Oxford Lane Capital Corp (OXLCM) Exchange: NASDAQ
Data as of Aug. 20, 2025
$24.98 ($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. 20, 2025 |
| Open | $24.98 |
| Previous Close | $24.98 |
| High | $24.98 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $24.98 |
| Adjusted Low | $24.98 |
About Oxford Lane Capital Corp (OXLCM)
Oxford Lane Capital Corp. 6.75% Series 2024 Term Preferred Stock
Invest in Oxford Lane Capital Corp (OXLCM)
Historical Stock Data for Oxford Lane Capital Corp (OXLCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2024-06-28 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 1,925 |
| 2024-06-27 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 21,093 |
| 2024-06-26 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 9,481 |
| 2024-06-25 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 13,403 |
| 2024-06-24 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 37,860 |
| 2024-06-21 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 2,585 |
| 2024-06-20 | $24.95 | $24.96 | $24.95 | $24.95 | $24.95 | 6,684 |
| 2024-06-18 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 15,386 |
| 2024-06-17 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 19,944 |
| 2024-06-14 | $24.95 | $24.96 | $24.93 | $24.93 | $24.93 | 14,608 |
| 2024-06-13 | $25.06 | $25.06 | $25.04 | $25.05 | $24.91 | 13,320 |
| 2024-06-12 | $25.07 | $25.07 | $25.05 | $25.05 | $25.05 | 1,606 |
| 2024-06-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,375 |
| 2024-06-10 | $25.05 | $25.06 | $25.04 | $25.06 | $25.06 | 4,664 |
| 2024-06-07 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 236 |
| 2024-06-06 | $25.02 | $25.03 | $25.02 | $25.02 | $25.02 | 2,836 |
| 2024-06-05 | $25.03 | $25.03 | $25.01 | $25.02 | $25.02 | 1,953 |
| 2024-06-04 | $25.03 | $25.03 | $25.01 | $25.01 | $25.01 | 4,521 |
| 2024-06-03 | $25.00 | $25.02 | $25.00 | $25.02 | $25.02 | 2,298 |
| 2024-05-31 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 5,036 |
| 2024-05-30 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 2,358 |
| 2024-05-29 | $24.96 | $24.98 | $24.95 | $24.97 | $24.97 | 18,583 |
| 2024-05-28 | $24.98 | $24.98 | $24.96 | $24.96 | $24.96 | 2,377 |
| 2024-05-24 | $24.95 | $24.98 | $24.95 | $24.97 | $24.97 | 6,978 |
| 2024-05-23 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 631 |
| 2024-05-22 | $24.96 | $24.96 | $24.95 | $24.95 | $24.95 | 3,252 |
| 2024-05-21 | $24.97 | $24.97 | $24.95 | $24.95 | $24.95 | 1,581 |
| 2024-05-20 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 4,715 |
| 2024-05-17 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 2,628 |
| 2024-05-16 | $25.01 | $25.01 | $24.93 | $24.94 | $24.94 | 8,826 |
| 2024-05-15 | $25.04 | $25.08 | $25.04 | $25.08 | $24.94 | 5,112 |
| 2024-05-14 | $25.06 | $25.06 | $25.02 | $25.04 | $24.90 | 2,233 |
| 2024-05-13 | $25.04 | $25.09 | $25.02 | $25.02 | $24.88 | 15,044 |
| 2024-05-10 | $25.03 | $25.04 | $25.02 | $25.03 | $24.89 | 8,662 |
| 2024-05-09 | $25.03 | $25.05 | $25.02 | $25.05 | $24.91 | 1,888 |
| 2024-05-08 | $25.00 | $25.05 | $24.99 | $25.03 | $24.89 | 8,690 |
| 2024-05-07 | $25.04 | $25.06 | $25.01 | $25.04 | $24.90 | 8,706 |
| 2024-05-06 | $24.98 | $25.02 | $24.98 | $25.01 | $24.87 | 5,432 |
| 2024-05-03 | $24.99 | $25.00 | $24.97 | $24.99 | $24.85 | 3,304 |
| 2024-05-02 | $24.99 | $25.00 | $24.99 | $25.00 | $24.86 | 577 |
| 2024-05-01 | $24.97 | $24.98 | $24.95 | $24.97 | $24.83 | 3,357 |
| 2024-04-30 | $25.00 | $25.00 | $24.95 | $24.97 | $24.83 | 10,322 |
| 2024-04-29 | $24.98 | $25.00 | $24.94 | $24.97 | $24.83 | 4,449 |
| 2024-04-26 | $24.97 | $24.99 | $24.94 | $24.99 | $24.85 | 1,854 |
| 2024-04-25 | $24.97 | $24.98 | $24.94 | $24.95 | $24.81 | 5,866 |
| 2024-04-24 | $24.99 | $24.99 | $24.97 | $24.97 | $24.83 | 2,703 |
| 2024-04-23 | $24.95 | $25.00 | $24.94 | $25.00 | $24.86 | 2,250 |
| 2024-04-22 | $24.98 | $25.00 | $24.93 | $24.93 | $24.93 | 2,887 |
| 2024-04-19 | $24.94 | $24.94 | $24.93 | $24.93 | $24.93 | 1,777 |
| 2024-04-18 | $25.00 | $25.00 | $24.92 | $24.96 | $24.96 | 775 |
| 2024-04-17 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 1,485 |
| 2024-04-16 | $24.91 | $25.00 | $24.91 | $24.93 | $24.93 | 5,275 |
| 2024-04-15 | $25.05 | $25.05 | $24.90 | $24.90 | $24.90 | 4,492 |
| 2024-04-12 | $25.07 | $25.07 | $25.07 | $25.07 | $24.92 | 254 |
| 2024-04-11 | $25.06 | $25.07 | $25.05 | $25.05 | $25.05 | 819 |
| 2024-04-10 | $25.09 | $25.09 | $25.05 | $25.09 | $25.09 | 3,027 |
| 2024-04-09 | $25.02 | $25.06 | $25.02 | $25.06 | $25.06 | 3,611 |
| 2024-04-08 | $25.03 | $25.05 | $25.01 | $25.02 | $25.02 | 2,523 |
| 2024-04-05 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 1,603 |
| 2024-04-04 | $25.00 | $25.02 | $25.00 | $25.02 | $25.02 | 1,743 |
| 2024-04-03 | $25.03 | $25.05 | $25.00 | $25.00 | $25.00 | 1,787 |
| 2024-04-02 | $25.04 | $25.05 | $25.01 | $25.04 | $25.04 | 3,132 |
| 2024-04-01 | $25.00 | $25.05 | $24.98 | $25.05 | $25.05 | 5,442 |
| 2024-03-28 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 1,423 |
| 2024-03-27 | $25.05 | $25.06 | $25.00 | $25.00 | $25.00 | 2,818 |
| 2024-03-26 | $25.00 | $25.05 | $25.00 | $25.03 | $25.03 | 4,752 |
| 2024-03-25 | $24.96 | $25.03 | $24.96 | $24.97 | $24.97 | 9,651 |
| 2024-03-22 | $25.02 | $25.02 | $24.96 | $24.96 | $24.96 | 2,161 |
| 2024-03-21 | $25.02 | $25.03 | $24.97 | $24.97 | $24.97 | 1,259 |
| 2024-03-20 | $25.00 | $25.01 | $24.94 | $24.96 | $24.96 | 2,359 |
| 2024-03-19 | $24.99 | $25.04 | $24.92 | $25.04 | $25.04 | 2,295 |
| 2024-03-18 | $24.99 | $24.99 | $24.92 | $24.93 | $24.93 | 10,544 |
| 2024-03-15 | $24.97 | $24.98 | $24.95 | $24.96 | $24.96 | 3,648 |
| 2024-03-14 | $25.01 | $25.10 | $24.98 | $25.01 | $25.01 | 2,806 |
| 2024-03-13 | $25.03 | $25.06 | $25.03 | $25.06 | $24.92 | 1,311 |
| 2024-03-12 | $25.07 | $25.10 | $25.06 | $25.06 | $24.92 | 1,404 |
| 2024-03-11 | $25.06 | $25.06 | $25.00 | $25.02 | $24.88 | 9,961 |
| 2024-03-08 | $25.03 | $25.05 | $25.03 | $25.05 | $24.91 | 555 |
| 2024-03-07 | $25.02 | $25.10 | $25.02 | $25.10 | $24.96 | 1,745 |
| 2024-03-06 | $25.02 | $25.04 | $25.02 | $25.03 | $25.03 | 5,063 |
| 2024-03-05 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 6,429 |
| 2024-03-04 | $25.09 | $25.09 | $25.02 | $25.07 | $25.07 | 2,381 |
| 2024-03-01 | $25.06 | $25.11 | $25.00 | $25.05 | $25.05 | 7,691 |
| 2024-02-29 | $25.05 | $25.05 | $24.98 | $25.00 | $25.00 | 13,771 |
| 2024-02-28 | $24.95 | $25.00 | $24.94 | $24.95 | $24.95 | 9,737 |
| 2024-02-27 | $24.95 | $24.96 | $24.94 | $24.95 | $24.95 | 4,173 |
| 2024-02-26 | $25.00 | $25.00 | $24.94 | $24.94 | $24.94 | 4,881 |
| 2024-02-23 | $25.02 | $25.02 | $24.93 | $24.93 | $24.93 | 6,885 |
| 2024-02-22 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 1,050 |
| 2024-02-21 | $24.93 | $25.05 | $24.93 | $24.93 | $24.93 | 9,395 |
| 2024-02-20 | $24.95 | $24.98 | $24.91 | $24.96 | $24.96 | 5,669 |
| 2024-02-16 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 1,090 |
| 2024-02-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,264 |
| 2024-02-14 | $24.87 | $24.96 | $24.87 | $24.93 | $24.93 | 4,381 |
| 2024-02-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.82 | 333 |
| 2024-02-12 | $25.00 | $25.09 | $24.95 | $24.96 | $24.82 | 20,250 |
| 2024-02-09 | $25.00 | $25.01 | $24.97 | $24.97 | $24.97 | 10,200 |
| 2024-02-08 | $25.00 | $25.01 | $24.99 | $24.99 | $24.99 | 5,357 |
| 2024-02-07 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 4,081 |
| 2024-02-06 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 5,179 |
| 2024-02-05 | $25.02 | $25.02 | $25.00 | $25.02 | $25.02 | 15,796 |
| 2024-02-02 | $25.03 | $25.05 | $25.01 | $25.02 | $25.02 | 14,954 |
| 2024-02-01 | $25.09 | $25.09 | $25.03 | $25.05 | $25.05 | 4,408 |
| 2024-01-31 | $25.10 | $25.10 | $25.01 | $25.04 | $25.04 | 4,234 |
| 2024-01-30 | $25.04 | $25.05 | $25.01 | $25.02 | $25.02 | 2,103 |
| 2024-01-29 | $25.01 | $25.04 | $25.01 | $25.03 | $25.03 | 3,472 |
| 2024-01-26 | $24.99 | $25.04 | $24.99 | $25.04 | $25.04 | 2,109 |
| 2024-01-25 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 3,596 |
| 2024-01-24 | $25.00 | $25.00 | $24.96 | $25.00 | $25.00 | 6,699 |
| 2024-01-23 | $24.95 | $24.99 | $24.95 | $24.98 | $24.98 | 2,958 |
| 2024-01-22 | $24.87 | $25.00 | $24.86 | $24.95 | $24.95 | 9,615 |
| 2024-01-19 | $24.94 | $25.00 | $24.93 | $24.96 | $24.96 | 8,501 |
| 2024-01-18 | $25.05 | $25.05 | $24.93 | $24.95 | $24.95 | 3,590 |
| 2024-01-17 | $25.00 | $25.05 | $24.97 | $25.05 | $25.05 | 3,517 |
| 2024-01-16 | $25.04 | $25.07 | $24.93 | $24.93 | $24.93 | 5,030 |
| 2024-01-12 | $25.04 | $25.09 | $25.04 | $25.09 | $24.95 | 5,811 |
| 2024-01-11 | $25.09 | $25.30 | $25.03 | $25.06 | $24.92 | 16,732 |
| 2024-01-10 | $25.03 | $25.14 | $25.02 | $25.14 | $25.00 | 5,500 |
| 2024-01-09 | $25.03 | $25.06 | $25.01 | $25.06 | $24.92 | 6,582 |
| 2024-01-08 | $25.01 | $25.03 | $25.00 | $25.03 | $24.89 | 5,005 |
| 2024-01-05 | $25.01 | $25.03 | $25.01 | $25.02 | $24.88 | 7,812 |
| 2024-01-04 | $24.99 | $25.03 | $24.99 | $25.03 | $24.88 | 6,056 |
| 2024-01-03 | $24.96 | $24.98 | $24.94 | $24.98 | $24.84 | 3,858 |
| 2024-01-02 | $24.94 | $24.96 | $24.94 | $24.96 | $24.82 | 5,202 |
| 2023-12-29 | $24.97 | $24.97 | $24.88 | $24.90 | $24.76 | 681 |
| 2023-12-28 | $24.87 | $24.92 | $24.87 | $24.90 | $24.76 | 5,526 |
| 2023-12-27 | $24.90 | $24.90 | $24.85 | $24.90 | $24.76 | 21,805 |
| 2023-12-26 | $24.85 | $24.90 | $24.85 | $24.89 | $24.75 | 6,766 |
| 2023-12-22 | $24.89 | $24.90 | $24.85 | $24.85 | $24.71 | 1,652 |
| 2023-12-21 | $24.87 | $24.89 | $24.78 | $24.89 | $24.75 | 5,193 |
| 2023-12-20 | $24.86 | $24.89 | $24.81 | $24.84 | $24.70 | 5,303 |
| 2023-12-19 | $24.81 | $24.90 | $24.80 | $24.81 | $24.67 | 2,367 |
| 2023-12-18 | $24.75 | $24.84 | $24.75 | $24.81 | $24.67 | 2,259 |
| 2023-12-15 | $24.90 | $24.90 | $24.80 | $24.90 | $24.90 | 3,623 |
| 2023-12-14 | $24.85 | $24.90 | $24.77 | $24.85 | $24.85 | 4,537 |
| 2023-12-13 | $24.93 | $24.93 | $24.84 | $24.87 | $24.73 | 2,159 |
| 2023-12-12 | $24.81 | $24.95 | $24.81 | $24.95 | $24.81 | 8,784 |
| 2023-12-11 | $24.94 | $24.94 | $24.85 | $24.92 | $24.78 | 5,296 |
| 2023-12-08 | $24.89 | $24.89 | $24.82 | $24.89 | $24.75 | 2,182 |
| 2023-12-07 | $24.81 | $24.89 | $24.80 | $24.88 | $24.74 | 3,730 |
| 2023-12-06 | $24.84 | $24.85 | $24.82 | $24.84 | $24.70 | 2,769 |
| 2023-12-05 | $24.85 | $24.85 | $24.81 | $24.81 | $24.67 | 1,966 |
| 2023-12-04 | $24.85 | $24.85 | $24.80 | $24.85 | $24.71 | 1,375 |
| 2023-12-01 | $24.80 | $24.82 | $24.79 | $24.82 | $24.68 | 15,497 |
| 2023-11-30 | $24.79 | $24.80 | $24.78 | $24.80 | $24.66 | 6,077 |
| 2023-11-29 | $24.83 | $24.83 | $24.80 | $24.81 | $24.67 | 4,754 |
| 2023-11-28 | $24.80 | $24.83 | $24.78 | $24.78 | $24.64 | 3,228 |
| 2023-11-27 | $24.81 | $24.83 | $24.76 | $24.78 | $24.64 | 5,561 |
| 2023-11-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 561 |
| 2023-11-22 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 7,652 |
| 2023-11-21 | $24.78 | $24.78 | $24.77 | $24.78 | $24.78 | 2,771 |
| 2023-11-20 | $24.80 | $24.80 | $24.75 | $24.78 | $24.78 | 3,993 |
| 2023-11-17 | $24.78 | $24.80 | $24.75 | $24.80 | $24.80 | 6,026 |
| 2023-11-16 | $24.76 | $24.80 | $24.70 | $24.78 | $24.78 | 4,396 |
| 2023-11-15 | $24.73 | $24.90 | $24.69 | $24.75 | $24.75 | 13,774 |
| 2023-11-14 | $24.78 | $24.81 | $24.75 | $24.81 | $24.67 | 13,683 |
| 2023-11-13 | $24.75 | $24.76 | $24.72 | $24.75 | $24.61 | 10,030 |
| 2023-11-10 | $24.75 | $24.79 | $24.75 | $24.75 | $24.61 | 2,981 |
| 2023-11-09 | $24.76 | $24.82 | $24.72 | $24.75 | $24.61 | 19,459 |
| 2023-11-08 | $24.81 | $24.84 | $24.76 | $24.76 | $24.62 | 3,602 |
| 2023-11-07 | $24.79 | $24.81 | $24.74 | $24.74 | $24.60 | 18,926 |
| 2023-11-06 | $24.82 | $24.82 | $24.76 | $24.76 | $24.62 | 5,961 |
| 2023-11-03 | $24.77 | $24.77 | $24.73 | $24.74 | $24.74 | 4,744 |
| 2023-11-02 | $24.79 | $24.82 | $24.77 | $24.77 | $24.77 | 2,836 |
| 2023-11-01 | $24.80 | $24.80 | $24.73 | $24.79 | $24.79 | 2,732 |
| 2023-10-31 | $24.68 | $24.75 | $24.67 | $24.74 | $24.74 | 2,360 |
| 2023-10-30 | $24.75 | $24.75 | $24.68 | $24.75 | $24.75 | 6,267 |
| 2023-10-27 | $24.74 | $24.75 | $24.68 | $24.74 | $24.74 | 3,565 |
| 2023-10-26 | $24.68 | $24.74 | $24.68 | $24.68 | $24.68 | 1,386 |
| 2023-10-25 | $24.75 | $24.75 | $24.66 | $24.70 | $24.70 | 6,033 |
| 2023-10-24 | $24.75 | $24.80 | $24.66 | $24.75 | $24.75 | 7,491 |
| 2023-10-23 | $24.70 | $24.84 | $24.70 | $24.75 | $24.75 | 2,195 |
| 2023-10-20 | $24.89 | $24.89 | $24.84 | $24.85 | $24.85 | 5,107 |
| 2023-10-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 133 |
| 2023-10-18 | $24.70 | $24.90 | $24.57 | $24.75 | $24.75 | 10,448 |
| 2023-10-17 | $24.74 | $24.77 | $24.70 | $24.70 | $24.70 | 1,439 |
| 2023-10-16 | $24.78 | $24.78 | $24.65 | $24.70 | $24.70 | 2,012 |
| 2023-10-13 | $24.81 | $24.89 | $24.72 | $24.81 | $24.67 | 3,447 |
| 2023-10-12 | $24.85 | $24.92 | $24.80 | $24.92 | $24.78 | 2,699 |
| 2023-10-11 | $24.92 | $24.92 | $24.81 | $24.81 | $24.67 | 4,536 |
| 2023-10-10 | $24.90 | $24.92 | $24.83 | $24.92 | $24.78 | 5,410 |
| 2023-10-09 | $24.86 | $24.91 | $24.86 | $24.91 | $24.77 | 1,165 |
| 2023-10-06 | $24.81 | $24.92 | $24.80 | $24.92 | $24.78 | 7,920 |
| 2023-10-05 | $24.80 | $24.85 | $24.80 | $24.81 | $24.67 | 2,512 |
| 2023-10-04 | $24.90 | $24.90 | $24.83 | $24.84 | $24.70 | 4,319 |
| 2023-10-03 | $24.80 | $24.90 | $24.80 | $24.82 | $24.68 | 1,271 |
| 2023-10-02 | $24.91 | $24.91 | $24.80 | $24.80 | $24.66 | 1,482 |
| 2023-09-29 | $24.90 | $24.94 | $24.80 | $24.93 | $24.79 | 4,933 |
| 2023-09-28 | $24.94 | $24.95 | $24.90 | $24.90 | $24.76 | 2,648 |
| 2023-09-27 | $24.94 | $24.94 | $24.86 | $24.94 | $24.80 | 4,111 |
| 2023-09-26 | $24.90 | $24.94 | $24.90 | $24.90 | $24.76 | 2,001 |
| 2023-09-25 | $24.91 | $24.93 | $24.91 | $24.91 | $24.77 | 5,606 |
| 2023-09-22 | $24.95 | $24.95 | $24.89 | $24.94 | $24.80 | 1,674 |
| 2023-09-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.74 | 242 |
| 2023-09-20 | $24.85 | $24.92 | $24.85 | $24.89 | $24.74 | 1,787 |
| 2023-09-19 | $24.93 | $24.95 | $24.93 | $24.94 | $24.80 | 8,604 |
| 2023-09-18 | $24.95 | $24.95 | $24.83 | $24.95 | $24.81 | 5,604 |
| 2023-09-15 | $24.89 | $24.92 | $24.80 | $24.91 | $24.77 | 3,733 |
| 2023-09-14 | $24.88 | $24.95 | $24.88 | $24.89 | $24.75 | 4,973 |
| 2023-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.62 | 560 |
| 2023-09-12 | $24.93 | $24.93 | $24.91 | $24.91 | $24.63 | 1,157 |
| 2023-09-11 | $24.93 | $24.93 | $24.90 | $24.91 | $24.63 | 960 |
| 2023-09-08 | $24.90 | $24.93 | $24.81 | $24.93 | $24.65 | 4,942 |
| 2023-09-07 | $24.90 | $24.90 | $24.86 | $24.90 | $24.62 | 4,180 |
| 2023-09-06 | $24.86 | $24.88 | $24.75 | $24.84 | $24.56 | 4,408 |
| 2023-09-05 | $24.86 | $24.88 | $24.84 | $24.84 | $24.56 | 9,358 |
| 2023-09-01 | $24.85 | $24.86 | $24.85 | $24.86 | $24.58 | 5,724 |
| 2023-08-31 | $24.76 | $24.84 | $24.76 | $24.83 | $24.55 | 5,501 |
| 2023-08-30 | $24.75 | $24.85 | $24.71 | $24.76 | $24.48 | 8,031 |
| 2023-08-29 | $24.75 | $24.84 | $24.72 | $24.75 | $24.47 | 2,559 |
| 2023-08-28 | $24.70 | $24.83 | $24.69 | $24.75 | $24.47 | 5,497 |
| 2023-08-25 | $24.78 | $24.78 | $24.76 | $24.78 | $24.78 | 3,179 |
| 2023-08-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 371 |
| 2023-08-23 | $24.80 | $24.85 | $24.80 | $24.80 | $24.80 | 5,842 |
| 2023-08-22 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 909 |
| 2023-08-21 | $24.66 | $24.76 | $24.60 | $24.72 | $24.72 | 4,500 |
| 2023-08-18 | $24.72 | $24.82 | $24.71 | $24.80 | $24.80 | 5,025 |
| 2023-08-17 | $24.75 | $24.81 | $24.73 | $24.75 | $24.75 | 5,583 |
| 2023-08-16 | $24.74 | $24.82 | $24.74 | $24.76 | $24.76 | 4,842 |
| 2023-08-15 | $24.90 | $24.90 | $24.80 | $24.84 | $24.70 | 1,587 |
| 2023-08-14 | $24.88 | $24.90 | $24.83 | $24.83 | $24.69 | 4,933 |
| 2023-08-11 | $24.78 | $24.90 | $24.78 | $24.87 | $24.73 | 3,045 |
| 2023-08-10 | $24.85 | $24.90 | $24.85 | $24.90 | $24.76 | 7,526 |
| 2023-08-09 | $24.85 | $24.89 | $24.85 | $24.89 | $24.75 | 586 |
| 2023-08-08 | $24.87 | $24.90 | $24.85 | $24.87 | $24.73 | 3,527 |
| 2023-08-07 | $24.86 | $24.87 | $24.85 | $24.86 | $24.72 | 2,367 |
| 2023-08-04 | $24.88 | $24.89 | $24.85 | $24.88 | $24.73 | 1,526 |
| 2023-08-03 | $24.80 | $24.85 | $24.80 | $24.85 | $24.85 | 917 |
| 2023-08-02 | $24.81 | $24.90 | $24.80 | $24.88 | $24.88 | 2,830 |
| 2023-08-01 | $24.75 | $24.88 | $24.75 | $24.88 | $24.88 | 3,851 |
| 2023-07-31 | $24.80 | $24.80 | $24.75 | $24.78 | $24.78 | 2,214 |
| 2023-07-28 | $24.76 | $24.78 | $24.74 | $24.75 | $24.75 | 2,546 |
| 2023-07-27 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 539 |
| 2023-07-26 | $24.82 | $24.83 | $24.78 | $24.78 | $24.78 | 1,103 |
| 2023-07-25 | $24.75 | $24.81 | $24.75 | $24.76 | $24.76 | 1,205 |
| 2023-07-24 | $24.83 | $24.83 | $24.75 | $24.75 | $24.75 | 2,948 |
| 2023-07-21 | $24.85 | $24.85 | $24.75 | $24.80 | $24.80 | 4,291 |
| 2023-07-20 | $24.84 | $24.85 | $24.66 | $24.75 | $24.75 | 3,814 |
| 2023-07-19 | $24.79 | $24.79 | $24.67 | $24.75 | $24.75 | 5,212 |
| 2023-07-18 | $24.75 | $24.76 | $24.70 | $24.70 | $24.70 | 1,581 |
| 2023-07-17 | $24.62 | $24.73 | $24.62 | $24.72 | $24.72 | 3,908 |
| 2023-07-14 | $24.80 | $24.80 | $24.60 | $24.65 | $24.65 | 4,821 |
| 2023-07-13 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 5,057 |
| 2023-07-12 | $24.80 | $24.85 | $24.79 | $24.80 | $24.80 | 8,213 |
| 2023-07-11 | $24.80 | $24.80 | $24.77 | $24.78 | $24.78 | 2,117 |
| 2023-07-10 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 4,335 |
| 2023-07-07 | $24.88 | $24.90 | $24.75 | $24.75 | $24.75 | 2,456 |
| 2023-07-06 | $24.85 | $24.90 | $24.82 | $24.82 | $24.82 | 3,882 |
| 2023-07-05 | $24.75 | $24.85 | $24.75 | $24.84 | $24.84 | 5,921 |
| 2023-07-03 | $24.83 | $24.84 | $24.83 | $24.84 | $24.84 | 581 |
| 2023-06-30 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 1,225 |
| 2023-06-29 | $24.80 | $24.80 | $24.72 | $24.75 | $24.75 | 1,567 |
| 2023-06-28 | $24.80 | $24.85 | $24.72 | $24.72 | $24.72 | 3,341 |
| 2023-06-27 | $24.85 | $24.94 | $24.70 | $24.70 | $24.70 | 3,669 |
| 2023-06-26 | $24.81 | $24.92 | $24.70 | $24.85 | $24.85 | 7,720 |
| 2023-06-23 | $24.76 | $24.80 | $24.70 | $24.80 | $24.80 | 2,942 |
| 2023-06-22 | $24.70 | $24.76 | $24.69 | $24.76 | $24.76 | 3,536 |
| 2023-06-21 | $24.58 | $24.70 | $24.52 | $24.70 | $24.70 | 2,867 |
| 2023-06-20 | $24.69 | $24.69 | $24.62 | $24.63 | $24.63 | 4,153 |
| 2023-06-16 | $24.52 | $24.68 | $24.52 | $24.64 | $24.64 | 2,892 |
| 2023-06-15 | $24.65 | $24.65 | $24.55 | $24.60 | $24.60 | 2,101 |
| 2023-06-14 | $24.73 | $24.76 | $24.65 | $24.69 | $24.55 | 2,552 |
| 2023-06-13 | $24.68 | $24.74 | $24.68 | $24.74 | $24.60 | 1,499 |
| 2023-06-12 | $24.58 | $24.71 | $24.58 | $24.71 | $24.57 | 1,452 |
| 2023-06-09 | $24.68 | $24.68 | $24.60 | $24.68 | $24.54 | 4,104 |
| 2023-06-08 | $24.70 | $24.70 | $24.60 | $24.65 | $24.51 | 5,678 |
| 2023-06-07 | $24.60 | $24.64 | $24.50 | $24.60 | $24.46 | 5,238 |
| 2023-06-06 | $24.75 | $24.76 | $24.27 | $24.27 | $24.13 | 11,161 |
| 2023-06-05 | $24.75 | $24.76 | $24.70 | $24.72 | $24.58 | 2,997 |
| 2023-06-02 | $24.69 | $24.76 | $24.69 | $24.76 | $24.62 | 2,979 |
| 2023-06-01 | $24.65 | $24.76 | $24.65 | $24.66 | $24.52 | 6,511 |
| 2023-05-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 721 |
| 2023-05-30 | $24.65 | $24.65 | $24.60 | $24.60 | $24.46 | 1,380 |
| 2023-05-26 | $24.63 | $24.65 | $24.55 | $24.60 | $24.46 | 5,130 |
| 2023-05-25 | $24.78 | $24.78 | $24.61 | $24.76 | $24.62 | 2,315 |
| 2023-05-24 | $24.61 | $24.76 | $24.61 | $24.67 | $24.53 | 2,174 |
| 2023-05-23 | $24.66 | $24.67 | $24.61 | $24.67 | $24.53 | 2,342 |
| 2023-05-22 | $24.60 | $24.65 | $24.55 | $24.65 | $24.51 | 3,835 |
| 2023-05-19 | $24.72 | $24.72 | $24.60 | $24.63 | $24.49 | 5,868 |
| 2023-05-18 | $24.75 | $24.75 | $24.66 | $24.66 | $24.52 | 2,016 |
| 2023-05-17 | $24.72 | $24.79 | $24.56 | $24.69 | $24.55 | 5,181 |
| 2023-05-16 | $24.70 | $24.77 | $24.60 | $24.61 | $24.47 | 1,076 |
| 2023-05-15 | $24.80 | $24.80 | $24.61 | $24.70 | $24.42 | 10,111 |
| 2023-05-12 | $24.80 | $24.80 | $24.79 | $24.80 | $24.52 | 512 |
| 2023-05-11 | $24.75 | $24.80 | $24.61 | $24.70 | $24.42 | 7,329 |
| 2023-05-10 | $24.78 | $24.80 | $24.62 | $24.80 | $24.52 | 2,276 |
| 2023-05-09 | $24.65 | $24.92 | $24.65 | $24.85 | $24.57 | 5,394 |
| 2023-05-08 | $24.80 | $24.80 | $24.54 | $24.68 | $24.40 | 4,357 |
| 2023-05-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 455 |
| 2023-05-04 | $24.68 | $24.82 | $24.68 | $24.75 | $24.47 | 4,461 |
| 2023-05-03 | $24.72 | $24.80 | $24.72 | $24.80 | $24.52 | 2,003 |
| 2023-05-02 | $24.76 | $24.81 | $24.72 | $24.75 | $24.47 | 8,089 |
| 2023-05-01 | $24.80 | $24.86 | $24.75 | $24.75 | $24.47 | 1,634 |
| 2023-04-28 | $24.80 | $24.82 | $24.75 | $24.76 | $24.48 | 6,059 |
| 2023-04-27 | $24.80 | $24.83 | $24.80 | $24.83 | $24.55 | 1,764 |
| 2023-04-26 | $24.80 | $24.92 | $24.80 | $24.80 | $24.52 | 13,679 |
| 2023-04-25 | $24.82 | $24.85 | $24.79 | $24.79 | $24.51 | 3,453 |
| 2023-04-24 | $24.75 | $24.80 | $24.75 | $24.80 | $24.52 | 2,855 |
| 2023-04-21 | $24.71 | $24.83 | $24.71 | $24.75 | $24.47 | 3,982 |
| 2023-04-20 | $24.85 | $24.87 | $24.85 | $24.85 | $24.57 | 1,639 |
| 2023-04-19 | $24.91 | $24.91 | $24.81 | $24.85 | $24.56 | 1,949 |
| 2023-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 534 |
| 2023-04-17 | $24.84 | $24.90 | $24.61 | $24.70 | $24.42 | 6,973 |
| 2023-04-14 | $24.92 | $24.92 | $24.84 | $24.84 | $24.56 | 1,186 |
| 2023-04-13 | $24.87 | $24.87 | $24.74 | $24.82 | $24.54 | 1,218 |
| 2023-04-12 | $24.83 | $24.97 | $24.80 | $24.87 | $24.45 | 5,128 |
| 2023-04-11 | $24.76 | $25.00 | $24.76 | $24.85 | $24.43 | 5,643 |
| 2023-04-10 | $24.74 | $24.74 | $24.65 | $24.67 | $24.25 | 2,918 |
| 2023-04-06 | $24.70 | $24.79 | $24.70 | $24.77 | $24.77 | 1,402 |
| 2023-04-05 | $24.76 | $24.79 | $24.73 | $24.79 | $24.79 | 1,637 |
| 2023-04-04 | $24.53 | $24.79 | $24.53 | $24.79 | $24.79 | 3,040 |
| 2023-04-03 | $24.66 | $24.76 | $24.51 | $24.76 | $24.76 | 3,478 |
| 2023-03-31 | $24.66 | $24.75 | $24.63 | $24.66 | $24.66 | 4,093 |
| 2023-03-30 | $24.65 | $24.66 | $24.55 | $24.60 | $24.60 | 3,220 |
| 2023-03-29 | $24.65 | $24.66 | $24.52 | $24.52 | $24.52 | 1,363 |
| 2023-03-28 | $24.64 | $24.64 | $24.56 | $24.62 | $24.62 | 3,063 |
| 2023-03-27 | $24.49 | $24.65 | $24.48 | $24.61 | $24.61 | 4,559 |
| 2023-03-24 | $24.57 | $24.62 | $24.44 | $24.44 | $24.44 | 1,554 |
| 2023-03-23 | $24.53 | $24.63 | $24.53 | $24.56 | $24.56 | 1,318 |
| 2023-03-22 | $24.56 | $24.63 | $24.52 | $24.52 | $24.52 | 2,095 |
| 2023-03-21 | $24.63 | $24.63 | $24.50 | $24.50 | $24.50 | 1,210 |
| 2023-03-20 | $24.65 | $24.65 | $24.50 | $24.62 | $24.62 | 835 |
| 2023-03-17 | $24.63 | $24.63 | $24.52 | $24.52 | $24.52 | 2,502 |
| 2023-03-16 | $24.70 | $24.71 | $24.61 | $24.61 | $24.61 | 2,155 |
| 2023-03-15 | $24.70 | $24.74 | $24.60 | $24.61 | $24.47 | 875 |
| 2023-03-14 | $24.62 | $24.75 | $24.62 | $24.65 | $24.51 | 3,285 |
| 2023-03-13 | $24.68 | $24.87 | $24.55 | $24.55 | $24.55 | 5,396 |
| 2023-03-10 | $24.85 | $24.89 | $24.67 | $24.67 | $24.67 | 5,580 |
| 2023-03-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 679 |
| 2023-03-08 | $24.94 | $24.94 | $24.82 | $24.90 | $24.90 | 3,353 |
| 2023-03-07 | $24.81 | $24.86 | $24.81 | $24.83 | $24.83 | 1,119 |
| 2023-03-06 | $24.88 | $24.92 | $24.82 | $24.92 | $24.92 | 4,368 |
| 2023-03-03 | $24.81 | $24.85 | $24.80 | $24.85 | $24.85 | 1,659 |
| 2023-03-02 | $24.83 | $24.95 | $24.80 | $24.88 | $24.88 | 2,901 |
| 2023-03-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 665 |
| 2023-02-28 | $24.79 | $24.81 | $24.65 | $24.70 | $24.70 | 7,292 |
| 2023-02-27 | $24.92 | $24.95 | $24.78 | $24.80 | $24.80 | 7,091 |
| 2023-02-24 | $24.84 | $24.94 | $24.83 | $24.94 | $24.94 | 3,823 |
| 2023-02-23 | $24.88 | $24.89 | $24.52 | $24.85 | $24.85 | 10,799 |
| 2023-02-22 | $24.95 | $24.97 | $24.89 | $24.89 | $24.89 | 1,468 |
| 2023-02-21 | $24.90 | $24.99 | $24.88 | $24.90 | $24.90 | 1,748 |
| 2023-02-17 | $24.90 | $25.00 | $24.90 | $24.99 | $24.99 | 3,105 |
| 2023-02-16 | $24.90 | $24.93 | $24.85 | $24.92 | $24.92 | 6,699 |
| 2023-02-15 | $24.98 | $24.98 | $24.85 | $24.93 | $24.93 | 5,132 |
| 2023-02-14 | $24.99 | $24.99 | $24.93 | $24.94 | $24.94 | 2,994 |
| 2023-02-13 | $24.82 | $24.98 | $24.80 | $24.98 | $24.98 | 2,944 |
| 2023-02-10 | $24.97 | $24.97 | $24.88 | $24.92 | $24.92 | 2,204 |
| 2023-02-09 | $24.94 | $25.00 | $24.85 | $24.85 | $24.85 | 14,841 |
| 2023-02-08 | $24.99 | $24.99 | $24.90 | $24.94 | $24.94 | 14,527 |
| 2023-02-07 | $24.92 | $25.00 | $24.92 | $24.99 | $24.99 | 5,393 |
| 2023-02-06 | $25.00 | $25.10 | $24.91 | $24.96 | $24.96 | 13,138 |
| 2023-02-03 | $25.00 | $25.20 | $24.98 | $25.14 | $25.14 | 6,950 |
| 2023-02-02 | $24.95 | $25.00 | $24.90 | $24.96 | $24.96 | 6,305 |
| 2023-02-01 | $25.00 | $25.00 | $24.87 | $24.94 | $24.94 | 8,110 |
| 2023-01-31 | $24.97 | $24.97 | $24.91 | $24.91 | $24.91 | 9,703 |
| 2023-01-30 | $24.94 | $25.00 | $24.94 | $24.97 | $24.97 | 6,084 |
| 2023-01-27 | $24.95 | $24.95 | $24.92 | $24.94 | $24.94 | 1,316 |
| 2023-01-26 | $25.03 | $25.03 | $24.92 | $24.97 | $24.97 | 7,410 |
| 2023-01-25 | $24.96 | $25.02 | $24.96 | $24.97 | $24.97 | 2,540 |
| 2023-01-24 | $24.93 | $25.00 | $24.93 | $24.96 | $24.96 | 1,496 |
| 2023-01-23 | $24.97 | $25.03 | $24.93 | $24.93 | $24.93 | 2,977 |
| 2023-01-20 | $24.98 | $25.03 | $24.94 | $24.94 | $24.94 | 1,643 |
| 2023-01-19 | $24.93 | $24.95 | $24.87 | $24.91 | $24.91 | 3,282 |
| 2023-01-18 | $24.91 | $24.95 | $24.89 | $24.89 | $24.89 | 1,991 |
| 2023-01-17 | $24.90 | $24.95 | $24.85 | $24.86 | $24.86 | 6,211 |
| 2023-01-13 | $24.90 | $25.05 | $24.90 | $24.95 | $24.95 | 3,807 |
| 2023-01-12 | $25.01 | $25.01 | $24.98 | $25.00 | $24.86 | 4,441 |
| 2023-01-11 | $25.05 | $25.10 | $24.96 | $25.01 | $24.87 | 4,366 |
| 2023-01-10 | $25.05 | $25.07 | $24.95 | $25.07 | $24.93 | 4,505 |
| 2023-01-09 | $25.01 | $25.14 | $25.00 | $25.08 | $24.94 | 4,200 |
| 2023-01-06 | $24.95 | $25.09 | $24.80 | $25.01 | $24.87 | 9,558 |
| 2023-01-05 | $24.80 | $24.97 | $24.80 | $24.97 | $24.83 | 2,705 |
| 2023-01-04 | $24.89 | $25.05 | $24.78 | $24.80 | $24.80 | 5,029 |
| 2023-01-03 | $24.80 | $24.89 | $24.80 | $24.89 | $24.89 | 5,983 |
| 2022-12-30 | $24.67 | $24.90 | $24.67 | $24.90 | $24.90 | 11,593 |
| 2022-12-29 | $24.64 | $24.79 | $24.60 | $24.70 | $24.70 | 6,853 |
| 2022-12-28 | $24.56 | $24.66 | $24.51 | $24.51 | $24.51 | 3,856 |
| 2022-12-27 | $24.74 | $24.74 | $24.56 | $24.56 | $24.56 | 10,356 |
| 2022-12-23 | $24.70 | $24.78 | $24.66 | $24.77 | $24.77 | 3,399 |
| 2022-12-22 | $24.87 | $24.87 | $24.72 | $24.74 | $24.74 | 3,954 |
| 2022-12-21 | $24.75 | $24.91 | $24.75 | $24.88 | $24.88 | 3,009 |
| 2022-12-20 | $24.84 | $24.84 | $24.74 | $24.74 | $24.74 | 1,903 |
| 2022-12-19 | $24.96 | $24.99 | $24.71 | $24.92 | $24.92 | 7,595 |
| 2022-12-16 | $24.95 | $24.95 | $24.87 | $24.93 | $24.93 | 3,944 |
| 2022-12-15 | $24.95 | $25.10 | $24.71 | $24.94 | $24.94 | 4,533 |
| 2022-12-14 | $24.95 | $25.00 | $24.90 | $24.98 | $24.84 | 5,636 |
| 2022-12-13 | $24.90 | $24.99 | $24.88 | $24.95 | $24.81 | 5,248 |
| 2022-12-12 | $24.91 | $24.95 | $24.80 | $24.89 | $24.75 | 12,143 |
| 2022-12-09 | $24.88 | $24.95 | $24.85 | $24.85 | $24.71 | 9,325 |
| 2022-12-08 | $24.81 | $24.95 | $24.80 | $24.88 | $24.74 | 2,457 |
| 2022-12-07 | $25.10 | $25.10 | $24.80 | $24.80 | $24.66 | 4,066 |
| 2022-12-06 | $24.72 | $24.98 | $24.70 | $24.76 | $24.62 | 7,398 |
| 2022-12-05 | $24.75 | $24.75 | $24.65 | $24.70 | $24.56 | 16,967 |
| 2022-12-02 | $24.64 | $24.73 | $24.63 | $24.72 | $24.72 | 8,130 |
| 2022-12-01 | $24.63 | $24.69 | $24.63 | $24.66 | $24.66 | 3,182 |
| 2022-11-30 | $24.66 | $24.66 | $24.52 | $24.65 | $24.65 | 1,530 |
| 2022-11-29 | $24.55 | $24.58 | $24.50 | $24.57 | $24.57 | 1,301 |
| 2022-11-28 | $24.60 | $24.60 | $24.47 | $24.52 | $24.52 | 4,155 |
| 2022-11-25 | $24.62 | $24.64 | $24.62 | $24.63 | $24.63 | 751 |
| 2022-11-23 | $24.63 | $24.64 | $24.57 | $24.57 | $24.57 | 4,827 |
| 2022-11-22 | $24.55 | $24.60 | $24.55 | $24.57 | $24.57 | 4,768 |
| 2022-11-21 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 4,882 |
| 2022-11-18 | $24.55 | $24.55 | $24.41 | $24.50 | $24.50 | 1,332 |
| 2022-11-17 | $24.39 | $24.55 | $24.36 | $24.54 | $24.54 | 4,200 |
| 2022-11-16 | $24.57 | $24.61 | $24.51 | $24.53 | $24.53 | 3,933 |
| 2022-11-15 | $24.60 | $24.65 | $24.56 | $24.58 | $24.58 | 3,639 |
| 2022-11-14 | $24.57 | $24.63 | $24.51 | $24.63 | $24.49 | 2,885 |
| 2022-11-11 | $24.70 | $24.70 | $24.51 | $24.60 | $24.46 | 1,181 |
| 2022-11-10 | $24.53 | $24.62 | $24.50 | $24.61 | $24.47 | 3,368 |
| 2022-11-09 | $24.34 | $24.53 | $24.34 | $24.45 | $24.31 | 3,509 |
| 2022-11-08 | $24.46 | $24.50 | $24.43 | $24.46 | $24.32 | 8,844 |
| 2022-11-07 | $24.43 | $24.52 | $24.36 | $24.36 | $24.22 | 11,258 |
| 2022-11-04 | $24.37 | $24.42 | $24.32 | $24.39 | $24.25 | 4,477 |
| 2022-11-03 | $24.45 | $24.45 | $24.30 | $24.32 | $24.18 | 3,764 |
| 2022-11-02 | $24.28 | $24.29 | $24.25 | $24.28 | $24.14 | 1,203 |
| 2022-11-01 | $24.40 | $24.48 | $24.10 | $24.45 | $24.31 | 4,072 |
| 2022-10-31 | $24.31 | $24.42 | $24.30 | $24.39 | $24.25 | 14,209 |
| 2022-10-28 | $24.25 | $24.33 | $24.22 | $24.30 | $24.16 | 5,190 |
| 2022-10-27 | $24.14 | $24.25 | $24.06 | $24.18 | $24.04 | 9,736 |
| 2022-10-26 | $24.15 | $24.19 | $24.05 | $24.19 | $24.05 | 5,981 |
| 2022-10-25 | $24.17 | $24.17 | $24.15 | $24.15 | $24.01 | 3,901 |
| 2022-10-24 | $24.19 | $24.33 | $24.17 | $24.22 | $24.08 | 7,466 |
| 2022-10-21 | $24.20 | $24.31 | $24.18 | $24.25 | $24.11 | 4,510 |
| 2022-10-20 | $24.27 | $24.28 | $24.25 | $24.25 | $24.25 | 3,172 |
| 2022-10-19 | $24.32 | $24.34 | $24.25 | $24.28 | $24.28 | 6,424 |
| 2022-10-18 | $24.03 | $24.34 | $24.03 | $24.32 | $24.32 | 10,219 |
| 2022-10-17 | $24.35 | $24.35 | $24.01 | $24.12 | $24.12 | 30,789 |
| 2022-10-14 | $24.18 | $24.41 | $24.18 | $24.30 | $24.30 | 5,193 |
| 2022-10-13 | $24.33 | $24.48 | $24.33 | $24.42 | $24.27 | 5,309 |
| 2022-10-12 | $24.60 | $24.60 | $24.33 | $24.51 | $24.37 | 9,498 |
| 2022-10-11 | $24.59 | $24.59 | $24.41 | $24.50 | $24.36 | 8,451 |
| 2022-10-10 | $24.58 | $24.58 | $24.48 | $24.53 | $24.39 | 4,184 |
| 2022-10-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.34 | 423 |
| 2022-10-06 | $24.55 | $24.60 | $24.53 | $24.60 | $24.60 | 7,220 |
| 2022-10-05 | $24.55 | $24.66 | $24.49 | $24.62 | $24.62 | 7,930 |
| 2022-10-04 | $24.81 | $24.82 | $24.60 | $24.72 | $24.72 | 13,460 |
| 2022-10-03 | $24.63 | $24.80 | $24.60 | $24.78 | $24.78 | 10,466 |
| 2022-09-30 | $24.76 | $24.76 | $24.45 | $24.60 | $24.60 | 13,789 |
| 2022-09-29 | $24.75 | $24.84 | $24.58 | $24.84 | $24.84 | 5,793 |
| 2022-09-28 | $24.71 | $24.81 | $24.63 | $24.75 | $24.75 | 4,403 |
| 2022-09-27 | $24.59 | $24.82 | $24.59 | $24.75 | $24.75 | 2,554 |
| 2022-09-26 | $24.80 | $24.80 | $24.65 | $24.70 | $24.70 | 15,028 |
| 2022-09-23 | $24.97 | $24.99 | $24.45 | $24.65 | $24.65 | 35,916 |
| 2022-09-22 | $25.25 | $25.25 | $24.99 | $24.99 | $24.99 | 4,895 |
| 2022-09-21 | $25.19 | $25.19 | $25.02 | $25.09 | $25.09 | 8,498 |
| 2022-09-20 | $25.11 | $25.15 | $25.09 | $25.10 | $25.10 | 8,035 |
| 2022-09-19 | $25.20 | $25.21 | $25.10 | $25.13 | $25.13 | 8,315 |
| 2022-09-16 | $25.28 | $25.28 | $25.18 | $25.21 | $25.21 | 1,386 |
| 2022-09-15 | $25.37 | $25.37 | $25.24 | $25.29 | $25.29 | 3,608 |
| 2022-09-14 | $25.29 | $25.30 | $25.22 | $25.28 | $25.14 | 3,005 |
| 2022-09-13 | $25.25 | $25.25 | $25.20 | $25.22 | $25.08 | 1,938 |
| 2022-09-12 | $25.18 | $25.27 | $25.18 | $25.25 | $25.11 | 3,663 |
| 2022-09-09 | $25.23 | $25.25 | $25.18 | $25.22 | $25.08 | 3,552 |
| 2022-09-08 | $25.20 | $25.22 | $25.11 | $25.15 | $25.01 | 3,879 |
| 2022-09-07 | $25.22 | $25.25 | $25.22 | $25.23 | $25.09 | 1,385 |
| 2022-09-06 | $25.27 | $25.30 | $25.15 | $25.30 | $25.16 | 5,894 |
| 2022-09-02 | $25.24 | $25.25 | $25.22 | $25.25 | $25.25 | 1,746 |
| 2022-09-01 | $25.10 | $25.25 | $25.10 | $25.25 | $25.25 | 6,652 |
| 2022-08-31 | $25.15 | $25.22 | $25.15 | $25.22 | $25.22 | 3,036 |
| 2022-08-30 | $25.19 | $25.20 | $25.13 | $25.13 | $25.13 | 6,378 |
| 2022-08-29 | $25.21 | $25.21 | $25.08 | $25.16 | $25.16 | 6,446 |
| 2022-08-26 | $25.21 | $25.21 | $25.17 | $25.17 | $25.17 | 3,658 |
| 2022-08-25 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 4,424 |
| 2022-08-24 | $25.09 | $25.19 | $25.09 | $25.15 | $25.15 | 17,123 |
| 2022-08-23 | $25.06 | $25.13 | $25.06 | $25.10 | $25.10 | 10,300 |
| 2022-08-22 | $25.18 | $25.18 | $25.06 | $25.06 | $25.06 | 3,434 |
| 2022-08-19 | $25.23 | $25.23 | $25.12 | $25.20 | $25.20 | 4,797 |
| 2022-08-18 | $25.20 | $25.28 | $25.15 | $25.19 | $25.19 | 2,539 |
| 2022-08-17 | $25.30 | $25.30 | $25.06 | $25.22 | $25.22 | 6,351 |
| 2022-08-16 | $25.38 | $25.38 | $25.23 | $25.24 | $25.24 | 20,433 |
| 2022-08-15 | $25.31 | $25.38 | $25.31 | $25.36 | $25.22 | 5,395 |
| 2022-08-12 | $25.25 | $25.40 | $25.25 | $25.35 | $25.20 | 2,291 |
| 2022-08-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.25 | 260 |
| 2022-08-10 | $25.32 | $25.38 | $25.31 | $25.32 | $25.18 | 4,286 |
| 2022-08-09 | $25.30 | $25.30 | $25.23 | $25.27 | $25.13 | 7,505 |
| 2022-08-08 | $25.38 | $25.38 | $25.30 | $25.30 | $25.16 | 2,011 |
| 2022-08-05 | $25.25 | $25.40 | $25.25 | $25.37 | $25.23 | 4,092 |
| 2022-08-04 | $25.25 | $25.43 | $25.25 | $25.28 | $25.14 | 4,812 |
| 2022-08-03 | $25.20 | $25.29 | $25.16 | $25.29 | $25.15 | 8,149 |
| 2022-08-02 | $25.23 | $25.26 | $25.19 | $25.20 | $25.06 | 9,414 |
| 2022-08-01 | $25.25 | $25.26 | $25.20 | $25.26 | $25.12 | 4,373 |
| 2022-07-29 | $25.04 | $25.18 | $25.03 | $25.16 | $25.02 | 15,100 |
| 2022-07-28 | $25.04 | $25.04 | $24.95 | $25.04 | $24.90 | 4,272 |
| 2022-07-27 | $24.98 | $25.01 | $24.98 | $25.00 | $24.86 | 10,558 |
| 2022-07-26 | $25.00 | $25.01 | $24.92 | $24.98 | $24.84 | 22,830 |
| 2022-07-25 | $25.00 | $25.02 | $25.00 | $25.01 | $24.87 | 7,450 |
| 2022-07-22 | $25.00 | $25.00 | $24.98 | $24.98 | $24.84 | 8,879 |
| 2022-07-21 | $25.00 | $25.00 | $24.98 | $24.98 | $24.84 | 22,060 |
| 2022-07-20 | $24.97 | $25.02 | $24.97 | $25.00 | $24.86 | 39,950 |
| 2022-07-19 | $24.98 | $25.03 | $24.96 | $25.00 | $24.86 | 19,768 |
| 2022-07-18 | $25.02 | $25.03 | $24.98 | $25.02 | $24.88 | 23,206 |
| 2022-07-15 | $25.04 | $25.04 | $24.98 | $25.01 | $24.87 | 15,619 |
| 2022-07-14 | $25.05 | $25.05 | $24.99 | $25.00 | $24.86 | 17,401 |
| 2022-07-13 | $25.11 | $25.13 | $25.11 | $25.12 | $24.84 | 26,699 |
| 2022-07-12 | $25.11 | $25.13 | $25.07 | $25.10 | $24.82 | 10,068 |
| 2022-07-11 | $25.09 | $25.10 | $25.07 | $25.09 | $24.81 | 37,512 |
| 2022-07-08 | $25.09 | $25.12 | $25.09 | $25.09 | $24.81 | 3,365 |
| 2022-07-07 | $25.13 | $25.14 | $25.05 | $25.06 | $24.78 | 4,768 |
| 2022-07-06 | $25.06 | $25.13 | $25.01 | $25.13 | $24.85 | 6,610 |
| 2022-07-05 | $25.01 | $25.07 | $25.00 | $25.00 | $24.72 | 6,035 |
| 2022-07-01 | $25.01 | $25.08 | $25.00 | $25.00 | $24.72 | 14,574 |
| 2022-06-30 | $25.03 | $25.05 | $25.00 | $25.03 | $24.75 | 7,592 |
| 2022-06-29 | $25.05 | $25.05 | $25.02 | $25.05 | $24.77 | 1,782 |
| 2022-06-28 | $25.04 | $25.06 | $25.03 | $25.05 | $24.77 | 7,998 |
| 2022-06-27 | $25.03 | $25.06 | $25.02 | $25.05 | $24.77 | 18,982 |
| 2022-06-24 | $25.03 | $25.05 | $25.01 | $25.03 | $24.75 | 34,240 |
| 2022-06-23 | $25.04 | $25.06 | $25.00 | $25.04 | $24.76 | 21,487 |
| 2022-06-22 | $25.00 | $25.07 | $24.98 | $25.03 | $24.75 | 21,783 |
| 2022-06-21 | $25.00 | $25.11 | $24.97 | $25.05 | $24.77 | 15,198 |
| 2022-06-17 | $24.95 | $25.14 | $24.95 | $25.03 | $24.75 | 28,720 |
| 2022-06-16 | $25.05 | $25.09 | $24.85 | $25.00 | $24.72 | 34,065 |
| 2022-06-15 | $25.00 | $25.12 | $25.00 | $25.04 | $24.76 | 28,817 |
| 2022-06-14 | $25.04 | $25.15 | $24.99 | $25.08 | $24.66 | 38,658 |
| 2022-06-13 | $25.10 | $25.22 | $25.02 | $25.05 | $24.63 | 40,787 |
| 2022-06-10 | $25.12 | $25.21 | $25.08 | $25.19 | $24.77 | 12,505 |
| 2022-06-09 | $25.15 | $25.22 | $25.12 | $25.12 | $24.70 | 52,353 |
| 2022-06-08 | $25.23 | $25.33 | $25.03 | $25.16 | $24.74 | 67,133 |
| 2022-06-07 | $25.28 | $25.36 | $25.26 | $25.33 | $24.91 | 2,499 |
| 2022-06-06 | $25.30 | $25.38 | $25.28 | $25.38 | $24.96 | 5,851 |
| 2022-06-03 | $25.37 | $25.40 | $25.26 | $25.40 | $24.98 | 2,728 |
| 2022-06-02 | $25.27 | $25.35 | $25.26 | $25.33 | $24.90 | 7,209 |
| 2022-06-01 | $25.22 | $25.30 | $25.21 | $25.25 | $24.83 | 12,721 |
| 2022-05-31 | $25.28 | $25.35 | $25.21 | $25.21 | $24.79 | 4,212 |
| 2022-05-27 | $25.29 | $25.30 | $25.26 | $25.26 | $24.84 | 6,810 |
| 2022-05-26 | $25.43 | $25.43 | $25.24 | $25.24 | $24.82 | 3,474 |
| 2022-05-25 | $25.40 | $25.40 | $25.37 | $25.38 | $24.96 | 2,820 |
| 2022-05-24 | $25.25 | $25.45 | $25.24 | $25.45 | $25.02 | 2,756 |
| 2022-05-23 | $25.23 | $25.33 | $25.22 | $25.33 | $24.91 | 5,894 |
| 2022-05-20 | $25.30 | $25.30 | $25.21 | $25.25 | $24.83 | 2,096 |
| 2022-05-19 | $25.29 | $25.29 | $25.20 | $25.20 | $24.78 | 2,442 |
| 2022-05-18 | $25.25 | $25.31 | $25.20 | $25.31 | $24.89 | 4,853 |
| 2022-05-17 | $25.23 | $25.23 | $25.23 | $25.23 | $24.81 | 2,122 |
| 2022-05-16 | $25.20 | $25.25 | $25.13 | $25.25 | $24.83 | 8,883 |
| 2022-05-13 | $25.22 | $25.29 | $25.18 | $25.21 | $24.65 | 9,005 |
| 2022-05-12 | $25.32 | $25.32 | $25.21 | $25.23 | $24.67 | 7,280 |
| 2022-05-11 | $25.26 | $25.32 | $25.26 | $25.27 | $24.71 | 1,972 |
| 2022-05-10 | $25.25 | $25.25 | $25.18 | $25.18 | $24.62 | 3,007 |
| 2022-05-09 | $25.28 | $25.32 | $25.18 | $25.29 | $24.73 | 10,879 |
| 2022-05-06 | $25.34 | $25.34 | $25.21 | $25.32 | $24.76 | 11,787 |
| 2022-05-05 | $25.30 | $25.34 | $25.22 | $25.25 | $24.69 | 3,185 |
| 2022-05-04 | $25.26 | $25.32 | $25.26 | $25.32 | $24.76 | 5,997 |
| 2022-05-03 | $25.22 | $25.32 | $25.22 | $25.29 | $24.73 | 13,645 |
| 2022-05-02 | $25.24 | $25.24 | $25.17 | $25.23 | $24.67 | 17,088 |
| 2022-04-29 | $25.21 | $25.22 | $25.21 | $25.21 | $24.65 | 7,390 |
| 2022-04-28 | $25.15 | $25.23 | $25.15 | $25.17 | $24.61 | 3,301 |
| 2022-04-27 | $25.26 | $25.30 | $25.00 | $25.19 | $24.63 | 20,470 |
| 2022-04-26 | $25.26 | $25.28 | $25.18 | $25.23 | $24.68 | 14,709 |
| 2022-04-25 | $25.26 | $25.33 | $25.26 | $25.29 | $24.73 | 4,820 |
| 2022-04-22 | $25.32 | $25.34 | $25.28 | $25.30 | $24.74 | 2,447 |
| 2022-04-21 | $25.30 | $25.32 | $25.23 | $25.29 | $24.73 | 4,568 |
| 2022-04-20 | $25.25 | $25.30 | $25.20 | $25.29 | $24.73 | 3,099 |
| 2022-04-19 | $25.27 | $25.29 | $25.18 | $25.25 | $24.69 | 3,995 |
| 2022-04-18 | $25.31 | $25.31 | $25.19 | $25.23 | $24.67 | 5,663 |
| 2022-04-14 | $25.30 | $25.30 | $25.21 | $25.21 | $24.65 | 1,666 |
| 2022-04-13 | $25.17 | $25.23 | $25.17 | $25.23 | $24.67 | 3,668 |
| 2022-04-12 | $25.30 | $25.33 | $25.30 | $25.30 | $24.61 | 4,284 |
| 2022-04-11 | $25.23 | $25.35 | $25.23 | $25.29 | $24.59 | 2,478 |
| 2022-04-08 | $25.22 | $25.23 | $25.21 | $25.21 | $24.52 | 7,034 |
| 2022-04-07 | $25.20 | $25.32 | $25.20 | $25.23 | $24.53 | 9,999 |
| 2022-04-06 | $25.18 | $25.35 | $25.18 | $25.21 | $24.52 | 5,485 |
| 2022-04-05 | $25.25 | $25.30 | $25.15 | $25.30 | $24.60 | 2,909 |
| 2022-04-04 | $25.19 | $25.30 | $25.19 | $25.30 | $24.60 | 3,068 |
| 2022-04-01 | $25.31 | $25.31 | $25.15 | $25.15 | $24.46 | 3,786 |
| 2022-03-31 | $25.25 | $25.25 | $25.15 | $25.25 | $24.56 | 6,658 |
| 2022-03-30 | $25.20 | $25.25 | $25.16 | $25.25 | $24.56 | 10,452 |
| 2022-03-29 | $25.16 | $25.22 | $25.16 | $25.21 | $24.52 | 4,223 |
| 2022-03-28 | $25.11 | $25.24 | $25.11 | $25.20 | $24.51 | 3,563 |
| 2022-03-25 | $25.19 | $25.20 | $25.15 | $25.17 | $24.48 | 4,059 |
| 2022-03-24 | $25.19 | $25.20 | $25.11 | $25.11 | $24.42 | 4,097 |
| 2022-03-23 | $25.18 | $25.19 | $25.18 | $25.19 | $24.50 | 515 |
| 2022-03-22 | $25.21 | $25.21 | $25.16 | $25.20 | $24.51 | 2,259 |
| 2022-03-21 | $25.21 | $25.24 | $25.19 | $25.21 | $24.52 | 3,564 |
| 2022-03-18 | $25.25 | $25.25 | $25.16 | $25.22 | $24.52 | 15,619 |
| 2022-03-17 | $25.19 | $25.25 | $24.95 | $25.20 | $24.51 | 11,932 |
| 2022-03-16 | $25.20 | $25.20 | $25.07 | $25.20 | $24.51 | 4,205 |
| 2022-03-15 | $25.02 | $25.30 | $25.02 | $25.30 | $24.47 | 2,916 |
| 2022-03-14 | $25.02 | $25.05 | $24.99 | $25.02 | $24.20 | 4,758 |
| 2022-03-11 | $25.23 | $25.23 | $24.92 | $25.13 | $24.30 | 14,606 |
| 2022-03-10 | $25.14 | $25.15 | $25.09 | $25.15 | $24.32 | 6,041 |
| 2022-03-09 | $25.25 | $25.30 | $25.06 | $25.25 | $24.42 | 8,368 |
| 2022-03-08 | $25.18 | $25.34 | $25.05 | $25.15 | $24.33 | 6,550 |
| 2022-03-07 | $25.26 | $25.31 | $25.16 | $25.22 | $24.39 | 10,200 |
| 2022-03-04 | $25.35 | $25.35 | $25.26 | $25.26 | $24.43 | 3,847 |
| 2022-03-03 | $25.34 | $25.34 | $25.30 | $25.34 | $24.51 | 2,154 |
| 2022-03-02 | $25.30 | $25.30 | $25.26 | $25.30 | $24.47 | 2,135 |
| 2022-03-01 | $25.29 | $25.35 | $25.25 | $25.32 | $24.49 | 5,806 |
| 2022-02-28 | $25.22 | $25.25 | $25.22 | $25.22 | $24.39 | 3,900 |
| 2022-02-25 | $25.29 | $25.29 | $25.23 | $25.29 | $24.46 | 3,107 |
| 2022-02-24 | $25.22 | $25.28 | $25.22 | $25.27 | $24.44 | 3,256 |
| 2022-02-23 | $25.31 | $25.31 | $25.22 | $25.26 | $24.43 | 4,686 |
| 2022-02-22 | $25.22 | $25.32 | $25.22 | $25.26 | $24.43 | 7,517 |
| 2022-02-18 | $25.20 | $25.38 | $25.20 | $25.22 | $24.39 | 7,425 |
| 2022-02-17 | $25.25 | $25.38 | $25.15 | $25.38 | $24.55 | 12,346 |
| 2022-02-16 | $25.35 | $25.35 | $25.15 | $25.22 | $24.39 | 2,486 |
| 2022-02-15 | $25.29 | $25.29 | $25.21 | $25.21 | $24.38 | 853 |
| 2022-02-14 | $25.16 | $25.25 | $25.16 | $25.23 | $24.40 | 2,236 |
| 2022-02-11 | $25.19 | $25.27 | $25.16 | $25.27 | $24.44 | 3,015 |
| 2022-02-10 | $25.36 | $25.38 | $25.27 | $25.32 | $24.35 | 4,727 |
| 2022-02-09 | $25.25 | $25.38 | $25.23 | $25.38 | $24.41 | 3,976 |
| 2022-02-08 | $25.34 | $25.39 | $25.19 | $25.19 | $24.23 | 4,177 |
| 2022-02-07 | $25.39 | $25.39 | $25.30 | $25.33 | $24.36 | 4,010 |
| 2022-02-04 | $25.39 | $25.39 | $25.21 | $25.39 | $24.42 | 3,669 |
| 2022-02-03 | $25.44 | $25.44 | $25.24 | $25.33 | $24.36 | 2,914 |
| 2022-02-02 | $25.30 | $25.39 | $25.30 | $25.33 | $24.36 | 1,564 |
| 2022-02-01 | $25.45 | $25.45 | $25.25 | $25.32 | $24.35 | 6,631 |
| 2022-01-31 | $25.28 | $25.29 | $25.24 | $25.29 | $24.32 | 5,431 |
| 2022-01-28 | $25.34 | $25.34 | $25.23 | $25.23 | $24.27 | 3,795 |
| 2022-01-27 | $25.45 | $25.45 | $25.22 | $25.35 | $24.38 | 6,575 |
| 2022-01-26 | $25.26 | $25.40 | $25.24 | $25.40 | $24.43 | 7,483 |
| 2022-01-25 | $25.15 | $25.30 | $25.15 | $25.24 | $24.27 | 7,192 |
| 2022-01-24 | $25.26 | $25.27 | $25.11 | $25.15 | $24.19 | 11,198 |
| 2022-01-21 | $25.24 | $25.30 | $25.24 | $25.27 | $24.30 | 2,290 |
| 2022-01-20 | $25.34 | $25.40 | $25.26 | $25.32 | $24.35 | 1,642 |
| 2022-01-19 | $25.25 | $25.45 | $25.24 | $25.35 | $24.38 | 3,032 |
| 2022-01-18 | $25.30 | $25.45 | $25.30 | $25.32 | $24.35 | 3,077 |
| 2022-01-14 | $25.28 | $25.33 | $25.25 | $25.33 | $24.36 | 2,580 |
| 2022-01-13 | $25.28 | $25.35 | $25.20 | $25.26 | $24.29 | 4,043 |
| 2022-01-12 | $25.40 | $25.40 | $25.31 | $25.31 | $24.21 | 1,406 |
| 2022-01-11 | $25.32 | $25.35 | $25.32 | $25.33 | $24.23 | 3,959 |
| 2022-01-10 | $25.33 | $25.35 | $25.32 | $25.34 | $24.23 | 5,935 |
| 2022-01-07 | $25.36 | $25.36 | $25.32 | $25.35 | $24.25 | 2,476 |
| 2022-01-06 | $25.40 | $25.40 | $25.35 | $25.35 | $24.25 | 367 |
| 2022-01-05 | $25.34 | $25.40 | $25.27 | $25.31 | $24.21 | 3,462 |
| 2022-01-04 | $25.34 | $25.34 | $25.28 | $25.32 | $24.22 | 4,759 |
| 2022-01-03 | $25.28 | $25.32 | $25.25 | $25.31 | $24.21 | 5,734 |
| 2021-12-31 | $25.27 | $25.27 | $25.27 | $25.27 | $24.17 | 99 |
| 2021-12-30 | $25.30 | $25.33 | $25.27 | $25.27 | $24.17 | 5,640 |
| 2021-12-29 | $25.30 | $25.30 | $25.25 | $25.25 | $24.15 | 9,247 |
| 2021-12-28 | $25.30 | $25.31 | $25.30 | $25.30 | $24.20 | 1,955 |
| 2021-12-27 | $25.27 | $25.31 | $25.25 | $25.31 | $24.21 | 2,682 |
| 2021-12-23 | $25.30 | $25.31 | $25.25 | $25.27 | $24.17 | 3,019 |
| 2021-12-22 | $25.28 | $25.34 | $25.28 | $25.28 | $24.18 | 952 |
| 2021-12-21 | $25.21 | $25.30 | $25.21 | $25.28 | $24.18 | 2,422 |
| 2021-12-20 | $25.24 | $25.25 | $25.21 | $25.24 | $24.14 | 4,927 |
| 2021-12-17 | $25.15 | $25.19 | $25.15 | $25.16 | $24.06 | 3,102 |
| 2021-12-16 | $25.32 | $25.32 | $25.16 | $25.16 | $24.07 | 4,672 |
| 2021-12-15 | $25.27 | $25.30 | $25.25 | $25.26 | $24.03 | 6,204 |
| 2021-12-14 | $25.20 | $25.30 | $25.20 | $25.30 | $24.06 | 1,830 |
| 2021-12-13 | $25.35 | $25.37 | $25.35 | $25.35 | $24.11 | 1,064 |
| 2021-12-10 | $25.34 | $25.35 | $25.29 | $25.35 | $24.11 | 2,124 |
| 2021-12-09 | $25.25 | $25.33 | $25.25 | $25.33 | $24.09 | 799 |
| 2021-12-08 | $25.37 | $25.37 | $25.23 | $25.34 | $24.10 | 2,954 |
| 2021-12-07 | $25.25 | $25.37 | $25.23 | $25.23 | $24.00 | 11,342 |
| 2021-12-06 | $25.25 | $25.28 | $25.20 | $25.24 | $24.01 | 7,067 |
| 2021-12-03 | $25.31 | $25.31 | $25.20 | $25.29 | $24.05 | 5,341 |
| 2021-12-02 | $25.24 | $25.24 | $25.23 | $25.23 | $24.00 | 1,116 |
| 2021-12-01 | $25.21 | $25.35 | $25.20 | $25.22 | $23.99 | 8,065 |
| 2021-11-30 | $25.25 | $25.31 | $25.25 | $25.31 | $24.07 | 982 |
| 2021-11-29 | $25.23 | $25.32 | $25.23 | $25.32 | $24.08 | 4,785 |
| 2021-11-26 | $25.20 | $25.37 | $25.20 | $25.37 | $24.13 | 1,959 |
| 2021-11-24 | $25.29 | $25.38 | $25.29 | $25.38 | $24.14 | 1,933 |
| 2021-11-23 | $25.29 | $25.38 | $25.23 | $25.23 | $24.00 | 2,205 |
| 2021-11-22 | $25.34 | $25.38 | $25.24 | $25.38 | $24.14 | 1,648 |
| 2021-11-19 | $25.29 | $25.30 | $25.29 | $25.30 | $24.06 | 490 |
| 2021-11-18 | $25.35 | $25.35 | $25.20 | $25.29 | $24.05 | 7,036 |
| 2021-11-17 | $25.31 | $25.35 | $25.25 | $25.31 | $24.07 | 4,446 |
| 2021-11-16 | $25.24 | $25.35 | $25.24 | $25.30 | $24.06 | 1,481 |
| 2021-11-15 | $25.23 | $25.24 | $25.23 | $25.24 | $24.00 | 1,408 |
| 2021-11-12 | $25.35 | $25.38 | $25.28 | $25.34 | $23.96 | 1,887 |
| 2021-11-11 | $25.34 | $25.38 | $25.34 | $25.38 | $24.01 | 734 |
| 2021-11-10 | $25.32 | $25.35 | $25.25 | $25.33 | $23.96 | 4,144 |
| 2021-11-09 | $25.35 | $25.35 | $25.30 | $25.32 | $23.95 | 2,197 |
| 2021-11-08 | $25.20 | $25.36 | $25.20 | $25.36 | $23.99 | 1,318 |
| 2021-11-05 | $25.33 | $25.33 | $25.25 | $25.30 | $23.93 | 6,520 |
| 2021-11-04 | $25.26 | $25.34 | $25.26 | $25.34 | $23.97 | 5,731 |
| 2021-11-03 | $25.34 | $25.35 | $25.34 | $25.35 | $23.98 | 553 |
| 2021-11-02 | $25.40 | $25.40 | $25.26 | $25.38 | $24.01 | 3,666 |
| 2021-11-01 | $25.27 | $25.39 | $25.27 | $25.39 | $24.02 | 2,930 |
| 2021-10-29 | $25.31 | $25.31 | $25.31 | $25.31 | $23.94 | 125 |
| 2021-10-28 | $25.31 | $25.32 | $25.31 | $25.31 | $23.94 | 2,284 |
| 2021-10-27 | $25.35 | $25.35 | $25.35 | $25.35 | $23.98 | 700 |
| 2021-10-26 | $25.38 | $25.42 | $25.38 | $25.38 | $24.01 | 1,876 |
| 2021-10-25 | $25.30 | $25.38 | $25.30 | $25.38 | $24.01 | 1,164 |
| 2021-10-22 | $25.38 | $25.38 | $25.38 | $25.38 | $24.01 | 105 |
| 2021-10-21 | $25.33 | $25.38 | $25.25 | $25.38 | $24.01 | 2,579 |
| 2021-10-20 | $25.37 | $25.40 | $25.25 | $25.40 | $24.02 | 2,242 |
| 2021-10-19 | $25.34 | $25.45 | $25.34 | $25.41 | $24.03 | 2,195 |
| 2021-10-18 | $25.34 | $25.41 | $25.33 | $25.41 | $24.03 | 2,701 |
| 2021-10-15 | $25.24 | $25.25 | $25.08 | $25.25 | $23.88 | 11,468 |
| 2021-10-14 | $25.45 | $25.45 | $25.25 | $25.25 | $23.88 | 2,626 |
| 2021-10-13 | $25.35 | $25.46 | $25.28 | $25.45 | $23.93 | 3,257 |
| 2021-10-12 | $25.25 | $25.37 | $25.25 | $25.37 | $23.86 | 281 |
| 2021-10-11 | $25.30 | $25.37 | $25.23 | $25.37 | $23.86 | 4,038 |
| 2021-10-08 | $25.31 | $25.37 | $25.21 | $25.24 | $23.74 | 2,569 |
| 2021-10-07 | $25.25 | $25.37 | $25.25 | $25.30 | $23.80 | 3,432 |
| 2021-10-06 | $25.37 | $25.37 | $25.35 | $25.37 | $23.86 | 803 |
| 2021-10-05 | $25.33 | $25.35 | $25.30 | $25.35 | $23.84 | 6,406 |
| 2021-10-04 | $25.29 | $25.30 | $25.25 | $25.25 | $23.75 | 3,688 |
| 2021-10-01 | $25.20 | $25.31 | $25.20 | $25.28 | $23.78 | 3,637 |
| 2021-09-30 | $25.34 | $25.34 | $25.19 | $25.28 | $23.77 | 2,774 |
| 2021-09-29 | $25.17 | $25.32 | $25.17 | $25.32 | $23.82 | 753 |
| 2021-09-28 | $25.21 | $25.34 | $25.17 | $25.23 | $23.73 | 3,820 |
| 2021-09-27 | $25.34 | $25.35 | $25.21 | $25.35 | $23.84 | 4,367 |
| 2021-09-24 | $25.35 | $25.37 | $25.30 | $25.30 | $23.80 | 1,656 |
| 2021-09-23 | $25.33 | $25.33 | $25.33 | $25.33 | $23.82 | 204 |
| 2021-09-22 | $25.32 | $25.33 | $25.25 | $25.25 | $23.75 | 1,173 |
| 2021-09-21 | $25.32 | $25.32 | $25.32 | $25.32 | $23.82 | 651 |
| 2021-09-20 | $25.34 | $25.37 | $25.34 | $25.35 | $23.84 | 2,214 |
| 2021-09-17 | $25.31 | $25.33 | $25.30 | $25.30 | $23.80 | 1,112 |
| 2021-09-16 | $25.32 | $25.33 | $25.25 | $25.30 | $23.80 | 3,441 |
| 2021-09-15 | $25.37 | $25.41 | $25.17 | $25.37 | $23.86 | 1,813 |
| 2021-09-14 | $25.39 | $25.41 | $25.39 | $25.39 | $23.75 | 1,608 |
| 2021-09-13 | $25.41 | $25.42 | $25.30 | $25.40 | $23.76 | 3,031 |
| 2021-09-10 | $25.41 | $25.50 | $25.40 | $25.40 | $23.76 | 13,070 |
| 2021-09-09 | $25.36 | $25.53 | $25.36 | $25.48 | $23.83 | 4,383 |
| 2021-09-08 | $25.35 | $25.40 | $25.35 | $25.36 | $23.72 | 3,453 |
| 2021-09-07 | $25.31 | $25.39 | $25.30 | $25.36 | $23.72 | 2,970 |
| 2021-09-03 | $25.31 | $25.31 | $25.28 | $25.30 | $23.67 | 3,554 |
| 2021-09-02 | $25.31 | $25.31 | $25.26 | $25.28 | $23.65 | 3,026 |
| 2021-09-01 | $25.26 | $25.31 | $25.26 | $25.31 | $23.68 | 8,833 |
| 2021-08-31 | $25.31 | $25.31 | $25.26 | $25.29 | $23.65 | 3,454 |
| 2021-08-30 | $25.31 | $25.31 | $25.28 | $25.28 | $23.65 | 2,583 |
| 2021-08-27 | $25.30 | $25.31 | $25.28 | $25.30 | $23.67 | 2,738 |
| 2021-08-26 | $25.25 | $25.29 | $25.25 | $25.27 | $23.64 | 2,492 |
| 2021-08-25 | $25.26 | $25.26 | $25.25 | $25.25 | $23.62 | 3,136 |
| 2021-08-24 | $25.26 | $25.26 | $25.26 | $25.26 | $23.63 | 756 |
| 2021-08-23 | $25.26 | $25.29 | $25.26 | $25.26 | $23.63 | 3,908 |
| 2021-08-20 | $25.25 | $25.29 | $25.20 | $25.26 | $23.63 | 12,494 |
| 2021-08-19 | $25.25 | $25.25 | $25.22 | $25.23 | $23.60 | 2,953 |
| 2021-08-18 | $25.20 | $25.30 | $25.20 | $25.24 | $23.61 | 3,387 |
| 2021-08-17 | $25.21 | $25.30 | $25.20 | $25.22 | $23.59 | 9,694 |
| 2021-08-16 | $25.15 | $25.35 | $25.14 | $25.23 | $23.60 | 29,377 |
| 2021-08-13 | $25.29 | $25.30 | $25.29 | $25.29 | $23.53 | 8,185 |
| 2021-08-12 | $25.30 | $25.30 | $25.27 | $25.27 | $23.51 | 2,516 |
| 2021-08-11 | $25.30 | $25.30 | $25.28 | $25.29 | $23.53 | 5,462 |
| 2021-08-10 | $25.29 | $25.33 | $25.29 | $25.30 | $23.53 | 6,194 |
| 2021-08-09 | $25.28 | $25.30 | $25.28 | $25.29 | $23.53 | 6,785 |
| 2021-08-06 | $25.27 | $25.27 | $25.27 | $25.27 | $23.51 | 1,468 |
| 2021-08-05 | $25.27 | $25.27 | $25.22 | $25.27 | $23.51 | 3,049 |
| 2021-08-04 | $25.27 | $25.27 | $25.20 | $25.27 | $23.51 | 7,056 |
| 2021-08-03 | $25.26 | $25.27 | $25.24 | $25.27 | $23.51 | 2,132 |
| 2021-08-02 | $25.25 | $25.26 | $25.24 | $25.26 | $23.50 | 3,379 |
| 2021-07-30 | $25.23 | $25.25 | $25.23 | $25.25 | $23.49 | 2,166 |
| 2021-07-29 | $25.22 | $25.25 | $25.20 | $25.20 | $23.44 | 3,743 |
| 2021-07-28 | $25.25 | $25.25 | $25.15 | $25.15 | $23.40 | 3,374 |
| 2021-07-27 | $25.20 | $25.25 | $25.17 | $25.23 | $23.47 | 5,390 |
| 2021-07-26 | $25.19 | $25.20 | $25.17 | $25.19 | $23.43 | 5,448 |
| 2021-07-23 | $25.18 | $25.19 | $25.13 | $25.19 | $23.43 | 3,637 |
| 2021-07-22 | $25.12 | $25.18 | $25.07 | $25.18 | $23.42 | 1,249 |
| 2021-07-21 | $25.19 | $25.20 | $25.06 | $25.18 | $23.42 | 22,994 |
| 2021-07-20 | $25.20 | $25.20 | $25.17 | $25.20 | $23.44 | 5,849 |
| 2021-07-19 | $25.15 | $25.20 | $25.15 | $25.20 | $23.44 | 3,549 |
| 2021-07-16 | $25.15 | $25.19 | $25.10 | $25.11 | $23.36 | 3,559 |
| 2021-07-15 | $25.13 | $25.20 | $25.10 | $25.10 | $23.35 | 13,033 |
| 2021-07-14 | $25.27 | $25.27 | $25.24 | $25.27 | $23.38 | 2,020 |
| 2021-07-13 | $25.27 | $25.27 | $25.24 | $25.24 | $23.35 | 11,716 |
| 2021-07-12 | $25.27 | $25.28 | $25.23 | $25.25 | $23.36 | 7,866 |
| 2021-07-09 | $25.30 | $25.32 | $25.23 | $25.25 | $23.36 | 4,746 |
| 2021-07-08 | $25.32 | $25.32 | $25.25 | $25.25 | $23.36 | 1,786 |
| 2021-07-07 | $25.30 | $25.30 | $25.29 | $25.29 | $23.39 | 2,270 |
| 2021-07-06 | $25.25 | $25.30 | $25.19 | $25.30 | $23.40 | 8,955 |
| 2021-07-02 | $25.17 | $25.25 | $25.17 | $25.24 | $23.35 | 10,438 |
| 2021-07-01 | $25.15 | $25.25 | $25.15 | $25.23 | $23.34 | 10,132 |
| 2021-06-30 | $25.20 | $25.25 | $25.20 | $25.22 | $23.33 | 4,452 |
| 2021-06-29 | $25.15 | $25.23 | $25.14 | $25.14 | $23.26 | 4,076 |
| 2021-06-28 | $25.17 | $25.19 | $25.12 | $25.12 | $23.24 | 11,141 |
| 2021-06-25 | $25.16 | $25.16 | $25.11 | $25.12 | $23.24 | 21,323 |
| 2021-06-24 | $25.25 | $25.25 | $25.12 | $25.12 | $23.24 | 12,991 |
| 2021-06-23 | $25.23 | $25.34 | $25.15 | $25.25 | $23.36 | 2,099 |
| 2021-06-22 | $25.18 | $25.22 | $25.18 | $25.19 | $23.30 | 1,031 |
| 2021-06-21 | $25.13 | $25.15 | $25.03 | $25.14 | $23.26 | 2,286 |
| 2021-06-18 | $24.94 | $25.09 | $24.94 | $25.09 | $23.21 | 5,278 |
| 2021-06-17 | $25.05 | $25.14 | $24.99 | $24.99 | $23.12 | 26,388 |
| 2021-06-16 | $25.08 | $25.18 | $25.06 | $25.06 | $23.18 | 14,490 |
| 2021-06-15 | $25.30 | $25.30 | $25.10 | $25.22 | $23.33 | 11,732 |
| 2021-06-14 | $25.39 | $25.55 | $25.30 | $25.38 | $23.34 | 7,555 |
| 2021-06-11 | $25.24 | $25.37 | $25.24 | $25.37 | $23.33 | 1,457 |
| 2021-06-10 | $25.31 | $25.39 | $25.31 | $25.39 | $23.36 | 4,842 |
| 2021-06-09 | $25.32 | $25.33 | $25.22 | $25.29 | $23.26 | 1,313 |
| 2021-06-08 | $25.22 | $25.27 | $25.22 | $25.27 | $23.25 | 7,344 |
| 2021-06-07 | $25.25 | $25.34 | $25.21 | $25.21 | $23.19 | 6,659 |
| 2021-06-04 | $25.34 | $25.34 | $25.21 | $25.25 | $23.23 | 3,006 |
| 2021-06-03 | $25.21 | $25.36 | $25.21 | $25.36 | $23.33 | 1,898 |
| 2021-06-02 | $25.34 | $25.34 | $25.34 | $25.34 | $23.31 | 276 |
| 2021-06-01 | $25.26 | $25.35 | $25.24 | $25.25 | $23.23 | 5,331 |
| 2021-05-28 | $25.33 | $25.35 | $25.20 | $25.34 | $23.31 | 3,278 |
| 2021-05-27 | $25.30 | $25.31 | $25.22 | $25.30 | $23.27 | 3,302 |
| 2021-05-26 | $25.20 | $25.34 | $25.17 | $25.34 | $23.31 | 11,112 |
| 2021-05-25 | $25.28 | $25.28 | $25.23 | $25.25 | $23.23 | 5,400 |
| 2021-05-24 | $25.34 | $25.34 | $25.26 | $25.26 | $23.24 | 1,434 |
| 2021-05-21 | $25.35 | $25.35 | $25.30 | $25.30 | $23.27 | 748 |
| 2021-05-20 | $25.26 | $25.35 | $25.26 | $25.35 | $23.32 | 3,391 |
| 2021-05-19 | $25.36 | $25.36 | $25.28 | $25.28 | $23.26 | 1,625 |
| 2021-05-18 | $25.28 | $25.38 | $25.28 | $25.36 | $23.33 | 5,090 |
| 2021-05-17 | $25.32 | $25.32 | $25.28 | $25.32 | $23.29 | 604 |
| 2021-05-14 | $25.23 | $25.35 | $25.11 | $25.26 | $23.24 | 6,907 |
| 2021-05-13 | $25.27 | $25.37 | $25.17 | $25.19 | $23.17 | 5,226 |
| 2021-05-12 | $25.30 | $25.40 | $25.21 | $25.40 | $23.24 | 3,658 |
| 2021-05-11 | $25.35 | $25.35 | $25.30 | $25.33 | $23.17 | 2,244 |
| 2021-05-10 | $25.40 | $25.40 | $25.37 | $25.37 | $23.21 | 2,007 |
| 2021-05-07 | $25.37 | $25.42 | $25.35 | $25.42 | $23.25 | 7,219 |
| 2021-05-06 | $25.36 | $25.42 | $25.35 | $25.39 | $23.22 | 1,340 |
| 2021-05-05 | $25.35 | $25.42 | $25.35 | $25.42 | $23.25 | 774 |
| 2021-05-04 | $25.48 | $25.55 | $25.35 | $25.43 | $23.26 | 3,028 |
| 2021-05-03 | $25.55 | $25.55 | $25.33 | $25.40 | $23.24 | 2,259 |
| 2021-04-30 | $25.46 | $25.46 | $25.46 | $25.46 | $23.29 | 353 |
| 2021-04-29 | $25.35 | $25.38 | $25.35 | $25.38 | $23.22 | 1,493 |
| 2021-04-28 | $25.31 | $25.38 | $25.31 | $25.35 | $23.19 | 1,243 |
| 2021-04-27 | $25.37 | $25.38 | $25.30 | $25.31 | $23.15 | 4,431 |
| 2021-04-26 | $25.30 | $25.39 | $25.30 | $25.36 | $23.20 | 7,369 |
| 2021-04-23 | $25.46 | $25.46 | $25.29 | $25.29 | $23.14 | 6,729 |
| 2021-04-22 | $25.45 | $25.45 | $25.40 | $25.43 | $23.26 | 2,858 |
| 2021-04-21 | $25.38 | $25.38 | $25.32 | $25.35 | $23.19 | 1,819 |
| 2021-04-20 | $25.38 | $25.49 | $25.28 | $25.49 | $23.32 | 4,654 |
| 2021-04-19 | $25.38 | $25.38 | $25.37 | $25.38 | $23.22 | 1,616 |
| 2021-04-16 | $25.30 | $25.32 | $25.25 | $25.32 | $23.16 | 2,905 |
| 2021-04-15 | $25.34 | $25.40 | $25.23 | $25.24 | $23.09 | 6,884 |
| 2021-04-14 | $25.38 | $25.40 | $25.35 | $25.40 | $23.11 | 2,881 |
| 2021-04-13 | $25.30 | $25.37 | $25.30 | $25.34 | $23.05 | 4,171 |
| 2021-04-12 | $25.32 | $25.37 | $25.26 | $25.29 | $23.00 | 19,894 |
| 2021-04-09 | $25.35 | $25.35 | $25.27 | $25.30 | $23.02 | 4,582 |
| 2021-04-08 | $25.25 | $25.35 | $25.24 | $25.30 | $23.01 | 32,963 |
| 2021-04-07 | $25.37 | $25.37 | $25.29 | $25.29 | $23.01 | 9,123 |
| 2021-04-06 | $25.35 | $25.37 | $25.29 | $25.29 | $23.01 | 4,628 |
| 2021-04-05 | $25.19 | $25.35 | $25.19 | $25.28 | $22.99 | 11,054 |
| 2021-04-01 | $25.31 | $25.31 | $25.16 | $25.16 | $22.89 | 1,934 |
| 2021-03-31 | $25.18 | $25.30 | $25.18 | $25.23 | $22.95 | 3,142 |
| 2021-03-30 | $25.18 | $25.29 | $25.18 | $25.18 | $22.91 | 5,703 |
| 2021-03-29 | $25.15 | $25.21 | $25.15 | $25.19 | $22.91 | 14,094 |
| 2021-03-26 | $25.08 | $25.20 | $25.08 | $25.18 | $22.91 | 7,652 |
| 2021-03-25 | $25.11 | $25.15 | $25.08 | $25.12 | $22.85 | 9,465 |
| 2021-03-24 | $25.09 | $25.14 | $25.09 | $25.14 | $22.87 | 5,386 |
| 2021-03-23 | $25.14 | $25.18 | $25.09 | $25.09 | $22.83 | 9,191 |
| 2021-03-22 | $25.10 | $25.16 | $25.05 | $25.07 | $22.81 | 15,485 |
| 2021-03-19 | $25.12 | $25.15 | $25.00 | $25.10 | $22.83 | 6,855 |
| 2021-03-18 | $25.11 | $25.19 | $25.11 | $25.13 | $22.86 | 13,299 |
| 2021-03-17 | $25.03 | $25.16 | $25.00 | $25.14 | $22.87 | 18,496 |
| 2021-03-16 | $25.12 | $25.12 | $25.03 | $25.05 | $22.79 | 16,600 |
| 2021-03-15 | $25.12 | $25.14 | $25.12 | $25.13 | $22.73 | 13,679 |
| 2021-03-12 | $25.12 | $25.14 | $25.11 | $25.11 | $22.72 | 8,125 |
| 2021-03-11 | $25.11 | $25.14 | $25.11 | $25.12 | $22.73 | 19,190 |
| 2021-03-10 | $25.11 | $25.15 | $25.08 | $25.09 | $22.70 | 10,494 |
| 2021-03-09 | $25.19 | $25.19 | $25.04 | $25.13 | $22.73 | 7,494 |
| 2021-03-08 | $25.09 | $25.17 | $25.00 | $25.05 | $22.66 | 13,344 |
| 2021-03-05 | $25.08 | $25.11 | $25.00 | $25.08 | $22.69 | 5,604 |
| 2021-03-04 | $25.07 | $25.07 | $25.02 | $25.04 | $22.65 | 2,321 |
| 2021-03-03 | $25.03 | $25.13 | $25.03 | $25.05 | $22.66 | 3,351 |
| 2021-03-02 | $25.07 | $25.10 | $25.00 | $25.08 | $22.69 | 5,815 |
| 2021-03-01 | $24.98 | $25.05 | $24.88 | $24.89 | $22.52 | 25,932 |
| 2021-02-26 | $25.00 | $25.02 | $24.95 | $25.00 | $22.62 | 8,404 |
| 2021-02-25 | $25.09 | $25.14 | $25.00 | $25.08 | $22.69 | 3,488 |
| 2021-02-24 | $25.09 | $25.17 | $25.08 | $25.08 | $22.69 | 5,941 |
| 2021-02-23 | $25.25 | $25.25 | $25.08 | $25.17 | $22.77 | 3,546 |
| 2021-02-22 | $25.23 | $25.25 | $25.18 | $25.18 | $22.78 | 1,741 |
| 2021-02-19 | $25.31 | $25.40 | $25.25 | $25.25 | $22.84 | 4,633 |
| 2021-02-18 | $25.14 | $25.50 | $25.13 | $25.45 | $23.02 | 3,838 |
| 2021-02-17 | $25.12 | $25.60 | $25.08 | $25.32 | $22.90 | 5,079 |
| 2021-02-16 | $25.00 | $25.08 | $25.00 | $25.06 | $22.67 | 1,648 |
| 2021-02-12 | $24.99 | $25.00 | $24.92 | $24.99 | $22.60 | 4,667 |
| 2021-02-11 | $25.00 | $25.04 | $24.88 | $24.88 | $22.51 | 3,903 |
| 2021-02-10 | $25.02 | $25.13 | $25.00 | $25.09 | $22.57 | 5,309 |
| 2021-02-09 | $25.07 | $25.10 | $25.00 | $25.10 | $22.58 | 8,846 |
| 2021-02-08 | $25.05 | $25.08 | $24.97 | $25.07 | $22.55 | 16,971 |
| 2021-02-05 | $24.98 | $25.08 | $24.92 | $25.08 | $22.56 | 4,909 |
| 2021-02-04 | $24.91 | $25.23 | $24.90 | $25.10 | $22.58 | 4,303 |
| 2021-02-03 | $24.74 | $24.90 | $24.74 | $24.88 | $22.38 | 3,368 |
| 2021-02-02 | $24.70 | $24.80 | $24.63 | $24.80 | $22.31 | 8,548 |
| 2021-02-01 | $24.67 | $24.70 | $24.60 | $24.70 | $22.22 | 12,766 |
| 2021-01-29 | $24.32 | $24.70 | $24.32 | $24.35 | $21.90 | 3,065 |
| 2021-01-28 | $24.47 | $24.47 | $24.36 | $24.36 | $21.91 | 503 |
| 2021-01-27 | $24.54 | $24.54 | $24.30 | $24.30 | $21.86 | 2,483 |
| 2021-01-26 | $24.70 | $24.70 | $24.61 | $24.61 | $22.14 | 6,621 |
| 2021-01-25 | $24.65 | $24.65 | $24.51 | $24.62 | $22.15 | 4,275 |
| 2021-01-22 | $24.59 | $24.60 | $24.48 | $24.48 | $22.02 | 4,657 |
| 2021-01-21 | $24.42 | $24.59 | $24.42 | $24.57 | $22.10 | 4,716 |
| 2021-01-20 | $24.42 | $24.55 | $24.42 | $24.55 | $22.08 | 2,650 |
| 2021-01-19 | $24.40 | $24.50 | $24.22 | $24.41 | $21.96 | 6,975 |
| 2021-01-15 | $24.38 | $24.49 | $24.25 | $24.25 | $21.82 | 3,162 |
| 2021-01-14 | $24.45 | $24.50 | $24.28 | $24.46 | $22.00 | 5,686 |
| 2021-01-13 | $24.29 | $24.45 | $24.29 | $24.45 | $21.87 | 6,357 |
| 2021-01-12 | $24.45 | $24.45 | $24.25 | $24.40 | $21.82 | 3,644 |
| 2021-01-11 | $24.36 | $24.45 | $24.32 | $24.38 | $21.81 | 18,761 |
| 2021-01-08 | $24.20 | $24.39 | $24.17 | $24.30 | $21.74 | 9,319 |
| 2021-01-07 | $24.20 | $24.29 | $24.16 | $24.24 | $21.69 | 5,401 |
| 2021-01-06 | $24.18 | $24.30 | $24.10 | $24.14 | $21.59 | 6,008 |
| 2021-01-05 | $24.19 | $24.25 | $24.17 | $24.17 | $21.62 | 6,888 |
| 2021-01-04 | $24.21 | $24.22 | $24.12 | $24.22 | $21.66 | 7,628 |
| 2020-12-31 | $24.00 | $24.13 | $23.98 | $24.12 | $21.57 | 8,188 |
| 2020-12-30 | $24.06 | $24.07 | $23.92 | $24.00 | $21.47 | 7,099 |
| 2020-12-29 | $23.99 | $24.10 | $23.87 | $23.92 | $21.40 | 21,758 |
| 2020-12-28 | $24.07 | $24.15 | $23.95 | $24.00 | $21.47 | 13,633 |
| 2020-12-24 | $24.14 | $24.16 | $24.07 | $24.07 | $21.53 | 4,471 |
| 2020-12-23 | $24.15 | $24.18 | $24.05 | $24.10 | $21.56 | 24,985 |
| 2020-12-22 | $24.10 | $24.14 | $24.05 | $24.11 | $21.57 | 10,271 |
| 2020-12-21 | $24.14 | $24.18 | $24.00 | $24.09 | $21.55 | 10,434 |
| 2020-12-18 | $24.21 | $24.24 | $24.06 | $24.18 | $21.63 | 18,814 |
| 2020-12-17 | $24.20 | $24.24 | $24.15 | $24.20 | $21.65 | 14,564 |
| 2020-12-16 | $24.20 | $24.22 | $24.15 | $24.20 | $21.65 | 19,294 |
| 2020-12-15 | $24.25 | $24.25 | $24.15 | $24.20 | $21.65 | 26,325 |
| 2020-12-14 | $24.35 | $24.40 | $24.19 | $24.37 | $21.67 | 124,183 |
| 2020-12-11 | $24.20 | $24.20 | $24.09 | $24.09 | $21.42 | 18,355 |
| 2020-12-10 | $24.22 | $24.22 | $24.12 | $24.12 | $21.45 | 15,369 |
| 2020-12-09 | $24.20 | $24.28 | $24.15 | $24.17 | $21.49 | 36,714 |
| 2020-12-08 | $24.20 | $24.30 | $24.18 | $24.21 | $21.53 | 24,583 |
| 2020-12-07 | $24.16 | $24.35 | $24.16 | $24.30 | $21.61 | 59,757 |
| 2020-12-04 | $24.18 | $24.18 | $24.08 | $24.15 | $21.48 | 67,299 |
| 2020-12-03 | $24.08 | $24.12 | $24.02 | $24.05 | $21.39 | 45,998 |
| 2020-12-02 | $24.15 | $24.20 | $24.08 | $24.08 | $21.41 | 68,978 |
| 2020-12-01 | $24.19 | $24.19 | $24.08 | $24.12 | $21.44 | 47,308 |
| 2020-11-30 | $24.27 | $24.27 | $24.10 | $24.10 | $21.43 | 21,274 |
| 2020-11-27 | $24.10 | $24.45 | $24.10 | $24.20 | $21.52 | 19,332 |
| 2020-11-25 | $24.21 | $24.35 | $24.10 | $24.21 | $21.53 | 9,995 |
| 2020-11-24 | $24.25 | $24.43 | $24.20 | $24.25 | $21.56 | 31,989 |
| 2020-11-23 | $24.24 | $24.30 | $24.20 | $24.30 | $21.61 | 8,304 |
| 2020-11-20 | $24.23 | $24.28 | $24.20 | $24.20 | $21.52 | 38,493 |
| 2020-11-19 | $24.22 | $24.25 | $24.16 | $24.22 | $21.54 | 17,683 |
| 2020-11-18 | $24.24 | $24.24 | $24.15 | $24.24 | $21.56 | 9,416 |
| 2020-11-17 | $24.16 | $24.22 | $24.16 | $24.22 | $21.54 | 4,528 |
| 2020-11-16 | $24.04 | $24.20 | $24.04 | $24.12 | $21.45 | 6,796 |
| 2020-11-13 | $24.02 | $24.10 | $24.01 | $24.03 | $21.37 | 3,119 |
| 2020-11-12 | $24.00 | $24.04 | $24.00 | $24.00 | $21.35 | 2,681 |
| 2020-11-11 | $24.25 | $24.28 | $24.00 | $24.09 | $21.30 | 17,548 |
| 2020-11-10 | $24.05 | $24.20 | $24.05 | $24.19 | $21.38 | 5,195 |
| 2020-11-09 | $24.15 | $24.20 | $24.08 | $24.17 | $21.37 | 4,597 |
| 2020-11-06 | $24.08 | $24.15 | $24.08 | $24.15 | $21.35 | 1,734 |
| 2020-11-05 | $23.94 | $24.15 | $23.94 | $24.15 | $21.35 | 2,776 |
| 2020-11-04 | $23.90 | $24.18 | $23.90 | $24.10 | $21.31 | 762 |
| 2020-11-03 | $23.87 | $24.00 | $23.85 | $24.00 | $21.22 | 965 |
| 2020-11-02 | $23.91 | $24.02 | $23.85 | $23.85 | $21.09 | 5,973 |
| 2020-10-30 | $24.03 | $24.03 | $24.03 | $24.03 | $21.24 | 597 |
| 2020-10-29 | $23.89 | $24.15 | $23.89 | $24.02 | $21.24 | 1,684 |
| 2020-10-28 | $23.90 | $24.17 | $23.88 | $23.89 | $21.12 | 7,613 |
| 2020-10-27 | $24.14 | $24.14 | $23.91 | $23.91 | $21.14 | 675 |
| 2020-10-26 | $23.91 | $24.20 | $23.91 | $24.03 | $21.24 | 2,929 |
| 2020-10-23 | $24.10 | $24.10 | $24.00 | $24.00 | $21.22 | 3,005 |
| 2020-10-22 | $24.06 | $24.20 | $23.95 | $24.20 | $21.40 | 2,217 |
| 2020-10-21 | $24.19 | $24.20 | $23.92 | $23.92 | $21.15 | 2,649 |
| 2020-10-20 | $24.10 | $24.20 | $24.10 | $24.20 | $21.40 | 3,306 |
| 2020-10-19 | $23.90 | $24.10 | $23.90 | $24.10 | $21.30 | 921 |
| 2020-10-16 | $24.10 | $24.20 | $24.03 | $24.19 | $21.39 | 4,777 |
| 2020-10-15 | $24.20 | $24.20 | $24.05 | $24.12 | $21.32 | 1,185 |
| 2020-10-14 | $24.20 | $24.20 | $24.11 | $24.20 | $21.27 | 1,596 |
| 2020-10-13 | $24.10 | $24.13 | $24.06 | $24.12 | $21.20 | 2,056 |
| 2020-10-12 | $24.20 | $24.20 | $24.10 | $24.12 | $21.20 | 1,089 |
| 2020-10-09 | $24.12 | $24.16 | $24.00 | $24.03 | $21.12 | 107,846 |
| 2020-10-08 | $24.11 | $24.17 | $24.01 | $24.11 | $21.19 | 2,051 |
| 2020-10-07 | $24.18 | $24.20 | $24.01 | $24.05 | $21.14 | 9,883 |
| 2020-10-06 | $24.00 | $24.20 | $24.00 | $24.20 | $21.27 | 2,110 |
| 2020-10-05 | $24.09 | $24.17 | $24.08 | $24.08 | $21.17 | 1,602 |
| 2020-10-02 | $23.89 | $24.00 | $23.89 | $24.00 | $21.10 | 2,198 |
| 2020-10-01 | $24.00 | $24.20 | $23.86 | $23.90 | $21.01 | 25,800 |
| 2020-09-30 | $24.00 | $24.01 | $24.00 | $24.01 | $21.10 | 491 |
| 2020-09-29 | $24.00 | $24.10 | $24.00 | $24.00 | $21.10 | 1,912 |
| 2020-09-28 | $23.85 | $24.19 | $23.75 | $24.00 | $21.10 | 4,054 |
| 2020-09-25 | $24.20 | $24.20 | $23.98 | $23.98 | $21.08 | 1,616 |
| 2020-09-24 | $24.15 | $24.15 | $23.90 | $24.15 | $21.23 | 3,012 |
| 2020-09-23 | $23.92 | $24.05 | $23.92 | $23.92 | $21.03 | 719 |
| 2020-09-22 | $24.10 | $24.15 | $23.83 | $23.89 | $21.00 | 1,831 |
| 2020-09-21 | $24.18 | $24.20 | $24.01 | $24.01 | $21.10 | 4,245 |
| 2020-09-18 | $24.20 | $24.20 | $24.10 | $24.14 | $21.22 | 1,709 |
| 2020-09-17 | $24.10 | $24.19 | $24.10 | $24.19 | $21.26 | 1,369 |
| 2020-09-16 | $24.00 | $24.07 | $24.00 | $24.00 | $21.10 | 21,958 |
| 2020-09-15 | $24.17 | $24.17 | $24.05 | $24.05 | $21.14 | 830 |
| 2020-09-14 | $24.00 | $24.20 | $24.00 | $24.20 | $21.15 | 3,328 |
| 2020-09-11 | $23.94 | $24.10 | $23.94 | $24.10 | $21.06 | 701 |
| 2020-09-10 | $24.05 | $24.05 | $23.98 | $23.98 | $20.96 | 1,980 |
| 2020-09-09 | $23.95 | $24.00 | $23.80 | $23.90 | $20.89 | 5,935 |
| 2020-09-08 | $23.85 | $23.85 | $23.85 | $23.85 | $20.84 | 243 |
| 2020-09-04 | $23.70 | $23.94 | $23.65 | $23.94 | $20.92 | 8,959 |
| 2020-09-03 | $23.76 | $23.85 | $23.70 | $23.85 | $20.84 | 2,992 |
| 2020-09-02 | $23.83 | $23.85 | $23.73 | $23.83 | $20.82 | 4,849 |
| 2020-09-01 | $23.79 | $23.80 | $23.65 | $23.71 | $20.72 | 4,629 |
| 2020-08-31 | $23.74 | $23.80 | $23.50 | $23.65 | $20.67 | 6,731 |
| 2020-08-28 | $23.60 | $23.80 | $23.55 | $23.55 | $20.58 | 18,500 |
| 2020-08-27 | $23.73 | $23.73 | $23.65 | $23.65 | $20.67 | 1,387 |
| 2020-08-26 | $23.85 | $23.85 | $23.48 | $23.84 | $20.83 | 3,318 |
| 2020-08-25 | $23.85 | $23.85 | $23.80 | $23.80 | $20.80 | 1,245 |
| 2020-08-24 | $23.75 | $23.75 | $23.60 | $23.75 | $20.75 | 5,791 |
| 2020-08-21 | $23.56 | $23.75 | $23.56 | $23.75 | $20.75 | 3,242 |
| 2020-08-20 | $23.56 | $23.65 | $23.35 | $23.50 | $20.54 | 3,683 |
| 2020-08-19 | $23.40 | $23.65 | $23.40 | $23.49 | $20.53 | 1,052 |
| 2020-08-18 | $23.70 | $23.74 | $23.45 | $23.45 | $20.49 | 3,841 |
| 2020-08-17 | $23.75 | $23.75 | $23.60 | $23.68 | $20.69 | 1,685 |
| 2020-08-14 | $23.62 | $23.75 | $23.48 | $23.52 | $20.56 | 2,992 |
| 2020-08-13 | $23.72 | $23.75 | $23.64 | $23.72 | $20.61 | 2,898 |
| 2020-08-12 | $23.68 | $23.74 | $23.45 | $23.48 | $20.40 | 4,381 |
| 2020-08-11 | $23.46 | $23.74 | $23.40 | $23.58 | $20.48 | 3,446 |
| 2020-08-10 | $23.30 | $23.40 | $23.20 | $23.35 | $20.28 | 2,642 |
| 2020-08-07 | $23.20 | $23.40 | $23.20 | $23.40 | $20.32 | 2,088 |
| 2020-08-06 | $23.44 | $23.44 | $23.44 | $23.44 | $20.37 | 74 |
| 2020-08-05 | $23.44 | $23.44 | $23.44 | $23.44 | $20.37 | 276 |
| 2020-08-04 | $23.40 | $23.40 | $23.30 | $23.39 | $20.32 | 884 |
| 2020-08-03 | $23.20 | $23.37 | $23.20 | $23.32 | $20.26 | 5,508 |
| 2020-07-31 | $23.32 | $23.32 | $23.12 | $23.20 | $20.15 | 1,998 |
| 2020-07-30 | $23.15 | $23.15 | $23.00 | $23.00 | $19.98 | 1,403 |
| 2020-07-29 | $23.15 | $23.24 | $23.07 | $23.07 | $20.04 | 3,429 |
| 2020-07-28 | $23.10 | $23.21 | $23.10 | $23.14 | $20.10 | 3,446 |
| 2020-07-27 | $23.00 | $23.09 | $23.00 | $23.05 | $20.02 | 872 |
| 2020-07-24 | $23.10 | $23.11 | $23.00 | $23.00 | $19.98 | 868 |
| 2020-07-23 | $23.10 | $23.10 | $22.99 | $22.99 | $19.97 | 1,054 |
| 2020-07-22 | $23.18 | $23.18 | $23.01 | $23.10 | $20.07 | 2,298 |
| 2020-07-21 | $23.19 | $23.19 | $22.91 | $23.18 | $20.14 | 3,572 |
| 2020-07-20 | $23.12 | $23.18 | $22.80 | $22.80 | $19.81 | 7,523 |
| 2020-07-17 | $22.86 | $22.94 | $22.80 | $22.83 | $19.83 | 1,551 |
| 2020-07-16 | $23.16 | $23.19 | $22.90 | $22.90 | $19.89 | 12,230 |
| 2020-07-15 | $22.80 | $23.16 | $22.80 | $23.16 | $20.00 | 4,692 |
| 2020-07-14 | $22.91 | $23.12 | $22.90 | $23.01 | $19.86 | 4,704 |
| 2020-07-13 | $22.80 | $23.16 | $22.79 | $23.16 | $20.00 | 25,596 |
| 2020-07-10 | $22.75 | $23.03 | $22.75 | $23.00 | $19.86 | 11,810 |
| 2020-07-09 | $22.76 | $22.93 | $22.75 | $22.80 | $19.68 | 5,325 |
| 2020-07-08 | $22.82 | $23.10 | $22.76 | $22.88 | $19.75 | 2,889 |
| 2020-07-07 | $22.94 | $23.18 | $22.69 | $22.75 | $19.64 | 12,753 |
| 2020-07-06 | $23.23 | $23.23 | $22.91 | $22.94 | $19.81 | 4,553 |
| 2020-07-02 | $23.37 | $23.42 | $23.17 | $23.17 | $20.00 | 7,108 |
| 2020-07-01 | $23.52 | $23.52 | $23.10 | $23.42 | $20.22 | 2,827 |
| 2020-06-30 | $23.00 | $23.40 | $22.97 | $23.26 | $20.08 | 6,424 |
| 2020-06-29 | $23.37 | $23.37 | $22.96 | $22.98 | $19.84 | 30,818 |
| 2020-06-26 | $23.06 | $23.42 | $22.90 | $22.91 | $19.78 | 5,618 |
| 2020-06-25 | $22.88 | $23.31 | $22.87 | $23.10 | $19.94 | 4,416 |
| 2020-06-24 | $22.99 | $23.00 | $22.84 | $22.90 | $19.77 | 3,649 |
| 2020-06-23 | $22.95 | $23.20 | $22.91 | $23.10 | $19.94 | 3,027 |
| 2020-06-22 | $23.20 | $23.31 | $22.88 | $22.98 | $19.84 | 2,377 |
| 2020-06-19 | $23.15 | $23.41 | $23.02 | $23.41 | $20.21 | 5,236 |
| 2020-06-18 | $23.00 | $23.36 | $22.87 | $23.36 | $20.17 | 3,997 |
| 2020-06-17 | $23.20 | $23.23 | $23.05 | $23.07 | $19.92 | 4,068 |
| 2020-06-16 | $23.44 | $23.44 | $23.03 | $23.03 | $19.88 | 1,852 |
| 2020-06-15 | $23.10 | $23.48 | $23.10 | $23.10 | $19.94 | 2,797 |
| 2020-06-12 | $23.40 | $23.40 | $22.83 | $23.14 | $19.97 | 6,911 |
| 2020-06-11 | $23.27 | $23.57 | $23.00 | $23.15 | $19.87 | 4,696 |
| 2020-06-10 | $23.50 | $23.50 | $23.30 | $23.38 | $20.06 | 5,957 |
| 2020-06-09 | $23.61 | $23.70 | $23.50 | $23.66 | $20.30 | 3,173 |
| 2020-06-08 | $23.50 | $23.73 | $23.47 | $23.47 | $20.14 | 3,813 |
| 2020-06-05 | $23.48 | $23.60 | $23.43 | $23.43 | $20.11 | 5,566 |
| 2020-06-04 | $23.52 | $23.67 | $23.30 | $23.37 | $20.06 | 9,742 |
| 2020-06-03 | $23.50 | $23.50 | $23.30 | $23.50 | $20.17 | 20,362 |
| 2020-06-02 | $23.21 | $23.50 | $23.21 | $23.30 | $19.99 | 28,899 |
| 2020-06-01 | $23.30 | $23.35 | $23.20 | $23.35 | $20.04 | 17,956 |
| 2020-05-29 | $23.22 | $23.40 | $23.20 | $23.34 | $20.03 | 18,711 |
| 2020-05-28 | $23.25 | $23.50 | $23.13 | $23.22 | $19.93 | 14,227 |
| 2020-05-27 | $23.05 | $23.24 | $23.00 | $23.21 | $19.92 | 6,496 |
| 2020-05-26 | $23.18 | $23.49 | $22.94 | $23.05 | $19.78 | 43,521 |
| 2020-05-22 | $22.32 | $23.19 | $22.32 | $22.42 | $19.24 | 3,941 |
| 2020-05-21 | $21.75 | $22.40 | $21.73 | $22.32 | $19.15 | 14,932 |
| 2020-05-20 | $21.59 | $21.70 | $21.42 | $21.42 | $18.38 | 3,156 |
| 2020-05-19 | $21.20 | $21.55 | $21.02 | $21.40 | $18.36 | 5,070 |
| 2020-05-18 | $20.95 | $21.63 | $20.86 | $21.63 | $18.56 | 2,080 |
| 2020-05-15 | $20.90 | $21.00 | $20.90 | $21.00 | $18.02 | 301 |
| 2020-05-14 | $19.84 | $21.63 | $19.84 | $20.91 | $17.94 | 16,976 |
| 2020-05-13 | $20.25 | $20.25 | $19.75 | $19.86 | $17.04 | 17,574 |
| 2020-05-12 | $20.26 | $20.70 | $20.14 | $20.50 | $17.47 | 23,946 |
| 2020-05-11 | $20.03 | $21.02 | $19.64 | $20.60 | $17.55 | 21,138 |
| 2020-05-08 | $20.26 | $20.35 | $20.25 | $20.35 | $17.34 | 2,765 |
| 2020-05-07 | $19.54 | $20.16 | $19.53 | $20.00 | $17.04 | 5,719 |
| 2020-05-06 | $19.70 | $19.82 | $19.54 | $19.58 | $16.68 | 3,492 |
| 2020-05-05 | $19.95 | $20.03 | $19.75 | $19.75 | $16.83 | 3,076 |
| 2020-05-04 | $19.75 | $20.10 | $19.75 | $20.04 | $17.08 | 26,762 |
| 2020-05-01 | $19.75 | $20.15 | $19.75 | $20.08 | $17.11 | 5,088 |
| 2020-04-30 | $19.91 | $20.24 | $19.91 | $20.15 | $17.17 | 13,387 |
| 2020-04-29 | $20.35 | $20.60 | $20.00 | $20.04 | $17.08 | 14,583 |
| 2020-04-28 | $20.25 | $20.60 | $20.25 | $20.36 | $17.35 | 8,291 |
| 2020-04-27 | $20.16 | $20.30 | $20.15 | $20.25 | $17.26 | 4,826 |
| 2020-04-24 | $20.39 | $20.48 | $19.72 | $20.33 | $17.32 | 6,455 |
| 2020-04-23 | $19.01 | $19.60 | $19.01 | $19.40 | $16.53 | 9,955 |
| 2020-04-22 | $18.75 | $19.37 | $18.75 | $19.34 | $16.48 | 14,960 |
| 2020-04-21 | $18.27 | $18.90 | $17.50 | $18.75 | $15.98 | 19,499 |
| 2020-04-20 | $19.50 | $19.50 | $18.50 | $18.60 | $15.85 | 12,771 |
| 2020-04-17 | $19.00 | $19.69 | $19.00 | $19.40 | $16.53 | 1,964 |
| 2020-04-16 | $19.00 | $19.27 | $18.75 | $18.85 | $16.07 | 2,633 |
| 2020-04-15 | $19.04 | $19.53 | $18.73 | $18.73 | $15.96 | 1,464 |
| 2020-04-14 | $19.70 | $20.10 | $19.45 | $19.70 | $16.79 | 5,380 |
| 2020-04-13 | $19.00 | $20.00 | $18.63 | $19.89 | $16.83 | 31,247 |
| 2020-04-09 | $18.98 | $20.39 | $18.97 | $19.49 | $16.49 | 25,695 |
| 2020-04-08 | $18.50 | $19.00 | $18.38 | $18.99 | $16.07 | 13,795 |
| 2020-04-07 | $18.00 | $18.50 | $17.66 | $18.05 | $15.27 | 9,989 |
| 2020-04-06 | $17.41 | $18.02 | $17.27 | $17.92 | $15.16 | 16,734 |
| 2020-04-03 | $17.79 | $17.80 | $17.25 | $17.54 | $14.84 | 5,379 |
| 2020-04-02 | $18.07 | $18.37 | $17.80 | $17.80 | $15.06 | 2,204 |
| 2020-04-01 | $18.50 | $18.92 | $18.50 | $18.50 | $15.65 | 5,412 |
| 2020-03-31 | $18.52 | $19.40 | $18.50 | $18.52 | $15.67 | 8,410 |
| 2020-03-30 | $17.20 | $19.00 | $16.75 | $19.00 | $16.08 | 3,725 |
| 2020-03-27 | $18.75 | $18.80 | $18.10 | $18.49 | $15.64 | 7,214 |
| 2020-03-26 | $18.69 | $20.69 | $18.26 | $20.69 | $17.51 | 7,048 |
| 2020-03-25 | $17.50 | $18.50 | $17.50 | $18.50 | $15.65 | 3,788 |
| 2020-03-24 | $18.50 | $18.98 | $16.73 | $16.73 | $14.15 | 11,817 |
| 2020-03-23 | $18.71 | $18.71 | $17.05 | $17.51 | $14.81 | 32,219 |
| 2020-03-20 | $18.00 | $18.50 | $18.00 | $18.50 | $15.65 | 15,539 |
| 2020-03-19 | $12.50 | $17.90 | $11.73 | $17.90 | $15.14 | 16,599 |
| 2020-03-18 | $18.82 | $18.82 | $11.64 | $11.72 | $9.92 | 82,643 |
| 2020-03-17 | $22.43 | $22.43 | $21.60 | $21.60 | $18.28 | 15,096 |
| 2020-03-16 | $22.36 | $22.46 | $21.65 | $21.85 | $18.49 | 15,972 |
| 2020-03-13 | $22.01 | $24.35 | $22.01 | $22.75 | $19.13 | 8,847 |
| 2020-03-12 | $24.60 | $24.60 | $22.01 | $22.01 | $18.50 | 21,207 |
| 2020-03-11 | $24.80 | $24.82 | $24.65 | $24.69 | $20.75 | 4,472 |
| 2020-03-10 | $24.95 | $25.20 | $24.74 | $24.74 | $20.80 | 13,126 |
| 2020-03-09 | $24.90 | $24.98 | $24.82 | $24.88 | $20.92 | 5,710 |
| 2020-03-06 | $25.04 | $25.12 | $24.81 | $25.10 | $21.10 | 16,012 |
| 2020-03-05 | $25.11 | $25.11 | $25.05 | $25.10 | $21.10 | 3,117 |
| 2020-03-04 | $25.14 | $25.17 | $25.10 | $25.10 | $21.10 | 13,498 |
| 2020-03-03 | $25.34 | $25.34 | $25.00 | $25.12 | $21.12 | 18,421 |
| 2020-03-02 | $25.20 | $25.37 | $25.20 | $25.37 | $21.32 | 8,650 |
| 2020-02-28 | $25.35 | $25.35 | $25.01 | $25.10 | $21.10 | 9,663 |
| 2020-02-27 | $25.45 | $25.45 | $25.35 | $25.38 | $21.34 | 5,784 |
| 2020-02-26 | $25.43 | $25.48 | $25.37 | $25.40 | $21.35 | 1,598 |
| 2020-02-25 | $25.40 | $25.44 | $25.40 | $25.40 | $21.35 | 2,283 |
| 2020-02-24 | $25.55 | $25.55 | $25.36 | $25.47 | $21.41 | 7,481 |
| 2020-02-21 | $25.56 | $25.58 | $25.55 | $25.55 | $21.48 | 1,718 |
| 2020-02-20 | $25.60 | $25.60 | $25.59 | $25.60 | $21.52 | 1,351 |
| 2020-02-19 | $25.60 | $25.60 | $25.50 | $25.60 | $21.52 | 2,579 |
| 2020-02-18 | $25.60 | $25.60 | $25.60 | $25.60 | $21.52 | 591 |
| 2020-02-14 | $25.63 | $25.73 | $25.58 | $25.65 | $21.56 | 7,175 |
| 2020-02-13 | $25.56 | $25.64 | $25.50 | $25.55 | $21.48 | 8,492 |
| 2020-02-12 | $25.67 | $25.73 | $25.67 | $25.73 | $21.51 | 623 |
| 2020-02-11 | $25.64 | $25.73 | $25.64 | $25.73 | $21.51 | 583 |
| 2020-02-10 | $25.62 | $25.81 | $25.53 | $25.53 | $21.34 | 2,360 |
| 2020-02-07 | $25.65 | $25.65 | $25.65 | $25.65 | $21.45 | 306 |
| 2020-02-06 | $25.65 | $25.75 | $25.65 | $25.65 | $21.45 | 4,050 |
| 2020-02-05 | $25.70 | $25.76 | $25.52 | $25.75 | $21.53 | 4,766 |
| 2020-02-04 | $25.70 | $25.83 | $25.70 | $25.82 | $21.59 | 2,378 |
| 2020-02-03 | $25.72 | $25.79 | $25.70 | $25.79 | $21.56 | 491 |
| 2020-01-31 | $25.50 | $25.72 | $25.50 | $25.72 | $21.50 | 684 |
| 2020-01-30 | $25.71 | $25.75 | $25.55 | $25.75 | $21.53 | 830 |
| 2020-01-29 | $25.57 | $25.77 | $25.55 | $25.70 | $21.49 | 3,755 |
| 2020-01-28 | $25.50 | $25.75 | $25.50 | $25.75 | $21.53 | 1,051 |
| 2020-01-27 | $25.71 | $25.71 | $25.71 | $25.71 | $21.50 | 15 |
| 2020-01-24 | $25.51 | $25.71 | $25.51 | $25.71 | $21.50 | 550 |
| 2020-01-23 | $25.79 | $25.79 | $25.52 | $25.69 | $21.48 | 2,922 |
| 2020-01-22 | $25.60 | $25.78 | $25.60 | $25.78 | $21.56 | 560 |
| 2020-01-21 | $25.65 | $25.65 | $25.52 | $25.60 | $21.40 | 3,860 |
| 2020-01-17 | $25.60 | $25.79 | $25.52 | $25.65 | $21.45 | 2,996 |
| 2020-01-16 | $25.75 | $25.77 | $25.53 | $25.72 | $21.50 | 891 |
| 2020-01-15 | $25.71 | $25.71 | $25.67 | $25.67 | $21.35 | 1,120 |
| 2020-01-14 | $25.54 | $25.84 | $25.54 | $25.84 | $21.49 | 2,400 |
| 2020-01-13 | $25.67 | $25.67 | $25.67 | $25.67 | $21.34 | 606 |
| 2020-01-10 | $25.68 | $25.68 | $25.68 | $25.68 | $21.35 | 9,555 |
| 2020-01-09 | $25.87 | $25.87 | $25.87 | $25.87 | $21.51 | 367 |
| 2020-01-08 | $25.68 | $25.70 | $25.68 | $25.70 | $21.37 | 1,572 |
| 2020-01-07 | $25.78 | $25.78 | $25.75 | $25.75 | $21.41 | 1,283 |
| 2020-01-06 | $25.80 | $25.80 | $25.68 | $25.68 | $21.35 | 1,250 |
| 2020-01-03 | $25.75 | $25.79 | $25.70 | $25.79 | $21.44 | 8,344 |
| 2020-01-02 | $25.60 | $25.75 | $25.60 | $25.75 | $21.41 | 4,735 |
| 2019-12-31 | $25.60 | $25.60 | $25.50 | $25.50 | $21.20 | 1,786 |
| 2019-12-30 | $25.61 | $25.69 | $25.51 | $25.51 | $21.21 | 3,250 |
| 2019-12-27 | $25.45 | $25.56 | $25.45 | $25.55 | $21.25 | 1,874 |
| 2019-12-26 | $25.43 | $25.43 | $25.43 | $25.43 | $21.15 | 50 |
| 2019-12-24 | $25.43 | $25.43 | $25.43 | $25.43 | $21.15 | 100 |
| 2019-12-23 | $25.56 | $25.56 | $25.45 | $25.45 | $21.16 | 810 |
| 2019-12-20 | $25.45 | $25.65 | $25.40 | $25.56 | $21.25 | 11,199 |
| 2019-12-19 | $25.72 | $25.75 | $25.50 | $25.50 | $21.20 | 2,433 |
| 2019-12-18 | $25.53 | $25.54 | $25.45 | $25.53 | $21.23 | 3,311 |
| 2019-12-17 | $25.55 | $25.55 | $25.45 | $25.54 | $21.24 | 3,166 |
| 2019-12-16 | $25.58 | $25.70 | $25.55 | $25.57 | $21.15 | 2,401 |
| 2019-12-13 | $25.60 | $25.65 | $25.60 | $25.60 | $21.17 | 2,524 |
| 2019-12-12 | $25.65 | $25.75 | $25.60 | $25.62 | $21.18 | 4,650 |
| 2019-12-11 | $25.68 | $25.75 | $25.48 | $25.65 | $21.21 | 3,281 |
| 2019-12-10 | $25.68 | $25.74 | $25.68 | $25.74 | $21.29 | 4,231 |
| 2019-12-09 | $25.63 | $25.63 | $25.63 | $25.63 | $21.20 | 1,633 |
| 2019-12-06 | $25.45 | $25.63 | $25.45 | $25.63 | $21.20 | 884 |
| 2019-12-05 | $25.50 | $25.61 | $25.47 | $25.59 | $21.16 | 1,200 |
| 2019-12-04 | $25.58 | $25.63 | $25.48 | $25.50 | $21.09 | 2,620 |
| 2019-12-03 | $25.55 | $25.63 | $25.51 | $25.63 | $21.20 | 1,271 |
| 2019-12-02 | $25.51 | $25.51 | $25.51 | $25.51 | $21.10 | 1,122 |
| 2019-11-29 | $25.49 | $25.50 | $25.49 | $25.50 | $21.09 | 516 |
| 2019-11-27 | $25.51 | $25.51 | $25.49 | $25.49 | $21.08 | 394 |
| 2019-11-26 | $25.70 | $25.70 | $25.49 | $25.49 | $21.08 | 608 |
| 2019-11-25 | $25.46 | $25.60 | $25.44 | $25.51 | $21.10 | 3,374 |
| 2019-11-22 | $25.49 | $25.60 | $25.45 | $25.60 | $21.17 | 3,063 |
| 2019-11-21 | $25.55 | $25.60 | $25.46 | $25.60 | $21.17 | 3,552 |
| 2019-11-20 | $25.63 | $25.70 | $25.51 | $25.63 | $21.20 | 5,150 |
| 2019-11-19 | $25.53 | $25.59 | $25.53 | $25.59 | $21.16 | 576 |
| 2019-11-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.21 | 0 |
| 2019-11-15 | $25.52 | $25.65 | $25.50 | $25.65 | $21.21 | 541 |
| 2019-11-14 | $25.52 | $25.65 | $25.52 | $25.65 | $21.10 | 465 |
| 2019-11-13 | $25.55 | $25.61 | $25.50 | $25.54 | $21.00 | 825 |
| 2019-11-12 | $25.64 | $25.64 | $25.62 | $25.62 | $21.07 | 463 |
| 2019-11-11 | $25.63 | $25.63 | $25.63 | $25.63 | $21.08 | 8 |
| 2019-11-08 | $25.47 | $25.64 | $25.47 | $25.63 | $21.08 | 733 |
| 2019-11-07 | $25.51 | $25.60 | $25.51 | $25.60 | $21.05 | 887 |
| 2019-11-06 | $25.50 | $25.63 | $25.44 | $25.63 | $21.08 | 2,576 |
| 2019-11-05 | $25.55 | $25.64 | $25.42 | $25.59 | $21.05 | 4,762 |
| 2019-11-04 | $25.66 | $25.69 | $25.54 | $25.65 | $21.10 | 12,779 |
| 2019-11-01 | $25.70 | $25.70 | $25.70 | $25.70 | $21.14 | 16 |
| 2019-10-31 | $25.70 | $25.70 | $25.70 | $25.70 | $21.14 | 1,024 |
| 2019-10-30 | $25.79 | $25.79 | $25.79 | $25.79 | $21.21 | 277 |
| 2019-10-29 | $25.67 | $25.79 | $25.67 | $25.79 | $21.21 | 384 |
| 2019-10-28 | $25.65 | $25.79 | $25.65 | $25.77 | $21.19 | 600 |
| 2019-10-25 | $25.68 | $25.68 | $25.68 | $25.68 | $21.12 | 0 |
| 2019-10-24 | $25.50 | $25.68 | $25.50 | $25.68 | $21.12 | 2,200 |
| 2019-10-23 | $25.66 | $25.76 | $25.66 | $25.76 | $21.19 | 634 |
| 2019-10-22 | $25.65 | $25.87 | $25.63 | $25.85 | $21.26 | 3,979 |
| 2019-10-21 | $25.71 | $25.71 | $25.71 | $25.71 | $21.15 | 89 |
| 2019-10-18 | $25.71 | $25.71 | $25.71 | $25.71 | $21.15 | 557 |
| 2019-10-17 | $25.55 | $25.72 | $25.46 | $25.72 | $21.03 | 766 |
| 2019-10-16 | $25.67 | $25.94 | $25.56 | $25.94 | $21.22 | 1,845 |
| 2019-10-15 | $25.52 | $25.75 | $25.52 | $25.75 | $21.06 | 2,902 |
| 2019-10-14 | $25.49 | $25.75 | $25.49 | $25.61 | $20.94 | 1,518 |
| 2019-10-11 | $25.63 | $25.72 | $25.46 | $25.72 | $21.04 | 2,417 |
| 2019-10-10 | $25.65 | $25.65 | $25.45 | $25.59 | $20.93 | 3,350 |
| 2019-10-09 | $25.70 | $25.70 | $25.68 | $25.68 | $21.01 | 587 |
| 2019-10-08 | $25.68 | $25.68 | $25.68 | $25.68 | $21.00 | 0 |
| 2019-10-07 | $25.68 | $25.68 | $25.68 | $25.68 | $21.00 | 129 |
| 2019-10-04 | $25.36 | $25.68 | $25.36 | $25.68 | $21.00 | 2,249 |
| 2019-10-03 | $25.42 | $25.62 | $25.42 | $25.62 | $20.96 | 5,125 |
| 2019-10-02 | $25.38 | $25.50 | $25.35 | $25.47 | $20.83 | 2,972 |
| 2019-10-01 | $25.50 | $25.50 | $25.41 | $25.50 | $20.86 | 1,219 |
| 2019-09-30 | $25.50 | $25.50 | $25.40 | $25.50 | $20.86 | 5,195 |
| 2019-09-27 | $25.52 | $25.52 | $25.41 | $25.49 | $20.85 | 5,294 |
| 2019-09-26 | $25.53 | $25.54 | $25.44 | $25.53 | $20.88 | 4,265 |
| 2019-09-25 | $25.50 | $25.54 | $25.49 | $25.54 | $20.89 | 5,346 |
| 2019-09-24 | $25.55 | $25.55 | $25.53 | $25.53 | $20.89 | 1,058 |
| 2019-09-23 | $25.52 | $25.55 | $25.52 | $25.55 | $20.90 | 2,866 |
| 2019-09-20 | $25.60 | $25.60 | $25.60 | $25.60 | $20.94 | 3,288 |
| 2019-09-19 | $25.53 | $25.60 | $25.53 | $25.60 | $20.94 | 700 |
| 2019-09-18 | $25.50 | $25.77 | $25.50 | $25.75 | $20.95 | 4,321 |
| 2019-09-17 | $25.56 | $25.56 | $25.54 | $25.55 | $20.78 | 1,831 |
| 2019-09-16 | $25.52 | $25.56 | $25.52 | $25.56 | $20.79 | 1,350 |
| 2019-09-13 | $25.60 | $25.60 | $25.53 | $25.58 | $20.81 | 2,500 |
| 2019-09-12 | $25.60 | $25.60 | $25.55 | $25.60 | $20.83 | 1,921 |
| 2019-09-11 | $25.89 | $25.89 | $25.89 | $25.89 | $21.06 | 0 |
| 2019-09-10 | $25.89 | $25.89 | $25.89 | $25.89 | $21.06 | 62 |
| 2019-09-09 | $25.89 | $25.89 | $25.89 | $25.89 | $21.06 | 0 |
| 2019-09-06 | $25.89 | $25.89 | $25.89 | $25.89 | $21.06 | 11 |
| 2019-09-05 | $25.83 | $25.92 | $25.83 | $25.89 | $21.06 | 1,580 |
| 2019-09-04 | $25.83 | $25.83 | $25.45 | $25.69 | $20.90 | 1,601 |
| 2019-09-03 | $25.63 | $25.83 | $25.62 | $25.62 | $20.84 | 2,061 |
| 2019-08-30 | $25.43 | $25.63 | $25.43 | $25.63 | $20.85 | 704 |
| 2019-08-29 | $25.55 | $25.63 | $25.55 | $25.55 | $20.79 | 1,500 |
| 2019-08-28 | $25.50 | $25.50 | $25.41 | $25.50 | $20.74 | 2,067 |
| 2019-08-27 | $25.59 | $25.62 | $25.59 | $25.60 | $20.82 | 1,207 |
| 2019-08-26 | $25.45 | $25.59 | $25.45 | $25.59 | $20.82 | 853 |
| 2019-08-23 | $25.50 | $25.52 | $25.40 | $25.50 | $20.74 | 2,761 |
| 2019-08-22 | $25.41 | $25.46 | $25.38 | $25.45 | $20.70 | 6,081 |
| 2019-08-21 | $25.49 | $25.54 | $25.43 | $25.54 | $20.66 | 1,156 |
| 2019-08-20 | $25.41 | $25.51 | $25.41 | $25.51 | $20.64 | 846 |
| 2019-08-19 | $25.40 | $25.53 | $25.40 | $25.53 | $20.65 | 650 |
| 2019-08-16 | $25.40 | $25.55 | $25.40 | $25.48 | $20.61 | 833 |
| 2019-08-15 | $25.39 | $25.57 | $25.39 | $25.41 | $20.56 | 1,482 |
| 2019-08-14 | $25.48 | $25.56 | $25.40 | $25.56 | $20.68 | 4,963 |
| 2019-08-13 | $25.55 | $25.61 | $25.42 | $25.61 | $20.72 | 2,500 |
| 2019-08-12 | $25.55 | $25.61 | $25.42 | $25.61 | $20.72 | 2,495 |
| 2019-08-09 | $25.55 | $25.55 | $25.38 | $25.38 | $20.53 | 2,718 |
| 2019-08-08 | $25.40 | $25.40 | $25.40 | $25.40 | $20.55 | 400 |
| 2019-08-07 | $25.44 | $25.59 | $25.44 | $25.59 | $20.70 | 380 |
| 2019-08-06 | $25.57 | $25.58 | $25.42 | $25.56 | $20.68 | 2,520 |
| 2019-08-05 | $25.56 | $25.56 | $25.41 | $25.56 | $20.68 | 1,177 |
| 2019-08-02 | $25.59 | $25.59 | $25.42 | $25.56 | $20.68 | 1,284 |
| 2019-08-01 | $25.30 | $25.58 | $25.30 | $25.50 | $20.63 | 4,193 |
| 2019-07-31 | $25.31 | $25.55 | $25.31 | $25.55 | $20.67 | 1,526 |
| 2019-07-30 | $25.35 | $25.45 | $25.35 | $25.45 | $20.59 | 545 |
| 2019-07-29 | $25.40 | $25.46 | $25.40 | $25.45 | $20.59 | 6,086 |
| 2019-07-26 | $25.50 | $25.50 | $25.50 | $25.50 | $20.63 | 20 |
| 2019-07-25 | $25.59 | $25.59 | $25.34 | $25.50 | $20.63 | 2,302 |
| 2019-07-24 | $25.36 | $25.41 | $25.36 | $25.41 | $20.56 | 3,635 |
| 2019-07-23 | $25.46 | $25.48 | $25.31 | $25.41 | $20.56 | 987 |
| 2019-07-22 | $25.51 | $25.51 | $25.36 | $25.40 | $20.44 | 2,125 |
| 2019-07-19 | $25.51 | $25.63 | $25.50 | $25.50 | $20.52 | 5,263 |
| 2019-07-18 | $25.49 | $25.57 | $25.34 | $25.44 | $20.47 | 3,857 |
| 2019-07-17 | $25.35 | $25.56 | $25.34 | $25.50 | $20.52 | 3,498 |
| 2019-07-16 | $25.50 | $25.50 | $25.45 | $25.45 | $20.48 | 2,383 |
| 2019-07-15 | $25.58 | $25.58 | $25.46 | $25.57 | $20.57 | 3,517 |
| 2019-07-12 | $25.50 | $25.58 | $25.34 | $25.58 | $20.58 | 2,827 |
| 2019-07-11 | $25.35 | $25.58 | $25.35 | $25.58 | $20.58 | 1,372 |
| 2019-07-10 | $25.50 | $25.51 | $25.50 | $25.51 | $20.53 | 1,831 |
| 2019-07-09 | $25.46 | $25.47 | $25.36 | $25.45 | $20.48 | 2,450 |
| 2019-07-08 | $25.29 | $25.49 | $25.29 | $25.45 | $20.48 | 5,534 |
| 2019-07-05 | $25.33 | $25.45 | $25.27 | $25.39 | $20.43 | 4,939 |
| 2019-07-03 | $25.45 | $25.45 | $25.42 | $25.42 | $20.45 | 834 |
| 2019-07-02 | $25.46 | $25.46 | $25.46 | $25.46 | $20.48 | 1 |
| 2019-07-01 | $25.52 | $25.52 | $25.31 | $25.46 | $20.48 | 1,774 |
| 2019-06-28 | $25.30 | $25.38 | $25.30 | $25.30 | $20.36 | 3,531 |
| 2019-06-27 | $25.28 | $25.33 | $25.25 | $25.30 | $20.36 | 5,105 |
| 2019-06-26 | $25.30 | $25.31 | $25.29 | $25.29 | $20.35 | 1,197 |
| 2019-06-25 | $25.27 | $25.33 | $25.20 | $25.31 | $20.36 | 2,555 |
| 2019-06-24 | $25.32 | $25.32 | $25.26 | $25.26 | $20.33 | 783 |
| 2019-06-21 | $25.29 | $25.29 | $25.25 | $25.26 | $20.32 | 1,879 |
| 2019-06-20 | $25.20 | $25.33 | $25.20 | $25.30 | $20.36 | 1,885 |
| 2019-06-19 | $25.38 | $25.40 | $25.30 | $25.39 | $20.31 | 4,537 |
| 2019-06-18 | $25.34 | $25.40 | $25.30 | $25.35 | $20.28 | 3,427 |
| 2019-06-17 | $25.35 | $25.43 | $25.34 | $25.43 | $20.35 | 3,380 |
| 2019-06-14 | $25.34 | $25.43 | $25.33 | $25.43 | $20.35 | 9,719 |
| 2019-06-13 | $25.40 | $25.42 | $25.34 | $25.34 | $20.28 | 5,470 |
| 2019-06-12 | $25.43 | $25.43 | $25.37 | $25.40 | $20.32 | 2,697 |
| 2019-06-11 | $25.37 | $25.44 | $25.37 | $25.44 | $20.36 | 2,672 |
| 2019-06-10 | $25.32 | $25.37 | $25.31 | $25.31 | $20.25 | 6,728 |
| 2019-06-07 | $25.28 | $25.30 | $25.24 | $25.30 | $20.24 | 7,023 |
| 2019-06-06 | $25.28 | $25.38 | $25.20 | $25.29 | $20.24 | 7,038 |
| 2019-06-05 | $25.32 | $25.40 | $25.26 | $25.28 | $20.22 | 11,957 |
| 2019-06-04 | $25.37 | $25.40 | $25.31 | $25.33 | $20.27 | 5,991 |
| 2019-06-03 | $25.40 | $25.42 | $25.37 | $25.42 | $20.34 | 1,141 |
| 2019-05-31 | $25.45 | $25.51 | $25.35 | $25.48 | $20.38 | 5,088 |
| 2019-05-30 | $25.83 | $25.83 | $25.78 | $25.78 | $20.63 | 892 |
| 2019-05-29 | $25.75 | $25.75 | $25.75 | $25.75 | $20.60 | 1 |
| 2019-05-28 | $25.45 | $25.75 | $25.45 | $25.75 | $20.60 | 400 |
| 2019-05-24 | $25.45 | $25.60 | $25.45 | $25.60 | $20.48 | 400 |
| 2019-05-23 | $25.66 | $25.66 | $25.66 | $25.66 | $20.53 | 100 |
| 2019-05-22 | $25.60 | $26.00 | $25.60 | $25.66 | $20.42 | 13,365 |
| 2019-05-21 | $25.40 | $25.58 | $25.40 | $25.58 | $20.36 | 2,602 |
| 2019-05-20 | $25.55 | $25.55 | $25.55 | $25.55 | $20.33 | 0 |
| 2019-05-17 | $25.55 | $25.55 | $25.55 | $25.55 | $20.33 | 26 |
| 2019-05-16 | $25.55 | $25.55 | $25.55 | $25.55 | $20.33 | 43 |
| 2019-05-15 | $25.55 | $25.55 | $25.55 | $25.55 | $20.33 | 1 |
| 2019-05-14 | $25.50 | $25.67 | $25.36 | $25.55 | $20.33 | 1,948 |
| 2019-05-13 | $25.67 | $25.67 | $25.67 | $25.67 | $20.43 | 221 |
| 2019-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $20.34 | 542 |
| 2019-05-09 | $25.56 | $25.56 | $25.56 | $25.56 | $20.34 | 0 |
| 2019-05-08 | $25.45 | $25.56 | $25.38 | $25.56 | $20.34 | 1,789 |
| 2019-05-07 | $25.65 | $25.65 | $25.65 | $25.65 | $20.41 | 0 |
| 2019-05-06 | $25.44 | $25.65 | $25.31 | $25.65 | $20.41 | 3,326 |
| 2019-05-03 | $25.53 | $25.53 | $25.53 | $25.53 | $20.32 | 250 |
| 2019-05-02 | $25.56 | $25.56 | $25.56 | $25.56 | $20.34 | 4 |
| 2019-05-01 | $25.37 | $25.56 | $25.37 | $25.56 | $20.34 | 2,786 |
| 2019-04-30 | $25.35 | $25.69 | $25.22 | $25.69 | $20.44 | 3,092 |
| 2019-04-29 | $25.26 | $25.56 | $25.26 | $25.56 | $20.34 | 6,529 |
| 2019-04-26 | $25.44 | $25.50 | $25.26 | $25.50 | $20.29 | 851 |
| 2019-04-25 | $25.44 | $25.53 | $25.37 | $25.39 | $20.20 | 5,556 |
| 2019-04-24 | $25.51 | $25.57 | $25.44 | $25.44 | $20.24 | 2,389 |
| 2019-04-23 | $25.44 | $25.68 | $25.44 | $25.68 | $20.44 | 719 |
| 2019-04-22 | $25.44 | $25.50 | $25.44 | $25.50 | $20.29 | 550 |
| 2019-04-18 | $25.31 | $25.61 | $25.31 | $25.61 | $20.27 | 685 |
| 2019-04-17 | $25.45 | $25.66 | $25.45 | $25.66 | $20.30 | 969 |
| 2019-04-16 | $25.45 | $25.55 | $25.45 | $25.55 | $20.22 | 2,129 |
| 2019-04-15 | $25.52 | $25.52 | $25.52 | $25.52 | $20.19 | 500 |
| 2019-04-12 | $25.70 | $25.70 | $25.70 | $25.70 | $20.34 | 100 |
| 2019-04-11 | $25.50 | $25.75 | $25.49 | $25.75 | $20.38 | 1,172 |
| 2019-04-10 | $25.31 | $25.66 | $25.31 | $25.66 | $20.31 | 2,201 |
| 2019-04-09 | $25.47 | $25.61 | $25.40 | $25.53 | $20.20 | 3,602 |
| 2019-04-08 | $25.66 | $25.66 | $25.66 | $25.66 | $20.31 | 163 |
| 2019-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $20.13 | 0 |
| 2019-04-04 | $25.43 | $25.43 | $25.43 | $25.43 | $20.13 | 416 |
| 2019-04-03 | $25.42 | $25.42 | $25.42 | $25.42 | $20.12 | 26 |
| 2019-04-02 | $25.45 | $25.58 | $25.30 | $25.42 | $20.12 | 4,503 |
| 2019-04-01 | $25.55 | $25.55 | $25.36 | $25.36 | $20.07 | 1,712 |
| 2019-03-29 | $25.39 | $25.51 | $25.39 | $25.50 | $20.18 | 696 |
| 2019-03-28 | $25.30 | $25.30 | $25.30 | $25.30 | $20.02 | 0 |
| 2019-03-27 | $25.28 | $25.52 | $25.28 | $25.30 | $20.02 | 626 |
| 2019-03-26 | $25.11 | $25.55 | $25.11 | $25.55 | $20.22 | 343 |
| 2019-03-25 | $25.50 | $25.79 | $25.50 | $25.79 | $20.41 | 1,328 |
| 2019-03-22 | $25.35 | $25.35 | $25.35 | $25.35 | $20.06 | 0 |
| 2019-03-21 | $25.49 | $25.49 | $25.49 | $25.49 | $20.17 | 28 |
| 2019-03-20 | $25.52 | $25.52 | $25.49 | $25.49 | $20.06 | 244 |
| 2019-03-19 | $25.28 | $25.51 | $25.28 | $25.50 | $20.07 | 903 |
| 2019-03-18 | $25.39 | $25.60 | $25.39 | $25.59 | $20.14 | 2,847 |
| 2019-03-15 | $25.24 | $25.39 | $25.22 | $25.39 | $19.98 | 520 |
| 2019-03-14 | $25.20 | $25.39 | $25.20 | $25.36 | $19.96 | 1,370 |
| 2019-03-13 | $25.35 | $25.37 | $25.20 | $25.26 | $19.88 | 1,750 |
| 2019-03-12 | $25.37 | $25.37 | $25.20 | $25.35 | $19.95 | 1,550 |
| 2019-03-11 | $25.37 | $25.37 | $25.37 | $25.37 | $19.97 | 200 |
| 2019-03-08 | $25.16 | $25.18 | $23.39 | $25.18 | $19.82 | 475 |
| 2019-03-07 | $25.15 | $25.15 | $25.15 | $25.15 | $19.79 | 300 |
| 2019-03-06 | $25.08 | $25.39 | $25.08 | $25.37 | $19.97 | 925 |
| 2019-03-05 | $25.30 | $25.33 | $24.99 | $25.20 | $19.83 | 5,536 |
| 2019-03-04 | $25.21 | $25.24 | $25.21 | $25.21 | $19.84 | 1,701 |
| 2019-03-01 | $25.17 | $25.26 | $25.11 | $25.21 | $19.84 | 2,329 |
| 2019-02-28 | $25.29 | $25.29 | $25.29 | $25.29 | $19.90 | 136 |
| 2019-02-27 | $25.30 | $25.35 | $25.20 | $25.29 | $19.90 | 8,157 |
| 2019-02-26 | $25.38 | $25.38 | $25.38 | $25.38 | $19.98 | 26 |
| 2019-02-25 | $25.36 | $25.38 | $25.29 | $25.38 | $19.98 | 2,700 |
| 2019-02-22 | $25.35 | $25.37 | $25.35 | $25.37 | $19.97 | 729 |
| 2019-02-21 | $25.24 | $25.30 | $25.20 | $25.30 | $19.91 | 985 |
| 2019-02-20 | $25.17 | $25.35 | $25.17 | $25.30 | $19.91 | 2,725 |
| 2019-02-19 | $25.27 | $25.30 | $25.25 | $25.30 | $19.80 | 1,005 |
| 2019-02-15 | $25.15 | $25.30 | $25.15 | $25.15 | $19.69 | 2,659 |
| 2019-02-14 | $25.30 | $25.30 | $25.30 | $25.30 | $19.80 | 2,575 |
| 2019-02-13 | $25.28 | $25.30 | $25.15 | $25.15 | $19.69 | 2,650 |
| 2019-02-12 | $25.35 | $25.35 | $25.15 | $25.15 | $19.69 | 7,420 |
| 2019-02-11 | $25.28 | $25.35 | $25.28 | $25.35 | $19.84 | 1,999 |
| 2019-02-08 | $25.30 | $25.30 | $25.30 | $25.30 | $19.80 | 200 |
| 2019-02-07 | $25.27 | $25.29 | $25.22 | $25.25 | $19.76 | 7,873 |
| 2019-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $19.77 | 312 |
| 2019-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $19.76 | 337 |
| 2019-02-04 | $25.27 | $25.27 | $25.24 | $25.24 | $19.76 | 1,016 |
| 2019-02-01 | $25.50 | $25.50 | $25.20 | $25.22 | $19.74 | 1,824 |
| 2019-01-31 | $25.40 | $25.40 | $25.40 | $25.40 | $19.88 | 485 |
| 2019-01-30 | $25.20 | $25.24 | $25.20 | $25.24 | $19.76 | 1,313 |
| 2019-01-29 | $25.10 | $25.24 | $25.10 | $25.16 | $19.69 | 1,980 |
| 2019-01-28 | $25.10 | $25.10 | $25.10 | $25.10 | $19.65 | 187 |
| 2019-01-25 | $25.10 | $25.17 | $25.10 | $25.17 | $19.70 | 954 |
| 2019-01-24 | $25.25 | $25.25 | $25.25 | $25.25 | $19.76 | 428 |
| 2019-01-23 | $25.09 | $25.10 | $25.04 | $25.05 | $19.61 | 4,880 |
| 2019-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $19.65 | 615 |
| 2019-01-18 | $25.20 | $25.26 | $25.20 | $25.26 | $19.66 | 417 |
| 2019-01-17 | $25.20 | $25.29 | $25.10 | $25.10 | $19.54 | 1,950 |
| 2019-01-16 | $25.20 | $25.20 | $25.20 | $25.20 | $19.61 | 492 |
| 2019-01-15 | $25.11 | $25.20 | $25.06 | $25.20 | $19.61 | 2,291 |
| 2019-01-14 | $25.16 | $25.16 | $25.05 | $25.05 | $19.50 | 1,546 |
| 2019-01-11 | $25.16 | $25.16 | $25.16 | $25.16 | $19.58 | 23 |
| 2019-01-10 | $25.10 | $25.20 | $25.10 | $25.16 | $19.58 | 2,477 |
| 2019-01-09 | $25.14 | $25.15 | $25.13 | $25.13 | $19.56 | 3,554 |
| 2019-01-08 | $25.20 | $25.20 | $25.17 | $25.20 | $19.61 | 2,359 |
| 2019-01-07 | $25.26 | $25.26 | $25.18 | $25.18 | $19.60 | 782 |
| 2019-01-04 | $25.20 | $25.32 | $25.19 | $25.31 | $19.70 | 2,584 |
| 2019-01-03 | $25.05 | $25.10 | $25.00 | $25.10 | $19.53 | 3,819 |
| 2019-01-02 | $25.02 | $25.15 | $25.00 | $25.10 | $19.54 | 3,439 |
| 2018-12-31 | $24.35 | $25.20 | $24.35 | $25.20 | $19.61 | 720 |
| 2018-12-28 | $25.10 | $25.15 | $24.53 | $25.10 | $19.54 | 10,060 |
| 2018-12-27 | $24.53 | $24.90 | $24.46 | $24.80 | $19.30 | 12,960 |
| 2018-12-26 | $24.40 | $24.40 | $24.22 | $24.31 | $18.92 | 1,850 |
| 2018-12-24 | $24.60 | $24.60 | $24.46 | $24.46 | $19.04 | 6,789 |
| 2018-12-21 | $24.62 | $24.64 | $24.50 | $24.50 | $19.07 | 5,414 |
| 2018-12-20 | $24.85 | $24.85 | $24.02 | $24.68 | $19.10 | 18,723 |
| 2018-12-19 | $25.05 | $25.05 | $24.85 | $24.85 | $19.23 | 7,380 |
| 2018-12-18 | $25.14 | $25.14 | $24.85 | $24.98 | $19.33 | 17,243 |
| 2018-12-17 | $25.24 | $25.24 | $25.15 | $25.15 | $19.46 | 9,870 |
| 2018-12-14 | $25.17 | $25.38 | $25.17 | $25.25 | $19.54 | 2,160 |
| 2018-12-13 | $25.60 | $25.60 | $25.60 | $25.60 | $19.81 | 0 |
| 2018-12-12 | $25.26 | $25.60 | $25.26 | $25.60 | $19.81 | 1,625 |
| 2018-12-11 | $25.20 | $25.25 | $25.17 | $25.25 | $19.54 | 900 |
| 2018-12-10 | $25.15 | $25.20 | $25.15 | $25.18 | $19.49 | 3,770 |
| 2018-12-07 | $25.19 | $25.19 | $25.14 | $25.14 | $19.46 | 1,301 |
| 2018-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $19.54 | 213 |
| 2018-12-04 | $25.16 | $25.34 | $25.15 | $25.25 | $19.54 | 1,319 |
| 2018-12-03 | $25.37 | $25.37 | $25.10 | $25.17 | $19.48 | 10,991 |
| 2018-11-30 | $25.25 | $25.41 | $25.25 | $25.35 | $19.62 | 2,750 |
| 2018-11-29 | $25.19 | $25.19 | $25.14 | $25.14 | $19.46 | 2,171 |
| 2018-11-28 | $25.10 | $25.15 | $25.09 | $25.14 | $19.46 | 4,071 |
| 2018-11-27 | $25.12 | $25.15 | $25.11 | $25.14 | $19.46 | 1,912 |
| 2018-11-26 | $25.35 | $25.36 | $25.06 | $25.15 | $19.46 | 10,982 |
| 2018-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $19.62 | 1,996 |
| 2018-11-21 | $25.25 | $25.35 | $25.25 | $25.35 | $19.62 | 1,996 |
| 2018-11-20 | $25.35 | $25.35 | $25.25 | $25.25 | $19.43 | 820 |
| 2018-11-19 | $25.40 | $25.40 | $25.25 | $25.30 | $19.47 | 5,969 |
| 2018-11-16 | $25.28 | $25.32 | $25.28 | $25.29 | $19.46 | 3,373 |
| 2018-11-15 | $25.32 | $25.35 | $25.30 | $25.30 | $19.47 | 3,299 |
| 2018-11-14 | $25.41 | $25.41 | $25.37 | $25.37 | $19.53 | 500 |
| 2018-11-13 | $25.40 | $25.40 | $25.40 | $25.40 | $19.55 | 2,804 |
| 2018-11-12 | $25.30 | $25.40 | $25.30 | $25.40 | $19.55 | 300 |
| 2018-11-09 | $25.40 | $25.40 | $25.40 | $25.40 | $19.55 | 294 |
| 2018-11-08 | $25.42 | $25.42 | $25.29 | $25.36 | $19.52 | 3,720 |
| 2018-11-07 | $25.41 | $25.45 | $25.36 | $25.42 | $19.56 | 2,390 |
| 2018-11-06 | $25.40 | $25.40 | $25.36 | $25.37 | $19.53 | 11,450 |
| 2018-11-05 | $25.66 | $25.66 | $25.66 | $25.66 | $19.75 | 100 |
| 2018-11-02 | $25.59 | $25.61 | $25.43 | $25.61 | $19.71 | 4,734 |
| 2018-11-01 | $25.45 | $25.78 | $25.35 | $25.76 | $19.82 | 11,873 |
| 2018-10-31 | $25.34 | $25.34 | $25.34 | $25.34 | $19.50 | 258 |
| 2018-10-30 | $25.42 | $25.42 | $25.30 | $25.40 | $19.55 | 10,385 |
| 2018-10-29 | $25.50 | $25.50 | $25.50 | $25.50 | $19.63 | 319 |
| 2018-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $19.63 | 0 |
| 2018-10-25 | $25.48 | $25.55 | $25.39 | $25.50 | $19.63 | 3,632 |
| 2018-10-24 | $25.75 | $25.75 | $25.50 | $25.50 | $19.63 | 3,516 |
| 2018-10-23 | $25.40 | $25.45 | $25.40 | $25.42 | $19.56 | 6,587 |
| 2018-10-22 | $25.40 | $25.61 | $25.40 | $25.58 | $19.58 | 1,954 |
| 2018-10-19 | $25.35 | $25.56 | $25.35 | $25.56 | $19.56 | 3,465 |
| 2018-10-18 | $25.49 | $25.49 | $25.49 | $25.49 | $19.51 | 0 |
| 2018-10-17 | $25.42 | $25.61 | $25.35 | $25.49 | $19.51 | 14,321 |
| 2018-10-16 | $25.58 | $25.58 | $25.35 | $25.48 | $19.50 | 1,524 |
| 2018-10-15 | $25.52 | $25.52 | $25.45 | $25.45 | $19.48 | 1,335 |
| 2018-10-12 | $25.36 | $25.48 | $25.35 | $25.35 | $19.40 | 1,082 |
| 2018-10-11 | $25.43 | $25.49 | $25.33 | $25.49 | $19.51 | 1,950 |
| 2018-10-10 | $25.50 | $25.50 | $25.36 | $25.50 | $19.52 | 850 |
| 2018-10-09 | $25.60 | $25.60 | $25.52 | $25.59 | $19.58 | 1,335 |
| 2018-10-08 | $25.37 | $25.37 | $25.37 | $25.37 | $19.42 | 0 |
| 2018-10-05 | $25.37 | $25.37 | $25.37 | $25.37 | $19.42 | 489 |
| 2018-10-04 | $25.34 | $25.36 | $25.30 | $25.36 | $19.41 | 500 |
| 2018-10-03 | $25.39 | $25.59 | $25.39 | $25.59 | $19.59 | 992 |
| 2018-10-02 | $25.93 | $25.93 | $25.33 | $25.33 | $19.39 | 3,253 |
| 2018-10-01 | $25.80 | $25.80 | $25.80 | $25.80 | $19.75 | 432 |
| 2018-09-28 | $25.75 | $25.75 | $25.75 | $25.75 | $19.71 | 452 |
| 2018-09-27 | $25.46 | $25.55 | $25.46 | $25.55 | $19.56 | 1,607 |
| 2018-09-26 | $25.65 | $25.65 | $25.65 | $25.65 | $19.63 | 113 |
| 2018-09-25 | $25.65 | $25.65 | $25.65 | $25.65 | $19.63 | 0 |
| 2018-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | $19.63 | 358 |
| 2018-09-21 | $25.55 | $25.56 | $25.55 | $25.56 | $19.56 | 684 |
| 2018-09-20 | $25.52 | $25.52 | $25.52 | $25.52 | $19.53 | 95 |
| 2018-09-19 | $25.66 | $25.66 | $25.66 | $25.66 | $19.53 | 2 |
| 2018-09-18 | $25.66 | $25.66 | $25.66 | $25.66 | $19.53 | 200 |
| 2018-09-17 | $25.80 | $25.80 | $25.76 | $25.76 | $19.61 | 1,301 |
| 2018-09-14 | $25.90 | $25.90 | $25.90 | $25.90 | $19.72 | 0 |
| 2018-09-13 | $25.90 | $25.90 | $25.90 | $25.90 | $19.72 | 300 |
| 2018-09-12 | $25.73 | $25.73 | $25.55 | $25.71 | $19.57 | 1,605 |
| 2018-09-11 | $25.70 | $25.70 | $25.70 | $25.70 | $19.56 | 602 |
| 2018-09-10 | $25.60 | $25.63 | $25.55 | $25.63 | $19.51 | 2,569 |
| 2018-09-07 | $25.61 | $25.61 | $25.55 | $25.55 | $19.45 | 700 |
| 2018-09-06 | $25.61 | $25.61 | $25.55 | $25.55 | $19.45 | 1,400 |
| 2018-09-05 | $25.69 | $25.69 | $25.60 | $25.60 | $19.49 | 3,380 |
| 2018-09-04 | $25.68 | $25.70 | $25.55 | $25.60 | $19.48 | 2,088 |
| 2018-08-31 | $25.68 | $25.68 | $25.68 | $25.68 | $19.55 | 343 |
| 2018-08-30 | $25.70 | $25.70 | $25.52 | $25.52 | $19.43 | 615 |
| 2018-08-29 | $25.36 | $25.62 | $25.36 | $25.62 | $19.50 | 1,292 |
| 2018-08-28 | $25.69 | $25.69 | $25.49 | $25.49 | $19.40 | 2,000 |
| 2018-08-27 | $25.39 | $25.52 | $25.37 | $25.52 | $19.43 | 5,886 |
| 2018-08-24 | $25.35 | $25.48 | $25.35 | $25.48 | $19.39 | 394 |
| 2018-08-23 | $25.55 | $25.55 | $25.36 | $25.41 | $19.34 | 1,355 |
| 2018-08-22 | $25.55 | $25.58 | $25.55 | $25.55 | $19.45 | 1,998 |
| 2018-08-21 | $25.61 | $25.61 | $25.61 | $25.61 | $19.39 | 0 |
| 2018-08-20 | $25.59 | $25.61 | $25.59 | $25.61 | $19.39 | 613 |
| 2018-08-17 | $25.55 | $25.55 | $25.55 | $25.55 | $19.34 | 1,024 |
| 2018-08-16 | $25.56 | $25.67 | $25.50 | $25.50 | $19.30 | 9,426 |
| 2018-08-15 | $25.47 | $25.56 | $25.47 | $25.56 | $19.35 | 800 |
| 2018-08-14 | $25.47 | $25.47 | $25.47 | $25.47 | $19.28 | 680 |
| 2018-08-13 | $25.47 | $25.49 | $25.47 | $25.49 | $19.30 | 3,610 |
| 2018-08-10 | $25.42 | $25.47 | $25.42 | $25.47 | $19.28 | 300 |
| 2018-08-09 | $25.45 | $25.45 | $25.45 | $25.45 | $19.27 | 880 |
| 2018-08-08 | $25.43 | $25.43 | $25.43 | $25.43 | $19.25 | 1,918 |
| 2018-08-07 | $25.40 | $25.44 | $25.39 | $25.44 | $19.26 | 3,038 |
| 2018-08-06 | $25.39 | $25.40 | $25.36 | $25.36 | $19.20 | 1,827 |
| 2018-08-03 | $25.35 | $25.37 | $25.35 | $25.36 | $19.20 | 2,306 |
| 2018-08-02 | $25.33 | $25.33 | $25.33 | $25.33 | $19.18 | 550 |
| 2018-08-01 | $25.40 | $25.41 | $25.25 | $25.36 | $19.20 | 3,844 |
| 2018-07-31 | $25.50 | $25.55 | $25.43 | $25.46 | $19.27 | 4,420 |
| 2018-07-30 | $25.68 | $25.68 | $25.68 | $25.68 | $19.44 | 500 |
| 2018-07-27 | $25.43 | $25.55 | $25.33 | $25.40 | $19.23 | 1,684 |
| 2018-07-26 | $25.31 | $25.35 | $25.25 | $25.26 | $19.12 | 7,473 |
| 2018-07-25 | $25.40 | $25.40 | $25.40 | $25.40 | $19.23 | 796 |
| 2018-07-24 | $25.40 | $25.42 | $25.40 | $25.41 | $19.24 | 1,501 |
| 2018-07-23 | $25.35 | $25.35 | $25.33 | $25.33 | $19.18 | 1,810 |
| 2018-07-20 | $25.38 | $25.40 | $25.38 | $25.40 | $19.23 | 1,500 |
| 2018-07-19 | $25.58 | $25.58 | $25.44 | $25.44 | $19.15 | 859 |
| 2018-07-18 | $25.52 | $25.55 | $25.37 | $25.38 | $19.11 | 3,203 |
| 2018-07-17 | $25.64 | $25.64 | $25.64 | $25.64 | $19.30 | 747 |
| 2018-07-16 | $25.49 | $25.55 | $25.49 | $25.55 | $19.23 | 1,616 |
| 2018-07-13 | $25.45 | $25.45 | $25.37 | $25.37 | $19.10 | 1,941 |
| 2018-07-12 | $25.55 | $25.63 | $25.40 | $25.40 | $19.12 | 2,050 |
| 2018-07-11 | $25.55 | $25.60 | $25.46 | $25.60 | $19.27 | 1,662 |
| 2018-07-10 | $25.64 | $25.64 | $25.64 | $25.64 | $19.30 | 259 |
| 2018-07-09 | $25.55 | $25.59 | $25.55 | $25.59 | $19.27 | 1,026 |
| 2018-07-06 | $25.38 | $25.51 | $25.38 | $25.51 | $19.21 | 1,244 |
| 2018-07-05 | $25.38 | $25.40 | $25.37 | $25.40 | $19.12 | 589 |
| 2018-07-03 | $25.52 | $25.55 | $25.52 | $25.53 | $19.22 | 907 |
| 2018-07-02 | $25.22 | $25.55 | $25.18 | $25.52 | $19.22 | 10,442 |
| 2018-06-29 | $25.45 | $25.64 | $25.45 | $25.64 | $19.30 | 2,333 |
| 2018-06-28 | $25.35 | $25.40 | $25.25 | $25.37 | $19.10 | 4,525 |
| 2018-06-27 | $25.36 | $25.44 | $25.34 | $25.36 | $19.10 | 2,265 |
| 2018-06-26 | $25.41 | $25.42 | $25.34 | $25.35 | $19.08 | 3,266 |
| 2018-06-25 | $25.42 | $25.42 | $25.42 | $25.42 | $19.14 | 4 |
| 2018-06-22 | $25.40 | $25.42 | $25.40 | $25.42 | $19.14 | 593 |
| 2018-06-21 | $25.40 | $25.40 | $25.40 | $25.40 | $19.12 | 1,167 |
| 2018-06-20 | $25.58 | $25.58 | $25.58 | $25.58 | $19.26 | 0 |
| 2018-06-19 | $25.81 | $25.84 | $25.58 | $25.58 | $19.15 | 1,400 |
| 2018-06-18 | $25.78 | $25.80 | $25.75 | $25.80 | $19.32 | 3,477 |
| 2018-06-15 | $25.65 | $25.65 | $25.65 | $25.65 | $19.21 | 0 |
| 2018-06-14 | $25.60 | $25.66 | $25.57 | $25.65 | $19.21 | 2,679 |
| 2018-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $19.09 | 293 |
| 2018-06-12 | $25.43 | $25.60 | $25.32 | $25.33 | $18.97 | 3,411 |
| 2018-06-11 | $25.47 | $25.55 | $25.47 | $25.55 | $19.13 | 1,826 |
| 2018-06-08 | $25.46 | $25.46 | $25.46 | $25.46 | $19.06 | 0 |
| 2018-06-07 | $25.45 | $25.46 | $25.40 | $25.46 | $19.06 | 3,001 |
| 2018-06-06 | $25.50 | $25.54 | $25.50 | $25.50 | $19.09 | 605 |
| 2018-06-05 | $25.57 | $25.57 | $25.57 | $25.57 | $19.15 | 22 |
| 2018-06-04 | $25.53 | $25.57 | $25.50 | $25.57 | $19.15 | 1,150 |
| 2018-06-01 | $25.58 | $25.58 | $25.58 | $25.58 | $19.15 | 31 |
| 2018-05-31 | $25.70 | $25.71 | $25.45 | $25.58 | $19.15 | 3,104 |
| 2018-05-30 | $25.68 | $25.70 | $25.68 | $25.70 | $19.24 | 2,431 |
| 2018-05-29 | $25.50 | $25.60 | $25.50 | $25.60 | $19.17 | 1,297 |
| 2018-05-25 | $25.64 | $25.68 | $25.45 | $25.63 | $19.19 | 4,386 |
| 2018-05-24 | $25.65 | $25.70 | $25.65 | $25.70 | $19.24 | 1,601 |
| 2018-05-23 | $25.64 | $25.80 | $25.64 | $25.80 | $19.32 | 523 |
| 2018-05-22 | $25.60 | $25.63 | $25.57 | $25.57 | $19.15 | 1,674 |
| 2018-05-21 | $25.46 | $25.65 | $25.46 | $25.65 | $19.10 | 625 |
| 2018-05-18 | $25.65 | $25.65 | $25.65 | $25.65 | $19.10 | 0 |
| 2018-05-17 | $25.65 | $25.65 | $25.55 | $25.65 | $19.10 | 2,335 |
| 2018-05-16 | $25.73 | $25.74 | $25.68 | $25.68 | $19.12 | 2,000 |
| 2018-05-15 | $25.55 | $25.55 | $25.55 | $25.55 | $19.03 | 858 |
| 2018-05-14 | $25.51 | $25.54 | $25.51 | $25.54 | $19.02 | 876 |
| 2018-05-11 | $25.65 | $25.65 | $25.65 | $25.65 | $19.10 | 830 |
| 2018-05-10 | $25.45 | $25.45 | $25.44 | $25.45 | $18.95 | 2,693 |
| 2018-05-09 | $25.51 | $25.51 | $25.51 | $25.51 | $19.00 | 0 |
| 2018-05-08 | $25.72 | $25.79 | $25.51 | $25.51 | $19.00 | 3,400 |
| 2018-05-07 | $25.54 | $25.54 | $25.54 | $25.54 | $19.02 | 100 |
| 2018-05-04 | $25.60 | $25.70 | $25.60 | $25.70 | $19.14 | 1,625 |
| 2018-05-03 | $25.70 | $25.70 | $25.70 | $25.70 | $19.14 | 0 |
| 2018-05-02 | $25.53 | $25.70 | $25.53 | $25.70 | $19.14 | 2,120 |
| 2018-05-01 | $25.42 | $25.42 | $25.42 | $25.42 | $18.93 | 441 |
| 2018-04-30 | $25.45 | $25.45 | $25.45 | $25.45 | $18.95 | 266 |
| 2018-04-27 | $25.45 | $25.45 | $25.45 | $25.45 | $18.95 | 1,000 |
| 2018-04-26 | $25.48 | $25.48 | $25.40 | $25.40 | $18.91 | 717 |
| 2018-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $18.99 | 5 |
| 2018-04-24 | $25.50 | $25.50 | $25.50 | $25.50 | $18.99 | 1,100 |
| 2018-04-23 | $25.45 | $25.45 | $25.38 | $25.38 | $18.90 | 3,200 |
| 2018-04-20 | $25.51 | $25.53 | $25.45 | $25.45 | $18.95 | 2,401 |
| 2018-04-19 | $25.49 | $25.51 | $25.48 | $25.48 | $18.97 | 2,006 |
| 2018-04-18 | $25.70 | $25.71 | $25.70 | $25.70 | $19.03 | 1,848 |
| 2018-04-17 | $25.62 | $25.75 | $25.62 | $25.75 | $19.07 | 2,656 |
| 2018-04-16 | $25.61 | $25.65 | $25.61 | $25.63 | $18.98 | 1,160 |
| 2018-04-13 | $25.60 | $25.60 | $25.60 | $25.60 | $18.96 | 35 |
| 2018-04-12 | $25.70 | $25.93 | $25.51 | $25.60 | $18.96 | 1,000 |
| 2018-04-11 | $25.48 | $25.48 | $25.48 | $25.48 | $18.87 | 0 |
| 2018-04-10 | $25.48 | $25.48 | $25.48 | $25.48 | $18.87 | 0 |
| 2018-04-09 | $25.59 | $25.65 | $25.48 | $25.48 | $18.87 | 4,159 |
| 2018-04-06 | $25.40 | $25.40 | $25.40 | $25.40 | $18.81 | 29 |
| 2018-04-05 | $25.50 | $25.75 | $25.35 | $25.40 | $18.81 | 9,423 |
| 2018-04-04 | $25.40 | $25.52 | $25.40 | $25.50 | $18.89 | 3,493 |
| 2018-04-03 | $25.59 | $25.59 | $25.59 | $25.59 | $18.95 | 131 |
| 2018-04-02 | $25.50 | $25.50 | $25.50 | $25.50 | $18.88 | 10 |
| 2018-03-29 | $25.40 | $25.52 | $25.40 | $25.50 | $18.88 | 4,054 |
| 2018-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $18.70 | 17 |
| 2018-03-27 | $25.21 | $25.39 | $25.21 | $25.25 | $18.70 | 4,100 |
| 2018-03-26 | $25.22 | $25.22 | $25.10 | $25.18 | $18.65 | 9,572 |
| 2018-03-23 | $25.24 | $25.24 | $25.18 | $25.20 | $18.66 | 3,413 |
| 2018-03-22 | $25.30 | $25.43 | $25.17 | $25.20 | $18.66 | 12,304 |
| 2018-03-21 | $25.47 | $25.47 | $25.25 | $25.34 | $18.77 | 10,765 |
| 2018-03-20 | $25.50 | $25.50 | $25.35 | $25.50 | $18.78 | 5,338 |
| 2018-03-19 | $25.32 | $25.38 | $25.32 | $25.38 | $18.69 | 435 |
| 2018-03-16 | $25.45 | $25.45 | $25.45 | $25.45 | $18.74 | 200 |
| 2018-03-15 | $25.56 | $25.56 | $25.56 | $25.56 | $18.83 | 800 |
| 2018-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $18.93 | 20 |
| 2018-03-13 | $25.70 | $25.70 | $25.70 | $25.70 | $18.93 | 88 |
| 2018-03-12 | $25.70 | $25.70 | $25.70 | $25.70 | $18.93 | 0 |
| 2018-03-09 | $25.70 | $25.72 | $25.69 | $25.70 | $18.93 | 9,045 |
| 2018-03-08 | $25.54 | $25.60 | $25.45 | $25.60 | $18.85 | 2,925 |
| 2018-03-07 | $25.53 | $25.53 | $25.53 | $25.53 | $18.80 | 0 |
| 2018-03-06 | $25.35 | $25.53 | $25.35 | $25.53 | $18.80 | 984 |
| 2018-03-05 | $25.40 | $25.53 | $25.33 | $25.53 | $18.80 | 370 |
| 2018-03-02 | $25.50 | $25.52 | $25.50 | $25.50 | $18.78 | 2,395 |
| 2018-03-01 | $25.32 | $25.32 | $25.32 | $25.32 | $18.65 | 64 |
| 2018-02-28 | $25.31 | $25.40 | $25.30 | $25.32 | $18.65 | 4,091 |
| 2018-02-27 | $25.27 | $25.27 | $25.25 | $25.25 | $18.60 | 813 |
| 2018-02-26 | $25.25 | $25.50 | $25.25 | $25.50 | $18.78 | 7,653 |
| 2018-02-23 | $25.61 | $25.61 | $25.61 | $25.61 | $18.86 | 85 |
| 2018-02-22 | $25.40 | $25.75 | $25.40 | $25.61 | $18.86 | 8,870 |
| 2018-02-21 | $25.36 | $25.40 | $25.35 | $25.40 | $18.71 | 1,486 |
| 2018-02-20 | $25.44 | $25.49 | $25.44 | $25.49 | $18.77 | 1,445 |
| 2018-02-16 | $25.15 | $25.35 | $25.15 | $25.35 | $18.67 | 1,324 |
| 2018-02-15 | $25.48 | $25.50 | $25.45 | $25.45 | $18.74 | 3,044 |
| 2018-02-14 | $25.30 | $25.45 | $25.30 | $25.45 | $18.74 | 4,402 |
| 2018-02-13 | $25.30 | $25.30 | $25.25 | $25.30 | $18.53 | 1,400 |
| 2018-02-12 | $25.36 | $25.36 | $25.30 | $25.30 | $18.53 | 1,273 |
| 2018-02-09 | $25.40 | $25.50 | $25.35 | $25.36 | $18.57 | 7,541 |
| 2018-02-08 | $25.35 | $25.50 | $25.35 | $25.50 | $18.68 | 2,115 |
| 2018-02-07 | $25.45 | $25.50 | $25.38 | $25.44 | $18.63 | 3,937 |
| 2018-02-06 | $25.50 | $25.50 | $25.30 | $25.45 | $18.64 | 2,100 |
| 2018-02-05 | $25.60 | $25.60 | $25.30 | $25.30 | $18.53 | 652 |
| 2018-02-02 | $25.50 | $25.50 | $25.30 | $25.35 | $18.57 | 6,757 |
| 2018-02-01 | $25.28 | $25.55 | $25.27 | $25.50 | $18.68 | 6,524 |
| 2018-01-31 | $25.38 | $25.46 | $25.35 | $25.45 | $18.64 | 4,922 |
| 2018-01-30 | $25.20 | $25.42 | $25.20 | $25.35 | $18.57 | 2,745 |
| 2018-01-29 | $25.35 | $25.60 | $25.23 | $25.58 | $18.74 | 11,510 |
| 2018-01-26 | $25.25 | $25.29 | $25.20 | $25.29 | $18.52 | 2,801 |
| 2018-01-25 | $25.20 | $25.30 | $25.20 | $25.26 | $18.50 | 6,885 |
| 2018-01-24 | $25.19 | $25.25 | $25.10 | $25.20 | $18.46 | 2,918 |
| 2018-01-23 | $25.16 | $25.21 | $25.10 | $25.19 | $18.45 | 1,738 |
| 2018-01-22 | $25.20 | $25.21 | $25.09 | $25.20 | $18.46 | 2,865 |
| 2018-01-19 | $25.17 | $25.21 | $25.13 | $25.21 | $18.46 | 2,760 |
| 2018-01-18 | $25.23 | $25.23 | $25.14 | $25.20 | $18.46 | 2,200 |
| 2018-01-17 | $25.16 | $25.24 | $25.16 | $25.24 | $18.49 | 1,746 |
| 2018-01-16 | $25.19 | $25.35 | $25.10 | $25.17 | $18.43 | 13,148 |
| 2018-01-12 | $25.20 | $25.23 | $25.14 | $25.19 | $18.45 | 11,490 |
| 2018-01-11 | $25.27 | $25.27 | $25.14 | $25.15 | $18.42 | 12,653 |
| 2018-01-10 | $25.25 | $25.38 | $25.20 | $25.36 | $18.47 | 7,250 |
| 2018-01-09 | $25.38 | $25.38 | $25.24 | $25.24 | $18.38 | 12,276 |
| 2018-01-08 | $25.30 | $25.36 | $25.29 | $25.35 | $18.46 | 4,460 |
| 2018-01-05 | $25.29 | $25.29 | $25.23 | $25.23 | $18.38 | 9,646 |
| 2018-01-04 | $25.29 | $25.29 | $25.25 | $25.25 | $18.39 | 1,100 |
| 2018-01-03 | $25.20 | $25.29 | $25.17 | $25.29 | $18.42 | 3,887 |
| 2018-01-02 | $25.14 | $25.26 | $25.14 | $25.26 | $18.40 | 1,849 |
| 2017-12-29 | $25.11 | $25.20 | $25.11 | $25.20 | $18.35 | 6,704 |
| 2017-12-28 | $25.25 | $25.25 | $25.13 | $25.20 | $18.36 | 1,324 |
| 2017-12-27 | $25.20 | $25.21 | $25.12 | $25.15 | $18.32 | 6,504 |
| 2017-12-26 | $25.15 | $25.22 | $25.09 | $25.20 | $18.36 | 2,007 |
| 2017-12-22 | $25.22 | $25.23 | $25.22 | $25.23 | $18.38 | 735 |
| 2017-12-21 | $25.20 | $25.20 | $25.09 | $25.17 | $18.33 | 1,325 |
| 2017-12-20 | $25.23 | $25.23 | $25.14 | $25.16 | $18.33 | 16,930 |
| 2017-12-19 | $25.15 | $25.25 | $25.15 | $25.23 | $18.38 | 644 |
| 2017-12-18 | $25.19 | $25.22 | $25.18 | $25.19 | $18.35 | 1,023 |
| 2017-12-15 | $25.15 | $25.25 | $25.15 | $25.24 | $18.38 | 587 |
| 2017-12-14 | $25.23 | $25.28 | $25.10 | $25.20 | $18.36 | 6,941 |
| 2017-12-13 | $25.31 | $25.36 | $25.24 | $25.24 | $18.28 | 11,309 |
| 2017-12-12 | $25.40 | $25.40 | $25.24 | $25.24 | $18.28 | 4,113 |
| 2017-12-11 | $25.21 | $25.24 | $25.21 | $25.24 | $18.28 | 400 |
| 2017-12-08 | $25.28 | $25.28 | $25.28 | $25.28 | $18.31 | 409 |
| 2017-12-07 | $25.30 | $25.30 | $25.24 | $25.29 | $18.32 | 5,303 |
| 2017-12-06 | $25.25 | $25.34 | $25.20 | $25.20 | $18.25 | 4,300 |
| 2017-12-05 | $25.25 | $25.28 | $25.14 | $25.19 | $18.25 | 32,769 |
| 2017-12-04 | $25.38 | $25.38 | $25.27 | $25.27 | $18.30 | 5,832 |
| 2017-12-01 | $25.34 | $25.34 | $25.34 | $25.34 | $18.35 | 211 |
| 2017-11-30 | $25.40 | $25.40 | $25.39 | $25.39 | $18.39 | 1,562 |
| 2017-11-29 | $25.32 | $25.33 | $25.25 | $25.32 | $18.34 | 3,926 |
| 2017-11-28 | $25.33 | $25.33 | $25.23 | $25.24 | $18.28 | 9,100 |
| 2017-11-27 | $25.30 | $25.34 | $25.28 | $25.34 | $18.35 | 2,275 |
| 2017-11-24 | $25.34 | $25.34 | $25.34 | $25.34 | $18.35 | 0 |
| 2017-11-22 | $25.32 | $25.35 | $25.29 | $25.34 | $18.35 | 3,500 |
| 2017-11-21 | $25.28 | $25.30 | $25.19 | $25.30 | $18.33 | 600 |
| 2017-11-20 | $25.35 | $25.55 | $25.15 | $25.28 | $18.31 | 15,573 |
| 2017-11-17 | $25.30 | $25.33 | $25.23 | $25.23 | $18.27 | 7,177 |
| 2017-11-16 | $25.31 | $25.35 | $25.30 | $25.30 | $18.33 | 1,546 |
| 2017-11-15 | $25.38 | $25.40 | $25.20 | $25.24 | $18.28 | 2,950 |
| 2017-11-14 | $25.35 | $25.39 | $25.31 | $25.32 | $18.24 | 6,874 |
| 2017-11-13 | $25.49 | $25.49 | $25.36 | $25.36 | $18.27 | 1,700 |
| 2017-11-10 | $25.33 | $25.33 | $25.33 | $25.33 | $18.25 | 0 |
| 2017-11-09 | $25.33 | $25.45 | $25.31 | $25.33 | $18.25 | 8,600 |
| 2017-11-08 | $25.45 | $25.45 | $25.31 | $25.32 | $18.24 | 15,802 |
| 2017-11-07 | $25.32 | $25.46 | $25.27 | $25.39 | $18.29 | 24,363 |
| 2017-11-06 | $25.43 | $25.43 | $25.43 | $25.43 | $18.32 | 0 |
| 2017-11-03 | $25.51 | $25.51 | $25.43 | $25.43 | $18.32 | 2,718 |
| 2017-11-02 | $25.45 | $25.53 | $25.43 | $25.51 | $18.38 | 1,293 |
| 2017-11-01 | $25.39 | $25.39 | $25.39 | $25.39 | $18.29 | 394 |
| 2017-10-31 | $25.37 | $25.38 | $25.30 | $25.30 | $18.22 | 2,715 |
| 2017-10-30 | $25.47 | $25.47 | $25.36 | $25.37 | $18.27 | 1,752 |
| 2017-10-27 | $25.54 | $25.54 | $25.50 | $25.50 | $18.37 | 1,374 |
| 2017-10-26 | $25.46 | $25.46 | $25.46 | $25.46 | $18.34 | 800 |
| 2017-10-25 | $25.48 | $25.48 | $25.45 | $25.47 | $18.35 | 2,460 |
| 2017-10-24 | $25.42 | $25.45 | $25.40 | $25.45 | $18.33 | 454 |
| 2017-10-23 | $25.52 | $25.52 | $25.47 | $25.47 | $18.35 | 765 |
| 2017-10-20 | $25.50 | $25.50 | $25.35 | $25.44 | $18.33 | 8,605 |
| 2017-10-19 | $25.52 | $25.53 | $25.49 | $25.50 | $18.37 | 2,125 |
| 2017-10-18 | $25.36 | $25.53 | $25.35 | $25.53 | $18.39 | 6,106 |
| 2017-10-17 | $25.37 | $25.52 | $25.37 | $25.50 | $18.37 | 1,300 |
| 2017-10-16 | $25.43 | $25.43 | $25.30 | $25.40 | $18.30 | 2,996 |
| 2017-10-13 | $25.50 | $25.59 | $25.45 | $25.47 | $18.25 | 2,195 |
| 2017-10-12 | $25.45 | $25.53 | $25.45 | $25.53 | $18.29 | 1,560 |
| 2017-10-11 | $25.46 | $25.46 | $25.46 | $25.46 | $18.24 | 126 |
| 2017-10-10 | $25.49 | $25.49 | $25.49 | $25.49 | $18.26 | 1,000 |
| 2017-10-09 | $25.53 | $25.53 | $25.45 | $25.49 | $18.26 | 5,425 |
| 2017-10-06 | $25.57 | $25.57 | $25.52 | $25.53 | $18.29 | 2,501 |
| 2017-10-05 | $25.48 | $25.57 | $25.48 | $25.57 | $18.32 | 2,403 |
| 2017-10-04 | $25.48 | $25.57 | $25.48 | $25.57 | $18.32 | 1,615 |
| 2017-10-03 | $25.47 | $25.47 | $25.44 | $25.44 | $18.22 | 676 |
| 2017-10-02 | $25.40 | $25.40 | $25.39 | $25.40 | $18.20 | 9,437 |
| 2017-09-29 | $25.34 | $25.39 | $25.34 | $25.39 | $18.19 | 5,880 |
| 2017-09-28 | $25.34 | $25.34 | $25.34 | $25.34 | $18.15 | 1 |
| 2017-09-27 | $25.36 | $25.36 | $25.30 | $25.34 | $18.15 | 6,677 |
| 2017-09-26 | $25.39 | $25.39 | $25.38 | $25.38 | $18.18 | 1,775 |
| 2017-09-25 | $25.39 | $25.40 | $25.38 | $25.38 | $18.18 | 2,618 |
| 2017-09-22 | $25.40 | $25.40 | $25.36 | $25.38 | $18.18 | 15,528 |
| 2017-09-21 | $25.35 | $25.40 | $25.25 | $25.38 | $18.18 | 4,778 |
| 2017-09-20 | $25.35 | $25.38 | $25.30 | $25.30 | $18.12 | 2,120 |
| 2017-09-19 | $25.27 | $25.33 | $25.26 | $25.33 | $18.15 | 8,229 |
| 2017-09-18 | $25.25 | $25.37 | $25.25 | $25.37 | $18.17 | 2,931 |
| 2017-09-15 | $25.27 | $25.36 | $25.24 | $25.24 | $18.08 | 3,750 |
| 2017-09-14 | $25.25 | $25.25 | $25.20 | $25.20 | $18.05 | 7,601 |
| 2017-09-13 | $25.39 | $25.40 | $25.26 | $25.27 | $18.00 | 7,392 |
| 2017-09-12 | $25.35 | $25.35 | $25.33 | $25.33 | $18.04 | 3,106 |
| 2017-09-11 | $25.30 | $25.30 | $25.29 | $25.30 | $18.02 | 4,001 |
| 2017-09-08 | $25.23 | $25.40 | $25.21 | $25.25 | $17.99 | 4,231 |
| 2017-09-07 | $25.21 | $25.35 | $25.21 | $25.23 | $17.97 | 11,992 |
| 2017-09-06 | $25.35 | $25.35 | $25.30 | $25.30 | $18.02 | 2,226 |
| 2017-09-05 | $25.35 | $25.35 | $25.18 | $25.25 | $17.99 | 4,947 |
| 2017-09-01 | $25.25 | $25.31 | $25.25 | $25.25 | $17.99 | 1,022 |
| 2017-08-31 | $25.22 | $25.25 | $25.20 | $25.25 | $17.99 | 5,527 |
| 2017-08-30 | $25.21 | $25.27 | $25.20 | $25.25 | $17.99 | 2,600 |
| 2017-08-29 | $25.37 | $25.37 | $25.22 | $25.25 | $17.99 | 6,375 |
| 2017-08-28 | $25.40 | $25.40 | $25.21 | $25.25 | $17.99 | 5,769 |
| 2017-08-25 | $25.30 | $25.35 | $25.25 | $25.32 | $18.04 | 1,654 |
| 2017-08-24 | $25.25 | $25.30 | $25.25 | $25.28 | $18.01 | 5,463 |
| 2017-08-23 | $25.17 | $25.31 | $25.17 | $25.30 | $18.02 | 5,602 |
| 2017-08-22 | $25.17 | $25.29 | $25.15 | $25.28 | $18.01 | 5,450 |
| 2017-08-21 | $25.14 | $25.36 | $25.13 | $25.18 | $17.94 | 11,774 |
| 2017-08-18 | $25.16 | $25.28 | $25.09 | $25.17 | $17.93 | 3,944 |
| 2017-08-17 | $25.23 | $25.23 | $25.07 | $25.08 | $17.87 | 7,217 |
| 2017-08-16 | $25.05 | $25.35 | $25.05 | $25.08 | $17.87 | 11,841 |
| 2017-08-15 | $25.12 | $25.27 | $25.06 | $25.15 | $17.92 | 22,240 |
| 2017-08-14 | $25.21 | $25.36 | $25.20 | $25.36 | $17.97 | 1,825 |
| 2017-08-11 | $25.15 | $25.16 | $25.15 | $25.16 | $17.82 | 700 |
| 2017-08-10 | $25.20 | $25.20 | $25.14 | $25.19 | $17.84 | 10,438 |
| 2017-08-09 | $25.17 | $25.20 | $25.15 | $25.20 | $17.85 | 4,724 |
| 2017-08-08 | $25.23 | $25.23 | $25.15 | $25.20 | $17.85 | 3,202 |
| 2017-08-07 | $25.22 | $25.22 | $25.12 | $25.21 | $17.86 | 32,182 |
| 2017-08-04 | $25.25 | $25.25 | $25.13 | $25.18 | $17.84 | 4,806 |
| 2017-08-03 | $25.20 | $25.23 | $25.08 | $25.18 | $17.84 | 13,012 |
| 2017-08-02 | $25.17 | $25.25 | $25.05 | $25.20 | $17.85 | 10,732 |
| 2017-08-01 | $25.25 | $25.25 | $25.15 | $25.20 | $17.85 | 5,405 |
| 2017-07-31 | $25.15 | $25.25 | $25.15 | $25.20 | $17.85 | 5,357 |
| 2017-07-28 | $25.16 | $25.17 | $25.15 | $25.15 | $17.82 | 2,925 |
| 2017-07-27 | $25.12 | $25.12 | $25.12 | $25.12 | $17.80 | 60 |
| 2017-07-26 | $25.00 | $25.13 | $25.00 | $25.12 | $17.80 | 17,039 |
| 2017-07-25 | $25.10 | $25.10 | $25.02 | $25.03 | $17.73 | 8,745 |
| 2017-07-24 | $25.10 | $25.16 | $25.00 | $25.05 | $17.75 | 36,445 |
| 2017-07-21 | $25.25 | $25.25 | $25.07 | $25.07 | $17.76 | 13,536 |
| 2017-07-20 | $25.37 | $25.40 | $25.16 | $25.20 | $17.85 | 12,211 |
| 2017-07-19 | $25.40 | $25.40 | $25.31 | $25.31 | $17.93 | 1,725 |
| 2017-07-18 | $25.21 | $25.38 | $25.17 | $25.31 | $17.93 | 11,384 |
| 2017-07-17 | $25.25 | $25.25 | $25.22 | $25.22 | $17.87 | 20,980 |
| 2017-07-14 | $25.19 | $25.23 | $25.15 | $25.23 | $17.87 | 6,960 |
| 2017-07-13 | $25.04 | $25.18 | $25.00 | $25.17 | $17.83 | 16,394 |
| 2017-07-12 | $25.10 | $25.19 | $25.05 | $25.08 | $17.61 | 8,202 |
| 2017-07-11 | $25.15 | $25.19 | $25.09 | $25.17 | $17.68 | 20,358 |
| 2017-07-10 | $25.09 | $25.19 | $25.06 | $25.06 | $17.60 | 12,093 |
| 2017-07-07 | $25.09 | $25.10 | $25.01 | $25.07 | $17.61 | 12,290 |
| 2017-07-06 | $25.14 | $25.14 | $25.01 | $25.01 | $17.56 | 15,750 |
| 2017-07-05 | $25.06 | $25.19 | $25.02 | $25.10 | $17.63 | 20,819 |
| 2017-07-03 | $24.95 | $25.14 | $24.93 | $25.07 | $17.60 | 82,689 |
| 2017-06-30 | $24.91 | $24.95 | $24.90 | $24.91 | $17.49 | 16,614 |
| 2017-06-29 | $24.92 | $24.92 | $24.86 | $24.88 | $17.47 | 23,563 |
| 2017-06-28 | $24.90 | $24.92 | $24.88 | $24.88 | $17.47 | 23,541 |
| 2017-06-27 | $24.98 | $24.98 | $24.89 | $24.89 | $17.48 | 22,703 |
| 2017-06-26 | $24.90 | $24.90 | $24.86 | $24.90 | $17.49 | 38,489 |
| 2017-06-23 | $24.82 | $24.89 | $24.77 | $24.85 | $17.45 | 17,110 |
| 2017-06-22 | $24.90 | $24.90 | $24.79 | $24.81 | $17.42 | 41,471 |
| 2017-06-21 | $24.90 | $24.92 | $24.85 | $24.90 | $17.49 | 59,409 |
| 2017-06-20 | $24.90 | $24.90 | $24.80 | $24.88 | $17.47 | 99,602 |
| 2017-06-19 | $24.98 | $25.00 | $24.85 | $24.90 | $17.48 | 181,765 |
| 2017-06-16 | $25.10 | $25.15 | $24.98 | $24.98 | $17.54 | 33,470 |
| 2017-06-15 | $25.10 | $25.15 | $25.00 | $25.10 | $17.63 | 11,655 |
| 2017-06-14 | $25.09 | $25.14 | $24.95 | $25.10 | $17.63 | 65,500 |
| 2017-06-13 | $25.05 | $25.10 | $24.98 | $25.10 | $17.63 | 7,375 |
| 2017-06-12 | $25.12 | $25.12 | $24.93 | $25.00 | $17.56 | 80,932 |
| 2017-06-09 | $24.90 | $25.12 | $24.90 | $25.10 | $17.63 | 86,037 |
| 2017-06-08 | $24.90 | $25.05 | $24.75 | $24.95 | $17.52 | 628,425 |
Oxford Lane Capital Corp (OXLCM) News Headlines
Recent Oxford Lane Capital Corp (OXLCM) News
Similar Companies to Oxford Lane Capital Corp (OXLCM) 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 | -- | -- | -- |