65 | $23.23 | 1,802 |
| 2025-02-21 | $23.75 | $23.80 | $23.65 | $23.74 | $23.32 | 4,190 |
| 2025-02-20 | $23.75 | $23.83 | $23.55 | $23.83 | $23.41 | 3,873 |
| 2025-02-19 | $23.80 | $23.80 | $23.60 | $23.74 | $23.32 | 3,271 |
| 2025-02-18 | $23.54 | $23.83 | $23.54 | $23.69 | $23.28 | 3,539 |
| 2025-02-14 | $23.76 | $23.80 | $23.76 | $23.80 | $23.38 | 590 |
| 2025-02-13 | $23.62 | $23.76 | $23.62 | $23.76 | $23.34 | 1,151 |
| 2025-02-12 | $23.67 | $23.67 | $23.65 | $23.65 | $23.23 | 343 |
| 2025-02-11 | $23.66 | $23.76 | $23.66 | $23.73 | $23.31 | 1,431 |
| 2025-02-10 | $23.41 | $23.70 | $23.41 | $23.70 | $23.28 | 3,161 |
| 2025-02-07 | $23.70 | $23.74 | $23.70 | $23.71 | $23.29 | 2,507 |
| 2025-02-06 | $23.67 | $23.70 | $23.65 | $23.70 | $23.28 | 1,853 |
| 2025-02-05 | $23.74 | $23.74 | $23.60 | $23.74 | $23.32 | 798 |
| 2025-02-04 | $23.65 | $23.70 | $23.63 | $23.66 | $23.25 | 2,123 |
| 2025-02-03 | $23.70 | $23.70 | $23.61 | $23.65 | $23.23 | 1,502 |
| 2025-01-31 | $23.74 | $23.74 | $23.71 | $23.73 | $23.31 | 1,260 |
| 2025-01-30 | $23.69 | $23.69 | $23.65 | $23.65 | $23.24 | 550 |
| 2025-01-29 | $23.69 | $23.69 | $23.55 | $23.56 | $23.15 | 6,304 |
| 2025-01-28 | $23.56 | $23.65 | $23.53 | $23.65 | $23.24 | 2,296 |
| 2025-01-27 | $23.58 | $23.73 | $23.57 | $23.64 | $23.23 | 3,240 |
| 2025-01-24 | $23.63 | $23.63 | $23.60 | $23.63 | $23.21 | 849 |
| 2025-01-23 | $23.57 | $23.61 | $23.57 | $23.61 | $23.20 | 490 |
| 2025-01-22 | $23.60 | $23.63 | $23.45 | $23.58 | $23.17 | 7,317 |
| 2025-01-21 | $23.45 | $23.71 | $23.45 | $23.71 | $23.29 | 2,047 |
| 2025-01-17 | $23.52 | $23.71 | $23.52 | $23.65 | $23.24 | 850 |
| 2025-01-16 | $23.54 | $23.63 | $23.46 | $23.61 | $23.19 | 2,003 |
| 2025-01-15 | $23.59 | $23.59 | $23.46 | $23.46 | $23.05 | 598 |
| 2025-01-14 | $23.49 | $23.62 | $23.33 | $23.36 | $22.95 | 8,353 |
| 2025-01-13 | $23.53 | $23.62 | $23.43 | $23.49 | $23.08 | 1,297 |
| 2025-01-10 | $23.30 | $23.62 | $23.30 | $23.53 | $23.11 | 2,193 |
| 2025-01-08 | $23.38 | $23.57 | $23.37 | $23.51 | $23.09 | 2,027 |
| 2025-01-07 | $23.61 | $23.61 | $23.60 | $23.60 | $23.19 | 1,280,917 |
| 2025-01-06 | $23.61 | $23.61 | $23.41 | $23.58 | $23.17 | 32,680 |
| 2025-01-03 | $23.54 | $23.65 | $23.32 | $23.65 | $23.23 | 65,900 |
| 2025-01-02 | $23.46 | $23.50 | $23.46 | $23.50 | $23.09 | 120,197 |
| 2024-12-31 | $23.26 | $23.40 | $23.12 | $23.32 | $22.91 | 22,648 |
| 2024-12-30 | $23.30 | $23.43 | $23.22 | $23.25 | $22.84 | 139,378 |
| 2024-12-27 | $23.54 | $23.54 | $23.37 | $23.48 | $23.07 | 3,746 |
| 2024-12-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.13 | 329 |
| 2024-12-24 | $23.51 | $23.54 | $23.45 | $23.54 | $23.13 | 758 |
| 2024-12-23 | $23.59 | $23.63 | $23.43 | $23.43 | $23.02 | 105,287 |
| 2024-12-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 5,486,187 |
| 2024-12-19 | $23.40 | $23.42 | $23.40 | $23.42 | $23.01 | 586 |
| 2024-12-18 | $23.86 | $23.86 | $23.36 | $23.36 | $22.95 | 24,431 |
| 2024-12-17 | $23.84 | $23.86 | $23.65 | $23.86 | $23.44 | 1,005 |
| 2024-12-16 | $23.55 | $23.64 | $23.50 | $23.64 | $23.22 | 4,068 |
| 2024-12-13 | $23.77 | $23.82 | $23.62 | $23.70 | $23.28 | 2,025 |
| 2024-12-12 | $23.82 | $23.93 | $23.82 | $23.93 | $23.10 | 635 |
| 2024-12-11 | $23.81 | $23.87 | $23.79 | $23.81 | $22.98 | 1,791 |
| 2024-12-10 | $23.81 | $23.84 | $23.74 | $23.79 | $22.96 | 3,504 |
| 2024-12-09 | $23.89 | $23.89 | $23.70 | $23.75 | $22.93 | 12,566 |
| 2024-12-06 | $23.91 | $23.98 | $23.70 | $23.88 | $23.88 | 8,788 |
| 2024-12-05 | $23.87 | $23.87 | $23.71 | $23.86 | $23.86 | 8,817 |
| 2024-12-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2,324 |
| 2024-12-03 | $23.79 | $23.91 | $23.77 | $23.88 | $23.88 | 2,745 |
| 2024-12-02 | $23.94 | $23.94 | $23.73 | $23.92 | $23.92 | 4,258 |
| 2024-11-29 | $23.65 | $23.96 | $23.65 | $23.96 | $23.96 | 4,873 |
| 2024-11-27 | $23.85 | $23.88 | $23.85 | $23.88 | $23.88 | 670 |
| 2024-11-26 | $23.76 | $23.98 | $23.76 | $23.98 | $23.98 | 3,141 |
| 2024-11-25 | $23.83 | $23.93 | $23.80 | $23.93 | $23.93 | 2,664 |
| 2024-11-22 | $23.85 | $23.92 | $23.79 | $23.89 | $23.89 | 2,103 |
| 2024-11-21 | $23.84 | $23.84 | $23.82 | $23.82 | $23.82 | 352 |
| 2024-11-20 | $23.74 | $23.82 | $23.66 | $23.82 | $23.82 | 3,251 |
| 2024-11-19 | $23.84 | $23.85 | $23.77 | $23.80 | $23.80 | 1,883 |
| 2024-11-18 | $23.74 | $23.96 | $23.74 | $23.83 | $23.83 | 7,746 |
| 2024-11-15 | $23.75 | $23.98 | $23.75 | $23.98 | $23.98 | 2,204 |
| 2024-11-14 | $23.99 | $23.99 | $23.75 | $23.98 | $23.98 | 4,712 |
| 2024-11-13 | $23.99 | $23.99 | $23.93 | $23.99 | $23.99 | 885 |
| 2024-11-12 | $23.89 | $23.99 | $23.83 | $23.99 | $23.99 | 1,414 |
| 2024-11-11 | $23.92 | $24.00 | $23.89 | $23.89 | $23.89 | 2,140 |
| 2024-11-08 | $23.92 | $23.92 | $23.75 | $23.78 | $23.78 | 4,594 |
| 2024-11-07 | $23.95 | $23.99 | $23.95 | $23.99 | $23.99 | 2,380 |
| 2024-11-06 | $23.85 | $23.95 | $23.85 | $23.90 | $23.90 | 1,333 |
| 2024-11-05 | $23.80 | $23.93 | $23.74 | $23.85 | $23.85 | 10,761 |
| 2024-11-04 | $23.95 | $23.95 | $23.71 | $23.85 | $23.85 | 3,219 |
| 2024-11-01 | $23.94 | $23.99 | $23.87 | $23.94 | $23.94 | 5,019 |
| 2024-10-31 | $23.91 | $23.91 | $23.90 | $23.90 | $23.90 | 699 |
| 2024-10-30 | $23.90 | $24.00 | $23.90 | $24.00 | $24.00 | 1,742 |
| 2024-10-29 | $24.03 | $24.10 | $23.66 | $24.09 | $24.09 | 7,630 |
| 2024-10-28 | $24.13 | $24.25 | $24.05 | $24.15 | $24.15 | 4,352 |
| 2024-10-25 | $24.34 | $24.34 | $24.13 | $24.30 | $24.30 | 1,729 |
| 2024-10-24 | $24.20 | $24.42 | $24.20 | $24.42 | $24.42 | 2,557 |
| 2024-10-23 | $24.18 | $24.30 | $24.11 | $24.29 | $24.29 | 2,497 |
| 2024-10-22 | $24.34 | $24.37 | $24.33 | $24.33 | $24.33 | 1,171 |
| 2024-10-21 | $24.50 | $24.50 | $24.34 | $24.38 | $24.38 | 3,508 |
| 2024-10-18 | $24.59 | $24.59 | $24.55 | $24.55 | $24.55 | 641 |
| 2024-10-17 | $24.51 | $24.59 | $24.41 | $24.59 | $24.59 | 3,209 |
| 2024-10-16 | $24.43 | $24.58 | $24.41 | $24.58 | $24.58 | 3,562 |
| 2024-10-15 | $24.36 | $24.62 | $24.36 | $24.62 | $24.62 | 926 |
| 2024-10-14 | $24.59 | $24.63 | $24.59 | $24.63 | $24.63 | 1,087 |
| 2024-10-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 107 |
| 2024-10-10 | $24.40 | $24.68 | $24.40 | $24.68 | $24.68 | 385 |
| 2024-10-09 | $24.54 | $24.66 | $24.53 | $24.66 | $24.66 | 1,796 |
| 2024-10-08 | $24.65 | $24.68 | $24.61 | $24.68 | $24.68 | 1,044 |
| 2024-10-07 | $24.50 | $24.67 | $24.32 | $24.67 | $24.67 | 2,184 |
| 2024-10-04 | $24.57 | $24.66 | $24.55 | $24.60 | $24.60 | 4,902 |
| 2024-10-03 | $24.54 | $24.56 | $24.54 | $24.55 | $24.55 | 423 |
| 2024-10-02 | $24.33 | $24.54 | $24.33 | $24.54 | $24.54 | 1,398 |
| 2024-10-01 | $24.53 | $24.54 | $24.44 | $24.53 | $24.53 | 2,623 |
| 2024-09-30 | $24.57 | $24.57 | $24.30 | $24.50 | $24.50 | 3,089 |
| 2024-09-27 | $24.40 | $24.49 | $24.40 | $24.49 | $24.49 | 804 |
| 2024-09-26 | $24.50 | $24.50 | $24.37 | $24.45 | $24.45 | 1,009 |
| 2024-09-25 | $24.34 | $24.54 | $24.26 | $24.54 | $24.54 | 1,697 |
| 2024-09-24 | $24.60 | $24.60 | $24.32 | $24.48 | $24.48 | 2,570 |
| 2024-09-23 | $24.60 | $24.60 | $24.24 | $24.51 | $24.51 | 3,097 |
| 2024-09-20 | $24.63 | $24.63 | $24.55 | $24.61 | $24.61 | 1,930 |
| 2024-09-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 192 |
| 2024-09-18 | $24.39 | $24.50 | $24.39 | $24.50 | $24.50 | 539 |
| 2024-09-17 | $24.54 | $24.54 | $24.08 | $24.39 | $24.39 | 3,822 |
| 2024-09-16 | $24.28 | $24.45 | $24.22 | $24.23 | $24.23 | 1,912 |
| 2024-09-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 255 |
| 2024-09-12 | $24.52 | $24.52 | $24.20 | $24.52 | $24.10 | 2,388 |
| 2024-09-11 | $24.43 | $24.44 | $24.39 | $24.44 | $24.02 | 1,520 |
| 2024-09-10 | $24.10 | $24.44 | $24.10 | $24.44 | $24.02 | 1,064 |
| 2024-09-09 | $24.11 | $24.11 | $23.97 | $24.11 | $23.70 | 2,986 |
| 2024-09-06 | $24.10 | $24.15 | $24.10 | $24.15 | $23.74 | 2,420 |
| 2024-09-05 | $24.06 | $24.10 | $24.06 | $24.09 | $23.68 | 5,119 |
| 2024-09-04 | $24.08 | $24.10 | $24.08 | $24.09 | $23.68 | 2,043 |
| 2024-09-03 | $24.08 | $24.10 | $24.04 | $24.08 | $23.67 | 3,691 |
| 2024-08-30 | $24.10 | $24.10 | $24.08 | $24.08 | $23.67 | 2,530 |
| 2024-08-29 | $24.08 | $24.09 | $24.08 | $24.09 | $23.68 | 663 |
| 2024-08-28 | $24.00 | $24.07 | $24.00 | $24.06 | $23.65 | 2,253 |
| 2024-08-27 | $24.00 | $24.01 | $23.99 | $24.01 | $23.60 | 1,605 |
| 2024-08-26 | $24.05 | $24.07 | $23.95 | $24.05 | $23.64 | 6,497 |
| 2024-08-23 | $23.92 | $23.92 | $23.89 | $23.92 | $23.51 | 2,079 |
| 2024-08-22 | $23.86 | $23.92 | $23.82 | $23.92 | $23.51 | 1,858 |
| 2024-08-21 | $23.81 | $23.93 | $23.81 | $23.87 | $23.46 | 2,924 |
| 2024-08-20 | $23.96 | $23.97 | $23.91 | $23.92 | $23.51 | 7,018 |
| 2024-08-19 | $23.98 | $23.98 | $23.90 | $23.97 | $23.56 | 3,815 |
| 2024-08-16 | $23.80 | $23.99 | $23.77 | $23.98 | $23.57 | 2,088 |
| 2024-08-15 | $24.01 | $24.04 | $23.99 | $24.04 | $24.04 | 814 |
| 2024-08-14 | $24.02 | $24.02 | $23.91 | $23.99 | $23.99 | 2,803 |
| 2024-08-13 | $23.99 | $24.03 | $23.96 | $24.02 | $24.02 | 1,113 |
| 2024-08-12 | $23.95 | $23.99 | $23.94 | $23.94 | $23.94 | 994 |
| 2024-08-09 | $23.99 | $23.99 | $23.95 | $23.99 | $23.99 | 2,474 |
| 2024-08-08 | $23.95 | $23.98 | $23.83 | $23.98 | $23.98 | 1,282 |
| 2024-08-07 | $23.75 | $23.95 | $23.75 | $23.92 | $23.92 | 2,139 |
| 2024-08-06 | $23.69 | $23.90 | $23.65 | $23.83 | $23.83 | 1,821 |
| 2024-08-05 | $23.71 | $23.71 | $23.54 | $23.69 | $23.69 | 6,591 |
| 2024-08-02 | $23.70 | $23.75 | $23.65 | $23.71 | $23.71 | 1,674 |
| 2024-08-01 | $23.73 | $23.78 | $23.65 | $23.74 | $23.74 | 7,426 |
| 2024-07-31 | $23.70 | $23.75 | $23.70 | $23.74 | $23.74 | 4,018 |
| 2024-07-30 | $23.45 | $23.71 | $23.45 | $23.71 | $23.71 | 4,779 |
| 2024-07-29 | $23.67 | $23.67 | $23.66 | $23.66 | $23.66 | 687 |
| 2024-07-26 | $23.55 | $23.69 | $23.46 | $23.69 | $23.69 | 2,929 |
| 2024-07-25 | $23.61 | $23.68 | $23.52 | $23.67 | $23.67 | 3,960 |
| 2024-07-24 | $23.41 | $23.67 | $23.41 | $23.61 | $23.61 | 3,483 |
| 2024-07-23 | $23.50 | $23.66 | $23.50 | $23.66 | $23.66 | 3,901 |
| 2024-07-22 | $23.58 | $23.70 | $23.53 | $23.60 | $23.60 | 8,804 |
| 2024-07-19 | $23.59 | $23.59 | $23.58 | $23.58 | $23.58 | 2,064 |
| 2024-07-18 | $23.57 | $23.59 | $23.50 | $23.58 | $23.58 | 3,537 |
| 2024-07-17 | $23.41 | $23.56 | $23.41 | $23.56 | $23.56 | 2,035 |
| 2024-07-16 | $23.49 | $23.55 | $23.47 | $23.53 | $23.53 | 3,237 |
| 2024-07-15 | $23.56 | $23.56 | $23.51 | $23.53 | $23.53 | 4,220 |
| 2024-07-12 | $23.53 | $23.56 | $23.53 | $23.56 | $23.56 | 1,459 |
| 2024-07-11 | $23.53 | $23.62 | $23.53 | $23.58 | $23.58 | 2,464 |
| 2024-07-10 | $23.54 | $23.54 | $23.48 | $23.54 | $23.54 | 1,169 |
| 2024-07-09 | $23.55 | $23.63 | $23.51 | $23.55 | $23.55 | 1,582 |
| 2024-07-08 | $23.55 | $23.64 | $23.52 | $23.55 | $23.55 | 6,958 |
| 2024-07-05 | $23.55 | $23.58 | $23.51 | $23.56 | $23.56 | 2,504 |
| 2024-07-03 | $23.50 | $23.59 | $23.50 | $23.58 | $23.58 | 3,012 |
| 2024-07-02 | $23.55 | $23.93 | $23.51 | $23.58 | $23.58 | 5,204 |
| 2024-07-01 | $23.50 | $23.60 | $23.48 | $23.51 | $23.51 | 6,265 |
| 2024-06-28 | $23.51 | $23.51 | $23.41 | $23.47 | $23.47 | 1,761 |
| 2024-06-27 | $23.74 | $23.74 | $23.51 | $23.52 | $23.52 | 6,447 |
| 2024-06-26 | $23.65 | $23.93 | $23.60 | $23.93 | $23.93 | 3,689 |
| 2024-06-25 | $23.70 | $23.82 | $23.60 | $23.81 | $23.81 | 4,974 |
| 2024-06-24 | $23.65 | $23.79 | $23.52 | $23.71 | $23.71 | 3,252 |
| 2024-06-21 | $23.68 | $23.70 | $23.60 | $23.65 | $23.65 | 2,468 |
| 2024-06-20 | $23.61 | $23.70 | $23.61 | $23.70 | $23.70 | 906 |
| 2024-06-18 | $23.80 | $23.80 | $23.64 | $23.70 | $23.70 | 2,137 |
| 2024-06-17 | $23.59 | $23.80 | $23.55 | $23.80 | $23.80 | 3,499 |
| 2024-06-14 | $23.45 | $23.83 | $23.45 | $23.69 | $23.69 | 9,527 |
| 2024-06-13 | $23.95 | $23.99 | $23.85 | $23.99 | $23.57 | 5,461 |
| 2024-06-12 | $23.96 | $23.96 | $23.95 | $23.95 | $23.53 | 540 |
| 2024-06-11 | $23.90 | $23.95 | $23.81 | $23.95 | $23.53 | 2,285 |
| 2024-06-10 | $23.90 | $23.97 | $23.90 | $23.96 | $23.54 | 1,966 |
| 2024-06-07 | $23.80 | $23.95 | $23.80 | $23.95 | $23.53 | 5,536 |
| 2024-06-06 | $23.87 | $23.91 | $23.74 | $23.90 | $23.48 | 8,086 |
| 2024-06-05 | $23.74 | $23.90 | $23.66 | $23.87 | $23.45 | 8,516 |
| 2024-06-04 | $23.68 | $23.69 | $23.58 | $23.68 | $23.27 | 3,091 |
| 2024-06-03 | $23.63 | $23.67 | $23.57 | $23.67 | $23.26 | 4,027 |
| 2024-05-31 | $23.66 | $23.72 | $23.58 | $23.64 | $23.22 | 5,354 |
| 2024-05-30 | $23.82 | $23.82 | $23.58 | $23.73 | $23.31 | 5,138 |
| 2024-05-29 | $23.62 | $23.77 | $23.58 | $23.77 | $23.36 | 5,857 |
| 2024-05-28 | $23.76 | $23.90 | $23.48 | $23.88 | $23.46 | 4,205 |
| 2024-05-24 | $23.40 | $23.92 | $23.40 | $23.92 | $23.50 | 15,420 |
| 2024-05-23 | $23.89 | $23.89 | $23.65 | $23.82 | $23.40 | 6,425 |
| 2024-05-22 | $23.78 | $24.05 | $23.78 | $24.00 | $23.58 | 1,433 |
| 2024-05-21 | $24.00 | $24.04 | $23.83 | $24.04 | $23.62 | 1,603 |
| 2024-05-20 | $23.86 | $24.05 | $23.86 | $24.05 | $23.63 | 3,910 |
| 2024-05-17 | $23.90 | $24.06 | $23.84 | $24.06 | $24.06 | 2,366 |
| 2024-05-16 | $23.95 | $24.05 | $23.87 | $24.05 | $24.05 | 1,152 |
| 2024-05-15 | $23.71 | $24.05 | $23.51 | $24.05 | $24.05 | 12,092 |
| 2024-05-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 616 |
| 2024-05-13 | $24.00 | $24.04 | $23.91 | $24.03 | $24.03 | 6,616 |
| 2024-05-10 | $24.03 | $24.06 | $24.02 | $24.02 | $24.02 | 1,709 |
| 2024-05-09 | $23.89 | $24.00 | $23.89 | $23.97 | $23.97 | 1,734 |
| 2024-05-08 | $23.93 | $24.02 | $23.88 | $24.02 | $24.02 | 2,357 |
| 2024-05-07 | $24.00 | $24.00 | $23.87 | $23.98 | $23.98 | 4,126 |
| 2024-05-06 | $23.87 | $24.00 | $23.87 | $24.00 | $24.00 | 4,327 |
| 2024-05-03 | $24.00 | $24.00 | $23.85 | $24.00 | $24.00 | 4,613 |
| 2024-05-02 | $24.00 | $24.00 | $23.85 | $23.98 | $23.98 | 862 |
| 2024-05-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 940 |
| 2024-04-30 | $23.65 | $23.97 | $23.65 | $23.97 | $23.97 | 1,634 |
| 2024-04-29 | $23.85 | $24.00 | $23.59 | $24.00 | $24.00 | 8,385 |
| 2024-04-26 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 783 |
| 2024-04-25 | $23.90 | $23.91 | $23.79 | $23.85 | $23.85 | 2,501 |
| 2024-04-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 530 |
| 2024-04-23 | $24.07 | $24.07 | $23.87 | $23.99 | $23.99 | 1,437 |
| 2024-04-22 | $23.88 | $24.07 | $23.75 | $24.04 | $24.04 | 4,606 |
| 2024-04-19 | $23.99 | $23.99 | $23.74 | $23.94 | $23.94 | 822 |
| 2024-04-18 | $23.65 | $23.88 | $23.65 | $23.87 | $23.87 | 1,743 |
| 2024-04-17 | $24.15 | $24.15 | $23.69 | $23.89 | $23.89 | 7,763 |
| 2024-04-16 | $24.02 | $24.20 | $23.99 | $24.16 | $24.16 | 6,767 |
| 2024-04-15 | $24.17 | $24.20 | $24.15 | $24.15 | $24.15 | 2,478 |
| 2024-04-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 303 |
| 2024-04-11 | $23.96 | $24.14 | $23.96 | $24.14 | $24.14 | 702 |
| 2024-04-10 | $24.22 | $24.34 | $24.20 | $24.23 | $24.23 | 1,775 |
| 2024-04-09 | $23.96 | $24.20 | $23.94 | $24.20 | $24.20 | 3,931 |
| 2024-04-08 | $23.95 | $24.02 | $23.90 | $24.02 | $24.02 | 3,755 |
| 2024-04-05 | $23.96 | $24.00 | $23.93 | $24.00 | $24.00 | 1,068 |
| 2024-04-04 | $23.78 | $24.00 | $23.78 | $23.99 | $23.99 | 1,143 |
| 2024-04-03 | $23.82 | $24.15 | $23.69 | $24.00 | $24.00 | 4,044 |
| 2024-04-02 | $23.99 | $23.99 | $23.68 | $23.93 | $23.93 | 5,272 |
| 2024-04-01 | $23.95 | $24.18 | $23.95 | $24.00 | $24.00 | 2,723 |
| 2024-03-28 | $24.03 | $24.03 | $23.93 | $23.93 | $23.93 | 2,824 |
| 2024-03-27 | $24.01 | $24.34 | $23.90 | $23.90 | $23.90 | 23,556 |
| 2024-03-26 | $24.09 | $24.17 | $24.00 | $24.16 | $24.16 | 4,458 |
| 2024-03-25 | $23.99 | $24.17 | $23.97 | $24.03 | $24.03 | 5,631 |
| 2024-03-22 | $23.93 | $24.16 | $23.93 | $24.16 | $24.16 | 3,018 |
| 2024-03-21 | $24.09 | $24.15 | $24.09 | $24.15 | $24.15 | 751 |
| 2024-03-20 | $24.03 | $24.14 | $23.65 | $23.92 | $23.92 | 1,478 |
| 2024-03-19 | $23.82 | $24.16 | $23.61 | $24.03 | $24.03 | 2,875 |
| 2024-03-18 | $23.58 | $24.06 | $23.57 | $24.06 | $24.06 | 4,901 |
| 2024-03-15 | $24.15 | $24.20 | $23.44 | $23.63 | $23.63 | 12,677 |
| 2024-03-14 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 2,159 |
| 2024-03-13 | $24.30 | $24.30 | $24.00 | $24.27 | $23.85 | 1,927 |
| 2024-03-12 | $24.28 | $24.28 | $24.15 | $24.28 | $23.86 | 4,829 |
| 2024-03-11 | $24.20 | $24.28 | $24.11 | $24.28 | $23.86 | 5,188 |
| 2024-03-08 | $24.17 | $24.35 | $24.17 | $24.24 | $23.82 | 5,626 |
| 2024-03-07 | $24.07 | $24.14 | $24.07 | $24.14 | $23.73 | 2,847 |
| 2024-03-06 | $24.04 | $24.10 | $24.04 | $24.07 | $23.66 | 5,031 |
| 2024-03-05 | $24.10 | $24.10 | $24.08 | $24.10 | $23.69 | 2,440 |
| 2024-03-04 | $24.05 | $24.10 | $24.04 | $24.08 | $24.08 | 8,019 |
| 2024-03-01 | $24.04 | $24.10 | $24.04 | $24.07 | $24.07 | 1,814 |
| 2024-02-29 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2,603 |
| 2024-02-28 | $24.10 | $24.10 | $24.04 | $24.07 | $24.07 | 5,142 |
| 2024-02-27 | $24.13 | $24.16 | $24.10 | $24.10 | $24.10 | 5,594 |
| 2024-02-26 | $24.14 | $24.17 | $24.12 | $24.12 | $24.12 | 6,455 |
| 2024-02-23 | $24.05 | $24.15 | $24.04 | $24.10 | $24.10 | 20,605 |
| 2024-02-22 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 1,246 |
| 2024-02-21 | $23.96 | $24.11 | $23.86 | $24.11 | $24.11 | 3,577 |
| 2024-02-20 | $24.08 | $24.10 | $23.87 | $24.10 | $24.10 | 1,575 |
| 2024-02-16 | $23.88 | $24.08 | $23.88 | $24.08 | $24.08 | 2,119 |
| 2024-02-15 | $24.04 | $24.06 | $23.96 | $23.96 | $23.96 | 1,485 |
| 2024-02-14 | $23.85 | $24.05 | $23.85 | $24.04 | $24.04 | 1,371 |
| 2024-02-13 | $23.93 | $24.00 | $23.89 | $24.00 | $24.00 | 1,837 |
| 2024-02-12 | $23.40 | $24.00 | $23.40 | $23.94 | $23.94 | 4,324 |
| 2024-02-09 | $23.68 | $23.94 | $23.66 | $23.94 | $23.94 | 4,224 |
| 2024-02-08 | $23.61 | $24.00 | $23.61 | $23.94 | $23.94 | 5,290 |
| 2024-02-07 | $23.75 | $23.95 | $23.59 | $23.95 | $23.95 | 3,719 |
| 2024-02-06 | $23.40 | $23.77 | $23.40 | $23.75 | $23.75 | 5,760 |
| 2024-02-05 | $23.78 | $23.78 | $23.51 | $23.76 | $23.76 | 5,037 |
| 2024-02-02 | $23.66 | $23.85 | $23.66 | $23.79 | $23.79 | 2,812 |
| 2024-02-01 | $23.79 | $23.85 | $23.43 | $23.82 | $23.82 | 5,671 |
| 2024-01-31 | $23.86 | $23.89 | $23.75 | $23.85 | $23.85 | 3,372 |
| 2024-01-30 | $23.88 | $23.88 | $23.85 | $23.85 | $23.85 | 5,073 |
| 2024-01-29 | $23.88 | $23.91 | $23.85 | $23.91 | $23.91 | 5,142 |
| 2024-01-26 | $23.63 | $23.85 | $23.63 | $23.85 | $23.85 | 3,164 |
| 2024-01-25 | $23.82 | $23.82 | $23.75 | $23.82 | $23.82 | 2,217 |
| 2024-01-24 | $23.56 | $23.79 | $23.56 | $23.79 | $23.79 | 3,806 |
| 2024-01-23 | $23.74 | $23.74 | $23.53 | $23.74 | $23.74 | 2,295 |
| 2024-01-22 | $23.75 | $23.77 | $23.75 | $23.76 | $23.76 | 3,228 |
| 2024-01-19 | $23.50 | $23.72 | $23.50 | $23.72 | $23.72 | 582 |
| 2024-01-18 | $23.70 | $23.70 | $23.63 | $23.70 | $23.70 | 2,015 |
| 2024-01-17 | $23.64 | $23.65 | $23.44 | $23.65 | $23.65 | 2,288 |
| 2024-01-16 | $23.60 | $23.68 | $23.60 | $23.68 | $23.68 | 9,167 |
| 2024-01-12 | $23.57 | $23.59 | $23.57 | $23.59 | $23.59 | 2,189 |
| 2024-01-11 | $23.60 | $23.60 | $23.52 | $23.60 | $23.60 | 1,036 |
| 2024-01-10 | $23.56 | $23.58 | $23.55 | $23.58 | $23.58 | 1,453 |
| 2024-01-09 | $23.56 | $23.59 | $23.54 | $23.59 | $23.59 | 3,594 |
| 2024-01-08 | $23.45 | $23.53 | $23.45 | $23.53 | $23.53 | 1,222 |
| 2024-01-05 | $23.48 | $23.54 | $23.47 | $23.54 | $23.54 | 3,626 |
| 2024-01-04 | $23.53 | $23.54 | $23.45 | $23.48 | $23.48 | 6,367 |
| 2024-01-03 | $23.51 | $23.54 | $23.49 | $23.53 | $23.53 | 2,988 |
| 2024-01-02 | $23.32 | $23.54 | $23.27 | $23.54 | $23.54 | 6,907 |
| 2023-12-29 | $23.47 | $23.47 | $22.75 | $23.30 | $23.30 | 4,056 |
| 2023-12-28 | $23.05 | $23.54 | $22.80 | $23.19 | $23.19 | 11,171 |
| 2023-12-27 | $22.94 | $23.53 | $22.85 | $22.89 | $22.89 | 11,484 |
| 2023-12-26 | $23.06 | $23.10 | $23.00 | $23.05 | $23.05 | 8,246 |
| 2023-12-22 | $23.26 | $23.37 | $22.60 | $23.29 | $23.29 | 8,835 |
| 2023-12-21 | $23.28 | $23.37 | $23.25 | $23.35 | $23.35 | 6,440 |
| 2023-12-20 | $23.44 | $23.49 | $23.30 | $23.37 | $23.37 | 4,810 |
| 2023-12-19 | $23.36 | $23.54 | $23.35 | $23.42 | $23.42 | 3,416 |
| 2023-12-18 | $23.47 | $23.50 | $23.47 | $23.50 | $23.50 | 5,853 |
| 2023-12-15 | $23.34 | $23.40 | $23.33 | $23.40 | $23.40 | 3,689 |
| 2023-12-14 | $23.30 | $23.38 | $23.30 | $23.38 | $23.38 | 7,282 |
| 2023-12-13 | $23.43 | $23.50 | $23.40 | $23.42 | $23.00 | 7,207 |
| 2023-12-12 | $23.43 | $23.43 | $23.30 | $23.43 | $23.01 | 5,532 |
| 2023-12-11 | $23.31 | $23.42 | $23.31 | $23.41 | $22.99 | 7,102 |
| 2023-12-08 | $23.39 | $23.40 | $23.34 | $23.36 | $22.95 | 2,445 |
| 2023-12-07 | $23.30 | $23.38 | $23.30 | $23.36 | $22.95 | 3,107 |
| 2023-12-06 | $23.40 | $23.42 | $23.31 | $23.36 | $22.95 | 14,611 |
| 2023-12-05 | $23.38 | $23.38 | $23.37 | $23.38 | $22.97 | 9,259 |
| 2023-12-04 | $23.37 | $23.37 | $23.33 | $23.34 | $22.93 | 3,843 |
| 2023-12-01 | $23.35 | $23.50 | $23.31 | $23.31 | $22.90 | 11,460 |
| 2023-11-30 | $23.22 | $23.35 | $23.22 | $23.35 | $22.94 | 2,455 |
| 2023-11-29 | $23.02 | $23.18 | $23.02 | $23.18 | $22.77 | 1,434 |
| 2023-11-28 | $22.99 | $23.18 | $22.99 | $23.17 | $22.76 | 1,723 |
| 2023-11-27 | $23.13 | $23.13 | $22.80 | $22.94 | $22.53 | 6,204 |
| 2023-11-24 | $22.82 | $23.13 | $22.82 | $23.13 | $22.72 | 3,461 |
| 2023-11-22 | $22.92 | $23.10 | $22.53 | $23.05 | $22.64 | 2,580 |
| 2023-11-21 | $22.91 | $23.13 | $22.91 | $23.13 | $22.72 | 1,089 |
| 2023-11-20 | $23.10 | $23.15 | $22.91 | $23.15 | $22.74 | 1,946 |
| 2023-11-17 | $23.01 | $23.20 | $23.01 | $23.20 | $22.79 | 1,167 |
| 2023-11-16 | $23.24 | $23.24 | $22.88 | $23.24 | $22.83 | 4,300 |
| 2023-11-15 | $22.92 | $23.21 | $22.92 | $23.21 | $22.80 | 1,813 |
| 2023-11-14 | $23.24 | $23.24 | $22.92 | $23.22 | $22.81 | 1,520 |
| 2023-11-13 | $23.03 | $23.05 | $22.88 | $23.05 | $22.64 | 2,455 |
| 2023-11-10 | $23.02 | $23.24 | $23.00 | $23.24 | $22.83 | 1,712 |
| 2023-11-09 | $23.18 | $23.20 | $23.04 | $23.08 | $22.67 | 6,281 |
| 2023-11-08 | $23.09 | $23.23 | $22.99 | $23.23 | $22.82 | 1,194 |
| 2023-11-07 | $22.90 | $23.45 | $22.85 | $23.24 | $22.83 | 3,360 |
| 2023-11-06 | $23.00 | $23.45 | $22.77 | $23.05 | $22.64 | 4,091 |
| 2023-11-03 | $22.77 | $23.00 | $22.61 | $22.98 | $22.57 | 5,527 |
| 2023-11-02 | $22.41 | $22.77 | $22.41 | $22.59 | $22.19 | 2,008 |
| 2023-11-01 | $22.73 | $22.73 | $22.33 | $22.41 | $22.01 | 2,721 |
| 2023-10-31 | $22.47 | $22.79 | $22.45 | $22.45 | $22.05 | 4,686 |
| 2023-10-30 | $22.47 | $22.47 | $22.20 | $22.45 | $22.05 | 1,479 |
| 2023-10-27 | $22.21 | $22.44 | $22.13 | $22.44 | $22.04 | 1,286 |
| 2023-10-26 | $22.24 | $22.41 | $22.20 | $22.32 | $21.92 | 4,076 |
| 2023-10-25 | $22.44 | $22.46 | $22.22 | $22.44 | $22.04 | 1,862 |
| 2023-10-24 | $22.21 | $22.47 | $22.20 | $22.47 | $22.07 | 5,516 |
| 2023-10-23 | $22.52 | $22.53 | $22.20 | $22.43 | $22.03 | 8,004 |
| 2023-10-20 | $22.67 | $22.67 | $22.42 | $22.65 | $22.25 | 1,408 |
| 2023-10-19 | $22.43 | $22.68 | $22.43 | $22.68 | $22.28 | 1,217 |
| 2023-10-18 | $22.61 | $22.76 | $22.61 | $22.76 | $22.36 | 418 |
| 2023-10-17 | $22.67 | $22.91 | $22.45 | $22.91 | $22.50 | 2,101 |
| 2023-10-16 | $22.90 | $22.90 | $22.67 | $22.90 | $22.49 | 1,394 |
| 2023-10-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.46 | 30 |
| 2023-10-12 | $22.45 | $22.90 | $22.45 | $22.87 | $22.46 | 984 |
| 2023-10-11 | $22.80 | $22.92 | $22.42 | $22.88 | $22.47 | 3,283 |
| 2023-10-10 | $22.35 | $22.65 | $22.35 | $22.65 | $22.25 | 3,581 |
| 2023-10-09 | $22.43 | $22.44 | $22.39 | $22.42 | $22.02 | 1,051 |
| 2023-10-06 | $22.17 | $22.44 | $22.17 | $22.44 | $22.04 | 956 |
| 2023-10-05 | $22.16 | $22.42 | $22.16 | $22.42 | $22.03 | 1,283 |
| 2023-10-04 | $22.29 | $22.39 | $22.29 | $22.29 | $21.89 | 1,818 |
| 2023-10-03 | $22.20 | $22.29 | $22.15 | $22.29 | $21.89 | 1,893 |
| 2023-10-02 | $22.74 | $22.74 | $22.10 | $22.29 | $21.90 | 7,133 |
| 2023-09-29 | $22.81 | $22.81 | $22.60 | $22.65 | $22.25 | 6,621 |
| 2023-09-28 | $22.88 | $22.89 | $22.81 | $22.85 | $22.44 | 1,230 |
| 2023-09-27 | $23.02 | $23.02 | $22.73 | $22.88 | $22.47 | 1,749 |
| 2023-09-26 | $22.82 | $22.98 | $22.80 | $22.80 | $22.40 | 1,459 |
| 2023-09-25 | $22.97 | $23.09 | $22.77 | $23.08 | $22.67 | 2,915 |
| 2023-09-22 | $22.72 | $23.19 | $22.72 | $23.19 | $22.78 | 3,232 |
| 2023-09-21 | $23.11 | $23.29 | $22.89 | $23.23 | $22.82 | 2,893 |
| 2023-09-20 | $23.44 | $23.44 | $23.12 | $23.42 | $23.00 | 3,384 |
| 2023-09-19 | $23.37 | $23.40 | $23.32 | $23.40 | $22.99 | 1,951 |
| 2023-09-18 | $23.28 | $23.43 | $23.28 | $23.37 | $22.96 | 6,758 |
| 2023-09-15 | $23.07 | $23.27 | $23.07 | $23.24 | $22.83 | 1,197 |
| 2023-09-14 | $23.15 | $23.37 | $23.15 | $23.28 | $22.87 | 6,981 |
| 2023-09-13 | $23.61 | $23.61 | $23.39 | $23.54 | $22.71 | 3,434 |
| 2023-09-12 | $23.50 | $23.68 | $23.50 | $23.62 | $22.79 | 2,735 |
| 2023-09-11 | $23.70 | $23.83 | $23.36 | $23.66 | $22.83 | 2,171 |
| 2023-09-08 | $23.60 | $23.80 | $23.60 | $23.80 | $22.96 | 1,230 |
| 2023-09-07 | $23.30 | $23.80 | $23.15 | $23.61 | $22.78 | 12,515 |
| 2023-09-06 | $23.85 | $23.85 | $23.48 | $23.58 | $22.75 | 9,278 |
| 2023-09-05 | $23.75 | $23.84 | $23.50 | $23.84 | $23.00 | 956 |
| 2023-09-01 | $23.76 | $23.78 | $23.76 | $23.78 | $22.94 | 1,306 |
| 2023-08-31 | $23.77 | $23.77 | $23.76 | $23.77 | $22.93 | 1,699 |
| 2023-08-30 | $23.77 | $23.77 | $23.72 | $23.77 | $22.93 | 2,898 |
| 2023-08-29 | $23.66 | $23.74 | $23.59 | $23.74 | $22.90 | 640 |
| 2023-08-28 | $23.69 | $23.73 | $23.66 | $23.69 | $22.86 | 2,909 |
| 2023-08-25 | $23.65 | $23.65 | $23.60 | $23.65 | $23.65 | 1,537 |
| 2023-08-24 | $23.55 | $23.77 | $23.55 | $23.65 | $23.65 | 7,054 |
| 2023-08-23 | $23.77 | $23.77 | $23.52 | $23.52 | $23.52 | 1,732 |
| 2023-08-22 | $23.61 | $23.66 | $23.50 | $23.66 | $23.66 | 912 |
| 2023-08-21 | $23.75 | $23.76 | $23.68 | $23.68 | $23.68 | 3,704 |
| 2023-08-18 | $23.66 | $23.76 | $23.61 | $23.65 | $23.65 | 1,840 |
| 2023-08-17 | $23.76 | $23.76 | $23.64 | $23.64 | $23.64 | 668 |
| 2023-08-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 199 |
| 2023-08-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 125 |
| 2023-08-14 | $23.73 | $23.73 | $23.72 | $23.72 | $23.72 | 1,315 |
| 2023-08-11 | $23.70 | $23.73 | $23.50 | $23.73 | $23.73 | 1,984 |
| 2023-08-10 | $23.56 | $23.70 | $23.56 | $23.70 | $23.70 | 2,053 |
| 2023-08-09 | $23.65 | $23.68 | $23.52 | $23.60 | $23.60 | 1,737 |
| 2023-08-08 | $23.68 | $23.68 | $23.55 | $23.57 | $23.57 | 6,541 |
| 2023-08-07 | $23.65 | $23.70 | $23.65 | $23.65 | $23.65 | 3,278 |
| 2023-08-04 | $23.55 | $23.70 | $23.55 | $23.59 | $23.59 | 2,015 |
| 2023-08-03 | $23.60 | $23.65 | $23.55 | $23.65 | $23.65 | 3,722 |
| 2023-08-02 | $23.60 | $23.65 | $23.60 | $23.60 | $23.60 | 3,515 |
| 2023-08-01 | $23.53 | $23.64 | $23.53 | $23.60 | $23.60 | 1,937 |
| 2023-07-31 | $23.59 | $23.60 | $23.58 | $23.60 | $23.60 | 1,152 |
| 2023-07-28 | $23.47 | $23.63 | $23.47 | $23.59 | $23.59 | 4,367 |
| 2023-07-27 | $23.63 | $23.63 | $23.60 | $23.60 | $23.60 | 1,270 |
| 2023-07-26 | $23.63 | $23.63 | $23.60 | $23.63 | $23.63 | 2,236 |
| 2023-07-25 | $23.65 | $23.65 | $23.50 | $23.58 | $23.58 | 1,305 |
| 2023-07-24 | $23.58 | $23.65 | $23.54 | $23.57 | $23.57 | 4,261 |
| 2023-07-21 | $23.50 | $23.60 | $23.42 | $23.47 | $23.47 | 2,375 |
| 2023-07-20 | $23.54 | $23.54 | $23.42 | $23.54 | $23.54 | 5,095 |
| 2023-07-19 | $23.60 | $23.60 | $23.46 | $23.57 | $23.57 | 9,110 |
| 2023-07-18 | $23.48 | $23.54 | $23.46 | $23.54 | $23.54 | 7,841 |
| 2023-07-17 | $23.50 | $23.61 | $23.43 | $23.50 | $23.50 | 11,928 |
| 2023-07-14 | $23.49 | $23.60 | $23.37 | $23.38 | $23.38 | 12,027 |
| 2023-07-13 | $23.41 | $23.60 | $23.40 | $23.40 | $23.40 | 1,646 |
| 2023-07-12 | $23.60 | $23.60 | $23.37 | $23.40 | $23.40 | 6,866 |
| 2023-07-11 | $23.45 | $23.64 | $23.45 | $23.64 | $23.64 | 443 |
| 2023-07-10 | $23.55 | $23.56 | $23.45 | $23.48 | $23.48 | 2,726 |
| 2023-07-07 | $23.41 | $23.55 | $23.39 | $23.53 | $23.53 | 11,824 |
| 2023-07-06 | $23.10 | $23.56 | $23.00 | $23.41 | $23.41 | 17,218 |
| 2023-07-05 | $23.08 | $23.10 | $23.07 | $23.10 | $23.10 | 3,235 |
| 2023-07-03 | $23.08 | $23.11 | $22.96 | $23.02 | $23.02 | 3,291 |
| 2023-06-30 | $23.03 | $23.12 | $22.83 | $23.09 | $23.09 | 5,136 |
| 2023-06-29 | $22.91 | $23.13 | $22.82 | $23.13 | $23.13 | 5,084 |
| 2023-06-28 | $23.04 | $23.07 | $22.80 | $22.80 | $22.80 | 2,626 |
| 2023-06-27 | $22.88 | $22.89 | $22.72 | $22.84 | $22.84 | 2,065 |
| 2023-06-26 | $22.91 | $22.91 | $22.87 | $22.90 | $22.90 | 4,278 |
| 2023-06-23 | $22.93 | $22.95 | $22.81 | $22.90 | $22.90 | 6,292 |
| 2023-06-22 | $22.86 | $22.97 | $22.68 | $22.93 | $22.93 | 25,545 |
| 2023-06-21 | $22.67 | $22.88 | $22.65 | $22.82 | $22.82 | 6,988 |
| 2023-06-20 | $22.79 | $23.05 | $22.71 | $22.86 | $22.86 | 11,955 |
| 2023-06-16 | $22.55 | $22.82 | $22.55 | $22.78 | $22.78 | 16,922 |
| 2023-06-15 | $22.50 | $22.59 | $22.49 | $22.49 | $22.49 | 2,141 |
| 2023-06-14 | $22.57 | $22.70 | $22.32 | $22.57 | $22.57 | 3,983 |
| 2023-06-13 | $22.76 | $23.05 | $22.76 | $22.96 | $22.54 | 10,818 |
| 2023-06-12 | $22.67 | $22.86 | $22.67 | $22.80 | $22.38 | 2,310 |
| 2023-06-09 | $22.81 | $22.81 | $22.75 | $22.80 | $22.38 | 1,018 |
| 2023-06-08 | $22.65 | $22.88 | $22.65 | $22.85 | $22.43 | 4,638 |
| 2023-06-07 | $22.74 | $22.86 | $22.59 | $22.73 | $22.31 | 4,046 |
| 2023-06-06 | $22.58 | $22.74 | $22.58 | $22.59 | $22.18 | 4,447 |
| 2023-06-05 | $22.55 | $22.55 | $22.50 | $22.55 | $22.14 | 2,184 |
| 2023-06-02 | $22.54 | $22.54 | $22.37 | $22.53 | $22.12 | 4,971 |
| 2023-06-01 | $22.54 | $22.54 | $22.47 | $22.47 | $22.06 | 2,846 |
| 2023-05-31 | $22.53 | $22.54 | $22.42 | $22.54 | $22.13 | 1,704 |
| 2023-05-30 | $22.55 | $22.55 | $22.44 | $22.54 | $22.13 | 803 |
| 2023-05-26 | $22.41 | $22.52 | $22.32 | $22.52 | $22.11 | 1,869 |
| 2023-05-25 | $22.45 | $22.47 | $22.30 | $22.44 | $22.03 | 879 |
| 2023-05-24 | $22.45 | $22.54 | $22.28 | $22.52 | $22.11 | 2,303 |
| 2023-05-23 | $22.35 | $22.47 | $22.35 | $22.47 | $22.06 | 1,069 |
| 2023-05-22 | $22.48 | $22.50 | $22.32 | $22.47 | $22.06 | 4,274 |
| 2023-05-19 | $22.57 | $22.58 | $22.32 | $22.48 | $22.07 | 7,466 |
| 2023-05-18 | $22.46 | $22.57 | $22.45 | $22.56 | $22.15 | 4,770 |
| 2023-05-17 | $22.40 | $22.46 | $22.30 | $22.40 | $21.99 | 3,444 |
| 2023-05-16 | $22.39 | $22.50 | $22.39 | $22.42 | $22.00 | 2,989 |
| 2023-05-15 | $22.42 | $22.42 | $22.20 | $22.40 | $21.99 | 5,543 |
| 2023-05-12 | $22.21 | $22.25 | $22.14 | $22.20 | $21.79 | 3,321 |
| 2023-05-11 | $22.42 | $22.42 | $22.10 | $22.25 | $21.84 | 8,010 |
| 2023-05-10 | $22.46 | $22.46 | $22.08 | $22.35 | $21.94 | 25,140 |
| 2023-05-09 | $22.10 | $22.22 | $22.06 | $22.12 | $21.71 | 11,693 |
| 2023-05-08 | $22.30 | $22.40 | $22.14 | $22.16 | $21.75 | 5,531 |
| 2023-05-05 | $22.22 | $22.26 | $21.92 | $22.00 | $22.00 | 14,721 |
| 2023-05-04 | $22.32 | $22.32 | $21.90 | $21.99 | $21.99 | 16,381 |
| 2023-05-03 | $22.33 | $22.43 | $22.33 | $22.42 | $22.42 | 3,161 |
| 2023-05-02 | $22.58 | $22.58 | $22.24 | $22.31 | $22.31 | 8,229 |
| 2023-05-01 | $22.48 | $22.72 | $22.48 | $22.58 | $22.58 | 10,863 |
| 2023-04-28 | $22.55 | $22.76 | $22.41 | $22.43 | $22.43 | 16,801 |
| 2023-04-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 549 |
| 2023-04-26 | $22.45 | $22.90 | $22.31 | $22.45 | $22.45 | 6,417 |
| 2023-04-25 | $23.08 | $23.13 | $22.31 | $22.38 | $22.38 | 11,034 |
| 2023-04-24 | $23.20 | $23.23 | $23.10 | $23.10 | $23.10 | 2,773 |
| 2023-04-21 | $24.03 | $24.03 | $23.00 | $23.21 | $23.21 | 21,035 |
| 2023-04-20 | $23.98 | $24.46 | $23.97 | $24.11 | $24.11 | 36,463 |
| 2023-04-19 | $23.93 | $24.09 | $23.90 | $24.09 | $24.09 | 10,651 |
| 2023-04-18 | $23.65 | $24.47 | $23.65 | $24.05 | $24.05 | 69,654 |
| 2023-04-17 | $23.50 | $23.63 | $23.50 | $23.63 | $23.63 | 16,287 |
| 2023-04-14 | $23.30 | $23.60 | $23.30 | $23.60 | $23.60 | 1,842 |
| 2023-04-13 | $23.35 | $23.58 | $23.01 | $23.58 | $23.58 | 8,621 |
| 2023-04-12 | $23.00 | $23.30 | $22.92 | $23.30 | $23.30 | 1,477 |
| 2023-04-11 | $23.00 | $23.09 | $23.00 | $23.08 | $23.08 | 921 |
| 2023-04-10 | $23.00 | $23.14 | $22.75 | $23.14 | $23.14 | 806 |
| 2023-04-06 | $23.54 | $23.54 | $22.55 | $22.65 | $22.65 | 1,011 |
| 2023-04-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 146 |
| 2023-04-04 | $23.50 | $23.50 | $22.90 | $23.10 | $23.10 | 4,174 |
| 2023-04-03 | $22.71 | $23.34 | $22.71 | $23.34 | $23.34 | 514 |
| 2023-03-31 | $22.71 | $23.23 | $22.47 | $23.23 | $23.23 | 5,334 |
| 2023-03-30 | $22.20 | $22.85 | $22.20 | $22.85 | $22.85 | 2,029 |
| 2023-03-29 | $22.49 | $22.92 | $22.18 | $22.92 | $22.92 | 4,460 |
| 2023-03-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 60 |
| 2023-03-27 | $22.19 | $22.83 | $22.12 | $22.83 | $22.83 | 3,779 |
| 2023-03-24 | $22.23 | $22.40 | $22.17 | $22.17 | $22.17 | 2,761 |
| 2023-03-23 | $22.68 | $22.68 | $22.22 | $22.56 | $22.56 | 3,325 |
| 2023-03-22 | $23.04 | $23.20 | $22.42 | $22.65 | $22.65 | 1,843 |
| 2023-03-21 | $23.06 | $23.07 | $22.76 | $22.85 | $22.85 | 4,380 |
| 2023-03-20 | $23.09 | $23.35 | $23.02 | $23.12 | $23.12 | 1,960 |
| 2023-03-17 | $23.05 | $23.19 | $22.99 | $22.99 | $22.99 | 1,482 |
| 2023-03-16 | $23.30 | $23.50 | $22.93 | $23.50 | $23.50 | 1,503 |
| 2023-03-15 | $23.38 | $23.38 | $23.25 | $23.30 | $23.30 | 1,172 |
| 2023-03-14 | $23.31 | $23.50 | $23.26 | $23.50 | $23.50 | 3,532 |
| 2023-03-13 | $23.05 | $23.31 | $23.05 | $23.31 | $22.90 | 800 |
| 2023-03-10 | $23.51 | $23.51 | $23.33 | $23.35 | $22.94 | 1,784 |
| 2023-03-09 | $23.62 | $23.80 | $23.62 | $23.80 | $23.38 | 13,373 |
| 2023-03-08 | $23.45 | $23.73 | $23.45 | $23.61 | $23.19 | 2,144 |
| 2023-03-07 | $23.38 | $23.38 | $23.36 | $23.36 | $22.95 | 613 |
| 2023-03-06 | $23.42 | $23.47 | $22.85 | $23.41 | $23.00 | 7,932 |
| 2023-03-03 | $23.47 | $23.47 | $23.42 | $23.42 | $23.42 | 1,276 |
| 2023-03-02 | $23.50 | $23.50 | $23.43 | $23.43 | $23.43 | 2,335 |
| 2023-03-01 | $23.62 | $23.62 | $23.51 | $23.57 | $23.57 | 838 |
| 2023-02-28 | $23.67 | $23.67 | $23.46 | $23.50 | $23.50 | 4,843 |
| 2023-02-27 | $23.70 | $23.70 | $23.61 | $23.61 | $23.61 | 654 |
| 2023-02-24 | $23.51 | $23.68 | $23.51 | $23.62 | $23.62 | 1,532 |
| 2023-02-23 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 524 |
| 2023-02-22 | $23.65 | $23.65 | $23.60 | $23.60 | $23.60 | 397 |
| 2023-02-21 | $23.64 | $23.70 | $23.50 | $23.50 | $23.50 | 4,152 |
| 2023-02-17 | $23.57 | $23.66 | $23.52 | $23.60 | $23.60 | 1,160 |
| 2023-02-16 | $23.64 | $23.80 | $23.57 | $23.57 | $23.57 | 7,088 |
| 2023-02-15 | $23.65 | $23.90 | $23.65 | $23.86 | $23.86 | 6,447 |
| 2023-02-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 417 |
| 2023-02-13 | $23.90 | $23.90 | $23.55 | $23.57 | $23.57 | 4,389 |
| 2023-02-10 | $23.88 | $23.88 | $23.66 | $23.66 | $23.66 | 1,105 |
| 2023-02-09 | $23.56 | $23.88 | $23.56 | $23.85 | $23.85 | 4,404 |
| 2023-02-08 | $23.61 | $23.70 | $23.60 | $23.70 | $23.70 | 2,838 |
| 2023-02-07 | $23.59 | $23.61 | $23.58 | $23.61 | $23.61 | 4,405 |
| 2023-02-06 | $23.61 | $23.61 | $23.56 | $23.59 | $23.59 | 2,696 |
| 2023-02-03 | $23.61 | $23.61 | $23.50 | $23.61 | $23.61 | 1,949 |
| 2023-02-02 | $23.54 | $23.61 | $23.51 | $23.60 | $23.60 | 13,734 |
| 2023-02-01 | $23.36 | $23.49 | $23.36 | $23.49 | $23.49 | 662 |
| 2023-01-31 | $23.36 | $23.47 | $23.36 | $23.36 | $23.36 | 4,206 |
| 2023-01-30 | $23.44 | $23.47 | $23.41 | $23.42 | $23.42 | 2,497 |
| 2023-01-27 | $23.44 | $23.44 | $23.42 | $23.42 | $23.42 | 5,253 |
| 2023-01-26 | $23.38 | $23.41 | $23.35 | $23.41 | $23.41 | 2,989 |
| 2023-01-25 | $23.35 | $23.35 | $23.33 | $23.35 | $23.35 | 1,730 |
| 2023-01-24 | $23.29 | $23.34 | $23.29 | $23.34 | $23.34 | 1,944 |
| 2023-01-23 | $23.25 | $23.30 | $23.20 | $23.30 | $23.30 | 10,099 |
| 2023-01-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 303 |
| 2023-01-19 | $22.89 | $23.20 | $22.89 | $23.15 | $23.15 | 3,353 |
| 2023-01-18 | $22.95 | $23.12 | $22.85 | $23.00 | $23.00 | 2,579 |
| 2023-01-17 | $22.89 | $22.89 | $22.27 | $22.80 | $22.80 | 4,530 |
| 2023-01-13 | $23.22 | $23.25 | $23.03 | $23.03 | $23.03 | 942 |
| 2023-01-12 | $23.10 | $23.25 | $22.85 | $23.25 | $23.25 | 3,314 |
| 2023-01-11 | $23.13 | $23.15 | $22.92 | $23.02 | $23.02 | 2,610 |
| 2023-01-10 | $22.84 | $23.13 | $22.84 | $23.03 | $23.03 | 3,386 |
| 2023-01-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 222 |
| 2023-01-06 | $22.80 | $23.25 | $22.80 | $23.25 | $23.25 | 959 |
| 2023-01-05 | $23.00 | $23.00 | $22.83 | $22.83 | $22.83 | 2,677 |
| 2023-01-04 | $23.15 | $23.15 | $22.42 | $22.79 | $22.79 | 2,301 |
| 2023-01-03 | $22.40 | $23.25 | $22.11 | $22.35 | $22.35 | 10,218 |
| 2022-12-30 | $22.65 | $22.65 | $22.01 | $22.58 | $22.58 | 4,362 |
| 2022-12-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 583 |
| 2022-12-28 | $22.49 | $22.70 | $22.46 | $22.60 | $22.60 | 1,750 |
| 2022-12-27 | $22.63 | $22.63 | $22.50 | $22.50 | $22.50 | 797 |
| 2022-12-23 | $22.75 | $22.75 | $22.55 | $22.75 | $22.75 | 25,622 |
| 2022-12-22 | $22.19 | $22.80 | $22.19 | $22.80 | $22.80 | 1,695 |
| 2022-12-21 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 640 |
| 2022-12-20 | $22.65 | $22.65 | $22.40 | $22.53 | $22.53 | 4,426 |
| 2022-12-19 | $22.65 | $22.93 | $22.65 | $22.65 | $22.65 | 1,843 |
| 2022-12-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,212 |
| 2022-12-15 | $22.65 | $22.93 | $22.62 | $22.62 | $22.62 | 1,182 |
| 2022-12-14 | $22.80 | $23.14 | $22.52 | $22.82 | $22.82 | 5,145 |
| 2022-12-13 | $23.25 | $23.54 | $22.98 | $23.16 | $22.74 | 8,783 |
| 2022-12-12 | $22.98 | $23.14 | $22.98 | $23.10 | $22.68 | 2,782 |
| 2022-12-09 | $23.14 | $23.14 | $22.98 | $22.98 | $22.56 | 410 |
| 2022-12-08 | $22.99 | $23.06 | $22.98 | $23.06 | $22.64 | 912 |
| 2022-12-07 | $23.06 | $23.14 | $23.04 | $23.07 | $22.65 | 2,120 |
| 2022-12-06 | $23.06 | $23.14 | $22.99 | $23.14 | $22.72 | 1,800 |
| 2022-12-05 | $23.00 | $23.14 | $22.97 | $23.14 | $22.72 | 1,803 |
| 2022-12-02 | $23.11 | $23.14 | $22.96 | $22.97 | $22.55 | 3,131 |
| 2022-12-01 | $23.00 | $23.13 | $23.00 | $23.00 | $22.58 | 2,052 |
| 2022-11-30 | $22.90 | $23.12 | $22.74 | $22.79 | $22.38 | 2,648 |
| 2022-11-29 | $22.80 | $22.80 | $22.66 | $22.66 | $22.25 | 2,256 |
| 2022-11-28 | $22.80 | $22.98 | $22.66 | $22.71 | $22.30 | 1,683 |
| 2022-11-25 | $22.66 | $22.66 | $22.66 | $22.66 | $22.25 | 297 |
| 2022-11-23 | $22.98 | $22.98 | $22.54 | $22.84 | $22.43 | 4,526 |
| 2022-11-22 | $22.62 | $22.62 | $22.53 | $22.54 | $22.13 | 917 |
| 2022-11-21 | $22.96 | $22.96 | $22.62 | $22.95 | $22.53 | 1,569 |
| 2022-11-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.54 | 1,269 |
| 2022-11-17 | $22.85 | $22.95 | $22.55 | $22.95 | $22.53 | 5,011 |
| 2022-11-16 | $22.77 | $22.93 | $22.75 | $22.85 | $22.44 | 3,252 |
| 2022-11-15 | $22.84 | $23.00 | $22.70 | $22.70 | $22.29 | 4,798 |
| 2022-11-14 | $22.83 | $22.86 | $22.55 | $22.70 | $22.29 | 3,746 |
| 2022-11-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.44 | 494 |
| 2022-11-10 | $22.61 | $22.85 | $22.40 | $22.83 | $22.41 | 2,750 |
| 2022-11-09 | $22.52 | $22.52 | $22.38 | $22.39 | $21.98 | 1,683 |
| 2022-11-08 | $22.05 | $22.48 | $22.05 | $22.35 | $21.94 | 1,288 |
| 2022-11-07 | $21.96 | $22.18 | $21.96 | $21.98 | $21.58 | 4,884 |
| 2022-11-04 | $22.00 | $22.31 | $21.86 | $21.86 | $21.86 | 7,509 |
| 2022-11-03 | $22.60 | $22.60 | $22.00 | $22.24 | $22.24 | 5,247 |
| 2022-11-02 | $22.39 | $22.39 | $22.10 | $22.10 | $22.10 | 1,855 |
| 2022-11-01 | $22.44 | $22.65 | $22.26 | $22.46 | $22.46 | 2,951 |
| 2022-10-31 | $22.50 | $22.60 | $22.25 | $22.60 | $22.60 | 4,414 |
| 2022-10-28 | $22.26 | $22.32 | $21.96 | $22.25 | $22.25 | 637 |
| 2022-10-27 | $22.25 | $22.35 | $22.02 | $22.31 | $22.31 | 2,695 |
| 2022-10-26 | $22.50 | $22.50 | $21.90 | $21.90 | $21.90 | 1,874 |
| 2022-10-25 | $21.90 | $22.55 | $21.90 | $22.55 | $22.55 | 3,122 |
| 2022-10-24 | $22.33 | $22.33 | $21.94 | $22.01 | $22.01 | 6,454 |
| 2022-10-21 | $22.45 | $22.45 | $22.15 | $22.15 | $22.15 | 1,284 |
| 2022-10-20 | $22.65 | $22.65 | $22.27 | $22.44 | $22.44 | 2,295 |
| 2022-10-19 | $22.50 | $22.53 | $22.30 | $22.30 | $22.30 | 4,858 |
| 2022-10-18 | $22.64 | $22.64 | $22.50 | $22.50 | $22.50 | 4,043 |
| 2022-10-17 | $22.78 | $22.78 | $22.64 | $22.64 | $22.64 | 2,948 |
| 2022-10-14 | $22.67 | $22.67 | $22.50 | $22.50 | $22.50 | 1,614 |
| 2022-10-13 | $22.80 | $22.80 | $22.55 | $22.67 | $22.67 | 2,771 |
| 2022-10-12 | $22.77 | $22.77 | $22.60 | $22.77 | $22.77 | 5,661 |
| 2022-10-11 | $22.62 | $22.70 | $22.61 | $22.70 | $22.70 | 5,128 |
| 2022-10-10 | $23.16 | $23.19 | $22.80 | $22.80 | $22.80 | 5,895 |
| 2022-10-07 | $23.21 | $23.21 | $22.90 | $22.90 | $22.90 | 979 |
| 2022-10-06 | $23.09 | $23.09 | $22.99 | $22.99 | $22.99 | 4,030 |
| 2022-10-05 | $23.30 | $23.46 | $23.09 | $23.15 | $23.15 | 6,770 |
| 2022-10-04 | $23.43 | $23.43 | $23.20 | $23.25 | $23.25 | 2,741 |
| 2022-10-03 | $23.35 | $23.40 | $23.15 | $23.24 | $23.24 | 6,177 |
| 2022-09-30 | $23.58 | $23.60 | $23.40 | $23.40 | $23.40 | 1,576 |
| 2022-09-29 | $23.60 | $23.74 | $23.46 | $23.63 | $23.63 | 6,596 |
| 2022-09-28 | $24.00 | $24.00 | $23.72 | $23.72 | $23.72 | 4,032 |
| 2022-09-27 | $23.80 | $23.98 | $23.80 | $23.98 | $23.98 | 1,077 |
| 2022-09-26 | $23.80 | $23.80 | $23.79 | $23.79 | $23.79 | 761 |
| 2022-09-23 | $23.83 | $24.17 | $23.79 | $23.81 | $23.81 | 4,321 |
| 2022-09-22 | $24.00 | $24.00 | $23.82 | $23.93 | $23.93 | 3,148 |
| 2022-09-21 | $24.38 | $24.38 | $24.28 | $24.32 | $24.32 | 2,283 |
| 2022-09-20 | $24.48 | $24.48 | $24.30 | $24.34 | $24.34 | 705 |
| 2022-09-19 | $24.55 | $24.55 | $24.48 | $24.48 | $24.48 | 1,006 |
| 2022-09-16 | $24.43 | $24.60 | $24.43 | $24.59 | $24.59 | 2,168 |
| 2022-09-15 | $24.60 | $24.60 | $24.45 | $24.52 | $24.52 | 1,412 |
| 2022-09-14 | $24.56 | $24.58 | $24.49 | $24.51 | $24.51 | 2,233 |
| 2022-09-13 | $24.78 | $24.85 | $24.74 | $24.74 | $24.32 | 8,278 |
| 2022-09-12 | $24.75 | $24.80 | $24.75 | $24.75 | $24.33 | 1,825 |
| 2022-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.34 | 536 |
| 2022-09-08 | $24.76 | $24.76 | $24.65 | $24.75 | $24.75 | 814 |
| 2022-09-07 | $24.85 | $24.85 | $24.84 | $24.85 | $24.85 | 1,962 |
| 2022-09-06 | $24.85 | $24.85 | $24.76 | $24.76 | $24.76 | 1,605 |
| 2022-09-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 833 |
| 2022-09-01 | $24.68 | $24.79 | $24.65 | $24.75 | $24.75 | 1,519 |
| 2022-08-31 | $24.73 | $24.73 | $24.71 | $24.71 | $24.71 | 672 |
| 2022-08-30 | $24.63 | $24.84 | $24.63 | $24.77 | $24.77 | 1,480 |
| 2022-08-29 | $24.78 | $24.80 | $24.60 | $24.60 | $24.60 | 1,745 |
| 2022-08-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 40 |
| 2022-08-25 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 1,844 |
| 2022-08-24 | $24.45 | $24.92 | $24.44 | $24.92 | $24.92 | 899 |
| 2022-08-23 | $24.33 | $24.59 | $24.33 | $24.59 | $24.59 | 2,435 |
| 2022-08-22 | $24.75 | $24.75 | $24.55 | $24.55 | $24.55 | 4,146 |
| 2022-08-19 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 1,749 |
| 2022-08-18 | $24.75 | $24.75 | $24.62 | $24.62 | $24.62 | 3,817 |
| 2022-08-17 | $24.61 | $24.90 | $24.50 | $24.90 | $24.90 | 4,937 |
| 2022-08-16 | $24.90 | $24.90 | $24.47 | $24.60 | $24.60 | 2,221 |
| 2022-08-15 | $24.70 | $24.94 | $24.26 | $24.41 | $24.41 | 10,706 |
| 2022-08-12 | $24.65 | $24.65 | $24.50 | $24.64 | $24.64 | 982 |
| 2022-08-11 | $24.63 | $25.00 | $24.63 | $24.70 | $24.70 | 4,521 |
| 2022-08-10 | $24.90 | $25.00 | $24.65 | $24.86 | $24.86 | 6,105 |
| 2022-08-09 | $25.00 | $25.00 | $24.88 | $24.90 | $24.90 | 805 |
| 2022-08-08 | $24.64 | $25.00 | $24.64 | $24.75 | $24.75 | 8,205 |
| 2022-08-05 | $24.37 | $24.67 | $24.37 | $24.67 | $24.67 | 4,233 |
| 2022-08-04 | $24.58 | $24.79 | $24.33 | $24.65 | $24.65 | 10,689 |
| 2022-08-03 | $24.17 | $24.50 | $24.17 | $24.50 | $24.50 | 1,421 |
| 2022-08-02 | $24.77 | $24.77 | $24.00 | $24.42 | $24.42 | 8,361 |
| 2022-08-01 | $24.52 | $24.56 | $24.50 | $24.54 | $24.54 | 3,009 |
| 2022-07-29 | $24.17 | $24.26 | $24.15 | $24.26 | $24.26 | 4,306 |
| 2022-07-28 | $24.02 | $24.17 | $24.02 | $24.17 | $24.17 | 6,200 |
| 2022-07-27 | $24.10 | $24.11 | $23.96 | $23.96 | $23.96 | 2,300 |
| 2022-07-26 | $24.01 | $24.01 | $23.79 | $23.98 | $23.98 | 2,677 |
| 2022-07-25 | $23.92 | $23.95 | $23.92 | $23.95 | $23.95 | 1,253 |
| 2022-07-22 | $23.92 | $24.00 | $23.90 | $23.92 | $23.92 | 9,668 |
| 2022-07-21 | $23.85 | $24.02 | $23.85 | $23.85 | $23.85 | 4,651 |
| 2022-07-20 | $23.89 | $24.03 | $23.86 | $23.90 | $23.90 | 2,268 |
| 2022-07-19 | $24.04 | $24.16 | $23.88 | $24.05 | $24.05 | 4,593 |
| 2022-07-18 | $24.03 | $24.20 | $23.85 | $24.02 | $24.02 | 8,957 |
| 2022-07-15 | $23.80 | $24.24 | $23.80 | $24.04 | $24.04 | 7,083 |
| 2022-07-14 | $24.40 | $24.40 | $23.81 | $24.11 | $24.11 | 6,370 |
| 2022-07-13 | $24.40 | $24.47 | $24.30 | $24.39 | $24.39 | 4,783 |
| 2022-07-12 | $24.45 | $24.57 | $24.07 | $24.31 | $24.31 | 5,861 |
| 2022-07-11 | $24.17 | $24.26 | $24.11 | $24.17 | $24.17 | 3,856 |
| 2022-07-08 | $23.87 | $24.37 | $23.87 | $24.18 | $24.18 | 3,622 |
| 2022-07-07 | $23.77 | $24.06 | $23.75 | $24.06 | $24.06 | 15,773 |
| 2022-07-06 | $23.82 | $23.92 | $23.74 | $23.85 | $23.85 | 15,652 |
| 2022-07-05 | $23.98 | $23.98 | $23.74 | $23.74 | $23.74 | 6,272 |
| 2022-07-01 | $24.14 | $24.14 | $23.68 | $23.88 | $23.88 | 6,824 |
| 2022-06-30 | $23.65 | $23.99 | $23.65 | $23.98 | $23.98 | 17,600 |
| 2022-06-29 | $23.65 | $23.85 | $23.65 | $23.65 | $23.65 | 13,266 |
| 2022-06-28 | $23.87 | $23.87 | $23.62 | $23.62 | $23.62 | 25,400 |
| 2022-06-27 | $23.73 | $23.99 | $23.70 | $23.88 | $23.88 | 10,833 |
| 2022-06-24 | $24.07 | $24.07 | $23.70 | $23.86 | $23.86 | 11,167 |
| 2022-06-23 | $23.80 | $24.15 | $23.60 | $23.89 | $23.89 | 10,506 |
| 2022-06-22 | $23.85 | $24.07 | $23.73 | $23.77 | $23.77 | 15,624 |
| 2022-06-21 | $24.05 | $24.33 | $23.68 | $23.68 | $23.68 | 14,646 |
| 2022-06-17 | $24.00 | $24.53 | $23.75 | $23.76 | $23.76 | 22,826 |
| 2022-06-16 | $24.30 | $24.55 | $24.00 | $24.04 | $24.04 | 15,670 |
| 2022-06-15 | $24.57 | $24.98 | $24.30 | $24.46 | $24.46 | 14,585 |
| 2022-06-14 | $24.55 | $25.00 | $24.55 | $24.55 | $24.55 | 14,544 |
| 2022-06-13 | $25.19 | $25.44 | $24.95 | $24.95 | $24.53 | 24,989 |
| 2022-06-10 | $25.12 | $25.23 | $25.10 | $25.15 | $24.73 | 5,597 |
| 2022-06-09 | $25.22 | $25.26 | $25.09 | $25.23 | $24.80 | 15,744 |
| 2022-06-08 | $25.60 | $25.60 | $25.10 | $25.29 | $24.86 | 20,212 |
| 2022-06-07 | $25.80 | $25.80 | $25.33 | $25.69 | $25.26 | 2,763 |
| 2022-06-06 | $25.79 | $25.80 | $25.60 | $25.60 | $25.17 | 8,300 |
| 2022-06-03 | $25.57 | $25.57 | $25.30 | $25.30 | $24.87 | 6,632 |
| 2022-06-02 | $25.57 | $25.63 | $25.24 | $25.63 | $25.20 | 6,928 |
| 2022-06-01 | $25.20 | $25.64 | $25.20 | $25.64 | $25.21 | 2,286 |
| 2022-05-31 | $25.50 | $25.66 | $25.41 | $25.61 | $25.18 | 9,713 |
| 2022-05-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.17 | 263 |
| 2022-05-26 | $25.38 | $25.64 | $25.26 | $25.26 | $24.83 | 2,551 |
| 2022-05-25 | $25.23 | $25.25 | $25.23 | $25.25 | $24.82 | 2,815 |
| 2022-05-24 | $25.07 | $25.30 | $25.07 | $25.27 | $24.84 | 2,904 |
| 2022-05-23 | $25.25 | $25.25 | $25.16 | $25.25 | $24.82 | 2,617 |
| 2022-05-20 | $25.10 | $25.25 | $25.06 | $25.25 | $24.82 | 2,612 |
| 2022-05-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.82 | 7,456 |
| 2022-05-18 | $25.29 | $25.32 | $25.07 | $25.25 | $24.82 | 5,176 |
| 2022-05-17 | $25.64 | $25.64 | $25.32 | $25.32 | $24.89 | 2,523 |
| 2022-05-16 | $25.62 | $25.62 | $25.41 | $25.41 | $24.98 | 1,517 |
| 2022-05-13 | $25.47 | $25.60 | $25.00 | $25.60 | $25.17 | 3,806 |
| 2022-05-12 | $25.36 | $25.46 | $25.24 | $25.40 | $24.97 | 2,100 |
| 2022-05-11 | $25.36 | $25.47 | $25.36 | $25.40 | $24.97 | 2,915 |
| 2022-05-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.12 | 4,792 |
| 2022-05-09 | $25.05 | $25.74 | $25.05 | $25.73 | $25.30 | 9,777 |
| 2022-05-06 | $25.17 | $25.20 | $25.16 | $25.20 | $24.77 | 2,129 |
| 2022-05-05 | $25.12 | $25.70 | $25.12 | $25.16 | $24.73 | 7,109 |
| 2022-05-04 | $25.37 | $25.37 | $25.34 | $25.37 | $24.94 | 6,363 |
| 2022-05-03 | $25.49 | $25.75 | $25.41 | $25.47 | $25.04 | 3,689 |
| 2022-05-02 | $25.35 | $25.68 | $25.25 | $25.34 | $24.91 | 5,377 |
| 2022-04-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.25 | 1,648 |
| 2022-04-28 | $25.50 | $25.50 | $25.36 | $25.45 | $25.02 | 6,599 |
| 2022-04-27 | $25.69 | $25.69 | $25.39 | $25.54 | $25.10 | 6,552 |
| 2022-04-26 | $25.43 | $25.75 | $25.43 | $25.75 | $25.31 | 3,570 |
| 2022-04-25 | $25.55 | $25.75 | $25.43 | $25.43 | $25.00 | 2,798 |
| 2022-04-22 | $25.96 | $25.96 | $25.53 | $25.53 | $25.10 | 1,568 |
| 2022-04-21 | $25.64 | $25.76 | $25.50 | $25.76 | $25.32 | 4,300 |
| 2022-04-20 | $25.64 | $25.80 | $25.64 | $25.72 | $25.29 | 1,198 |
| 2022-04-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.21 | 1,563 |
| 2022-04-18 | $25.80 | $25.80 | $25.70 | $25.70 | $25.27 | 1,249 |
| 2022-04-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.29 | 385 |
| 2022-04-13 | $25.68 | $25.80 | $25.68 | $25.80 | $25.36 | 797 |
| 2022-04-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.20 | 309 |
| 2022-04-11 | $25.64 | $25.68 | $25.64 | $25.68 | $25.25 | 1,687 |
| 2022-04-08 | $25.56 | $25.69 | $25.56 | $25.69 | $25.26 | 1,319 |
| 2022-04-07 | $25.60 | $25.72 | $25.60 | $25.72 | $25.29 | 2,249 |
| 2022-04-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 66 |
| 2022-04-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 277 |
| 2022-04-04 | $25.80 | $25.80 | $25.76 | $25.80 | $25.36 | 6,254 |
| 2022-04-01 | $25.80 | $25.80 | $25.65 | $25.65 | $25.22 | 1,268 |
| 2022-03-31 | $25.70 | $25.80 | $25.63 | $25.77 | $25.33 | 1,418 |
| 2022-03-30 | $25.80 | $25.80 | $25.74 | $25.74 | $25.31 | 919 |
| 2022-03-29 | $25.74 | $25.80 | $25.70 | $25.75 | $25.31 | 3,338 |
| 2022-03-28 | $25.80 | $25.80 | $25.71 | $25.71 | $25.27 | 767 |
| 2022-03-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.34 | 9,301 |
| 2022-03-24 | $25.74 | $25.75 | $25.55 | $25.75 | $25.31 | 5,415 |
| 2022-03-23 | $25.67 | $25.74 | $25.53 | $25.74 | $25.31 | 7,649 |
| 2022-03-22 | $25.74 | $25.75 | $25.69 | $25.75 | $25.31 | 1,871 |
| 2022-03-21 | $25.60 | $25.79 | $25.60 | $25.79 | $25.35 | 2,752 |
| 2022-03-18 | $25.73 | $25.80 | $25.62 | $25.80 | $25.36 | 8,657 |
| 2022-03-17 | $25.52 | $25.79 | $25.51 | $25.73 | $25.30 | 8,755 |
| 2022-03-16 | $25.30 | $25.75 | $25.25 | $25.74 | $25.31 | 5,579 |
| 2022-03-15 | $25.38 | $25.46 | $25.29 | $25.38 | $24.95 | 6,298 |
| 2022-03-14 | $25.70 | $25.70 | $25.40 | $25.40 | $24.97 | 2,962 |
| 2022-03-11 | $25.93 | $26.04 | $25.93 | $26.04 | $25.18 | 6,758 |
| 2022-03-10 | $26.04 | $26.10 | $26.04 | $26.10 | $25.24 | 4,398 |
| 2022-03-09 | $25.92 | $26.00 | $25.85 | $25.97 | $25.11 | 2,142 |
| 2022-03-08 | $25.97 | $25.99 | $25.77 | $25.86 | $25.00 | 10,853 |
| 2022-03-07 | $25.89 | $26.06 | $25.70 | $25.83 | $24.98 | 10,469 |
| 2022-03-04 | $26.09 | $26.09 | $25.79 | $25.92 | $25.06 | 2,740 |
| 2022-03-03 | $26.08 | $26.08 | $25.79 | $25.90 | $25.05 | 1,761 |
| 2022-03-02 | $25.92 | $26.09 | $25.76 | $25.96 | $25.10 | 3,610 |
| 2022-03-01 | $26.04 | $26.05 | $25.70 | $26.04 | $25.18 | 16,916 |
| 2022-02-28 | $26.00 | $26.00 | $25.93 | $25.93 | $25.08 | 2,489 |
| 2022-02-25 | $26.04 | $26.04 | $25.86 | $25.94 | $25.09 | 3,031 |
| 2022-02-24 | $25.67 | $25.83 | $25.67 | $25.83 | $24.98 | 1,917 |
| 2022-02-23 | $26.01 | $26.01 | $25.85 | $25.90 | $25.05 | 3,233 |
| 2022-02-22 | $25.94 | $26.04 | $25.94 | $25.98 | $25.12 | 6,974 |
| 2022-02-18 | $25.70 | $25.97 | $25.70 | $25.97 | $25.11 | 3,442 |
| 2022-02-17 | $25.57 | $26.02 | $25.57 | $26.02 | $25.16 | 3,283 |
| 2022-02-16 | $26.05 | $26.10 | $25.93 | $26.10 | $25.24 | 3,385 |
| 2022-02-15 | $25.65 | $25.98 | $25.59 | $25.87 | $25.02 | 11,994 |
| 2022-02-14 | $25.90 | $25.91 | $25.38 | $25.58 | $24.74 | 25,314 |
| 2022-02-11 | $26.11 | $26.18 | $26.05 | $26.11 | $25.25 | 4,835 |
| 2022-02-10 | $26.24 | $26.24 | $26.14 | $26.14 | $25.28 | 6,774 |
| 2022-02-09 | $26.10 | $26.19 | $26.10 | $26.14 | $25.28 | 5,542 |
| 2022-02-08 | $26.07 | $26.31 | $26.07 | $26.19 | $25.33 | 14,808 |
| 2022-02-07 | $26.20 | $26.20 | $26.11 | $26.13 | $25.27 | 11,762 |
| 2022-02-04 | $26.10 | $26.30 | $26.10 | $26.24 | $25.37 | 14,489 |
| 2022-02-03 | $26.30 | $26.30 | $26.05 | $26.24 | $25.37 | 11,711 |
| 2022-02-02 | $26.19 | $26.35 | $26.19 | $26.30 | $25.43 | 8,574 |
| 2022-02-01 | $26.20 | $26.20 | $26.05 | $26.15 | $25.28 | 8,395 |
| 2022-01-31 | $26.08 | $26.21 | $26.08 | $26.20 | $25.33 | 10,873 |
| 2022-01-28 | $26.27 | $26.31 | $26.17 | $26.21 | $25.35 | 9,940 |
| 2022-01-27 | $26.37 | $26.37 | $26.20 | $26.33 | $25.46 | 12,083 |
| 2022-01-26 | $26.12 | $26.37 | $26.10 | $26.22 | $25.35 | 20,056 |
| 2022-01-25 | $26.43 | $26.43 | $26.19 | $26.38 | $25.51 | 5,782 |
| 2022-01-24 | $26.31 | $26.43 | $26.14 | $26.43 | $25.56 | 12,593 |
| 2022-01-21 | $26.41 | $26.41 | $26.30 | $26.30 | $25.43 | 13,254 |
| 2022-01-20 | $26.41 | $26.44 | $26.33 | $26.44 | $25.57 | 9,897 |
| 2022-01-19 | $26.40 | $26.48 | $26.32 | $26.36 | $25.49 | 6,011 |
| 2022-01-18 | $26.40 | $26.49 | $26.25 | $26.36 | $25.49 | 10,490 |
| 2022-01-14 | $26.44 | $26.49 | $26.42 | $26.45 | $25.58 | 5,446 |
| 2022-01-13 | $26.50 | $26.50 | $26.44 | $26.44 | $25.57 | 6,010 |
| 2022-01-12 | $26.48 | $26.48 | $26.41 | $26.47 | $25.60 | 10,608 |
| 2022-01-11 | $26.49 | $26.49 | $26.38 | $26.46 | $25.59 | 21,336 |
| 2022-01-10 | $26.39 | $26.49 | $26.38 | $26.48 | $25.61 | 60,390 |
| 2022-01-07 | $26.16 | $26.32 | $26.16 | $26.32 | $25.45 | 11,416 |
| 2022-01-06 | $26.10 | $26.20 | $26.05 | $26.20 | $25.34 | 10,143 |
| 2022-01-05 | $26.20 | $26.20 | $25.95 | $26.00 | $25.14 | 47,455 |
| 2022-01-04 | $26.25 | $26.40 | $26.25 | $26.28 | $25.41 | 3,759 |
| 2022-01-03 | $26.25 | $26.35 | $26.25 | $26.27 | $25.40 | 4,266 |
| 2021-12-31 | $26.14 | $26.18 | $26.14 | $26.18 | $25.32 | 829 |
| 2021-12-30 | $26.11 | $26.18 | $26.11 | $26.18 | $25.32 | 12,633 |
| 2021-12-29 | $26.14 | $26.16 | $26.03 | $26.09 | $25.23 | 3,284 |
| 2021-12-28 | $26.20 | $26.20 | $26.14 | $26.14 | $25.28 | 2,836 |
| 2021-12-27 | $26.18 | $26.18 | $26.18 | $26.18 | $25.32 | 1,710 |
| 2021-12-23 | $26.14 | $26.23 | $26.07 | $26.22 | $25.35 | 2,955 |
| 2021-12-22 | $26.03 | $26.16 | $26.03 | $26.16 | $25.30 | 309 |
| 2021-12-21 | $26.22 | $26.22 | $26.01 | $26.16 | $25.30 | 2,186 |
| 2021-12-20 | $25.97 | $26.13 | $25.97 | $26.07 | $25.21 | 9,973 |
| 2021-12-17 | $25.90 | $26.17 | $25.90 | $26.17 | $25.31 | 3,715 |
| 2021-12-16 | $26.22 | $26.22 | $26.19 | $26.19 | $25.33 | 830 |
| 2021-12-15 | $26.11 | $26.20 | $26.10 | $26.20 | $25.34 | 1,690 |
| 2021-12-14 | $25.84 | $26.29 | $25.84 | $26.23 | $25.37 | 675 |
| 2021-12-13 | $26.33 | $26.43 | $26.32 | $26.43 | $25.15 | 2,468 |
| 2021-12-10 | $26.36 | $26.45 | $26.36 | $26.43 | $25.15 | 1,961 |
| 2021-12-09 | $26.40 | $26.47 | $26.36 | $26.47 | $25.19 | 2,844 |
| 2021-12-08 | $26.44 | $26.44 | $26.44 | $26.44 | $25.16 | 1,149 |
| 2021-12-07 | $26.37 | $26.37 | $26.28 | $26.31 | $25.04 | 6,234 |
| 2021-12-06 | $26.30 | $26.42 | $26.25 | $26.28 | $25.01 | 14,297 |
| 2021-12-03 | $26.30 | $26.42 | $26.26 | $26.31 | $25.04 | 2,064 |
| 2021-12-02 | $26.32 | $26.40 | $26.22 | $26.34 | $25.06 | 2,809 |
| 2021-12-01 | $26.28 | $26.45 | $25.95 | $26.42 | $25.14 | 13,449 |
| 2021-11-30 | $26.10 | $26.20 | $26.10 | $26.20 | $24.94 | 2,061 |
| 2021-11-29 | $26.23 | $26.30 | $26.10 | $26.30 | $25.03 | 4,594 |
| 2021-11-26 | $26.21 | $26.21 | $26.21 | $26.21 | $24.95 | 200 |
| 2021-11-24 | $26.12 | $26.33 | $26.12 | $26.29 | $25.02 | 3,002 |
| 2021-11-23 | $26.26 | $26.26 | $26.03 | $26.25 | $24.98 | 5,281 |
| 2021-11-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.01 | 43 |
| 2021-11-19 | $26.30 | $26.38 | $26.23 | $26.28 | $25.01 | 2,260 |
| 2021-11-18 | $26.25 | $26.35 | $26.22 | $26.26 | $24.99 | 2,022 |
| 2021-11-17 | $26.22 | $26.38 | $26.22 | $26.30 | $25.03 | 6,305 |
| 2021-11-16 | $26.34 | $26.40 | $26.22 | $26.35 | $25.08 | 5,967 |
| 2021-11-15 | $26.38 | $26.38 | $26.25 | $26.37 | $25.10 | 2,266 |
| 2021-11-12 | $26.40 | $26.40 | $26.38 | $26.40 | $25.13 | 1,379 |
| 2021-11-11 | $26.40 | $26.40 | $26.40 | $26.40 | $25.13 | 763 |
| 2021-11-10 | $26.31 | $26.38 | $26.31 | $26.38 | $25.10 | 1,659 |
| 2021-11-09 | $26.36 | $26.36 | $26.33 | $26.33 | $25.06 | 1,720 |
| 2021-11-08 | $26.36 | $26.40 | $26.32 | $26.33 | $25.06 | 4,163 |
| 2021-11-05 | $26.38 | $26.38 | $26.38 | $26.38 | $25.11 | 536 |
| 2021-11-04 | $26.35 | $26.40 | $26.35 | $26.36 | $25.09 | 4,113 |
| 2021-11-03 | $26.40 | $26.40 | $26.37 | $26.37 | $25.10 | 738 |
| 2021-11-02 | $26.33 | $26.40 | $26.33 | $26.37 | $25.09 | 3,123 |
| 2021-11-01 | $26.35 | $26.40 | $26.32 | $26.40 | $25.13 | 2,211 |
| 2021-10-29 | $26.37 | $26.39 | $26.37 | $26.39 | $25.12 | 694 |
| 2021-10-28 | $26.32 | $26.39 | $26.18 | $26.37 | $25.10 | 2,731 |
| 2021-10-27 | $26.34 | $26.40 | $26.09 | $26.32 | $25.05 | 6,373 |
| 2021-10-26 | $26.17 | $26.38 | $26.10 | $26.34 | $25.07 | 7,609 |
| 2021-10-25 | $26.05 | $26.19 | $26.05 | $26.18 | $24.92 | 3,250 |
| 2021-10-22 | $26.13 | $26.14 | $26.10 | $26.14 | $24.88 | 774 |
| 2021-10-21 | $26.16 | $26.18 | $26.05 | $26.18 | $24.92 | 3,204 |
| 2021-10-20 | $26.22 | $26.22 | $26.17 | $26.17 | $24.91 | 1,064 |
| 2021-10-19 | $26.10 | $26.21 | $26.10 | $26.21 | $24.95 | 1,171 |
| 2021-10-18 | $26.17 | $26.17 | $26.12 | $26.12 | $24.86 | 899 |
| 2021-10-15 | $26.10 | $26.20 | $26.03 | $26.12 | $24.86 | 4,377 |
| 2021-10-14 | $26.15 | $26.15 | $26.11 | $26.11 | $24.85 | 2,470 |
| 2021-10-13 | $26.09 | $26.12 | $26.07 | $26.11 | $24.85 | 3,249 |
| 2021-10-12 | $26.09 | $26.09 | $26.05 | $26.05 | $24.79 | 1,597 |
| 2021-10-11 | $25.99 | $26.10 | $25.98 | $26.10 | $24.84 | 5,112 |
| 2021-10-08 | $26.07 | $26.11 | $25.89 | $26.10 | $24.84 | 2,961 |
| 2021-10-07 | $26.00 | $26.12 | $25.95 | $26.07 | $24.81 | 9,998 |
| 2021-10-06 | $26.01 | $26.10 | $25.93 | $26.00 | $24.75 | 5,986 |
| 2021-10-05 | $26.06 | $26.10 | $25.93 | $26.10 | $24.84 | 5,847 |
| 2021-10-04 | $25.96 | $26.10 | $25.93 | $26.05 | $24.79 | 4,666 |
| 2021-10-01 | $26.00 | $26.12 | $25.93 | $26.01 | $24.75 | 2,937 |
| 2021-09-30 | $26.00 | $26.03 | $25.86 | $25.95 | $24.70 | 3,789 |
| 2021-09-29 | $25.99 | $26.10 | $25.98 | $26.07 | $24.81 | 2,082 |
| 2021-09-28 | $26.00 | $26.00 | $25.82 | $25.95 | $24.70 | 4,635 |
| 2021-09-27 | $25.97 | $26.09 | $25.96 | $26.09 | $24.83 | 5,662 |
| 2021-09-24 | $25.98 | $26.09 | $25.98 | $26.07 | $24.81 | 4,209 |
| 2021-09-23 | $26.10 | $26.20 | $26.00 | $26.06 | $24.80 | 5,352 |
| 2021-09-22 | $26.07 | $26.11 | $26.05 | $26.09 | $24.83 | 13,534 |
| 2021-09-21 | $25.97 | $26.12 | $25.97 | $26.07 | $24.81 | 6,460 |
| 2021-09-20 | $26.10 | $26.10 | $25.96 | $26.04 | $24.78 | 9,872 |
| 2021-09-17 | $26.07 | $26.12 | $26.07 | $26.11 | $24.85 | 8,115 |
| 2021-09-16 | $25.95 | $26.13 | $25.95 | $26.07 | $24.81 | 4,079 |
| 2021-09-15 | $25.90 | $26.09 | $25.90 | $26.08 | $24.82 | 4,028 |
| 2021-09-14 | $26.05 | $26.15 | $25.97 | $25.98 | $24.73 | 2,524 |
| 2021-09-13 | $26.28 | $26.32 | $26.20 | $26.30 | $24.63 | 13,550 |
| 2021-09-10 | $26.34 | $26.34 | $26.20 | $26.30 | $24.63 | 3,818 |
| 2021-09-09 | $26.17 | $26.35 | $26.16 | $26.29 | $24.62 | 10,070 |
| 2021-09-08 | $26.14 | $26.15 | $26.10 | $26.15 | $24.49 | 3,058 |
| 2021-09-07 | $26.17 | $26.17 | $26.15 | $26.16 | $24.50 | 1,078 |
| 2021-09-03 | $26.20 | $26.20 | $25.96 | $26.19 | $24.53 | 4,600 |
| 2021-09-02 | $26.15 | $26.19 | $26.08 | $26.15 | $24.49 | 6,402 |
| 2021-09-01 | $26.06 | $26.19 | $25.98 | $26.19 | $24.53 | 8,112 |
| 2021-08-31 | $25.88 | $26.06 | $25.88 | $26.06 | $24.41 | 1,921 |
| 2021-08-30 | $25.93 | $25.99 | $25.93 | $25.99 | $24.34 | 471 |
| 2021-08-27 | $25.90 | $25.94 | $25.89 | $25.94 | $24.29 | 2,351 |
| 2021-08-26 | $25.95 | $25.96 | $25.81 | $25.93 | $24.28 | 7,111 |
| 2021-08-25 | $25.93 | $25.98 | $25.88 | $25.93 | $24.28 | 9,569 |
| 2021-08-24 | $25.90 | $25.92 | $25.86 | $25.91 | $24.27 | 1,659 |
| 2021-08-23 | $25.87 | $25.93 | $25.83 | $25.90 | $24.26 | 6,527 |
| 2021-08-20 | $25.66 | $25.87 | $25.66 | $25.86 | $24.22 | 90,146 |
| 2021-08-19 | $26.00 | $26.00 | $25.70 | $25.75 | $24.12 | 24,891 |
| 2021-08-18 | $26.00 | $26.05 | $25.90 | $25.93 | $24.28 | 9,935 |
| 2021-08-17 | $25.99 | $25.99 | $25.82 | $25.95 | $24.30 | 4,237 |
| 2021-08-16 | $26.01 | $26.13 | $25.88 | $26.00 | $24.35 | 10,727 |
| 2021-08-13 | $26.04 | $26.13 | $25.98 | $26.00 | $24.35 | 11,525 |
| 2021-08-12 | $26.12 | $26.12 | $25.97 | $26.00 | $24.35 | 2,790 |
| 2021-08-11 | $26.28 | $26.28 | $25.97 | $26.00 | $24.35 | 28,349 |
| 2021-08-10 | $26.24 | $26.30 | $26.13 | $26.30 | $24.63 | 8,719 |
| 2021-08-09 | $26.26 | $26.38 | $26.22 | $26.28 | $24.61 | 15,602 |
| 2021-08-06 | $26.40 | $26.40 | $26.26 | $26.40 | $24.72 | 3,237 |
| 2021-08-05 | $26.55 | $26.55 | $26.48 | $26.50 | $24.82 | 4,666 |
| 2021-08-04 | $26.49 | $26.59 | $26.18 | $26.59 | $24.90 | 9,997 |
| 2021-08-03 | $26.49 | $26.59 | $26.35 | $26.49 | $24.81 | 5,162 |
| 2021-08-02 | $26.17 | $26.40 | $26.17 | $26.38 | $24.70 | 2,642 |
| 2021-07-30 | $26.53 | $26.53 | $26.45 | $26.45 | $24.77 | 2,469 |
| 2021-07-29 | $26.12 | $26.55 | $26.12 | $26.55 | $24.86 | 23,724 |
| 2021-07-28 | $26.15 | $26.53 | $26.12 | $26.53 | $24.85 | 27,279 |
| 2021-07-27 | $26.09 | $26.27 | $26.05 | $26.18 | $24.52 | 7,815 |
| 2021-07-26 | $26.08 | $26.25 | $26.08 | $26.25 | $24.58 | 9,153 |
| 2021-07-23 | $26.14 | $26.14 | $26.02 | $26.10 | $24.44 | 2,800 |
| 2021-07-22 | $26.06 | $26.15 | $26.01 | $26.15 | $24.49 | 8,336 |
| 2021-07-21 | $26.00 | $26.22 | $25.91 | $26.19 | $24.53 | 5,849 |
| 2021-07-20 | $26.25 | $26.25 | $26.10 | $26.10 | $24.44 | 1,780 |
| 2021-07-19 | $26.29 | $26.29 | $26.05 | $26.26 | $24.59 | 984 |
| 2021-07-16 | $26.26 | $26.28 | $26.20 | $26.24 | $24.57 | 7,106 |
| 2021-07-15 | $26.29 | $26.29 | $26.17 | $26.26 | $24.59 | 3,941 |
| 2021-07-14 | $26.17 | $26.30 | $26.11 | $26.30 | $24.63 | 17,565 |
| 2021-07-13 | $26.11 | $26.25 | $26.11 | $26.19 | $24.52 | 83,779 |
| 2021-07-12 | $26.17 | $26.24 | $26.00 | $26.05 | $24.40 | 10,285 |
| 2021-07-09 | $26.14 | $26.29 | $26.14 | $26.17 | $24.51 | 11,735 |
| 2021-07-08 | $26.20 | $26.45 | $26.05 | $26.20 | $24.54 | 13,632 |
| 2021-07-07 | $26.25 | $26.30 | $25.94 | $26.20 | $24.54 | 20,889 |
| 2021-07-06 | $25.85 | $26.25 | $25.80 | $26.25 | $24.58 | 36,430 |
| 2021-07-02 | $25.76 | $25.87 | $25.76 | $25.76 | $24.12 | 6,169 |
| 2021-07-01 | $25.67 | $25.72 | $25.65 | $25.65 | $24.02 | 15,958 |
| 2021-06-30 | $25.64 | $25.78 | $25.64 | $25.64 | $24.01 | 10,305 |
| 2021-06-29 | $25.70 | $25.78 | $25.63 | $25.78 | $24.15 | 10,304 |
| 2021-06-28 | $25.63 | $25.87 | $25.63 | $25.80 | $24.16 | 15,903 |
| 2021-06-25 | $25.88 | $25.89 | $25.66 | $25.76 | $24.12 | 18,121 |
| 2021-06-24 | $25.61 | $26.20 | $25.61 | $25.91 | $24.27 | 59,370 |
| 2021-06-23 | $25.50 | $25.60 | $25.50 | $25.60 | $23.98 | 9,149 |
| 2021-06-22 | $25.52 | $25.53 | $25.39 | $25.48 | $23.86 | 80,395 |
| 2021-06-21 | $25.46 | $25.55 | $25.34 | $25.45 | $23.83 | 31,147 |
| 2021-06-18 | $25.46 | $25.48 | $25.37 | $25.46 | $23.84 | 4,800 |
| 2021-06-17 | $25.40 | $25.48 | $25.36 | $25.47 | $23.85 | 21,016 |
| 2021-06-16 | $25.41 | $25.50 | $25.32 | $25.40 | $23.79 | 89,362 |
| 2021-06-15 | $25.46 | $25.51 | $25.43 | $25.45 | $23.83 | 55,152 |
| 2021-06-14 | $25.59 | $25.60 | $25.42 | $25.54 | $23.92 | 12,284 |
| 2021-06-11 | $25.66 | $25.66 | $25.63 | $25.65 | $23.89 | 20,270 |
| 2021-06-10 | $25.75 | $25.75 | $25.65 | $25.74 | $23.97 | 9,225 |
| 2021-06-09 | $26.20 | $26.20 | $25.65 | $25.71 | $23.95 | 71,339 |
| 2021-06-08 | $25.70 | $25.75 | $25.40 | $25.75 | $23.98 | 53,642 |
| 2021-06-07 | $25.76 | $25.76 | $25.66 | $25.74 | $23.97 | 5,632 |
| 2021-06-04 | $25.76 | $25.80 | $25.73 | $25.75 | $23.98 | 4,388 |
| 2021-06-03 | $25.85 | $25.85 | $25.73 | $25.75 | $23.98 | 10,477 |
| 2021-06-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.94 | 842 |
| 2021-06-01 | $25.80 | $25.81 | $25.69 | $25.73 | $23.96 | 4,364 |
| 2021-05-28 | $25.85 | $25.85 | $25.75 | $25.75 | $23.98 | 12,332 |
| 2021-05-27 | $25.94 | $25.94 | $25.82 | $25.85 | $24.07 | 3,197 |
| 2021-05-26 | $25.91 | $25.93 | $25.81 | $25.81 | $24.04 | 2,632 |
| 2021-05-25 | $25.89 | $25.92 | $25.81 | $25.91 | $24.13 | 4,630 |
| 2021-05-24 | $25.90 | $25.90 | $25.85 | $25.89 | $24.11 | 2,678 |
| 2021-05-21 | $25.80 | $25.85 | $25.78 | $25.82 | $24.05 | 10,000 |
| 2021-05-20 | $25.70 | $25.80 | $25.66 | $25.78 | $24.01 | 6,162 |
| 2021-05-19 | $25.72 | $25.77 | $25.60 | $25.77 | $24.00 | 14,657 |
| 2021-05-18 | $25.66 | $25.80 | $25.64 | $25.77 | $24.00 | 4,009 |
| 2021-05-17 | $25.65 | $25.80 | $25.64 | $25.73 | $23.96 | 73,876 |
| 2021-05-14 | $25.66 | $25.73 | $25.60 | $25.66 | $23.90 | 31,617 |
| 2021-05-13 | $25.47 | $25.72 | $25.40 | $25.72 | $23.96 | 21,730 |
| 2021-05-12 | $25.64 | $25.64 | $25.47 | $25.47 | $23.72 | 15,298 |
| 2021-05-11 | $25.45 | $25.64 | $25.45 | $25.64 | $23.88 | 26,870 |
| 2021-05-10 | $25.50 | $25.60 | $25.50 | $25.57 | $23.82 | 30,120 |
| 2021-05-07 | $25.50 | $25.55 | $25.45 | $25.50 | $23.75 | 55,538 |
| 2021-05-06 | $25.50 | $25.51 | $25.41 | $25.48 | $23.73 | 14,122 |
| 2021-05-05 | $25.50 | $25.55 | $25.42 | $25.42 | $23.68 | 7,636 |
| 2021-05-04 | $25.35 | $25.54 | $25.35 | $25.49 | $23.74 | 13,632 |
| 2021-05-03 | $25.54 | $25.54 | $25.43 | $25.45 | $23.70 | 8,408 |
| 2021-04-30 | $25.45 | $25.55 | $25.44 | $25.53 | $23.78 | 9,957 |
| 2021-04-29 | $25.49 | $25.55 | $25.40 | $25.49 | $23.74 | 17,422 |
| 2021-04-28 | $25.45 | $25.45 | $25.38 | $25.40 | $23.66 | 18,439 |
| 2021-04-27 | $25.39 | $25.49 | $25.38 | $25.42 | $23.67 | 16,206 |
| 2021-04-26 | $25.43 | $25.49 | $25.40 | $25.48 | $23.73 | 16,417 |
| 2021-04-23 | $25.40 | $25.42 | $25.32 | $25.39 | $23.65 | 18,224 |
| 2021-04-22 | $25.37 | $25.37 | $25.29 | $25.35 | $23.61 | 9,018 |
| 2021-04-21 | $25.19 | $25.37 | $25.19 | $25.37 | $23.63 | 11,143 |
| 2021-04-20 | $25.23 | $25.25 | $25.11 | $25.19 | $23.46 | 21,194 |
| 2021-04-19 | $25.16 | $25.25 | $25.10 | $25.15 | $23.42 | 23,010 |
| 2021-04-16 | $25.25 | $25.27 | $25.10 | $25.16 | $23.43 | 66,493 |
| 2021-04-15 | $25.36 | $25.40 | $25.22 | $25.24 | $23.51 | 43,974 |
| 2021-04-14 | $25.35 | $25.40 | $25.31 | $25.32 | $23.58 | 21,460 |
| 2021-04-13 | $25.43 | $25.43 | $25.31 | $25.36 | $23.62 | 4,255 |
| 2021-04-12 | $25.40 | $25.40 | $25.29 | $25.35 | $23.61 | 13,090 |
| 2021-04-09 | $25.43 | $25.43 | $25.27 | $25.30 | $23.56 | 16,944 |
| 2021-04-08 | $25.40 | $25.43 | $25.27 | $25.43 | $23.69 | 15,158 |
| 2021-04-07 | $25.22 | $25.45 | $25.18 | $25.36 | $23.62 | 41,219 |
| 2021-04-06 | $25.25 | $25.25 | $25.13 | $25.18 | $23.45 | 35,923 |
| 2021-04-05 | $25.25 | $25.50 | $25.20 | $25.28 | $23.55 | 9,009 |
| 2021-04-01 | $25.18 | $25.24 | $25.14 | $25.22 | $23.49 | 28,321 |
| 2021-03-31 | $25.15 | $25.15 | $25.06 | $25.12 | $23.40 | 23,731 |
| 2021-03-30 | $25.02 | $25.15 | $25.02 | $25.10 | $23.38 | 16,146 |
| 2021-03-29 | $25.05 | $25.12 | $25.00 | $25.03 | $23.31 | 46,472 |
| 2021-03-26 | $25.01 | $25.03 | $24.98 | $25.01 | $23.29 | 30,208 |
| 2021-03-25 | $25.02 | $25.04 | $24.96 | $24.96 | $23.25 | 32,944 |
| 2021-03-24 | $25.03 | $25.04 | $24.99 | $25.01 | $23.29 | 41,139 |
| 2021-03-23 | $24.99 | $25.05 | $24.95 | $24.99 | $23.28 | 46,976 |
| 2021-03-22 | $24.97 | $25.04 | $24.97 | $25.01 | $23.29 | 54,705 |
| 2021-03-19 | $24.98 | $24.99 | $24.82 | $24.93 | $23.22 | 98,944 |
| 2021-03-18 | $25.00 | $25.05 | $24.85 | $24.95 | $23.24 | 183,586 |