Oxford Lane Capital Corp (OXLCP) Exchange: NASDAQ
Data as of Aug. 21, 2025
$24.40 ($-0.04) -0.15%
Oxford Lane Capital Corp - Daily Information
Click for more stock information on Oxford Lane Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.35 |
| Previous Close | $24.40 |
| High | $24.42 |
| Low | $24.35 |
| Adjusted Open | $24.35 |
| Previous Adjusted Close | $24.40 |
| Adjusted High | $24.42 |
| Adjusted Low | $24.35 |
About Oxford Lane Capital Corp (OXLCP)
Oxford Lane Capital Corp PRF REDEEM 28022027 USD 25 Ser 2027
Invest in Oxford Lane Capital Corp (OXLCP)
Historical Stock Data for Oxford Lane Capital Corp (OXLCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $24.35 | $24.42 | $24.35 | $24.40 | $24.40 | 3,764 |
| 2025-08-04 | $24.43 | $24.44 | $24.42 | $24.44 | $24.44 | 2,703 |
| 2025-08-01 | $24.52 | $24.55 | $24.35 | $24.42 | $24.42 | 1,684 |
| 2025-07-31 | $24.48 | $24.48 | $24.35 | $24.39 | $24.39 | 2,434 |
| 2025-07-30 | $24.48 | $24.50 | $24.48 | $24.48 | $24.48 | 3,281 |
| 2025-07-29 | $24.34 | $24.40 | $24.30 | $24.30 | $24.30 | 2,218 |
| 2025-07-28 | $24.50 | $24.50 | $24.33 | $24.34 | $24.34 | 2,407 |
| 2025-07-25 | $24.29 | $24.34 | $24.29 | $24.34 | $24.34 | 4,452 |
| 2025-07-24 | $24.33 | $24.35 | $24.26 | $24.29 | $24.29 | 8,580 |
| 2025-07-23 | $24.51 | $24.55 | $24.38 | $24.39 | $24.39 | 4,554 |
| 2025-07-22 | $24.34 | $24.54 | $24.33 | $24.52 | $24.52 | 6,864 |
| 2025-07-21 | $24.46 | $24.54 | $24.32 | $24.42 | $24.42 | 4,801 |
| 2025-07-18 | $24.44 | $24.44 | $24.34 | $24.40 | $24.40 | 2,212 |
| 2025-07-17 | $24.28 | $24.48 | $24.27 | $24.44 | $24.44 | 1,115 |
| 2025-07-16 | $24.56 | $24.56 | $24.38 | $24.55 | $24.42 | 1,042 |
| 2025-07-15 | $24.54 | $24.54 | $24.38 | $24.45 | $24.45 | 1,480 |
| 2025-07-14 | $24.51 | $24.57 | $24.48 | $24.52 | $24.52 | 8,901 |
| 2025-07-11 | $24.38 | $24.46 | $24.38 | $24.44 | $24.44 | 2,068 |
| 2025-07-10 | $24.36 | $24.45 | $24.36 | $24.45 | $24.45 | 4,251 |
| 2025-07-09 | $24.51 | $24.51 | $24.43 | $24.43 | $24.43 | 1,061 |
| 2025-07-08 | $24.36 | $24.39 | $24.33 | $24.39 | $24.39 | 4,420 |
| 2025-07-07 | $24.35 | $24.37 | $24.34 | $24.34 | $24.34 | 3,267 |
| 2025-07-03 | $24.34 | $24.34 | $24.32 | $24.32 | $24.32 | 1,402 |
| 2025-07-02 | $24.20 | $24.35 | $24.20 | $24.35 | $24.35 | 3,312 |
| 2025-07-01 | $24.34 | $24.34 | $24.26 | $24.26 | $24.26 | 1,381 |
| 2025-06-30 | $24.29 | $24.35 | $24.17 | $24.21 | $24.21 | 5,787 |
| 2025-06-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 632 |
| 2025-06-26 | $24.20 | $24.29 | $24.18 | $24.26 | $24.26 | 10,046 |
| 2025-06-25 | $24.24 | $24.33 | $24.21 | $24.33 | $24.33 | 1,163 |
| 2025-06-24 | $24.23 | $24.33 | $24.17 | $24.25 | $24.25 | 4,481 |
| 2025-06-23 | $24.34 | $24.34 | $24.08 | $24.25 | $24.25 | 3,840 |
| 2025-06-20 | $24.24 | $24.25 | $24.18 | $24.25 | $24.25 | 13,388 |
| 2025-06-18 | $24.16 | $24.36 | $24.15 | $24.34 | $24.34 | 5,981 |
| 2025-06-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 596 |
| 2025-06-16 | $24.23 | $24.28 | $24.16 | $24.17 | $24.17 | 1,503 |
| 2025-06-13 | $24.22 | $24.31 | $24.15 | $24.26 | $24.13 | 2,473 |
| 2025-06-12 | $24.15 | $24.24 | $24.15 | $24.24 | $24.11 | 920 |
| 2025-06-11 | $24.20 | $24.29 | $24.20 | $24.28 | $24.15 | 1,368 |
| 2025-06-10 | $24.28 | $24.30 | $24.17 | $24.30 | $24.17 | 3,048 |
| 2025-06-09 | $24.37 | $24.37 | $24.17 | $24.17 | $24.04 | 8,110 |
| 2025-06-06 | $24.28 | $24.38 | $24.28 | $24.38 | $24.25 | 721 |
| 2025-06-05 | $24.27 | $24.29 | $24.17 | $24.29 | $24.16 | 624 |
| 2025-06-04 | $24.32 | $24.32 | $24.17 | $24.27 | $24.14 | 3,286 |
| 2025-06-03 | $24.21 | $24.25 | $24.21 | $24.25 | $24.12 | 507 |
| 2025-06-02 | $24.21 | $24.21 | $24.18 | $24.18 | $24.05 | 956 |
| 2025-05-30 | $24.22 | $24.24 | $24.20 | $24.23 | $24.23 | 2,017 |
| 2025-05-29 | $24.20 | $24.24 | $24.20 | $24.21 | $24.21 | 1,930 |
| 2025-05-28 | $24.37 | $24.37 | $24.15 | $24.15 | $24.15 | 1,538 |
| 2025-05-27 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 839 |
| 2025-05-23 | $24.20 | $24.30 | $24.20 | $24.30 | $24.30 | 1,485 |
| 2025-05-22 | $24.17 | $24.28 | $24.17 | $24.28 | $24.28 | 6,400 |
| 2025-05-21 | $24.16 | $24.38 | $24.16 | $24.38 | $24.38 | 11,825 |
| 2025-05-20 | $24.26 | $24.39 | $24.22 | $24.28 | $24.28 | 10,398 |
| 2025-05-19 | $24.29 | $24.46 | $24.23 | $24.26 | $24.26 | 22,048 |
| 2025-05-16 | $24.30 | $24.40 | $24.28 | $24.37 | $24.37 | 3,982 |
| 2025-05-15 | $24.34 | $24.42 | $24.28 | $24.42 | $24.29 | 9,369 |
| 2025-05-14 | $24.45 | $24.45 | $24.29 | $24.42 | $24.29 | 5,787 |
| 2025-05-13 | $24.29 | $24.42 | $24.25 | $24.42 | $24.29 | 5,492 |
| 2025-05-12 | $24.35 | $24.44 | $24.25 | $24.44 | $24.31 | 17,197 |
| 2025-05-09 | $24.36 | $24.38 | $24.30 | $24.38 | $24.38 | 16,626 |
| 2025-05-08 | $24.38 | $24.38 | $24.36 | $24.36 | $24.36 | 463 |
| 2025-05-07 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 17,337 |
| 2025-05-06 | $24.38 | $24.38 | $24.30 | $24.37 | $24.37 | 4,925 |
| 2025-05-05 | $24.29 | $24.35 | $24.27 | $24.35 | $24.35 | 1,213 |
| 2025-05-02 | $24.35 | $24.37 | $24.32 | $24.37 | $24.37 | 31,690 |
| 2025-05-01 | $24.22 | $24.36 | $24.22 | $24.35 | $24.35 | 18,188 |
| 2025-04-30 | $24.15 | $24.23 | $24.15 | $24.23 | $24.23 | 6,413 |
| 2025-04-29 | $24.19 | $24.21 | $24.19 | $24.20 | $24.20 | 2,445 |
| 2025-04-28 | $24.15 | $24.26 | $24.15 | $24.16 | $24.16 | 4,883 |
| 2025-04-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 844 |
| 2025-04-24 | $24.10 | $24.23 | $24.10 | $24.23 | $24.23 | 2,200 |
| 2025-04-23 | $24.05 | $24.10 | $23.99 | $24.10 | $24.10 | 46,707 |
| 2025-04-22 | $24.03 | $24.09 | $24.03 | $24.05 | $24.05 | 13,002 |
| 2025-04-21 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 8,902 |
| 2025-04-17 | $24.15 | $24.17 | $24.01 | $24.14 | $24.14 | 2,872 |
| 2025-04-16 | $24.07 | $24.08 | $24.05 | $24.07 | $24.07 | 2,719 |
| 2025-04-15 | $24.00 | $24.10 | $24.00 | $24.05 | $23.92 | 4,500 |
| 2025-04-14 | $24.00 | $24.05 | $23.92 | $24.00 | $23.87 | 3,759 |
| 2025-04-11 | $23.90 | $24.00 | $23.82 | $24.00 | $23.87 | 2,346 |
| 2025-04-10 | $24.04 | $24.09 | $23.78 | $24.09 | $23.96 | 7,235 |
| 2025-04-09 | $23.93 | $24.05 | $23.77 | $23.88 | $23.75 | 9,467 |
| 2025-04-08 | $23.94 | $24.10 | $23.94 | $24.06 | $23.93 | 4,829 |
| 2025-04-07 | $23.85 | $24.05 | $23.75 | $23.96 | $23.83 | 10,698 |
| 2025-04-04 | $24.26 | $24.26 | $23.87 | $23.95 | $23.82 | 10,066 |
| 2025-04-03 | $24.25 | $24.30 | $24.16 | $24.22 | $24.09 | 3,356 |
| 2025-04-02 | $24.25 | $24.30 | $24.18 | $24.25 | $24.12 | 2,398 |
| 2025-04-01 | $24.14 | $24.17 | $24.14 | $24.17 | $24.04 | 1,567 |
| 2025-03-31 | $24.18 | $24.18 | $24.14 | $24.17 | $24.04 | 2,085 |
| 2025-03-28 | $24.20 | $24.31 | $24.05 | $24.18 | $24.05 | 7,536 |
| 2025-03-27 | $24.22 | $24.30 | $24.05 | $24.20 | $24.07 | 2,397 |
| 2025-03-26 | $24.35 | $24.35 | $24.22 | $24.34 | $24.21 | 1,893 |
| 2025-03-25 | $24.20 | $24.40 | $24.14 | $24.29 | $24.15 | 3,027 |
| 2025-03-24 | $24.16 | $24.20 | $24.10 | $24.19 | $24.06 | 5,359 |
| 2025-03-21 | $24.18 | $24.18 | $24.11 | $24.16 | $24.16 | 6,076 |
| 2025-03-20 | $24.16 | $24.16 | $24.11 | $24.14 | $24.14 | 1,223 |
| 2025-03-19 | $24.10 | $24.16 | $23.92 | $24.11 | $24.11 | 14,107 |
| 2025-03-18 | $24.15 | $24.15 | $24.05 | $24.08 | $24.08 | 4,517 |
| 2025-03-17 | $23.96 | $24.15 | $23.96 | $24.14 | $24.14 | 4,386 |
| 2025-03-14 | $24.14 | $24.17 | $24.00 | $24.00 | $23.87 | 9,322 |
| 2025-03-13 | $24.20 | $24.20 | $24.19 | $24.20 | $24.07 | 1,175 |
| 2025-03-12 | $24.20 | $24.20 | $24.15 | $24.18 | $24.05 | 4,038 |
| 2025-03-11 | $24.20 | $24.20 | $24.15 | $24.15 | $24.02 | 4,776 |
| 2025-03-10 | $24.17 | $24.23 | $24.17 | $24.20 | $24.07 | 2,488 |
| 2025-03-07 | $24.22 | $24.22 | $24.20 | $24.20 | $24.07 | 2,767 |
| 2025-03-06 | $24.21 | $24.24 | $24.21 | $24.21 | $24.08 | 5,728 |
| 2025-03-05 | $24.16 | $24.22 | $24.16 | $24.21 | $24.08 | 2,803 |
| 2025-03-04 | $24.20 | $24.23 | $24.20 | $24.22 | $24.09 | 9,834 |
| 2025-03-03 | $24.22 | $24.23 | $24.20 | $24.23 | $24.10 | 3,272 |
| 2025-02-28 | $24.16 | $24.22 | $24.13 | $24.20 | $24.07 | 7,897 |
| 2025-02-27 | $24.22 | $24.22 | $24.16 | $24.16 | $24.16 | 2,129 |
| 2025-02-26 | $24.18 | $24.22 | $24.18 | $24.19 | $24.19 | 4,469 |
| 2025-02-25 | $24.19 | $24.22 | $24.14 | $24.22 | $24.22 | 2,329 |
| 2025-02-24 | $24.12 | $24.19 | $24.12 | $24.18 | $24.18 | 5,292 |
| 2025-02-21 | $24.11 | $24.20 | $24.11 | $24.17 | $24.17 | 2,403 |
| 2025-02-20 | $24.18 | $24.20 | $24.17 | $24.17 | $24.17 | 3,660 |
| 2025-02-19 | $24.20 | $24.21 | $24.18 | $24.18 | $24.18 | 3,619 |
| 2025-02-18 | $24.17 | $24.26 | $24.17 | $24.22 | $24.22 | 947 |
| 2025-02-14 | $24.23 | $24.23 | $24.17 | $24.17 | $24.17 | 1,241 |
| 2025-02-13 | $24.21 | $24.25 | $24.17 | $24.25 | $24.12 | 2,349 |
| 2025-02-12 | $24.20 | $24.20 | $24.15 | $24.20 | $24.07 | 2,074 |
| 2025-02-11 | $24.20 | $24.20 | $24.17 | $24.20 | $24.07 | 10,055 |
| 2025-02-10 | $24.21 | $24.25 | $24.19 | $24.19 | $24.06 | 1,591 |
| 2025-02-07 | $24.24 | $24.25 | $24.16 | $24.21 | $24.08 | 2,046 |
| 2025-02-06 | $24.25 | $24.26 | $24.15 | $24.24 | $24.11 | 1,828 |
| 2025-02-05 | $24.25 | $24.25 | $24.10 | $24.24 | $24.11 | 7,964 |
| 2025-02-04 | $24.14 | $24.23 | $24.12 | $24.23 | $24.10 | 8,075 |
| 2025-02-03 | $24.19 | $24.20 | $24.18 | $24.18 | $24.05 | 1,463 |
| 2025-01-31 | $24.20 | $24.20 | $24.12 | $24.18 | $24.05 | 2,213 |
| 2025-01-30 | $24.20 | $24.20 | $24.16 | $24.16 | $24.03 | 591 |
| 2025-01-29 | $24.16 | $24.19 | $24.16 | $24.17 | $24.04 | 11,017 |
| 2025-01-28 | $24.16 | $24.16 | $24.14 | $24.16 | $24.03 | 10,751 |
| 2025-01-27 | $24.15 | $24.20 | $24.14 | $24.15 | $24.02 | 16,397 |
| 2025-01-24 | $24.15 | $24.16 | $24.15 | $24.15 | $24.15 | 1,835 |
| 2025-01-23 | $24.16 | $24.19 | $24.14 | $24.19 | $24.19 | 11,021 |
| 2025-01-22 | $24.16 | $24.18 | $24.12 | $24.12 | $24.12 | 8,424 |
| 2025-01-21 | $24.07 | $24.16 | $24.07 | $24.16 | $24.16 | 6,426 |
| 2025-01-17 | $24.10 | $24.10 | $24.01 | $24.05 | $24.05 | 2,474 |
| 2025-01-16 | $24.07 | $24.10 | $24.05 | $24.05 | $23.92 | 2,035 |
| 2025-01-15 | $24.14 | $24.14 | $24.06 | $24.14 | $24.01 | 7,003 |
| 2025-01-14 | $24.09 | $24.15 | $24.08 | $24.11 | $23.98 | 14,186 |
| 2025-01-13 | $24.13 | $24.13 | $24.06 | $24.07 | $23.94 | 6,433 |
| 2025-01-10 | $24.11 | $24.12 | $24.05 | $24.12 | $23.99 | 1,871 |
| 2025-01-08 | $24.11 | $24.13 | $24.11 | $24.11 | $23.98 | 854 |
| 2025-01-07 | $24.06 | $24.13 | $24.03 | $24.13 | $24.00 | 8,240 |
| 2025-01-06 | $24.08 | $24.08 | $24.06 | $24.06 | $23.93 | 3,085 |
| 2025-01-03 | $24.06 | $24.09 | $24.00 | $24.05 | $23.92 | 10,917 |
| 2025-01-02 | $24.05 | $24.07 | $24.02 | $24.06 | $23.93 | 1,383 |
| 2024-12-31 | $24.05 | $24.08 | $23.94 | $24.06 | $23.93 | 3,438 |
| 2024-12-30 | $23.84 | $24.04 | $23.84 | $24.04 | $23.91 | 10,691 |
| 2024-12-27 | $24.03 | $24.04 | $23.98 | $24.04 | $23.91 | 3,017 |
| 2024-12-26 | $24.00 | $24.00 | $23.92 | $24.00 | $24.00 | 3,253 |
| 2024-12-24 | $23.98 | $24.00 | $23.91 | $24.00 | $24.00 | 10,705 |
| 2024-12-23 | $23.89 | $24.03 | $23.87 | $23.91 | $23.91 | 3,664 |
| 2024-12-20 | $24.05 | $24.05 | $23.90 | $23.90 | $23.90 | 6,764 |
| 2024-12-19 | $23.78 | $23.94 | $23.78 | $23.90 | $23.90 | 8,040 |
| 2024-12-18 | $23.99 | $24.04 | $23.91 | $23.91 | $23.91 | 16,326 |
| 2024-12-17 | $24.03 | $24.06 | $23.99 | $23.99 | $23.99 | 3,412 |
| 2024-12-16 | $24.10 | $24.20 | $24.02 | $24.10 | $23.97 | 8,938 |
| 2024-12-13 | $24.10 | $24.11 | $24.10 | $24.10 | $23.97 | 733 |
| 2024-12-12 | $24.09 | $24.19 | $24.05 | $24.05 | $23.92 | 6,115 |
| 2024-12-11 | $24.20 | $24.20 | $24.17 | $24.19 | $24.19 | 1,325 |
| 2024-12-10 | $24.17 | $24.17 | $24.12 | $24.17 | $24.17 | 969 |
| 2024-12-09 | $24.06 | $24.11 | $24.05 | $24.11 | $24.11 | 2,516 |
| 2024-12-06 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 2,032 |
| 2024-12-05 | $24.09 | $24.09 | $24.05 | $24.07 | $24.07 | 1,913 |
| 2024-12-04 | $24.05 | $24.09 | $24.05 | $24.09 | $24.09 | 1,498 |
| 2024-12-03 | $24.02 | $24.02 | $24.01 | $24.01 | $24.01 | 908 |
| 2024-12-02 | $24.10 | $24.10 | $24.01 | $24.05 | $24.05 | 2,123 |
| 2024-11-29 | $24.02 | $24.09 | $24.02 | $24.09 | $24.09 | 1,327 |
| 2024-11-27 | $24.01 | $24.08 | $24.01 | $24.08 | $24.08 | 2,209 |
| 2024-11-26 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 1,390 |
| 2024-11-25 | $24.01 | $24.07 | $24.01 | $24.07 | $24.07 | 938 |
| 2024-11-22 | $24.05 | $24.08 | $24.01 | $24.08 | $24.08 | 3,813 |
| 2024-11-21 | $24.16 | $24.16 | $24.05 | $24.08 | $24.08 | 2,560 |
| 2024-11-20 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 1,830 |
| 2024-11-19 | $24.10 | $24.16 | $24.00 | $24.00 | $24.00 | 2,344 |
| 2024-11-18 | $24.16 | $24.16 | $23.94 | $24.00 | $24.00 | 6,637 |
| 2024-11-15 | $24.09 | $24.09 | $23.90 | $24.03 | $24.03 | 3,029 |
| 2024-11-14 | $24.09 | $24.12 | $24.00 | $24.00 | $23.87 | 1,437 |
| 2024-11-13 | $24.12 | $24.12 | $24.04 | $24.06 | $23.93 | 1,364 |
| 2024-11-12 | $24.16 | $24.16 | $24.01 | $24.06 | $23.93 | 1,796 |
| 2024-11-11 | $24.15 | $24.16 | $24.06 | $24.06 | $23.93 | 1,244 |
| 2024-11-08 | $24.15 | $24.15 | $24.03 | $24.05 | $23.92 | 2,133 |
| 2024-11-07 | $24.00 | $24.09 | $24.00 | $24.08 | $23.95 | 2,850 |
| 2024-11-06 | $23.92 | $24.05 | $23.92 | $24.05 | $23.92 | 2,644 |
| 2024-11-05 | $24.16 | $24.16 | $23.97 | $24.08 | $23.95 | 2,184 |
| 2024-11-04 | $23.93 | $24.04 | $23.87 | $24.04 | $23.91 | 7,522 |
| 2024-11-01 | $24.01 | $24.01 | $23.93 | $23.93 | $23.81 | 1,971 |
| 2024-10-31 | $24.08 | $24.09 | $23.88 | $23.88 | $23.75 | 1,737 |
| 2024-10-30 | $24.05 | $24.08 | $24.05 | $24.08 | $23.95 | 3,535 |
| 2024-10-29 | $24.04 | $24.04 | $23.94 | $24.00 | $23.87 | 740 |
| 2024-10-28 | $24.05 | $24.05 | $23.85 | $23.94 | $23.81 | 5,993 |
| 2024-10-25 | $24.00 | $24.00 | $23.95 | $23.95 | $23.82 | 786 |
| 2024-10-24 | $24.10 | $24.10 | $24.10 | $24.10 | $23.97 | 643 |
| 2024-10-23 | $24.10 | $24.16 | $23.98 | $23.98 | $23.85 | 1,356 |
| 2024-10-22 | $24.08 | $24.11 | $24.06 | $24.11 | $23.98 | 3,041 |
| 2024-10-21 | $24.02 | $24.08 | $24.02 | $24.08 | $23.95 | 5,370 |
| 2024-10-18 | $23.96 | $24.10 | $23.96 | $24.07 | $23.94 | 2,054 |
| 2024-10-17 | $23.95 | $24.09 | $23.95 | $24.09 | $23.96 | 2,188 |
| 2024-10-16 | $24.03 | $24.09 | $24.00 | $24.07 | $23.81 | 3,327 |
| 2024-10-15 | $24.04 | $24.05 | $24.00 | $24.00 | $23.74 | 1,642 |
| 2024-10-14 | $24.03 | $24.07 | $24.03 | $24.07 | $23.81 | 1,844 |
| 2024-10-11 | $24.11 | $24.11 | $24.06 | $24.06 | $23.80 | 911 |
| 2024-10-10 | $24.11 | $24.11 | $24.11 | $24.11 | $23.85 | 148 |
| 2024-10-09 | $24.04 | $24.08 | $24.00 | $24.08 | $23.82 | 4,475 |
| 2024-10-08 | $23.97 | $24.09 | $23.97 | $24.01 | $23.75 | 3,293 |
| 2024-10-07 | $24.00 | $24.00 | $23.96 | $23.98 | $23.72 | 5,728 |
| 2024-10-04 | $24.08 | $24.08 | $23.96 | $23.97 | $23.71 | 4,285 |
| 2024-10-03 | $24.04 | $24.09 | $24.03 | $24.09 | $23.83 | 7,072 |
| 2024-10-02 | $24.05 | $24.05 | $23.98 | $24.04 | $23.78 | 1,922 |
| 2024-10-01 | $24.04 | $24.06 | $23.98 | $23.98 | $23.72 | 4,537 |
| 2024-09-30 | $24.10 | $24.10 | $24.00 | $24.02 | $23.76 | 4,182 |
| 2024-09-27 | $23.93 | $24.02 | $23.92 | $24.00 | $24.00 | 13,703 |
| 2024-09-26 | $23.89 | $23.91 | $23.85 | $23.90 | $23.90 | 9,569 |
| 2024-09-25 | $23.89 | $23.89 | $23.85 | $23.88 | $23.88 | 6,034 |
| 2024-09-24 | $23.83 | $23.90 | $23.83 | $23.89 | $23.89 | 5,157 |
| 2024-09-23 | $23.86 | $23.89 | $23.84 | $23.88 | $23.88 | 8,179 |
| 2024-09-20 | $23.91 | $23.91 | $23.83 | $23.88 | $23.88 | 3,288 |
| 2024-09-19 | $23.91 | $23.97 | $23.81 | $23.91 | $23.91 | 2,045 |
| 2024-09-18 | $23.78 | $23.90 | $23.76 | $23.83 | $23.83 | 7,145 |
| 2024-09-17 | $23.89 | $23.89 | $23.85 | $23.88 | $23.88 | 2,562 |
| 2024-09-16 | $23.76 | $23.85 | $23.73 | $23.85 | $23.85 | 5,123 |
| 2024-09-13 | $23.90 | $23.93 | $23.79 | $23.81 | $23.68 | 3,961 |
| 2024-09-12 | $23.80 | $23.98 | $23.77 | $23.82 | $23.69 | 5,629 |
| 2024-09-11 | $23.80 | $23.95 | $23.80 | $23.91 | $23.91 | 16,289 |
| 2024-09-10 | $23.81 | $23.81 | $23.75 | $23.81 | $23.81 | 16,868 |
| 2024-09-09 | $23.79 | $23.80 | $23.77 | $23.80 | $23.80 | 7,984 |
| 2024-09-06 | $23.79 | $23.80 | $23.76 | $23.78 | $23.78 | 8,154 |
| 2024-09-05 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 3,133 |
| 2024-09-04 | $23.75 | $23.78 | $23.75 | $23.75 | $23.75 | 5,834 |
| 2024-09-03 | $23.70 | $23.76 | $23.70 | $23.73 | $23.73 | 728 |
| 2024-08-30 | $23.76 | $23.76 | $23.72 | $23.72 | $23.72 | 5,138 |
| 2024-08-29 | $23.78 | $23.78 | $23.72 | $23.77 | $23.77 | 2,630 |
| 2024-08-28 | $23.73 | $23.75 | $23.73 | $23.75 | $23.75 | 1,588 |
| 2024-08-27 | $23.71 | $23.73 | $23.71 | $23.73 | $23.73 | 1,168 |
| 2024-08-26 | $23.77 | $23.79 | $23.68 | $23.68 | $23.68 | 6,874 |
| 2024-08-23 | $23.68 | $23.77 | $23.68 | $23.77 | $23.77 | 5,504 |
| 2024-08-22 | $23.68 | $23.70 | $23.62 | $23.67 | $23.67 | 12,243 |
| 2024-08-21 | $23.73 | $23.73 | $23.65 | $23.70 | $23.70 | 12,126 |
| 2024-08-20 | $23.83 | $23.83 | $23.81 | $23.81 | $23.81 | 5,247 |
| 2024-08-19 | $23.74 | $23.86 | $23.63 | $23.82 | $23.82 | 2,216 |
| 2024-08-16 | $23.70 | $23.74 | $23.68 | $23.68 | $23.68 | 1,768 |
| 2024-08-15 | $23.80 | $23.80 | $23.71 | $23.71 | $23.58 | 875 |
| 2024-08-14 | $23.86 | $23.92 | $23.83 | $23.85 | $23.72 | 4,433 |
| 2024-08-13 | $23.84 | $23.86 | $23.75 | $23.85 | $23.72 | 5,090 |
| 2024-08-12 | $23.70 | $23.82 | $23.70 | $23.70 | $23.57 | 1,606 |
| 2024-08-09 | $23.80 | $23.84 | $23.80 | $23.82 | $23.82 | 1,419 |
| 2024-08-08 | $23.82 | $23.85 | $23.80 | $23.82 | $23.82 | 6,459 |
| 2024-08-07 | $23.82 | $23.84 | $23.77 | $23.77 | $23.77 | 2,550 |
| 2024-08-06 | $23.83 | $23.84 | $23.83 | $23.84 | $23.84 | 654 |
| 2024-08-05 | $23.71 | $23.78 | $23.66 | $23.77 | $23.77 | 3,495 |
| 2024-08-02 | $23.72 | $23.72 | $23.71 | $23.72 | $23.72 | 2,970 |
| 2024-08-01 | $23.65 | $23.70 | $23.65 | $23.66 | $23.66 | 2,838 |
| 2024-07-31 | $23.65 | $23.69 | $23.62 | $23.62 | $23.62 | 1,143 |
| 2024-07-30 | $23.67 | $23.70 | $23.63 | $23.64 | $23.64 | 5,239 |
| 2024-07-29 | $23.72 | $23.72 | $23.67 | $23.68 | $23.68 | 4,411 |
| 2024-07-26 | $23.65 | $23.70 | $23.65 | $23.67 | $23.67 | 2,688 |
| 2024-07-25 | $23.65 | $23.65 | $23.51 | $23.58 | $23.58 | 3,793 |
| 2024-07-24 | $23.57 | $23.58 | $23.50 | $23.50 | $23.50 | 4,700 |
| 2024-07-23 | $23.59 | $23.64 | $23.53 | $23.57 | $23.57 | 9,977 |
| 2024-07-22 | $23.57 | $23.74 | $23.55 | $23.60 | $23.60 | 7,931 |
| 2024-07-19 | $23.74 | $23.74 | $23.66 | $23.66 | $23.66 | 1,670 |
| 2024-07-18 | $23.51 | $23.64 | $23.51 | $23.64 | $23.64 | 2,877 |
| 2024-07-17 | $23.57 | $23.73 | $23.50 | $23.62 | $23.62 | 6,090 |
| 2024-07-16 | $23.75 | $23.78 | $23.65 | $23.65 | $23.52 | 4,687 |
| 2024-07-15 | $23.68 | $23.76 | $23.68 | $23.75 | $23.62 | 4,657 |
| 2024-07-12 | $23.75 | $23.76 | $23.68 | $23.68 | $23.55 | 8,266 |
| 2024-07-11 | $23.63 | $23.74 | $23.63 | $23.65 | $23.52 | 17,066 |
| 2024-07-10 | $23.47 | $23.64 | $23.47 | $23.64 | $23.51 | 5,626 |
| 2024-07-09 | $23.45 | $23.58 | $23.45 | $23.56 | $23.43 | 13,440 |
| 2024-07-08 | $23.55 | $23.58 | $23.46 | $23.51 | $23.38 | 17,090 |
| 2024-07-05 | $23.60 | $23.62 | $23.54 | $23.57 | $23.45 | 4,082 |
| 2024-07-03 | $23.58 | $23.61 | $23.58 | $23.60 | $23.47 | 8,142 |
| 2024-07-02 | $23.45 | $23.54 | $23.45 | $23.52 | $23.39 | 4,428 |
| 2024-07-01 | $23.51 | $23.64 | $23.45 | $23.45 | $23.32 | 11,330 |
| 2024-06-28 | $23.50 | $23.58 | $23.41 | $23.49 | $23.36 | 23,538 |
| 2024-06-27 | $23.55 | $23.63 | $23.49 | $23.50 | $23.37 | 8,429 |
| 2024-06-26 | $23.49 | $23.56 | $23.49 | $23.54 | $23.54 | 7,799 |
| 2024-06-25 | $23.43 | $23.50 | $23.43 | $23.50 | $23.50 | 1,233 |
| 2024-06-24 | $23.44 | $23.50 | $23.42 | $23.50 | $23.50 | 9,726 |
| 2024-06-21 | $23.47 | $23.47 | $23.34 | $23.42 | $23.42 | 2,908 |
| 2024-06-20 | $23.48 | $23.48 | $23.40 | $23.45 | $23.45 | 1,573 |
| 2024-06-18 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 1,255 |
| 2024-06-17 | $23.40 | $23.73 | $23.30 | $23.47 | $23.47 | 5,453 |
| 2024-06-14 | $23.50 | $23.50 | $23.39 | $23.40 | $23.40 | 5,943 |
| 2024-06-13 | $23.55 | $23.58 | $23.55 | $23.55 | $23.42 | 1,832 |
| 2024-06-12 | $23.67 | $23.67 | $23.48 | $23.55 | $23.42 | 11,988 |
| 2024-06-11 | $23.51 | $23.55 | $23.45 | $23.48 | $23.48 | 2,545 |
| 2024-06-10 | $23.50 | $23.51 | $23.43 | $23.48 | $23.48 | 16,635 |
| 2024-06-07 | $23.41 | $23.70 | $23.41 | $23.46 | $23.46 | 7,767 |
| 2024-06-06 | $23.55 | $23.55 | $23.50 | $23.55 | $23.55 | 3,465 |
| 2024-06-05 | $23.60 | $23.60 | $23.51 | $23.52 | $23.52 | 4,414 |
| 2024-06-04 | $23.60 | $23.60 | $23.52 | $23.55 | $23.55 | 4,127 |
| 2024-06-03 | $23.68 | $23.68 | $23.55 | $23.55 | $23.55 | 2,640 |
| 2024-05-31 | $23.52 | $23.52 | $23.40 | $23.48 | $23.48 | 4,793 |
| 2024-05-30 | $23.52 | $23.58 | $23.50 | $23.50 | $23.50 | 5,599 |
| 2024-05-29 | $23.55 | $23.57 | $23.52 | $23.54 | $23.54 | 7,934 |
| 2024-05-28 | $23.60 | $23.60 | $23.59 | $23.60 | $23.60 | 6,689 |
| 2024-05-24 | $23.59 | $23.60 | $23.58 | $23.60 | $23.60 | 2,700 |
| 2024-05-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 168 |
| 2024-05-22 | $23.57 | $23.64 | $23.54 | $23.54 | $23.54 | 4,613 |
| 2024-05-21 | $23.56 | $23.63 | $23.55 | $23.58 | $23.58 | 6,202 |
| 2024-05-20 | $23.52 | $23.62 | $23.52 | $23.60 | $23.60 | 8,606 |
| 2024-05-17 | $23.55 | $23.64 | $23.55 | $23.60 | $23.60 | 4,329 |
| 2024-05-16 | $23.65 | $23.72 | $23.50 | $23.72 | $23.72 | 2,615 |
| 2024-05-15 | $23.68 | $23.75 | $23.68 | $23.70 | $23.57 | 4,075 |
| 2024-05-14 | $23.60 | $23.74 | $23.60 | $23.64 | $23.51 | 6,593 |
| 2024-05-13 | $23.67 | $23.67 | $23.54 | $23.54 | $23.41 | 6,213 |
| 2024-05-10 | $23.51 | $23.68 | $23.51 | $23.54 | $23.41 | 3,445 |
| 2024-05-09 | $23.64 | $23.68 | $23.50 | $23.55 | $23.42 | 2,517 |
| 2024-05-08 | $23.61 | $23.62 | $23.50 | $23.59 | $23.46 | 6,416 |
| 2024-05-07 | $23.50 | $23.68 | $23.50 | $23.65 | $23.52 | 1,437 |
| 2024-05-06 | $23.58 | $23.59 | $23.55 | $23.59 | $23.46 | 3,181 |
| 2024-05-03 | $23.55 | $23.63 | $23.51 | $23.63 | $23.50 | 9,959 |
| 2024-05-02 | $23.41 | $23.52 | $23.41 | $23.52 | $23.39 | 2,113 |
| 2024-05-01 | $23.44 | $23.56 | $23.44 | $23.56 | $23.43 | 2,225 |
| 2024-04-30 | $23.48 | $23.50 | $23.45 | $23.45 | $23.32 | 6,400 |
| 2024-04-29 | $23.40 | $23.50 | $23.40 | $23.48 | $23.35 | 9,470 |
| 2024-04-26 | $23.48 | $23.48 | $23.32 | $23.35 | $23.22 | 12,076 |
| 2024-04-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.35 | 1,071 |
| 2024-04-24 | $23.42 | $23.47 | $23.41 | $23.41 | $23.28 | 1,705 |
| 2024-04-23 | $23.38 | $23.48 | $23.37 | $23.41 | $23.28 | 2,667 |
| 2024-04-22 | $23.47 | $23.47 | $23.32 | $23.37 | $23.24 | 2,850 |
| 2024-04-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 729 |
| 2024-04-18 | $23.46 | $23.46 | $23.32 | $23.39 | $23.39 | 1,986 |
| 2024-04-17 | $23.32 | $23.49 | $23.32 | $23.49 | $23.49 | 744 |
| 2024-04-16 | $23.47 | $23.48 | $23.31 | $23.31 | $23.31 | 7,030 |
| 2024-04-15 | $23.41 | $23.42 | $23.41 | $23.42 | $23.42 | 2,881 |
| 2024-04-12 | $23.59 | $23.59 | $23.50 | $23.50 | $23.37 | 2,619 |
| 2024-04-11 | $23.52 | $23.52 | $23.40 | $23.40 | $23.27 | 1,744 |
| 2024-04-10 | $23.55 | $23.55 | $23.31 | $23.42 | $23.29 | 3,310 |
| 2024-04-09 | $23.57 | $23.57 | $23.50 | $23.53 | $23.39 | 2,536 |
| 2024-04-08 | $23.50 | $23.58 | $23.46 | $23.51 | $23.38 | 6,297 |
| 2024-04-05 | $23.41 | $23.50 | $23.41 | $23.47 | $23.34 | 2,074 |
| 2024-04-04 | $23.36 | $23.49 | $23.36 | $23.49 | $23.36 | 748 |
| 2024-04-03 | $23.36 | $23.50 | $23.35 | $23.35 | $23.35 | 14,009 |
| 2024-04-02 | $23.43 | $23.48 | $23.36 | $23.36 | $23.36 | 4,039 |
| 2024-04-01 | $23.41 | $23.43 | $23.39 | $23.43 | $23.43 | 3,054 |
| 2024-03-28 | $23.48 | $23.48 | $23.45 | $23.45 | $23.45 | 789 |
| 2024-03-27 | $23.50 | $23.50 | $23.32 | $23.32 | $23.32 | 16,451 |
| 2024-03-26 | $23.46 | $23.50 | $23.36 | $23.46 | $23.46 | 6,596 |
| 2024-03-25 | $23.40 | $23.50 | $23.36 | $23.37 | $23.37 | 13,147 |
| 2024-03-22 | $23.45 | $23.45 | $23.39 | $23.39 | $23.39 | 2,869 |
| 2024-03-21 | $23.28 | $23.42 | $23.28 | $23.34 | $23.34 | 6,572 |
| 2024-03-20 | $23.35 | $23.35 | $23.26 | $23.29 | $23.29 | 9,487 |
| 2024-03-19 | $23.35 | $23.44 | $23.30 | $23.30 | $23.30 | 1,377 |
| 2024-03-18 | $23.30 | $23.31 | $23.25 | $23.26 | $23.26 | 8,815 |
| 2024-03-15 | $23.36 | $23.36 | $23.28 | $23.28 | $23.28 | 4,432 |
| 2024-03-14 | $23.34 | $23.40 | $23.25 | $23.25 | $23.25 | 4,950 |
| 2024-03-13 | $23.40 | $23.45 | $23.38 | $23.38 | $23.25 | 3,949 |
| 2024-03-12 | $23.54 | $23.55 | $23.37 | $23.37 | $23.37 | 5,321 |
| 2024-03-11 | $23.41 | $23.48 | $23.40 | $23.41 | $23.41 | 7,279 |
| 2024-03-08 | $23.53 | $23.56 | $23.27 | $23.37 | $23.37 | 56,131 |
| 2024-03-07 | $23.53 | $23.53 | $23.15 | $23.41 | $23.41 | 118,210 |
| 2024-03-06 | $23.50 | $23.77 | $23.46 | $23.58 | $23.58 | 22,136 |
| 2024-03-05 | $23.48 | $23.50 | $23.45 | $23.50 | $23.50 | 2,021 |
| 2024-03-04 | $23.54 | $23.54 | $23.42 | $23.49 | $23.49 | 3,831 |
| 2024-03-01 | $23.49 | $23.57 | $23.48 | $23.49 | $23.49 | 5,044 |
| 2024-02-29 | $23.49 | $23.49 | $23.38 | $23.49 | $23.49 | 2,479 |
| 2024-02-28 | $23.26 | $23.39 | $23.24 | $23.39 | $23.39 | 2,253 |
| 2024-02-27 | $23.33 | $23.39 | $23.26 | $23.39 | $23.39 | 5,761 |
| 2024-02-26 | $23.25 | $23.39 | $23.23 | $23.39 | $23.39 | 5,914 |
| 2024-02-23 | $23.35 | $23.41 | $23.22 | $23.31 | $23.31 | 3,810 |
| 2024-02-22 | $23.35 | $23.54 | $23.34 | $23.45 | $23.45 | 2,088 |
| 2024-02-21 | $23.31 | $23.35 | $23.27 | $23.35 | $23.35 | 4,128 |
| 2024-02-20 | $23.27 | $23.31 | $23.25 | $23.31 | $23.31 | 2,814 |
| 2024-02-16 | $23.28 | $23.36 | $23.25 | $23.26 | $23.26 | 2,255 |
| 2024-02-15 | $23.27 | $23.42 | $23.27 | $23.35 | $23.35 | 1,443 |
| 2024-02-14 | $23.40 | $23.60 | $23.28 | $23.29 | $23.29 | 8,005 |
| 2024-02-13 | $23.28 | $23.51 | $23.23 | $23.31 | $23.31 | 6,477 |
| 2024-02-12 | $23.57 | $23.57 | $23.24 | $23.28 | $23.28 | 7,802 |
| 2024-02-09 | $23.42 | $23.50 | $23.42 | $23.50 | $23.50 | 1,606 |
| 2024-02-08 | $23.20 | $23.36 | $23.20 | $23.36 | $23.36 | 1,127 |
| 2024-02-07 | $23.21 | $23.59 | $23.21 | $23.59 | $23.59 | 6,306 |
| 2024-02-06 | $23.38 | $23.38 | $23.35 | $23.36 | $23.36 | 1,125 |
| 2024-02-05 | $23.37 | $23.55 | $23.36 | $23.36 | $23.36 | 1,715 |
| 2024-02-02 | $23.41 | $23.54 | $23.35 | $23.54 | $23.54 | 7,215 |
| 2024-02-01 | $23.46 | $23.48 | $23.35 | $23.42 | $23.42 | 5,784 |
| 2024-01-31 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 660 |
| 2024-01-30 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 408 |
| 2024-01-29 | $23.38 | $23.48 | $23.38 | $23.47 | $23.47 | 2,115 |
| 2024-01-26 | $23.46 | $23.46 | $23.38 | $23.38 | $23.38 | 1,857 |
| 2024-01-25 | $23.44 | $23.45 | $23.32 | $23.34 | $23.34 | 3,927 |
| 2024-01-24 | $23.42 | $23.42 | $23.40 | $23.40 | $23.40 | 802 |
| 2024-01-23 | $23.33 | $23.40 | $23.33 | $23.40 | $23.40 | 1,587 |
| 2024-01-22 | $23.32 | $23.37 | $23.31 | $23.31 | $23.31 | 5,463 |
| 2024-01-19 | $23.34 | $23.38 | $23.32 | $23.38 | $23.38 | 4,825 |
| 2024-01-18 | $23.39 | $23.39 | $23.32 | $23.32 | $23.32 | 4,526 |
| 2024-01-17 | $23.23 | $23.39 | $23.20 | $23.27 | $23.27 | 1,824 |
| 2024-01-16 | $23.22 | $23.30 | $23.22 | $23.23 | $23.23 | 1,782 |
| 2024-01-12 | $23.17 | $23.30 | $23.17 | $23.25 | $23.12 | 3,659 |
| 2024-01-11 | $23.17 | $23.25 | $23.17 | $23.24 | $23.11 | 2,347 |
| 2024-01-10 | $23.26 | $23.26 | $23.16 | $23.21 | $23.08 | 1,109 |
| 2024-01-09 | $23.18 | $23.35 | $23.16 | $23.25 | $23.12 | 10,664 |
| 2024-01-08 | $23.18 | $23.20 | $23.15 | $23.18 | $23.05 | 2,072 |
| 2024-01-05 | $23.18 | $23.18 | $23.10 | $23.10 | $22.97 | 508 |
| 2024-01-04 | $23.00 | $23.13 | $23.00 | $23.03 | $22.91 | 3,024 |
| 2024-01-03 | $23.15 | $23.15 | $23.00 | $23.12 | $22.99 | 3,449 |
| 2024-01-02 | $22.90 | $23.15 | $22.90 | $23.15 | $23.02 | 16,063 |
| 2023-12-29 | $22.88 | $23.00 | $22.87 | $22.90 | $22.77 | 4,543 |
| 2023-12-28 | $23.10 | $23.10 | $22.86 | $22.92 | $22.79 | 7,939 |
| 2023-12-27 | $22.95 | $23.10 | $22.95 | $23.07 | $22.94 | 3,105 |
| 2023-12-26 | $22.97 | $23.09 | $22.83 | $22.97 | $22.84 | 1,773 |
| 2023-12-22 | $22.92 | $23.03 | $22.82 | $23.00 | $22.87 | 3,419 |
| 2023-12-21 | $23.09 | $23.10 | $22.92 | $22.92 | $22.79 | 2,089 |
| 2023-12-20 | $22.95 | $23.11 | $22.85 | $22.97 | $22.84 | 10,027 |
| 2023-12-19 | $22.97 | $23.07 | $22.91 | $23.07 | $22.94 | 9,383 |
| 2023-12-18 | $22.91 | $22.99 | $22.90 | $22.99 | $22.86 | 1,644 |
| 2023-12-15 | $22.99 | $22.99 | $22.82 | $22.90 | $22.77 | 13,334 |
| 2023-12-14 | $22.94 | $23.00 | $22.86 | $22.91 | $22.78 | 3,258 |
| 2023-12-13 | $22.95 | $23.07 | $22.83 | $22.96 | $22.70 | 5,106 |
| 2023-12-12 | $22.98 | $23.07 | $22.95 | $23.07 | $22.81 | 5,342 |
| 2023-12-11 | $23.10 | $23.10 | $23.01 | $23.06 | $22.80 | 4,793 |
| 2023-12-08 | $23.05 | $23.09 | $23.00 | $23.05 | $22.79 | 2,104 |
| 2023-12-07 | $23.11 | $23.15 | $23.05 | $23.10 | $22.84 | 16,601 |
| 2023-12-06 | $22.99 | $23.27 | $22.99 | $23.16 | $22.90 | 7,130 |
| 2023-12-05 | $23.30 | $23.30 | $22.97 | $23.25 | $22.99 | 2,683 |
| 2023-12-04 | $23.24 | $23.25 | $22.95 | $23.25 | $22.99 | 6,016 |
| 2023-12-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 290 |
| 2023-11-30 | $22.86 | $23.25 | $22.85 | $23.25 | $23.25 | 9,182 |
| 2023-11-29 | $22.97 | $23.08 | $22.95 | $22.95 | $22.95 | 1,207 |
| 2023-11-28 | $22.80 | $23.08 | $22.80 | $23.08 | $23.08 | 4,189 |
| 2023-11-27 | $22.80 | $22.87 | $22.80 | $22.87 | $22.87 | 12,483 |
| 2023-11-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 102 |
| 2023-11-22 | $22.75 | $22.89 | $22.74 | $22.88 | $22.88 | 3,400 |
| 2023-11-21 | $22.94 | $22.98 | $22.75 | $22.98 | $22.98 | 5,078 |
| 2023-11-20 | $22.98 | $22.98 | $22.78 | $22.90 | $22.90 | 5,502 |
| 2023-11-17 | $23.15 | $23.25 | $23.09 | $23.19 | $23.19 | 10,244 |
| 2023-11-16 | $23.19 | $23.24 | $22.75 | $23.09 | $23.09 | 2,690 |
| 2023-11-15 | $22.83 | $23.31 | $22.72 | $23.31 | $23.31 | 9,034 |
| 2023-11-14 | $23.14 | $23.23 | $22.89 | $23.14 | $23.01 | 8,553 |
| 2023-11-13 | $23.09 | $23.10 | $23.08 | $23.10 | $22.97 | 3,032 |
| 2023-11-10 | $23.08 | $23.09 | $22.90 | $23.09 | $22.96 | 1,600 |
| 2023-11-09 | $22.81 | $22.95 | $22.81 | $22.94 | $22.81 | 1,242 |
| 2023-11-08 | $22.93 | $23.00 | $22.80 | $23.00 | $22.87 | 4,302 |
| 2023-11-07 | $22.98 | $22.98 | $22.90 | $22.98 | $22.85 | 1,550 |
| 2023-11-06 | $22.94 | $22.98 | $22.91 | $22.98 | $22.85 | 4,447 |
| 2023-11-03 | $22.80 | $22.94 | $22.78 | $22.94 | $22.94 | 3,569 |
| 2023-11-02 | $22.85 | $22.91 | $22.77 | $22.91 | $22.91 | 10,124 |
| 2023-11-01 | $22.77 | $22.90 | $22.76 | $22.90 | $22.90 | 3,436 |
| 2023-10-31 | $22.68 | $22.87 | $22.66 | $22.85 | $22.85 | 6,358 |
| 2023-10-30 | $22.72 | $22.89 | $22.63 | $22.80 | $22.80 | 9,721 |
| 2023-10-27 | $22.76 | $22.80 | $22.76 | $22.76 | $22.76 | 1,123 |
| 2023-10-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 709 |
| 2023-10-25 | $22.84 | $22.90 | $22.72 | $22.89 | $22.89 | 8,127 |
| 2023-10-24 | $22.83 | $22.84 | $22.65 | $22.83 | $22.83 | 8,934 |
| 2023-10-23 | $22.71 | $22.85 | $22.71 | $22.76 | $22.76 | 6,978 |
| 2023-10-20 | $22.73 | $22.85 | $22.73 | $22.83 | $22.83 | 1,193 |
| 2023-10-19 | $22.70 | $22.74 | $22.70 | $22.74 | $22.74 | 2,380 |
| 2023-10-18 | $22.73 | $22.85 | $22.71 | $22.72 | $22.72 | 3,735 |
| 2023-10-17 | $22.85 | $22.85 | $22.76 | $22.76 | $22.76 | 2,961 |
| 2023-10-16 | $22.76 | $22.85 | $22.72 | $22.78 | $22.78 | 5,685 |
| 2023-10-13 | $22.85 | $22.85 | $22.83 | $22.84 | $22.71 | 2,404 |
| 2023-10-12 | $22.85 | $22.86 | $22.80 | $22.80 | $22.67 | 3,592 |
| 2023-10-11 | $22.79 | $22.84 | $22.79 | $22.84 | $22.71 | 1,315 |
| 2023-10-10 | $22.78 | $22.78 | $22.75 | $22.75 | $22.62 | 1,668 |
| 2023-10-09 | $22.75 | $22.81 | $22.75 | $22.81 | $22.68 | 1,196 |
| 2023-10-06 | $22.80 | $22.80 | $22.76 | $22.76 | $22.63 | 308 |
| 2023-10-05 | $22.85 | $22.90 | $22.80 | $22.85 | $22.85 | 1,844 |
| 2023-10-04 | $22.84 | $22.90 | $22.76 | $22.89 | $22.89 | 5,499 |
| 2023-10-03 | $22.83 | $22.88 | $22.76 | $22.87 | $22.87 | 8,299 |
| 2023-10-02 | $22.80 | $22.84 | $22.77 | $22.83 | $22.83 | 15,646 |
| 2023-09-29 | $22.64 | $22.80 | $22.64 | $22.76 | $22.76 | 8,670 |
| 2023-09-28 | $22.73 | $22.75 | $22.70 | $22.75 | $22.75 | 1,090 |
| 2023-09-27 | $22.70 | $22.70 | $22.62 | $22.70 | $22.70 | 9,942 |
| 2023-09-26 | $22.74 | $22.79 | $22.61 | $22.63 | $22.63 | 4,266 |
| 2023-09-25 | $22.63 | $22.90 | $22.63 | $22.80 | $22.80 | 1,486 |
| 2023-09-22 | $22.70 | $22.90 | $22.58 | $22.62 | $22.62 | 13,003 |
| 2023-09-21 | $22.82 | $22.82 | $22.62 | $22.62 | $22.62 | 3,055 |
| 2023-09-20 | $22.86 | $22.91 | $22.80 | $22.80 | $22.80 | 2,275 |
| 2023-09-19 | $22.75 | $22.90 | $22.75 | $22.80 | $22.80 | 3,460 |
| 2023-09-18 | $22.88 | $22.90 | $22.61 | $22.89 | $22.89 | 8,933 |
| 2023-09-15 | $22.92 | $22.92 | $22.81 | $22.90 | $22.90 | 1,299 |
| 2023-09-14 | $22.77 | $22.94 | $22.77 | $22.81 | $22.81 | 3,657 |
| 2023-09-13 | $22.97 | $22.97 | $22.82 | $22.95 | $22.82 | 1,977 |
| 2023-09-12 | $22.92 | $22.92 | $22.90 | $22.90 | $22.77 | 913 |
| 2023-09-11 | $22.95 | $22.95 | $22.81 | $22.90 | $22.77 | 2,292 |
| 2023-09-08 | $22.97 | $22.97 | $22.80 | $22.92 | $22.79 | 8,281 |
| 2023-09-07 | $22.78 | $23.00 | $22.76 | $22.99 | $22.86 | 12,098 |
| 2023-09-06 | $22.71 | $22.78 | $22.64 | $22.64 | $22.51 | 1,016 |
| 2023-09-05 | $22.72 | $22.73 | $22.63 | $22.73 | $22.60 | 746 |
| 2023-09-01 | $22.62 | $22.82 | $22.62 | $22.75 | $22.62 | 4,756 |
| 2023-08-31 | $22.65 | $22.83 | $22.64 | $22.71 | $22.58 | 7,999 |
| 2023-08-30 | $22.70 | $22.83 | $22.65 | $22.73 | $22.60 | 4,470 |
| 2023-08-29 | $22.82 | $22.82 | $22.60 | $22.78 | $22.65 | 2,670 |
| 2023-08-28 | $22.83 | $22.83 | $22.62 | $22.78 | $22.65 | 7,878 |
| 2023-08-25 | $22.63 | $22.85 | $22.63 | $22.85 | $22.72 | 651 |
| 2023-08-24 | $22.66 | $22.91 | $22.66 | $22.91 | $22.78 | 1,079 |
| 2023-08-23 | $22.78 | $22.93 | $22.63 | $22.89 | $22.76 | 2,401 |
| 2023-08-22 | $22.62 | $22.78 | $22.62 | $22.78 | $22.65 | 3,567 |
| 2023-08-21 | $22.94 | $22.94 | $22.71 | $22.74 | $22.61 | 3,496 |
| 2023-08-18 | $22.90 | $22.95 | $22.88 | $22.94 | $22.81 | 1,279 |
| 2023-08-17 | $22.90 | $22.96 | $22.89 | $22.89 | $22.76 | 2,066 |
| 2023-08-16 | $22.88 | $22.93 | $22.84 | $22.90 | $22.77 | 5,501 |
| 2023-08-15 | $22.90 | $22.93 | $22.90 | $22.93 | $22.67 | 785 |
| 2023-08-14 | $22.92 | $22.96 | $22.85 | $22.90 | $22.64 | 3,347 |
| 2023-08-11 | $22.93 | $22.95 | $22.90 | $22.94 | $22.68 | 1,783 |
| 2023-08-10 | $22.90 | $22.96 | $22.90 | $22.94 | $22.68 | 6,930 |
| 2023-08-09 | $22.76 | $22.90 | $22.76 | $22.77 | $22.51 | 2,095 |
| 2023-08-08 | $22.86 | $22.86 | $22.72 | $22.77 | $22.51 | 8,124 |
| 2023-08-07 | $22.90 | $22.94 | $22.86 | $22.86 | $22.60 | 3,839 |
| 2023-08-04 | $22.93 | $22.93 | $22.82 | $22.84 | $22.84 | 3,447 |
| 2023-08-03 | $22.80 | $22.96 | $22.73 | $22.85 | $22.85 | 5,335 |
| 2023-08-02 | $22.71 | $22.79 | $22.70 | $22.79 | $22.79 | 3,875 |
| 2023-08-01 | $22.91 | $22.95 | $22.83 | $22.83 | $22.83 | 698 |
| 2023-07-31 | $22.69 | $22.77 | $22.69 | $22.76 | $22.76 | 3,000 |
| 2023-07-28 | $22.80 | $22.80 | $22.71 | $22.75 | $22.75 | 3,538 |
| 2023-07-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 649 |
| 2023-07-26 | $22.83 | $22.83 | $22.70 | $22.81 | $22.81 | 7,812 |
| 2023-07-25 | $22.76 | $22.79 | $22.72 | $22.72 | $22.72 | 1,788 |
| 2023-07-24 | $22.75 | $22.95 | $22.75 | $22.83 | $22.83 | 3,917 |
| 2023-07-21 | $22.70 | $22.75 | $22.65 | $22.68 | $22.68 | 6,424 |
| 2023-07-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1,138 |
| 2023-07-19 | $22.58 | $22.80 | $22.57 | $22.61 | $22.61 | 3,252 |
| 2023-07-18 | $22.64 | $22.66 | $22.55 | $22.61 | $22.61 | 3,676 |
| 2023-07-17 | $22.75 | $22.75 | $22.64 | $22.64 | $22.64 | 1,080 |
| 2023-07-14 | $22.88 | $22.88 | $22.72 | $22.84 | $22.84 | 3,655 |
| 2023-07-13 | $22.84 | $22.92 | $22.77 | $22.77 | $22.64 | 3,391 |
| 2023-07-12 | $22.94 | $22.94 | $22.83 | $22.83 | $22.70 | 843 |
| 2023-07-11 | $22.82 | $22.94 | $22.82 | $22.90 | $22.77 | 2,381 |
| 2023-07-10 | $22.73 | $22.80 | $22.73 | $22.76 | $22.63 | 4,329 |
| 2023-07-07 | $22.84 | $22.90 | $22.84 | $22.84 | $22.71 | 3,025 |
| 2023-07-06 | $22.72 | $22.80 | $22.72 | $22.78 | $22.78 | 3,756 |
| 2023-07-05 | $22.81 | $22.84 | $22.81 | $22.81 | $22.81 | 1,499 |
| 2023-07-03 | $22.73 | $22.95 | $22.73 | $22.81 | $22.81 | 2,141 |
| 2023-06-30 | $22.76 | $22.77 | $22.75 | $22.75 | $22.75 | 1,310 |
| 2023-06-29 | $22.78 | $22.87 | $22.72 | $22.76 | $22.76 | 2,390 |
| 2023-06-28 | $22.95 | $22.95 | $22.80 | $22.85 | $22.85 | 1,348 |
| 2023-06-27 | $22.82 | $22.95 | $22.80 | $22.90 | $22.90 | 9,431 |
| 2023-06-26 | $22.85 | $22.95 | $22.76 | $22.90 | $22.90 | 20,834 |
| 2023-06-23 | $22.82 | $22.83 | $22.71 | $22.72 | $22.72 | 7,684 |
| 2023-06-22 | $22.78 | $22.95 | $22.70 | $22.91 | $22.91 | 8,183 |
| 2023-06-21 | $22.82 | $22.82 | $22.73 | $22.79 | $22.79 | 2,734 |
| 2023-06-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 640 |
| 2023-06-16 | $22.60 | $22.72 | $22.60 | $22.62 | $22.62 | 1,932 |
| 2023-06-15 | $22.47 | $22.62 | $22.47 | $22.62 | $22.62 | 1,983 |
| 2023-06-14 | $22.65 | $22.70 | $22.63 | $22.70 | $22.57 | 543 |
| 2023-06-13 | $22.65 | $22.84 | $22.61 | $22.84 | $22.71 | 4,412 |
| 2023-06-12 | $22.64 | $22.83 | $22.61 | $22.83 | $22.70 | 4,236 |
| 2023-06-09 | $22.73 | $22.73 | $22.60 | $22.64 | $22.51 | 678 |
| 2023-06-08 | $22.82 | $22.85 | $22.62 | $22.62 | $22.49 | 2,986 |
| 2023-06-07 | $22.85 | $22.85 | $22.61 | $22.62 | $22.49 | 3,995 |
| 2023-06-06 | $22.64 | $22.91 | $22.62 | $22.80 | $22.67 | 2,525 |
| 2023-06-05 | $22.96 | $22.96 | $22.64 | $22.64 | $22.51 | 431 |
| 2023-06-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 540 |
| 2023-06-01 | $22.69 | $22.72 | $22.47 | $22.72 | $22.58 | 1,730 |
| 2023-05-31 | $22.80 | $22.80 | $22.35 | $22.80 | $22.67 | 4,694 |
| 2023-05-30 | $22.44 | $22.80 | $22.44 | $22.57 | $22.44 | 3,049 |
| 2023-05-26 | $22.67 | $22.67 | $22.39 | $22.51 | $22.38 | 2,561 |
| 2023-05-25 | $22.41 | $22.87 | $22.37 | $22.75 | $22.62 | 5,782 |
| 2023-05-24 | $22.55 | $22.90 | $22.52 | $22.90 | $22.77 | 1,015 |
| 2023-05-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.82 | 669 |
| 2023-05-22 | $22.65 | $22.65 | $22.41 | $22.41 | $22.41 | 1,449 |
| 2023-05-19 | $22.51 | $22.70 | $22.25 | $22.49 | $22.49 | 110,972 |
| 2023-05-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 148 |
| 2023-05-17 | $22.62 | $22.72 | $22.62 | $22.72 | $22.72 | 2,189 |
| 2023-05-16 | $22.78 | $22.85 | $22.57 | $22.59 | $22.59 | 2,396 |
| 2023-05-15 | $22.54 | $22.97 | $22.50 | $22.97 | $22.84 | 19,433 |
| 2023-05-12 | $22.51 | $22.62 | $22.46 | $22.62 | $22.49 | 1,737 |
| 2023-05-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.51 | 28 |
| 2023-05-10 | $22.47 | $22.64 | $22.36 | $22.64 | $22.51 | 2,834 |
| 2023-05-09 | $22.45 | $22.65 | $22.45 | $22.65 | $22.52 | 1,505 |
| 2023-05-08 | $22.41 | $22.70 | $22.33 | $22.50 | $22.37 | 3,345 |
| 2023-05-05 | $22.61 | $22.73 | $22.34 | $22.73 | $22.60 | 2,575 |
| 2023-05-04 | $22.64 | $22.64 | $22.33 | $22.61 | $22.48 | 3,274 |
| 2023-05-03 | $22.62 | $22.78 | $22.60 | $22.77 | $22.64 | 4,880 |
| 2023-05-02 | $22.70 | $22.70 | $22.55 | $22.70 | $22.70 | 3,983 |
| 2023-05-01 | $22.90 | $22.90 | $22.43 | $22.43 | $22.43 | 1,764 |
| 2023-04-28 | $22.66 | $22.93 | $22.36 | $22.93 | $22.93 | 9,002 |
| 2023-04-27 | $22.64 | $22.95 | $22.64 | $22.95 | $22.95 | 608 |
| 2023-04-26 | $22.53 | $22.97 | $22.32 | $22.36 | $22.36 | 12,961 |
| 2023-04-25 | $22.63 | $22.73 | $22.53 | $22.60 | $22.60 | 4,047 |
| 2023-04-24 | $22.61 | $22.78 | $22.59 | $22.71 | $22.71 | 8,593 |
| 2023-04-21 | $22.99 | $22.99 | $22.61 | $22.80 | $22.80 | 1,697 |
| 2023-04-20 | $22.65 | $22.80 | $22.60 | $22.70 | $22.70 | 1,469 |
| 2023-04-19 | $22.56 | $22.73 | $22.56 | $22.69 | $22.69 | 3,483 |
| 2023-04-18 | $22.62 | $22.82 | $22.57 | $22.73 | $22.73 | 5,012 |
| 2023-04-17 | $22.61 | $22.75 | $22.59 | $22.75 | $22.75 | 5,489 |
| 2023-04-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 38 |
| 2023-04-13 | $22.65 | $22.99 | $22.47 | $22.96 | $22.96 | 2,890 |
| 2023-04-12 | $22.83 | $23.00 | $22.47 | $23.00 | $22.87 | 7,980 |
| 2023-04-11 | $23.00 | $23.00 | $22.73 | $22.73 | $22.60 | 4,759 |
| 2023-04-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.73 | 427 |
| 2023-04-06 | $22.82 | $22.98 | $22.82 | $22.98 | $22.85 | 2,483 |
| 2023-04-05 | $22.57 | $22.80 | $22.46 | $22.65 | $22.52 | 5,772 |
| 2023-04-04 | $22.84 | $22.84 | $22.70 | $22.75 | $22.62 | 9,203 |
| 2023-04-03 | $22.91 | $22.91 | $22.84 | $22.91 | $22.78 | 1,805 |
| 2023-03-31 | $22.64 | $23.00 | $22.25 | $22.87 | $22.74 | 10,660 |
| 2023-03-30 | $22.72 | $22.74 | $22.40 | $22.69 | $22.56 | 6,720 |
| 2023-03-29 | $22.20 | $22.58 | $22.20 | $22.25 | $22.13 | 3,767 |
| 2023-03-28 | $22.25 | $22.50 | $22.25 | $22.50 | $22.37 | 6,388 |
| 2023-03-27 | $22.19 | $22.60 | $22.17 | $22.20 | $22.07 | 6,843 |
| 2023-03-24 | $22.17 | $22.54 | $22.14 | $22.28 | $22.15 | 9,387 |
| 2023-03-23 | $22.00 | $22.13 | $21.94 | $22.13 | $22.01 | 4,767 |
| 2023-03-22 | $22.10 | $22.22 | $21.72 | $21.99 | $21.87 | 5,897 |
| 2023-03-21 | $22.29 | $22.43 | $21.90 | $21.98 | $21.86 | 13,334 |
| 2023-03-20 | $22.74 | $22.74 | $22.47 | $22.49 | $22.36 | 3,755 |
| 2023-03-17 | $22.18 | $22.81 | $22.02 | $22.37 | $22.37 | 4,123 |
| 2023-03-16 | $22.82 | $22.82 | $22.23 | $22.42 | $22.42 | 1,472 |
| 2023-03-15 | $22.06 | $22.50 | $22.06 | $22.50 | $22.37 | 2,832 |
| 2023-03-14 | $22.40 | $22.59 | $22.02 | $22.54 | $22.41 | 5,542 |
| 2023-03-13 | $22.25 | $22.47 | $22.15 | $22.30 | $22.17 | 4,271 |
| 2023-03-10 | $22.72 | $22.72 | $22.40 | $22.55 | $22.42 | 2,683 |
| 2023-03-09 | $22.95 | $22.95 | $22.84 | $22.90 | $22.77 | 651 |
| 2023-03-08 | $22.69 | $22.84 | $22.67 | $22.69 | $22.56 | 4,056 |
| 2023-03-07 | $22.78 | $22.92 | $22.69 | $22.69 | $22.56 | 3,528 |
| 2023-03-06 | $22.88 | $22.96 | $22.68 | $22.96 | $22.83 | 5,079 |
| 2023-03-03 | $22.73 | $22.99 | $22.70 | $22.99 | $22.85 | 3,266 |
| 2023-03-02 | $22.69 | $22.99 | $22.67 | $22.70 | $22.57 | 2,455 |
| 2023-03-01 | $22.74 | $22.82 | $22.50 | $22.65 | $22.52 | 4,011 |
| 2023-02-28 | $22.78 | $22.78 | $22.56 | $22.64 | $22.51 | 11,264 |
| 2023-02-27 | $22.83 | $22.91 | $22.74 | $22.89 | $22.76 | 13,539 |
| 2023-02-24 | $22.65 | $22.84 | $22.50 | $22.84 | $22.71 | 2,322 |
| 2023-02-23 | $22.60 | $22.68 | $22.47 | $22.68 | $22.54 | 2,561 |
| 2023-02-22 | $22.64 | $22.64 | $22.42 | $22.51 | $22.38 | 2,278 |
| 2023-02-21 | $22.52 | $22.73 | $22.45 | $22.73 | $22.60 | 3,069 |
| 2023-02-17 | $22.60 | $22.68 | $22.50 | $22.68 | $22.55 | 1,495 |
| 2023-02-16 | $22.70 | $22.74 | $22.54 | $22.72 | $22.59 | 4,284 |
| 2023-02-15 | $22.62 | $22.76 | $22.62 | $22.73 | $22.60 | 2,477 |
| 2023-02-14 | $22.71 | $22.89 | $22.52 | $22.85 | $22.71 | 2,512 |
| 2023-02-13 | $22.75 | $22.97 | $22.46 | $22.90 | $22.77 | 9,376 |
| 2023-02-10 | $22.98 | $22.98 | $22.82 | $22.95 | $22.69 | 5,520 |
| 2023-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 766 |
| 2023-02-08 | $23.05 | $23.08 | $22.96 | $23.00 | $22.74 | 2,061 |
| 2023-02-07 | $23.01 | $23.10 | $22.90 | $23.08 | $22.82 | 5,150 |
| 2023-02-06 | $23.10 | $23.10 | $22.97 | $23.02 | $22.76 | 8,133 |
| 2023-02-03 | $23.10 | $23.10 | $23.07 | $23.10 | $23.10 | 1,737 |
| 2023-02-02 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 415 |
| 2023-02-01 | $23.10 | $23.10 | $22.94 | $23.10 | $23.10 | 5,007 |
| 2023-01-31 | $23.03 | $23.12 | $22.90 | $22.90 | $22.90 | 2,589 |
| 2023-01-30 | $23.06 | $23.10 | $22.95 | $23.10 | $23.10 | 2,331 |
| 2023-01-27 | $22.89 | $23.12 | $22.89 | $23.03 | $23.03 | 2,585 |
| 2023-01-26 | $23.15 | $23.15 | $22.90 | $22.90 | $22.90 | 2,644 |
| 2023-01-25 | $22.86 | $23.15 | $22.86 | $23.15 | $23.15 | 3,944 |
| 2023-01-24 | $23.03 | $23.13 | $22.74 | $22.74 | $22.74 | 5,182 |
| 2023-01-23 | $23.04 | $23.15 | $22.90 | $23.00 | $23.00 | 2,705 |
| 2023-01-20 | $22.78 | $22.99 | $22.75 | $22.85 | $22.85 | 4,900 |
| 2023-01-19 | $22.62 | $23.14 | $22.56 | $22.85 | $22.85 | 3,496 |
| 2023-01-18 | $22.86 | $23.22 | $22.66 | $23.20 | $23.20 | 1,960 |
| 2023-01-17 | $22.51 | $22.78 | $22.51 | $22.68 | $22.68 | 3,155 |
| 2023-01-13 | $22.80 | $22.80 | $22.53 | $22.59 | $22.59 | 1,163 |
| 2023-01-12 | $22.70 | $22.79 | $22.51 | $22.70 | $22.57 | 5,654 |
| 2023-01-11 | $22.54 | $22.77 | $22.54 | $22.65 | $22.52 | 2,257 |
| 2023-01-10 | $22.75 | $22.75 | $22.51 | $22.53 | $22.40 | 1,539 |
| 2023-01-09 | $22.31 | $22.55 | $22.31 | $22.53 | $22.40 | 6,364 |
| 2023-01-06 | $22.39 | $22.42 | $22.30 | $22.36 | $22.23 | 2,288 |
| 2023-01-05 | $22.50 | $22.51 | $22.33 | $22.39 | $22.26 | 3,037 |
| 2023-01-04 | $22.50 | $22.98 | $22.50 | $22.51 | $22.38 | 3,403 |
| 2023-01-03 | $22.67 | $22.96 | $22.49 | $22.49 | $22.36 | 3,763 |
| 2022-12-30 | $22.10 | $22.68 | $22.02 | $22.68 | $22.55 | 15,602 |
| 2022-12-29 | $22.36 | $22.36 | $22.36 | $22.36 | $22.24 | 778 |
| 2022-12-28 | $22.61 | $22.61 | $22.00 | $22.14 | $22.01 | 5,539 |
| 2022-12-27 | $22.22 | $22.34 | $22.00 | $22.33 | $22.20 | 6,521 |
| 2022-12-23 | $22.00 | $22.50 | $21.81 | $22.20 | $22.07 | 29,512 |
| 2022-12-22 | $22.11 | $22.43 | $22.10 | $22.10 | $21.97 | 17,683 |
| 2022-12-21 | $22.64 | $22.64 | $22.30 | $22.41 | $22.28 | 7,285 |
| 2022-12-20 | $22.20 | $22.79 | $22.20 | $22.34 | $22.21 | 27,193 |
| 2022-12-19 | $22.58 | $22.77 | $22.33 | $22.45 | $22.32 | 17,752 |
| 2022-12-16 | $22.60 | $22.60 | $22.48 | $22.57 | $22.44 | 1,732 |
| 2022-12-15 | $22.30 | $23.07 | $22.20 | $23.07 | $22.94 | 3,154 |
| 2022-12-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.28 | 219 |
| 2022-12-13 | $22.53 | $22.53 | $22.33 | $22.53 | $22.28 | 918 |
| 2022-12-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.12 | 1,145 |
| 2022-12-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.12 | 132 |
| 2022-12-08 | $22.72 | $22.72 | $22.30 | $22.30 | $22.30 | 3,250 |
| 2022-12-07 | $22.40 | $22.40 | $22.33 | $22.33 | $22.33 | 223 |
| 2022-12-06 | $23.00 | $23.00 | $22.40 | $22.78 | $22.78 | 1,893 |
| 2022-12-05 | $22.30 | $22.34 | $22.25 | $22.31 | $22.31 | 3,328 |
| 2022-12-02 | $22.73 | $22.79 | $22.44 | $22.62 | $22.62 | 2,559 |
| 2022-12-01 | $23.05 | $23.05 | $22.75 | $22.86 | $22.86 | 2,771 |
| 2022-11-30 | $22.75 | $23.34 | $22.75 | $22.78 | $22.78 | 10,296 |
| 2022-11-29 | $22.83 | $22.83 | $22.75 | $22.75 | $22.75 | 2,537 |
| 2022-11-28 | $22.75 | $22.77 | $22.75 | $22.77 | $22.77 | 870 |
| 2022-11-25 | $22.78 | $23.10 | $22.75 | $22.95 | $22.95 | 875 |
| 2022-11-23 | $22.95 | $22.95 | $22.75 | $22.76 | $22.76 | 1,807 |
| 2022-11-22 | $22.65 | $22.90 | $22.65 | $22.90 | $22.90 | 1,466 |
| 2022-11-21 | $22.90 | $22.90 | $22.50 | $22.58 | $22.58 | 4,120 |
| 2022-11-18 | $22.60 | $22.91 | $22.60 | $22.91 | $22.91 | 1,058 |
| 2022-11-17 | $22.50 | $22.95 | $22.18 | $22.88 | $22.88 | 21,399 |
| 2022-11-16 | $22.60 | $22.80 | $22.60 | $22.78 | $22.78 | 2,741 |
| 2022-11-15 | $23.06 | $23.74 | $22.50 | $22.50 | $22.50 | 7,880 |
| 2022-11-14 | $22.25 | $22.72 | $22.25 | $22.72 | $22.59 | 1,278 |
| 2022-11-11 | $22.91 | $23.46 | $22.40 | $23.10 | $22.97 | 17,730 |
| 2022-11-10 | $22.58 | $22.99 | $22.55 | $22.96 | $22.83 | 8,205 |
| 2022-11-09 | $22.33 | $22.64 | $22.30 | $22.63 | $22.50 | 1,606 |
| 2022-11-08 | $22.30 | $22.79 | $22.30 | $22.61 | $22.48 | 7,811 |
| 2022-11-07 | $22.39 | $22.93 | $22.25 | $22.93 | $22.80 | 7,024 |
| 2022-11-04 | $22.53 | $22.53 | $22.25 | $22.39 | $22.26 | 2,309 |
| 2022-11-03 | $22.34 | $22.75 | $22.25 | $22.27 | $22.14 | 1,484 |
| 2022-11-02 | $21.55 | $22.63 | $21.55 | $22.32 | $22.19 | 9,861 |
| 2022-11-01 | $22.71 | $22.71 | $21.76 | $22.25 | $22.12 | 6,841 |
| 2022-10-31 | $21.76 | $22.74 | $21.76 | $22.55 | $22.42 | 46,598 |
| 2022-10-28 | $21.51 | $22.42 | $21.30 | $22.20 | $22.07 | 13,069 |
| 2022-10-27 | $21.70 | $21.75 | $21.39 | $21.41 | $21.29 | 15,833 |
| 2022-10-26 | $21.70 | $22.00 | $21.70 | $21.83 | $21.70 | 3,879 |
| 2022-10-25 | $21.60 | $21.80 | $21.60 | $21.70 | $21.58 | 2,983 |
| 2022-10-24 | $21.79 | $21.79 | $21.74 | $21.79 | $21.66 | 8,627 |
| 2022-10-21 | $21.95 | $21.95 | $21.57 | $21.76 | $21.63 | 9,899 |
| 2022-10-20 | $21.90 | $21.92 | $21.74 | $21.74 | $21.61 | 9,480 |
| 2022-10-19 | $22.47 | $22.47 | $22.00 | $22.00 | $21.87 | 6,791 |
| 2022-10-18 | $22.55 | $22.55 | $22.07 | $22.30 | $22.17 | 7,641 |
| 2022-10-17 | $22.22 | $22.43 | $22.11 | $22.29 | $22.16 | 3,086 |
| 2022-10-14 | $22.06 | $22.15 | $22.06 | $22.15 | $22.15 | 1,183 |
| 2022-10-13 | $22.50 | $22.50 | $22.25 | $22.25 | $22.12 | 831 |
| 2022-10-12 | $22.50 | $22.60 | $22.45 | $22.45 | $22.32 | 1,335 |
| 2022-10-11 | $22.30 | $22.97 | $22.30 | $22.49 | $22.36 | 3,972 |
| 2022-10-10 | $22.15 | $22.25 | $22.15 | $22.18 | $22.18 | 5,510 |
| 2022-10-07 | $22.40 | $22.40 | $22.28 | $22.28 | $22.28 | 1,902 |
| 2022-10-06 | $22.75 | $23.24 | $22.22 | $22.52 | $22.52 | 5,944 |
| 2022-10-05 | $22.85 | $23.49 | $22.85 | $22.99 | $22.99 | 1,569 |
| 2022-10-04 | $23.20 | $23.25 | $23.02 | $23.02 | $23.02 | 2,027 |
| 2022-10-03 | $23.16 | $23.16 | $23.00 | $23.08 | $23.08 | 2,036 |
| 2022-09-30 | $23.43 | $23.45 | $23.01 | $23.01 | $23.01 | 3,413 |
| 2022-09-29 | $23.51 | $23.51 | $23.40 | $23.50 | $23.50 | 994 |
| 2022-09-28 | $23.32 | $23.75 | $23.32 | $23.74 | $23.74 | 4,586 |
| 2022-09-27 | $23.20 | $23.45 | $23.20 | $23.45 | $23.45 | 4,672 |
| 2022-09-26 | $23.27 | $23.32 | $23.12 | $23.15 | $23.15 | 4,986 |
| 2022-09-23 | $23.20 | $23.29 | $23.10 | $23.18 | $23.18 | 6,577 |
| 2022-09-22 | $23.31 | $23.53 | $23.31 | $23.35 | $23.35 | 5,841 |
| 2022-09-21 | $23.61 | $23.94 | $23.61 | $23.84 | $23.84 | 1,960 |
| 2022-09-20 | $23.72 | $23.74 | $23.72 | $23.74 | $23.74 | 1,089 |
| 2022-09-19 | $23.78 | $23.78 | $23.75 | $23.75 | $23.75 | 1,481 |
| 2022-09-16 | $23.92 | $24.00 | $23.76 | $23.85 | $23.85 | 5,318 |
| 2022-09-15 | $24.00 | $24.24 | $24.00 | $24.15 | $24.15 | 5,660 |
| 2022-09-14 | $24.25 | $24.25 | $23.75 | $24.00 | $23.87 | 1,401 |
| 2022-09-13 | $24.00 | $24.05 | $23.98 | $24.05 | $23.92 | 1,510 |
| 2022-09-12 | $24.15 | $24.15 | $24.00 | $24.00 | $23.87 | 1,568 |
| 2022-09-09 | $24.13 | $24.13 | $24.00 | $24.00 | $23.87 | 1,505 |
| 2022-09-08 | $24.10 | $24.14 | $24.10 | $24.14 | $24.01 | 799 |
| 2022-09-07 | $24.10 | $24.23 | $24.10 | $24.23 | $24.10 | 1,259 |
| 2022-09-06 | $24.25 | $24.25 | $24.00 | $24.00 | $23.87 | 2,127 |
| 2022-09-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 130 |
| 2022-09-01 | $24.17 | $24.17 | $23.95 | $23.96 | $23.96 | 2,697 |
| 2022-08-31 | $24.16 | $24.21 | $24.16 | $24.20 | $24.20 | 4,133 |
| 2022-08-30 | $24.14 | $24.18 | $24.14 | $24.14 | $24.14 | 1,185 |
| 2022-08-29 | $24.25 | $24.25 | $24.00 | $24.00 | $24.00 | 950 |
| 2022-08-26 | $24.20 | $24.20 | $24.01 | $24.01 | $24.01 | 1,012 |
| 2022-08-25 | $24.14 | $24.14 | $23.93 | $24.00 | $24.00 | 3,998 |
| 2022-08-24 | $24.20 | $24.20 | $23.95 | $24.02 | $24.02 | 7,577 |
| 2022-08-23 | $24.25 | $24.25 | $24.20 | $24.20 | $24.20 | 2,231 |
| 2022-08-22 | $24.17 | $24.33 | $23.85 | $24.02 | $24.02 | 2,602 |
| 2022-08-19 | $24.34 | $24.34 | $24.25 | $24.25 | $24.25 | 1,003 |
| 2022-08-18 | $24.39 | $24.50 | $24.29 | $24.29 | $24.29 | 6,031 |
| 2022-08-17 | $24.37 | $24.40 | $24.35 | $24.37 | $24.37 | 1,586 |
| 2022-08-16 | $24.40 | $24.40 | $24.36 | $24.40 | $24.40 | 1,984 |
| 2022-08-15 | $24.31 | $24.49 | $24.30 | $24.41 | $24.28 | 2,761 |
| 2022-08-12 | $24.35 | $24.54 | $24.30 | $24.30 | $24.17 | 1,117 |
| 2022-08-11 | $24.24 | $24.28 | $24.18 | $24.18 | $24.05 | 1,151 |
| 2022-08-10 | $24.29 | $24.29 | $24.11 | $24.16 | $24.03 | 1,359 |
| 2022-08-09 | $24.13 | $24.29 | $24.09 | $24.29 | $24.16 | 3,582 |
| 2022-08-08 | $24.00 | $24.18 | $23.70 | $24.18 | $24.05 | 1,889 |
| 2022-08-05 | $24.00 | $24.17 | $23.75 | $24.02 | $23.89 | 4,563 |
| 2022-08-04 | $24.00 | $24.00 | $23.87 | $24.00 | $23.87 | 847 |
| 2022-08-03 | $23.83 | $24.00 | $23.75 | $23.98 | $23.85 | 4,756 |
| 2022-08-02 | $23.90 | $23.95 | $23.90 | $23.95 | $23.82 | 394 |
| 2022-08-01 | $23.82 | $23.95 | $23.82 | $23.90 | $23.77 | 5,769 |
| 2022-07-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.78 | 289 |
| 2022-07-28 | $23.74 | $23.91 | $23.65 | $23.91 | $23.78 | 13,238 |
| 2022-07-27 | $23.63 | $23.74 | $23.52 | $23.74 | $23.61 | 35,137 |
| 2022-07-26 | $23.48 | $23.73 | $23.48 | $23.68 | $23.55 | 3,934 |
| 2022-07-25 | $23.40 | $23.75 | $23.40 | $23.75 | $23.62 | 3,438 |
| 2022-07-22 | $23.38 | $23.60 | $23.38 | $23.60 | $23.47 | 1,716 |
| 2022-07-21 | $23.50 | $23.60 | $23.38 | $23.50 | $23.38 | 5,708 |
| 2022-07-20 | $23.43 | $23.60 | $23.40 | $23.60 | $23.47 | 5,434 |
| 2022-07-19 | $23.53 | $23.60 | $23.41 | $23.43 | $23.31 | 3,880 |
| 2022-07-18 | $23.60 | $23.60 | $23.42 | $23.60 | $23.47 | 7,099 |
| 2022-07-15 | $23.99 | $24.00 | $23.46 | $23.70 | $23.57 | 14,948 |
| 2022-07-14 | $23.72 | $24.00 | $23.72 | $24.00 | $23.87 | 3,717 |
| 2022-07-13 | $23.90 | $23.90 | $23.73 | $23.85 | $23.60 | 810 |
| 2022-07-12 | $23.92 | $23.93 | $23.91 | $23.92 | $23.66 | 2,331 |
| 2022-07-11 | $23.81 | $23.93 | $23.81 | $23.85 | $23.60 | 3,899 |
| 2022-07-08 | $23.73 | $23.90 | $23.73 | $23.90 | $23.64 | 688 |
| 2022-07-07 | $23.80 | $23.82 | $23.70 | $23.70 | $23.45 | 2,559 |
| 2022-07-06 | $23.93 | $23.93 | $23.67 | $23.80 | $23.55 | 2,525 |
| 2022-07-05 | $23.87 | $23.90 | $23.66 | $23.70 | $23.44 | 5,250 |
| 2022-07-01 | $23.93 | $23.93 | $23.85 | $23.89 | $23.63 | 2,652 |
| 2022-06-30 | $23.92 | $23.99 | $23.85 | $23.93 | $23.67 | 3,041 |
| 2022-06-29 | $23.89 | $23.99 | $23.83 | $23.88 | $23.63 | 9,712 |
| 2022-06-28 | $23.94 | $23.95 | $23.85 | $23.87 | $23.62 | 4,441 |
| 2022-06-27 | $23.80 | $23.98 | $23.80 | $23.94 | $23.68 | 17,293 |
| 2022-06-24 | $23.28 | $23.52 | $23.28 | $23.52 | $23.27 | 794 |
| 2022-06-23 | $23.30 | $23.41 | $23.30 | $23.41 | $23.16 | 2,716 |
| 2022-06-22 | $23.39 | $23.57 | $23.23 | $23.28 | $23.03 | 2,625 |
| 2022-06-21 | $23.72 | $23.75 | $23.21 | $23.52 | $23.27 | 6,592 |
| 2022-06-17 | $23.39 | $23.72 | $23.25 | $23.57 | $23.32 | 6,080 |
| 2022-06-16 | $23.67 | $23.89 | $23.37 | $23.40 | $23.15 | 9,237 |
| 2022-06-15 | $23.78 | $24.00 | $23.77 | $23.77 | $23.52 | 8,940 |
| 2022-06-14 | $24.04 | $24.07 | $23.81 | $23.85 | $23.47 | 4,921 |
| 2022-06-13 | $24.39 | $24.39 | $23.87 | $24.00 | $23.61 | 9,271 |
| 2022-06-10 | $24.03 | $24.25 | $24.02 | $24.24 | $23.85 | 3,473 |
| 2022-06-09 | $24.40 | $24.45 | $24.05 | $24.05 | $23.66 | 5,603 |
| 2022-06-08 | $24.40 | $24.55 | $24.40 | $24.49 | $24.09 | 2,573 |
| 2022-06-07 | $24.68 | $24.79 | $24.67 | $24.75 | $24.35 | 7,003 |
| 2022-06-06 | $24.55 | $24.70 | $24.55 | $24.68 | $24.28 | 1,702 |
| 2022-06-03 | $24.58 | $24.70 | $24.56 | $24.62 | $24.23 | 1,742 |
| 2022-06-02 | $24.60 | $24.68 | $24.50 | $24.68 | $24.28 | 11,011 |
| 2022-06-01 | $24.40 | $24.68 | $24.25 | $24.68 | $24.28 | 5,979 |
| 2022-05-31 | $24.50 | $24.50 | $24.40 | $24.40 | $24.01 | 4,596 |
| 2022-05-27 | $24.45 | $24.45 | $24.27 | $24.45 | $24.06 | 1,440 |
| 2022-05-26 | $24.28 | $24.42 | $24.08 | $24.40 | $24.01 | 2,884 |
| 2022-05-25 | $24.36 | $24.57 | $24.35 | $24.41 | $24.02 | 3,221 |
| 2022-05-24 | $24.16 | $24.36 | $24.16 | $24.36 | $23.97 | 2,216 |
| 2022-05-23 | $24.09 | $24.25 | $24.09 | $24.20 | $23.81 | 4,551 |
| 2022-05-20 | $24.15 | $24.22 | $24.15 | $24.19 | $23.80 | 1,904 |
| 2022-05-19 | $24.22 | $24.22 | $24.06 | $24.15 | $23.76 | 6,631 |
| 2022-05-18 | $24.23 | $24.35 | $24.22 | $24.22 | $23.83 | 2,129 |
| 2022-05-17 | $24.42 | $24.50 | $24.23 | $24.23 | $23.84 | 2,454 |
| 2022-05-16 | $24.20 | $24.47 | $24.20 | $24.47 | $24.07 | 620 |
| 2022-05-13 | $24.26 | $24.42 | $24.25 | $24.29 | $23.77 | 4,461 |
| 2022-05-12 | $24.55 | $24.61 | $24.25 | $24.25 | $23.73 | 8,418 |
| 2022-05-11 | $24.58 | $24.58 | $24.58 | $24.58 | $24.06 | 506 |
| 2022-05-10 | $24.60 | $24.60 | $24.55 | $24.55 | $24.03 | 1,749 |
| 2022-05-09 | $24.35 | $24.62 | $24.35 | $24.54 | $24.02 | 12,184 |
| 2022-05-06 | $24.60 | $24.60 | $24.40 | $24.40 | $23.88 | 3,728 |
| 2022-05-05 | $24.57 | $24.59 | $24.55 | $24.59 | $24.07 | 1,586 |
| 2022-05-04 | $24.66 | $24.66 | $24.36 | $24.64 | $24.12 | 9,856 |
| 2022-05-03 | $24.40 | $24.75 | $24.40 | $24.70 | $24.17 | 5,470 |
| 2022-05-02 | $24.90 | $24.90 | $24.37 | $24.37 | $23.85 | 9,426 |
| 2022-04-29 | $24.83 | $24.88 | $24.60 | $24.75 | $24.22 | 5,505 |
| 2022-04-28 | $24.85 | $24.85 | $24.50 | $24.65 | $24.13 | 5,031 |
| 2022-04-27 | $24.70 | $25.00 | $24.70 | $24.83 | $24.30 | 3,806 |
| 2022-04-26 | $24.80 | $24.87 | $24.53 | $24.57 | $24.04 | 8,647 |
| 2022-04-25 | $24.85 | $24.93 | $24.80 | $24.80 | $24.27 | 2,499 |
| 2022-04-22 | $24.97 | $24.97 | $24.83 | $24.83 | $24.30 | 3,014 |
| 2022-04-21 | $24.86 | $24.86 | $24.85 | $24.85 | $24.32 | 2,051 |
| 2022-04-20 | $24.97 | $24.97 | $24.90 | $24.90 | $24.37 | 879 |
| 2022-04-19 | $24.80 | $24.99 | $24.80 | $24.90 | $24.37 | 7,914 |
| 2022-04-18 | $24.65 | $24.81 | $24.65 | $24.80 | $24.27 | 7,365 |
| 2022-04-14 | $24.94 | $24.97 | $24.68 | $24.78 | $24.25 | 2,937 |
| 2022-04-13 | $24.85 | $24.94 | $24.85 | $24.94 | $24.41 | 10,535 |
| 2022-04-12 | $24.88 | $25.00 | $24.85 | $25.00 | $24.34 | 8,238 |
| 2022-04-11 | $24.84 | $24.84 | $24.82 | $24.82 | $24.17 | 4,045 |
| 2022-04-08 | $24.81 | $24.87 | $24.81 | $24.87 | $24.22 | 2,267 |
| 2022-04-07 | $24.85 | $24.85 | $24.75 | $24.75 | $24.10 | 3,685 |
| 2022-04-06 | $24.81 | $24.91 | $24.81 | $24.84 | $24.19 | 990 |
| 2022-04-05 | $24.84 | $24.96 | $24.75 | $24.75 | $24.10 | 6,334 |
| 2022-04-04 | $24.74 | $24.76 | $24.50 | $24.74 | $24.09 | 14,398 |
| 2022-04-01 | $24.94 | $24.94 | $24.71 | $24.71 | $24.06 | 2,638 |
| 2022-03-31 | $24.78 | $24.84 | $24.56 | $24.84 | $24.19 | 3,266 |
| 2022-03-30 | $24.75 | $24.75 | $24.61 | $24.74 | $24.08 | 5,220 |
| 2022-03-29 | $24.70 | $24.81 | $24.70 | $24.70 | $24.05 | 6,372 |
| 2022-03-28 | $24.69 | $24.75 | $24.60 | $24.64 | $23.99 | 6,546 |
| 2022-03-25 | $24.63 | $24.75 | $24.21 | $24.55 | $23.90 | 9,058 |
| 2022-03-24 | $24.76 | $24.78 | $24.70 | $24.70 | $24.05 | 7,275 |
| 2022-03-23 | $24.65 | $24.90 | $24.62 | $24.70 | $24.05 | 13,119 |
| 2022-03-22 | $24.97 | $24.97 | $24.80 | $24.94 | $24.28 | 30,621 |
| 2022-03-21 | $24.93 | $24.97 | $24.75 | $24.97 | $24.31 | 2,953 |
| 2022-03-18 | $24.96 | $24.96 | $24.75 | $24.75 | $24.10 | 3,922 |
| 2022-03-17 | $24.95 | $25.04 | $24.94 | $24.95 | $24.29 | 9,664 |
| 2022-03-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.14 | 514 |
| 2022-03-15 | $24.75 | $24.79 | $24.65 | $24.68 | $23.90 | 3,369 |
| 2022-03-14 | $24.80 | $24.80 | $24.69 | $24.69 | $23.91 | 4,873 |
| 2022-03-11 | $24.81 | $24.81 | $24.70 | $24.72 | $23.94 | 25,379 |
| 2022-03-10 | $24.90 | $24.90 | $24.76 | $24.78 | $24.00 | 10,344 |
| 2022-03-09 | $25.15 | $25.15 | $24.92 | $24.92 | $24.14 | 7,519 |
| 2022-03-08 | $25.00 | $25.10 | $24.95 | $25.07 | $24.28 | 3,548 |
| 2022-03-07 | $25.23 | $25.23 | $25.00 | $25.00 | $24.21 | 4,370 |
| 2022-03-04 | $25.08 | $25.25 | $25.05 | $25.25 | $24.46 | 4,434 |
| 2022-03-03 | $25.16 | $25.20 | $25.08 | $25.08 | $24.29 | 1,495 |
| 2022-03-02 | $25.19 | $25.34 | $25.19 | $25.33 | $24.53 | 4,158 |
| 2022-03-01 | $25.22 | $25.32 | $25.06 | $25.06 | $24.27 | 4,622 |
| 2022-02-28 | $25.05 | $25.25 | $25.05 | $25.25 | $24.46 | 4,018 |
| 2022-02-25 | $25.10 | $25.16 | $25.10 | $25.10 | $24.31 | 1,940 |
| 2022-02-24 | $25.00 | $25.02 | $24.95 | $25.02 | $24.23 | 12,889 |
| 2022-02-23 | $25.24 | $25.24 | $25.00 | $25.00 | $24.21 | 2,357 |
| 2022-02-22 | $25.00 | $25.14 | $25.00 | $25.14 | $24.35 | 4,805 |
| 2022-02-18 | $25.00 | $25.12 | $25.00 | $25.12 | $24.33 | 2,422 |
| 2022-02-17 | $25.10 | $25.10 | $25.00 | $25.05 | $24.26 | 14,170 |
| 2022-02-16 | $25.05 | $25.08 | $25.05 | $25.07 | $24.28 | 3,662 |
| 2022-02-15 | $25.01 | $25.10 | $25.01 | $25.08 | $24.29 | 4,051 |
| 2022-02-14 | $25.02 | $25.06 | $24.94 | $25.06 | $24.27 | 14,902 |
| 2022-02-11 | $25.25 | $25.25 | $25.00 | $25.06 | $24.27 | 12,831 |
| 2022-02-10 | $25.14 | $25.25 | $25.12 | $25.24 | $24.32 | 3,238 |
| 2022-02-09 | $25.15 | $25.15 | $25.12 | $25.14 | $24.22 | 6,719 |
| 2022-02-08 | $25.17 | $25.18 | $25.12 | $25.15 | $24.23 | 3,780 |
| 2022-02-07 | $25.21 | $25.25 | $25.21 | $25.25 | $24.33 | 4,913 |
| 2022-02-04 | $25.30 | $25.31 | $25.10 | $25.12 | $24.20 | 5,988 |
| 2022-02-03 | $25.29 | $25.33 | $25.14 | $25.30 | $24.38 | 3,189 |
| 2022-02-02 | $25.13 | $25.33 | $25.13 | $25.32 | $24.40 | 2,204 |
| 2022-02-01 | $25.09 | $25.14 | $25.08 | $25.14 | $24.22 | 2,978 |
| 2022-01-31 | $25.21 | $25.21 | $25.02 | $25.03 | $24.12 | 5,488 |
| 2022-01-28 | $25.02 | $25.25 | $25.02 | $25.07 | $24.16 | 6,732 |
| 2022-01-27 | $25.09 | $25.10 | $25.05 | $25.05 | $24.14 | 5,871 |
| 2022-01-26 | $25.34 | $25.34 | $25.02 | $25.25 | $24.33 | 1,296 |
| 2022-01-25 | $25.01 | $25.17 | $25.01 | $25.07 | $24.16 | 2,657 |
| 2022-01-24 | $25.12 | $25.30 | $25.00 | $25.20 | $24.28 | 21,201 |
| 2022-01-21 | $25.15 | $25.29 | $25.11 | $25.14 | $24.22 | 4,051 |
| 2022-01-20 | $25.20 | $25.25 | $25.15 | $25.15 | $24.23 | 5,953 |
| 2022-01-19 | $25.18 | $25.18 | $25.15 | $25.18 | $24.26 | 4,628 |
| 2022-01-18 | $25.35 | $25.35 | $25.11 | $25.18 | $24.26 | 7,239 |
| 2022-01-14 | $25.20 | $25.28 | $25.20 | $25.28 | $24.36 | 7,545 |
| 2022-01-13 | $25.31 | $25.40 | $25.11 | $25.28 | $24.36 | 5,315 |
| 2022-01-12 | $25.26 | $25.34 | $25.26 | $25.34 | $24.29 | 2,323 |
| 2022-01-11 | $25.40 | $25.45 | $25.27 | $25.38 | $24.33 | 9,113 |
| 2022-01-10 | $25.33 | $25.45 | $25.31 | $25.40 | $24.35 | 3,815 |
| 2022-01-07 | $25.30 | $25.41 | $25.30 | $25.36 | $24.31 | 2,208 |
| 2022-01-06 | $25.30 | $25.40 | $25.30 | $25.38 | $24.32 | 2,895 |
| 2022-01-05 | $25.38 | $25.40 | $25.30 | $25.33 | $24.28 | 3,277 |
| 2022-01-04 | $25.30 | $25.34 | $25.22 | $25.34 | $24.29 | 1,500 |
| 2022-01-03 | $25.22 | $25.30 | $25.22 | $25.25 | $24.20 | 2,663 |
| 2021-12-31 | $25.28 | $25.30 | $25.28 | $25.30 | $24.25 | 1,671 |
| 2021-12-30 | $25.15 | $25.32 | $25.13 | $25.20 | $24.16 | 5,519 |
| 2021-12-29 | $25.33 | $25.33 | $25.10 | $25.20 | $24.16 | 3,989 |
| 2021-12-28 | $25.26 | $25.26 | $25.20 | $25.20 | $24.16 | 3,043 |
| 2021-12-27 | $25.25 | $25.38 | $25.15 | $25.15 | $24.11 | 4,580 |
| 2021-12-23 | $25.18 | $25.35 | $25.18 | $25.27 | $24.22 | 4,581 |
| 2021-12-22 | $25.18 | $25.18 | $25.10 | $25.10 | $24.06 | 4,857 |
| 2021-12-21 | $25.10 | $25.16 | $25.09 | $25.15 | $24.11 | 3,911 |
| 2021-12-20 | $25.01 | $25.07 | $25.00 | $25.05 | $24.01 | 4,779 |
| 2021-12-17 | $25.01 | $25.01 | $24.95 | $25.01 | $23.97 | 2,803 |
| 2021-12-16 | $25.12 | $25.16 | $25.00 | $25.03 | $23.99 | 7,607 |
| 2021-12-15 | $25.07 | $25.41 | $25.07 | $25.20 | $24.03 | 6,774 |
| 2021-12-14 | $25.01 | $25.05 | $24.95 | $25.05 | $23.89 | 8,875 |
| 2021-12-13 | $24.99 | $25.08 | $24.89 | $25.08 | $23.92 | 14,001 |
| 2021-12-10 | $25.12 | $25.27 | $22.63 | $25.00 | $23.84 | 38,042 |
| 2021-12-09 | $25.23 | $25.23 | $25.11 | $25.23 | $24.06 | 3,678 |
| 2021-12-08 | $25.28 | $25.44 | $25.15 | $25.15 | $23.98 | 5,445 |
| 2021-12-07 | $25.35 | $25.45 | $25.01 | $25.12 | $23.96 | 9,564 |
| 2021-12-06 | $25.06 | $25.50 | $25.00 | $25.48 | $24.30 | 9,295 |
| 2021-12-03 | $24.97 | $25.06 | $24.97 | $25.06 | $23.90 | 4,619 |
| 2021-12-02 | $24.96 | $25.23 | $24.95 | $24.95 | $23.79 | 2,902 |
| 2021-12-01 | $25.16 | $25.17 | $24.87 | $24.90 | $23.75 | 13,653 |
| 2021-11-30 | $25.12 | $25.12 | $25.12 | $25.12 | $23.96 | 1,623 |
| 2021-11-29 | $25.15 | $25.17 | $25.10 | $25.12 | $23.96 | 3,637 |
| 2021-11-26 | $25.15 | $25.25 | $25.00 | $25.21 | $24.04 | 3,146 |
| 2021-11-24 | $25.09 | $25.22 | $25.07 | $25.09 | $23.93 | 1,044 |
| 2021-11-23 | $25.33 | $25.40 | $24.71 | $24.93 | $23.77 | 14,878 |
| 2021-11-22 | $25.30 | $25.40 | $25.30 | $25.33 | $24.16 | 1,034 |
| 2021-11-19 | $25.30 | $25.37 | $25.25 | $25.36 | $24.18 | 1,910 |
| 2021-11-18 | $25.30 | $25.30 | $25.20 | $25.28 | $24.11 | 2,702 |
| 2021-11-17 | $25.20 | $25.39 | $25.20 | $25.27 | $24.10 | 3,104 |
| 2021-11-16 | $25.39 | $25.39 | $25.12 | $25.27 | $24.10 | 8,138 |
| 2021-11-15 | $25.29 | $25.46 | $25.10 | $25.44 | $24.26 | 4,570 |
| 2021-11-12 | $25.32 | $25.58 | $25.32 | $25.55 | $24.24 | 2,987 |
| 2021-11-11 | $25.56 | $25.70 | $25.56 | $25.61 | $24.30 | 2,534 |
| 2021-11-10 | $25.35 | $25.62 | $25.29 | $25.62 | $24.31 | 1,112 |
| 2021-11-09 | $25.48 | $25.60 | $25.29 | $25.40 | $24.10 | 6,036 |
| 2021-11-08 | $25.49 | $25.65 | $25.49 | $25.56 | $24.25 | 4,033 |
| 2021-11-05 | $25.69 | $25.70 | $25.28 | $25.50 | $24.19 | 9,081 |
| 2021-11-04 | $25.50 | $25.60 | $25.39 | $25.56 | $24.25 | 3,778 |
| 2021-11-03 | $25.25 | $25.50 | $25.25 | $25.50 | $24.19 | 9,564 |
| 2021-11-02 | $25.32 | $25.35 | $25.30 | $25.35 | $24.05 | 2,375 |
| 2021-11-01 | $25.33 | $25.34 | $25.20 | $25.24 | $23.95 | 5,915 |
| 2021-10-29 | $25.28 | $25.30 | $25.28 | $25.30 | $24.00 | 2,659 |
| 2021-10-28 | $25.31 | $25.35 | $25.26 | $25.26 | $23.97 | 4,737 |
| 2021-10-27 | $25.35 | $25.35 | $25.19 | $25.30 | $24.00 | 6,353 |
| 2021-10-26 | $25.22 | $25.25 | $25.18 | $25.19 | $23.90 | 2,747 |
| 2021-10-25 | $25.25 | $25.27 | $25.25 | $25.27 | $23.97 | 1,697 |
| 2021-10-22 | $25.24 | $25.24 | $25.18 | $25.18 | $23.89 | 4,210 |
| 2021-10-21 | $25.24 | $25.28 | $25.15 | $25.18 | $23.89 | 7,254 |
| 2021-10-20 | $25.15 | $25.27 | $25.15 | $25.27 | $23.98 | 5,743 |
| 2021-10-19 | $25.25 | $25.33 | $25.25 | $25.26 | $23.97 | 53,869 |
| 2021-10-18 | $25.30 | $25.30 | $25.11 | $25.27 | $23.98 | 4,069 |
| 2021-10-15 | $25.30 | $25.33 | $25.20 | $25.33 | $24.03 | 2,403 |
| 2021-10-14 | $25.29 | $25.33 | $25.24 | $25.28 | $23.99 | 7,877 |
| 2021-10-13 | $25.27 | $25.44 | $25.27 | $25.38 | $23.96 | 1,925 |
| 2021-10-12 | $25.35 | $25.35 | $25.27 | $25.30 | $23.88 | 3,935 |
| 2021-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.91 | 1,824 |
| 2021-10-08 | $25.34 | $25.34 | $25.33 | $25.33 | $23.91 | 1,155 |
| 2021-10-07 | $25.32 | $25.33 | $25.32 | $25.33 | $23.91 | 1,766 |
| 2021-10-06 | $25.31 | $25.45 | $25.30 | $25.45 | $24.02 | 1,871 |
| 2021-10-05 | $25.35 | $25.35 | $25.29 | $25.33 | $23.91 | 3,558 |
| 2021-10-04 | $25.35 | $25.35 | $25.25 | $25.30 | $23.88 | 4,079 |
| 2021-10-01 | $25.29 | $25.35 | $25.28 | $25.35 | $23.93 | 10,058 |
| 2021-09-30 | $25.43 | $25.43 | $25.31 | $25.35 | $23.93 | 10,825 |
| 2021-09-29 | $25.29 | $25.40 | $25.29 | $25.35 | $23.93 | 4,803 |
| 2021-09-28 | $25.30 | $25.40 | $25.26 | $25.26 | $23.84 | 4,542 |
| 2021-09-27 | $25.39 | $25.39 | $25.25 | $25.36 | $23.94 | 7,309 |
| 2021-09-24 | $25.36 | $25.40 | $25.25 | $25.40 | $23.98 | 5,931 |
| 2021-09-23 | $25.40 | $25.40 | $25.38 | $25.38 | $23.96 | 3,964 |
| 2021-09-22 | $25.35 | $25.40 | $25.29 | $25.38 | $23.95 | 3,494 |
| 2021-09-21 | $25.33 | $25.40 | $25.31 | $25.40 | $23.98 | 3,976 |
| 2021-09-20 | $25.48 | $25.48 | $25.30 | $25.35 | $23.93 | 2,691 |
| 2021-09-17 | $25.43 | $25.55 | $25.43 | $25.43 | $24.00 | 8,884 |
| 2021-09-16 | $25.28 | $25.45 | $25.28 | $25.34 | $23.92 | 2,678 |
| 2021-09-15 | $25.44 | $25.45 | $25.37 | $25.37 | $23.95 | 4,990 |
| 2021-09-14 | $25.55 | $25.55 | $25.46 | $25.51 | $23.96 | 7,228 |
| 2021-09-13 | $25.50 | $25.55 | $25.48 | $25.55 | $23.99 | 1,159 |
| 2021-09-10 | $25.42 | $25.50 | $25.42 | $25.44 | $23.89 | 8,221 |
| 2021-09-09 | $25.36 | $25.50 | $25.36 | $25.41 | $23.86 | 11,681 |
| 2021-09-08 | $25.50 | $25.50 | $25.21 | $25.36 | $23.82 | 3,699 |
| 2021-09-07 | $25.13 | $25.55 | $25.13 | $25.29 | $23.75 | 11,841 |
| 2021-09-03 | $25.20 | $25.28 | $25.20 | $25.25 | $23.71 | 3,859 |
| 2021-09-02 | $25.15 | $25.25 | $25.15 | $25.25 | $23.71 | 2,758 |
| 2021-09-01 | $25.13 | $25.22 | $25.13 | $25.16 | $23.62 | 7,586 |
| 2021-08-31 | $25.05 | $25.18 | $25.05 | $25.10 | $23.57 | 9,090 |
| 2021-08-30 | $25.11 | $25.20 | $25.05 | $25.15 | $23.62 | 4,530 |
| 2021-08-27 | $25.13 | $25.16 | $25.08 | $25.15 | $23.62 | 9,664 |
| 2021-08-26 | $25.08 | $25.19 | $25.08 | $25.15 | $23.62 | 10,389 |
| 2021-08-25 | $25.10 | $25.18 | $25.08 | $25.10 | $23.57 | 6,275 |
| 2021-08-24 | $25.16 | $25.17 | $25.07 | $25.08 | $23.55 | 12,618 |
| 2021-08-23 | $25.20 | $25.28 | $25.10 | $25.16 | $23.63 | 12,490 |
| 2021-08-20 | $25.06 | $25.60 | $25.06 | $25.35 | $23.81 | 7,797 |
| 2021-08-19 | $25.05 | $25.20 | $25.05 | $25.15 | $23.62 | 13,121 |
| 2021-08-18 | $25.10 | $25.27 | $25.01 | $25.10 | $23.57 | 13,016 |
| 2021-08-17 | $25.10 | $25.14 | $25.08 | $25.10 | $23.57 | 17,577 |
| 2021-08-16 | $25.14 | $25.20 | $25.07 | $25.15 | $23.61 | 18,873 |
| 2021-08-13 | $25.20 | $25.29 | $25.20 | $25.29 | $23.63 | 10,473 |
| 2021-08-12 | $25.19 | $25.20 | $25.11 | $25.20 | $23.54 | 12,851 |
| 2021-08-11 | $25.21 | $25.22 | $25.09 | $25.19 | $23.53 | 9,629 |
| 2021-08-10 | $25.20 | $25.21 | $25.19 | $25.20 | $23.54 | 7,632 |
| 2021-08-09 | $25.20 | $25.20 | $25.17 | $25.20 | $23.54 | 5,970 |
| 2021-08-06 | $25.19 | $25.19 | $25.15 | $25.19 | $23.53 | 7,323 |
| 2021-08-05 | $25.19 | $25.19 | $25.14 | $25.16 | $23.51 | 6,162 |
| 2021-08-04 | $25.16 | $25.19 | $25.11 | $25.19 | $23.53 | 10,786 |
| 2021-08-03 | $25.15 | $25.19 | $25.08 | $25.18 | $23.52 | 5,276 |
| 2021-08-02 | $25.15 | $25.15 | $25.02 | $25.10 | $23.45 | 4,630 |
| 2021-07-30 | $25.10 | $25.17 | $25.10 | $25.16 | $23.51 | 4,850 |
| 2021-07-29 | $25.10 | $25.15 | $25.07 | $25.10 | $23.45 | 7,343 |
| 2021-07-28 | $25.06 | $25.10 | $25.06 | $25.10 | $23.45 | 3,702 |
| 2021-07-27 | $25.04 | $25.04 | $25.00 | $25.03 | $23.39 | 2,632 |
| 2021-07-26 | $25.05 | $25.05 | $25.01 | $25.04 | $23.39 | 7,657 |
| 2021-07-23 | $25.05 | $25.07 | $25.00 | $25.04 | $23.39 | 12,917 |
| 2021-07-22 | $25.05 | $25.05 | $25.03 | $25.05 | $23.40 | 8,080 |
| 2021-07-21 | $25.02 | $25.05 | $24.97 | $25.00 | $23.36 | 15,323 |
| 2021-07-20 | $25.02 | $25.05 | $24.96 | $25.04 | $23.39 | 7,427 |
| 2021-07-19 | $25.00 | $25.05 | $24.97 | $25.02 | $23.38 | 6,111 |
| 2021-07-16 | $25.00 | $25.05 | $24.96 | $25.00 | $23.36 | 5,364 |
| 2021-07-15 | $25.02 | $25.05 | $24.99 | $25.05 | $23.40 | 28,771 |
| 2021-07-14 | $25.13 | $25.17 | $25.05 | $25.11 | $23.34 | 3,081 |
| 2021-07-13 | $25.04 | $25.16 | $25.03 | $25.05 | $23.28 | 5,427 |
| 2021-07-12 | $25.09 | $25.12 | $25.08 | $25.09 | $23.32 | 3,506 |
| 2021-07-09 | $25.09 | $25.09 | $25.07 | $25.08 | $23.31 | 10,461 |
| 2021-07-08 | $25.12 | $25.15 | $24.96 | $25.05 | $23.28 | 19,433 |
| 2021-07-07 | $25.10 | $25.11 | $25.06 | $25.09 | $23.32 | 8,096 |
| 2021-07-06 | $25.10 | $25.10 | $25.08 | $25.10 | $23.33 | 8,954 |
| 2021-07-02 | $25.05 | $25.07 | $25.04 | $25.07 | $23.30 | 38,434 |
| 2021-07-01 | $24.97 | $25.05 | $24.95 | $25.05 | $23.28 | 8,044 |
| 2021-06-30 | $24.89 | $24.99 | $24.89 | $24.98 | $23.22 | 4,111 |
| 2021-06-29 | $24.98 | $25.00 | $24.87 | $24.91 | $23.15 | 15,927 |
| 2021-06-28 | $25.00 | $25.00 | $24.87 | $24.87 | $23.12 | 33,560 |
| 2021-06-25 | $25.05 | $25.05 | $24.98 | $25.00 | $23.24 | 17,431 |
| 2021-06-24 | $25.02 | $25.06 | $24.96 | $24.99 | $23.23 | 58,043 |
| 2021-06-23 | $25.00 | $25.11 | $24.99 | $25.10 | $23.33 | 7,343 |
| 2021-06-22 | $25.00 | $25.07 | $24.94 | $25.02 | $23.25 | 12,805 |
| 2021-06-21 | $25.12 | $25.12 | $24.95 | $25.02 | $23.25 | 6,274 |
| 2021-06-18 | $25.12 | $25.15 | $24.90 | $25.08 | $23.31 | 3,486 |
| 2021-06-17 | $24.99 | $25.09 | $24.94 | $25.00 | $23.24 | 16,551 |
| 2021-06-16 | $25.02 | $25.13 | $24.87 | $24.94 | $23.18 | 34,971 |
| 2021-06-15 | $25.15 | $25.15 | $25.05 | $25.06 | $23.29 | 5,017 |
| 2021-06-14 | $25.06 | $25.25 | $25.06 | $25.20 | $23.30 | 5,873 |
| 2021-06-11 | $25.17 | $25.21 | $25.17 | $25.21 | $23.31 | 627 |
| 2021-06-10 | $25.15 | $25.24 | $25.03 | $25.07 | $23.18 | 11,168 |
| 2021-06-09 | $25.02 | $25.18 | $25.02 | $25.15 | $23.25 | 6,902 |
| 2021-06-08 | $25.01 | $25.20 | $25.01 | $25.12 | $23.23 | 7,478 |
| 2021-06-07 | $25.14 | $25.14 | $25.00 | $25.01 | $23.13 | 8,925 |
| 2021-06-04 | $25.24 | $25.25 | $25.00 | $25.00 | $23.12 | 6,426 |
| 2021-06-03 | $24.99 | $25.23 | $24.99 | $25.19 | $23.29 | 5,111 |
| 2021-06-02 | $24.99 | $25.00 | $24.98 | $24.99 | $23.11 | 22,725 |
| 2021-06-01 | $24.97 | $25.00 | $24.97 | $25.00 | $23.12 | 7,228 |
| 2021-05-28 | $25.00 | $25.00 | $24.96 | $24.97 | $23.09 | 12,513 |
| 2021-05-27 | $25.00 | $25.00 | $24.98 | $24.98 | $23.10 | 12,120 |
| 2021-05-26 | $25.00 | $25.00 | $24.99 | $25.00 | $23.12 | 12,612 |
| 2021-05-25 | $25.15 | $25.15 | $25.00 | $25.05 | $23.16 | 7,869 |
| 2021-05-24 | $25.15 | $25.15 | $25.10 | $25.11 | $23.22 | 2,399 |
| 2021-05-21 | $25.12 | $25.15 | $25.10 | $25.12 | $23.23 | 8,640 |
| 2021-05-20 | $25.07 | $25.12 | $25.07 | $25.12 | $23.23 | 2,442 |
| 2021-05-19 | $25.08 | $25.09 | $25.05 | $25.09 | $23.20 | 1,630 |
| 2021-05-18 | $25.00 | $25.09 | $25.00 | $25.01 | $23.13 | 3,461 |
| 2021-05-17 | $25.08 | $25.09 | $25.00 | $25.00 | $23.12 | 4,634 |
| 2021-05-14 | $25.14 | $25.14 | $24.90 | $24.96 | $23.08 | 8,239 |
| 2021-05-13 | $25.06 | $25.06 | $24.85 | $24.85 | $22.98 | 2,083 |
| 2021-05-12 | $25.00 | $25.02 | $24.95 | $24.96 | $22.96 | 4,629 |
| 2021-05-11 | $24.99 | $25.09 | $24.96 | $24.96 | $22.96 | 8,461 |
| 2021-05-10 | $24.98 | $25.18 | $24.95 | $24.99 | $22.99 | 9,995 |
| 2021-05-07 | $25.05 | $25.11 | $24.91 | $24.94 | $22.94 | 26,419 |
| 2021-05-06 | $25.04 | $25.05 | $25.02 | $25.05 | $23.04 | 4,743 |
| 2021-05-05 | $25.01 | $25.05 | $25.01 | $25.05 | $23.04 | 7,560 |
| 2021-05-04 | $25.09 | $25.12 | $25.00 | $25.10 | $23.09 | 5,249 |
| 2021-05-03 | $25.10 | $25.18 | $25.06 | $25.12 | $23.11 | 12,445 |
| 2021-04-30 | $25.10 | $25.20 | $25.10 | $25.15 | $23.13 | 5,725 |
| 2021-04-29 | $25.05 | $25.21 | $25.05 | $25.15 | $23.13 | 3,973 |
| 2021-04-28 | $24.99 | $25.15 | $24.96 | $25.14 | $23.12 | 11,306 |
| 2021-04-27 | $24.99 | $25.00 | $24.87 | $24.87 | $22.88 | 6,272 |
| 2021-04-26 | $24.80 | $25.00 | $24.80 | $24.87 | $22.88 | 9,261 |
| 2021-04-23 | $24.76 | $24.89 | $24.76 | $24.85 | $22.86 | 5,807 |
| 2021-04-22 | $24.64 | $24.80 | $24.64 | $24.73 | $22.75 | 7,560 |
| 2021-04-21 | $24.58 | $24.68 | $24.58 | $24.67 | $22.69 | 4,028 |
| 2021-04-20 | $24.57 | $24.70 | $24.55 | $24.55 | $22.58 | 10,829 |
| 2021-04-19 | $24.63 | $24.70 | $24.55 | $24.60 | $22.63 | 10,141 |
| 2021-04-16 | $24.65 | $24.81 | $24.58 | $24.78 | $22.79 | 5,804 |
| 2021-04-15 | $24.65 | $24.65 | $24.47 | $24.60 | $22.63 | 7,739 |
| 2021-04-14 | $24.63 | $24.82 | $24.55 | $24.61 | $22.51 | 6,146 |
| 2021-04-13 | $24.55 | $24.60 | $24.55 | $24.60 | $22.50 | 5,934 |
| 2021-04-12 | $24.43 | $24.55 | $24.41 | $24.54 | $22.45 | 18,138 |
| 2021-04-09 | $24.55 | $24.55 | $24.41 | $24.43 | $22.35 | 14,635 |
| 2021-04-08 | $24.55 | $24.55 | $24.50 | $24.50 | $22.42 | 10,865 |
| 2021-04-07 | $24.52 | $24.58 | $24.45 | $24.52 | $22.44 | 19,809 |
| 2021-04-06 | $24.41 | $24.51 | $24.41 | $24.41 | $22.33 | 59,219 |
| 2021-04-05 | $24.45 | $24.50 | $24.36 | $24.46 | $22.38 | 17,104 |
| 2021-04-01 | $24.45 | $24.45 | $24.31 | $24.44 | $22.36 | 17,591 |
| 2021-03-31 | $24.45 | $24.45 | $24.31 | $24.40 | $22.33 | 6,926 |
| 2021-03-30 | $24.35 | $24.42 | $24.34 | $24.39 | $22.32 | 15,394 |
| 2021-03-29 | $24.45 | $24.45 | $24.31 | $24.39 | $22.32 | 6,754 |
| 2021-03-26 | $24.43 | $24.43 | $24.31 | $24.31 | $22.24 | 19,960 |
| 2021-03-25 | $24.31 | $24.40 | $24.31 | $24.35 | $22.28 | 8,794 |
| 2021-03-24 | $24.33 | $24.40 | $24.29 | $24.30 | $22.24 | 18,235 |
| 2021-03-23 | $24.40 | $24.40 | $24.30 | $24.30 | $22.23 | 18,001 |
| 2021-03-22 | $24.30 | $24.40 | $24.25 | $24.32 | $22.25 | 34,460 |
| 2021-03-19 | $24.22 | $24.32 | $24.04 | $24.30 | $22.23 | 11,423 |
| 2021-03-18 | $24.45 | $24.45 | $24.10 | $24.16 | $22.10 | 9,347 |
| 2021-03-17 | $24.44 | $24.45 | $24.30 | $24.35 | $22.28 | 12,878 |
| 2021-03-16 | $24.29 | $24.40 | $24.25 | $24.25 | $22.19 | 16,748 |
| 2021-03-15 | $24.27 | $24.35 | $24.25 | $24.30 | $22.12 | 8,606 |
| 2021-03-12 | $24.25 | $24.28 | $24.10 | $24.10 | $21.93 | 20,727 |
| 2021-03-11 | $24.10 | $24.24 | $24.09 | $24.24 | $22.06 | 5,822 |
| 2021-03-10 | $24.17 | $24.20 | $24.02 | $24.20 | $22.02 | 20,874 |
| 2021-03-09 | $23.91 | $24.08 | $23.91 | $23.95 | $21.80 | 20,518 |
| 2021-03-08 | $23.96 | $23.99 | $23.89 | $23.92 | $21.77 | 9,947 |
| 2021-03-05 | $23.90 | $23.98 | $23.85 | $23.97 | $21.81 | 3,813 |
| 2021-03-04 | $24.00 | $24.00 | $23.90 | $23.90 | $21.75 | 15,734 |
| 2021-03-03 | $23.89 | $23.95 | $23.75 | $23.80 | $21.66 | 7,906 |
| 2021-03-02 | $24.00 | $24.00 | $23.75 | $23.80 | $21.66 | 7,982 |
| 2021-03-01 | $24.05 | $24.08 | $23.83 | $23.95 | $21.80 | 5,567 |
| 2021-02-26 | $24.05 | $24.08 | $23.92 | $23.99 | $21.83 | 23,253 |
| 2021-02-25 | $24.07 | $24.07 | $23.82 | $23.88 | $21.73 | 5,274 |
| 2021-02-24 | $23.97 | $24.00 | $23.92 | $23.94 | $21.79 | 35,676 |
| 2021-02-23 | $23.98 | $24.00 | $23.76 | $23.87 | $21.72 | 5,246 |
| 2021-02-22 | $23.75 | $23.99 | $23.75 | $23.87 | $21.72 | 18,833 |
| 2021-02-19 | $23.96 | $23.99 | $23.81 | $23.95 | $21.80 | 14,060 |
| 2021-02-18 | $24.05 | $24.05 | $23.87 | $23.87 | $21.72 | 3,211 |
| 2021-02-17 | $24.00 | $24.03 | $23.68 | $23.90 | $21.75 | 26,698 |
| 2021-02-16 | $24.24 | $24.24 | $23.88 | $23.89 | $21.74 | 42,170 |
| 2021-02-12 | $23.80 | $24.10 | $23.80 | $24.00 | $21.84 | 16,878 |
| 2021-02-11 | $23.59 | $23.90 | $23.59 | $23.74 | $21.60 | 19,034 |
| 2021-02-10 | $23.80 | $23.98 | $23.79 | $23.80 | $21.54 | 9,362 |
| 2021-02-09 | $23.96 | $24.04 | $23.78 | $23.87 | $21.61 | 6,922 |
| 2021-02-08 | $23.86 | $24.00 | $23.84 | $23.84 | $21.58 | 39,410 |
| 2021-02-05 | $23.92 | $24.00 | $23.85 | $23.85 | $21.59 | 4,721 |
| 2021-02-04 | $23.80 | $23.85 | $23.69 | $23.79 | $21.53 | 23,273 |
| 2021-02-03 | $23.55 | $23.75 | $23.50 | $23.75 | $21.50 | 12,133 |
| 2021-02-02 | $23.70 | $23.75 | $23.55 | $23.55 | $21.32 | 7,924 |
| 2021-02-01 | $23.50 | $23.75 | $23.50 | $23.54 | $21.31 | 11,051 |
| 2021-01-29 | $23.80 | $23.80 | $23.50 | $23.50 | $21.27 | 2,402 |
| 2021-01-28 | $23.73 | $23.75 | $23.63 | $23.70 | $21.45 | 2,745 |
| 2021-01-27 | $23.50 | $23.65 | $23.50 | $23.64 | $21.40 | 2,047 |
| 2021-01-26 | $23.65 | $23.65 | $23.56 | $23.56 | $21.32 | 2,404 |
| 2021-01-25 | $23.71 | $23.75 | $23.54 | $23.74 | $21.49 | 8,344 |
| 2021-01-22 | $23.60 | $23.73 | $23.60 | $23.68 | $21.43 | 3,959 |
| 2021-01-21 | $23.58 | $23.74 | $23.57 | $23.62 | $21.38 | 6,687 |
| 2021-01-20 | $23.65 | $23.72 | $23.50 | $23.57 | $21.33 | 11,373 |
| 2021-01-19 | $23.30 | $23.69 | $23.30 | $23.60 | $21.36 | 24,400 |
| 2021-01-15 | $23.10 | $23.15 | $23.10 | $23.13 | $20.94 | 5,640 |
| 2021-01-14 | $23.24 | $23.48 | $23.06 | $23.11 | $20.92 | 5,675 |
| 2021-01-13 | $23.34 | $23.34 | $23.20 | $23.23 | $20.91 | 5,589 |
| 2021-01-12 | $23.24 | $23.25 | $23.23 | $23.23 | $20.91 | 1,703 |
| 2021-01-11 | $23.42 | $23.42 | $23.04 | $23.25 | $20.93 | 6,814 |
| 2021-01-08 | $23.24 | $23.30 | $23.02 | $23.30 | $20.97 | 6,184 |
| 2021-01-07 | $23.15 | $23.18 | $23.10 | $23.15 | $20.84 | 2,173 |
| 2021-01-06 | $22.95 | $23.16 | $22.95 | $23.16 | $20.85 | 3,280 |
| 2021-01-05 | $23.10 | $23.13 | $23.00 | $23.10 | $20.79 | 8,034 |
| 2021-01-04 | $23.19 | $23.20 | $23.00 | $23.09 | $20.78 | 3,869 |
| 2020-12-31 | $22.91 | $23.09 | $22.90 | $23.00 | $20.70 | 4,172 |
| 2020-12-30 | $22.90 | $23.00 | $22.90 | $22.96 | $20.67 | 10,501 |
| 2020-12-29 | $23.00 | $23.10 | $22.91 | $22.95 | $20.66 | 9,940 |
| 2020-12-28 | $23.10 | $23.10 | $22.99 | $23.01 | $20.71 | 7,317 |
| 2020-12-24 | $22.83 | $23.10 | $22.83 | $23.05 | $20.75 | 4,617 |
| 2020-12-23 | $23.12 | $23.19 | $22.66 | $22.90 | $20.61 | 47,657 |
| 2020-12-22 | $23.10 | $23.21 | $23.05 | $23.20 | $20.88 | 4,427 |
| 2020-12-21 | $23.24 | $23.25 | $23.05 | $23.11 | $20.80 | 7,236 |
| 2020-12-18 | $23.36 | $23.36 | $23.02 | $23.10 | $20.79 | 12,584 |
| 2020-12-17 | $23.30 | $23.31 | $23.12 | $23.24 | $20.92 | 4,612 |
| 2020-12-16 | $23.25 | $23.70 | $23.25 | $23.32 | $20.99 | 14,699 |
| 2020-12-15 | $23.43 | $23.52 | $23.14 | $23.27 | $20.94 | 7,428 |
| 2020-12-14 | $23.47 | $23.60 | $23.45 | $23.55 | $21.08 | 35,530 |
| 2020-12-11 | $23.58 | $23.60 | $23.08 | $23.52 | $21.05 | 5,806 |
| 2020-12-10 | $22.95 | $23.48 | $22.95 | $23.47 | $21.01 | 21,560 |
| 2020-12-09 | $23.50 | $23.60 | $23.48 | $23.54 | $21.07 | 9,635 |
| 2020-12-08 | $23.35 | $23.64 | $23.35 | $23.64 | $21.16 | 3,463 |
| 2020-12-07 | $23.50 | $23.59 | $23.30 | $23.49 | $21.02 | 13,871 |
| 2020-12-04 | $23.35 | $23.54 | $23.35 | $23.40 | $20.94 | 16,534 |
| 2020-12-03 | $23.44 | $23.56 | $23.21 | $23.35 | $20.90 | 8,828 |
| 2020-12-02 | $23.60 | $23.61 | $23.41 | $23.60 | $21.12 | 26,599 |
| 2020-12-01 | $23.48 | $23.50 | $23.30 | $23.45 | $20.99 | 13,569 |
| 2020-11-30 | $23.70 | $23.70 | $23.32 | $23.32 | $20.87 | 12,665 |
| 2020-11-27 | $23.45 | $23.45 | $23.45 | $23.45 | $20.99 | 166 |
| 2020-11-25 | $23.67 | $23.67 | $23.45 | $23.45 | $20.99 | 4,232 |
| 2020-11-24 | $23.40 | $23.64 | $23.40 | $23.58 | $21.11 | 2,470 |
| 2020-11-23 | $23.35 | $23.45 | $23.35 | $23.40 | $20.94 | 3,397 |
| 2020-11-20 | $23.47 | $23.47 | $23.34 | $23.46 | $20.99 | 1,561 |
| 2020-11-19 | $23.27 | $23.60 | $23.26 | $23.60 | $21.12 | 7,215 |
| 2020-11-18 | $23.30 | $23.55 | $23.20 | $23.55 | $21.08 | 4,934 |
| 2020-11-17 | $22.81 | $23.49 | $22.81 | $23.48 | $21.02 | 6,189 |
| 2020-11-16 | $23.00 | $23.40 | $23.00 | $23.40 | $20.94 | 4,161 |
| 2020-11-13 | $22.91 | $23.01 | $22.91 | $23.01 | $20.60 | 3,680 |
| 2020-11-12 | $23.10 | $23.10 | $22.90 | $22.90 | $20.50 | 6,303 |
| 2020-11-11 | $22.90 | $23.15 | $22.90 | $23.15 | $20.60 | 8,006 |
| 2020-11-10 | $22.90 | $23.14 | $22.87 | $23.08 | $20.54 | 2,610 |
| 2020-11-09 | $23.04 | $23.04 | $22.80 | $22.98 | $20.45 | 5,060 |
| 2020-11-06 | $22.75 | $22.75 | $22.75 | $22.75 | $20.25 | 1,855 |
| 2020-11-05 | $22.65 | $22.89 | $22.55 | $22.75 | $20.25 | 17,258 |
| 2020-11-04 | $22.94 | $23.18 | $22.57 | $22.58 | $20.10 | 1,118 |
| 2020-11-03 | $22.60 | $22.85 | $22.55 | $22.57 | $20.09 | 1,482 |
| 2020-11-02 | $22.90 | $22.90 | $22.60 | $22.60 | $20.11 | 6,466 |
| 2020-10-30 | $23.05 | $23.05 | $22.44 | $22.44 | $19.97 | 12,947 |
| 2020-10-29 | $22.92 | $23.06 | $22.92 | $22.92 | $20.40 | 2,937 |
| 2020-10-28 | $23.07 | $23.07 | $22.92 | $23.02 | $20.49 | 2,135 |
| 2020-10-27 | $22.91 | $23.01 | $22.91 | $23.01 | $20.48 | 1,266 |
| 2020-10-26 | $23.20 | $23.20 | $22.91 | $23.00 | $20.47 | 2,932 |
| 2020-10-23 | $22.92 | $23.27 | $22.92 | $22.92 | $20.40 | 4,705 |
| 2020-10-22 | $23.11 | $23.26 | $22.92 | $22.92 | $20.40 | 1,083 |
| 2020-10-21 | $23.05 | $23.17 | $22.92 | $23.00 | $20.47 | 28,087 |
| 2020-10-20 | $23.03 | $23.03 | $23.00 | $23.03 | $20.50 | 2,301 |
| 2020-10-19 | $23.13 | $23.13 | $22.92 | $23.05 | $20.51 | 3,074 |
| 2020-10-16 | $23.05 | $23.11 | $23.00 | $23.05 | $20.51 | 3,399 |
| 2020-10-15 | $23.15 | $23.15 | $23.15 | $23.15 | $20.60 | 255 |
| 2020-10-14 | $23.23 | $23.26 | $23.15 | $23.15 | $20.49 | 1,188 |
| 2020-10-13 | $23.03 | $23.03 | $23.03 | $23.03 | $20.38 | 229 |
| 2020-10-12 | $23.01 | $23.01 | $22.97 | $22.99 | $20.35 | 1,413 |
| 2020-10-09 | $23.23 | $23.23 | $23.00 | $23.00 | $20.36 | 1,833 |
| 2020-10-08 | $22.91 | $23.19 | $22.91 | $23.19 | $20.52 | 1,631 |
| 2020-10-07 | $23.02 | $23.44 | $23.02 | $23.37 | $20.68 | 2,533 |
| 2020-10-06 | $23.01 | $23.41 | $23.00 | $23.20 | $20.53 | 5,510 |
| 2020-10-05 | $22.85 | $23.22 | $22.85 | $23.01 | $20.36 | 2,639 |
| 2020-10-02 | $23.43 | $23.43 | $23.20 | $23.20 | $20.53 | 302 |
| 2020-10-01 | $23.14 | $23.36 | $22.81 | $22.90 | $20.27 | 19,301 |
| 2020-09-30 | $23.39 | $23.39 | $23.09 | $23.09 | $20.44 | 2,363 |
| 2020-09-29 | $23.24 | $23.39 | $23.10 | $23.20 | $20.53 | 3,512 |
| 2020-09-28 | $23.08 | $23.22 | $23.08 | $23.22 | $20.55 | 1,679 |
| 2020-09-25 | $23.00 | $23.22 | $23.00 | $23.22 | $20.55 | 3,120 |
| 2020-09-24 | $23.10 | $23.16 | $23.10 | $23.10 | $20.44 | 4,034 |
| 2020-09-23 | $22.90 | $23.10 | $22.90 | $23.10 | $20.44 | 2,237 |
| 2020-09-22 | $22.96 | $23.16 | $22.95 | $23.16 | $20.49 | 6,983 |
| 2020-09-21 | $23.08 | $23.08 | $22.95 | $22.95 | $20.31 | 4,504 |
| 2020-09-18 | $23.11 | $23.11 | $23.04 | $23.11 | $20.45 | 1,967 |
| 2020-09-17 | $22.94 | $23.12 | $22.94 | $23.12 | $20.46 | 3,014 |
| 2020-09-16 | $22.95 | $22.95 | $22.95 | $22.95 | $20.31 | 1,249 |
| 2020-09-15 | $22.98 | $23.11 | $22.90 | $23.05 | $20.40 | 6,013 |
| 2020-09-14 | $22.95 | $23.00 | $22.90 | $23.00 | $20.24 | 3,909 |
| 2020-09-11 | $22.95 | $23.22 | $22.90 | $23.13 | $20.36 | 3,448 |
| 2020-09-10 | $22.90 | $23.00 | $22.90 | $22.95 | $20.19 | 3,592 |
| 2020-09-09 | $22.63 | $23.00 | $22.63 | $22.94 | $20.19 | 6,357 |
| 2020-09-08 | $22.75 | $22.75 | $22.49 | $22.50 | $19.80 | 2,032 |
| 2020-09-04 | $22.72 | $22.96 | $22.72 | $22.75 | $20.02 | 49,228 |
| 2020-09-03 | $22.62 | $22.70 | $22.55 | $22.63 | $19.91 | 5,103 |
| 2020-09-02 | $22.50 | $22.65 | $22.40 | $22.65 | $19.93 | 5,203 |
| 2020-09-01 | $22.40 | $22.52 | $22.25 | $22.40 | $19.71 | 5,876 |
| 2020-08-31 | $22.47 | $22.48 | $22.21 | $22.40 | $19.71 | 8,047 |
| 2020-08-28 | $22.04 | $22.16 | $22.00 | $22.15 | $19.49 | 7,921 |
| 2020-08-27 | $22.04 | $22.04 | $22.04 | $22.04 | $19.39 | 296 |
| 2020-08-26 | $22.23 | $22.25 | $21.93 | $22.21 | $19.55 | 4,823 |
| 2020-08-25 | $22.34 | $22.34 | $22.22 | $22.25 | $19.58 | 1,604 |
| 2020-08-24 | $22.00 | $22.27 | $22.00 | $22.20 | $19.54 | 8,481 |
| 2020-08-21 | $21.86 | $22.02 | $21.86 | $22.02 | $19.38 | 582 |
| 2020-08-20 | $22.09 | $22.09 | $21.86 | $21.86 | $19.24 | 594 |
| 2020-08-19 | $22.08 | $22.29 | $21.81 | $22.06 | $19.41 | 3,996 |
| 2020-08-18 | $22.05 | $22.05 | $21.83 | $21.93 | $19.30 | 3,473 |
| 2020-08-17 | $21.97 | $22.25 | $21.80 | $22.09 | $19.44 | 4,234 |
| 2020-08-14 | $22.26 | $22.26 | $22.26 | $22.26 | $19.59 | 93 |
| 2020-08-13 | $21.99 | $22.48 | $21.99 | $22.26 | $19.48 | 6,203 |
| 2020-08-12 | $22.03 | $22.37 | $21.95 | $22.22 | $19.44 | 3,686 |
| 2020-08-11 | $21.99 | $22.18 | $21.77 | $22.15 | $19.38 | 18,804 |
| 2020-08-10 | $21.82 | $21.93 | $21.47 | $21.92 | $19.18 | 35,563 |
| 2020-08-07 | $21.70 | $21.70 | $21.35 | $21.62 | $18.92 | 20,932 |
| 2020-08-06 | $21.45 | $21.54 | $21.31 | $21.50 | $18.81 | 18,566 |
| 2020-08-05 | $21.45 | $21.46 | $21.44 | $21.44 | $18.76 | 2,038 |
| 2020-08-04 | $21.50 | $21.51 | $21.40 | $21.40 | $18.72 | 33,730 |
| 2020-08-03 | $21.50 | $21.70 | $21.40 | $21.67 | $18.96 | 23,320 |
| 2020-07-31 | $21.40 | $21.54 | $21.30 | $21.54 | $18.85 | 4,606 |
| 2020-07-30 | $21.15 | $21.66 | $21.15 | $21.30 | $18.64 | 4,710 |
| 2020-07-29 | $21.35 | $21.40 | $20.98 | $21.36 | $18.69 | 41,449 |
| 2020-07-28 | $21.31 | $21.36 | $21.27 | $21.36 | $18.69 | 3,931 |
| 2020-07-27 | $21.65 | $21.65 | $21.29 | $21.30 | $18.64 | 7,236 |
| 2020-07-24 | $21.54 | $21.61 | $21.47 | $21.56 | $18.86 | 1,902 |
| 2020-07-23 | $21.74 | $21.81 | $21.51 | $21.54 | $18.85 | 2,999 |
| 2020-07-22 | $21.52 | $21.80 | $21.44 | $21.77 | $19.05 | 2,740 |
| 2020-07-21 | $21.67 | $21.81 | $21.35 | $21.61 | $18.91 | 2,320 |
| 2020-07-20 | $21.40 | $21.79 | $21.35 | $21.79 | $19.06 | 11,572 |
| 2020-07-17 | $21.21 | $21.41 | $21.12 | $21.35 | $18.68 | 6,138 |
| 2020-07-16 | $21.37 | $21.55 | $21.23 | $21.25 | $18.59 | 21,763 |
| 2020-07-15 | $21.28 | $21.84 | $21.21 | $21.50 | $18.70 | 7,114 |
| 2020-07-14 | $21.49 | $21.49 | $21.21 | $21.22 | $18.45 | 11,500 |
| 2020-07-13 | $21.23 | $21.31 | $21.23 | $21.30 | $18.52 | 39,402 |
| 2020-07-10 | $21.58 | $21.69 | $21.10 | $21.23 | $18.46 | 23,766 |
| 2020-07-09 | $21.38 | $21.38 | $21.10 | $21.10 | $18.35 | 32,168 |
| 2020-07-08 | $21.31 | $21.60 | $20.49 | $21.10 | $18.35 | 26,417 |
| 2020-07-07 | $21.23 | $21.48 | $21.11 | $21.19 | $18.42 | 28,537 |
| 2020-07-06 | $21.96 | $21.98 | $21.28 | $21.28 | $18.50 | 34,416 |
| 2020-07-02 | $22.08 | $22.08 | $21.67 | $21.75 | $18.91 | 13,352 |
| 2020-07-01 | $22.00 | $22.30 | $21.63 | $22.00 | $19.13 | 10,947 |
| 2020-06-30 | $21.49 | $21.71 | $21.47 | $21.68 | $18.85 | 6,913 |
| 2020-06-29 | $21.74 | $22.31 | $21.45 | $21.47 | $18.67 | 3,967 |
| 2020-06-26 | $21.80 | $21.80 | $21.25 | $21.61 | $18.79 | 10,736 |
| 2020-06-25 | $21.83 | $21.88 | $21.72 | $21.86 | $19.01 | 6,356 |
| 2020-06-24 | $21.98 | $22.10 | $21.69 | $21.75 | $18.91 | 5,434 |
| 2020-06-23 | $22.00 | $22.00 | $21.00 | $21.71 | $18.88 | 25,104 |
| 2020-06-22 | $22.43 | $22.44 | $21.85 | $21.85 | $19.00 | 17,715 |
| 2020-06-19 | $22.49 | $22.49 | $22.40 | $22.45 | $19.52 | 5,403 |
| 2020-06-18 | $22.30 | $22.60 | $22.30 | $22.39 | $19.47 | 3,951 |
| 2020-06-17 | $22.63 | $22.63 | $22.40 | $22.45 | $19.52 | 9,518 |
| 2020-06-16 | $22.70 | $22.70 | $22.48 | $22.50 | $19.57 | 8,775 |
| 2020-06-15 | $22.50 | $22.65 | $22.45 | $22.48 | $19.55 | 6,280 |
| 2020-06-12 | $22.42 | $22.68 | $22.42 | $22.68 | $19.72 | 8,911 |
| 2020-06-11 | $22.40 | $22.49 | $22.30 | $22.30 | $19.28 | 14,751 |
| 2020-06-10 | $22.66 | $22.80 | $22.50 | $22.70 | $19.63 | 12,037 |
| 2020-06-09 | $22.66 | $23.00 | $22.66 | $22.66 | $19.59 | 4,272 |
| 2020-06-08 | $22.40 | $22.71 | $22.40 | $22.65 | $19.58 | 46,213 |
| 2020-06-05 | $22.49 | $22.50 | $22.10 | $22.39 | $19.36 | 36,997 |
| 2020-06-04 | $22.45 | $22.45 | $22.00 | $22.24 | $19.23 | 12,319 |
| 2020-06-03 | $22.58 | $22.58 | $22.27 | $22.44 | $19.40 | 39,910 |
| 2020-06-02 | $22.09 | $22.53 | $22.09 | $22.38 | $19.35 | 55,760 |
| 2020-06-01 | $21.90 | $22.10 | $21.87 | $22.00 | $19.02 | 22,267 |
| 2020-05-29 | $21.66 | $21.90 | $21.61 | $21.90 | $18.94 | 20,973 |
| 2020-05-28 | $21.40 | $21.64 | $21.40 | $21.62 | $18.69 | 18,932 |
| 2020-05-27 | $21.50 | $21.88 | $21.38 | $21.38 | $18.49 | 6,677 |
| 2020-05-26 | $21.40 | $21.42 | $21.17 | $21.35 | $18.46 | 53,776 |
| 2020-05-22 | $20.50 | $20.98 | $20.50 | $20.98 | $18.14 | 12,780 |
| 2020-05-21 | $20.19 | $20.50 | $19.97 | $20.45 | $17.68 | 22,341 |
| 2020-05-20 | $19.20 | $19.69 | $18.85 | $19.47 | $16.83 | 10,487 |
| 2020-05-19 | $18.91 | $19.70 | $18.90 | $19.70 | $17.03 | 10,764 |
| 2020-05-18 | $19.22 | $19.80 | $18.95 | $19.80 | $17.12 | 15,037 |
| 2020-05-15 | $19.00 | $19.41 | $18.91 | $19.36 | $16.74 | 34,012 |
| 2020-05-14 | $17.95 | $19.45 | $17.95 | $19.37 | $16.74 | 20,766 |
| 2020-05-13 | $18.05 | $18.51 | $18.05 | $18.51 | $16.00 | 7,478 |
| 2020-05-12 | $18.66 | $19.00 | $18.51 | $18.75 | $16.10 | 3,292 |
| 2020-05-11 | $18.34 | $19.17 | $18.34 | $19.00 | $16.31 | 14,516 |
| 2020-05-08 | $18.95 | $18.95 | $18.00 | $18.33 | $15.74 | 12,476 |
| 2020-05-07 | $17.95 | $18.62 | $17.92 | $18.27 | $15.68 | 5,890 |
| 2020-05-06 | $18.11 | $18.11 | $17.78 | $17.95 | $15.41 | 7,426 |
| 2020-05-05 | $17.96 | $18.33 | $17.75 | $18.23 | $15.65 | 6,266 |
| 2020-05-04 | $18.61 | $18.74 | $18.09 | $18.25 | $15.67 | 36,914 |
| 2020-05-01 | $19.07 | $19.07 | $18.50 | $18.52 | $15.90 | 2,057 |
| 2020-04-30 | $18.60 | $19.36 | $18.60 | $19.25 | $16.53 | 16,031 |
| 2020-04-29 | $18.85 | $19.05 | $18.70 | $18.70 | $16.06 | 9,775 |
| 2020-04-28 | $18.50 | $19.06 | $18.50 | $18.88 | $16.21 | 10,316 |
| 2020-04-27 | $18.75 | $18.92 | $18.50 | $18.90 | $16.23 | 9,878 |
| 2020-04-24 | $18.25 | $18.65 | $18.25 | $18.65 | $16.01 | 19,221 |
| 2020-04-23 | $18.04 | $18.49 | $18.00 | $18.49 | $15.88 | 38,787 |
| 2020-04-22 | $17.79 | $18.08 | $17.25 | $18.08 | $15.53 | 6,568 |
| 2020-04-21 | $17.10 | $17.86 | $17.00 | $17.79 | $15.27 | 12,665 |
| 2020-04-20 | $17.90 | $18.24 | $17.50 | $17.55 | $15.07 | 8,982 |
| 2020-04-17 | $18.50 | $18.50 | $17.85 | $17.91 | $15.38 | 11,001 |
| 2020-04-16 | $17.39 | $18.24 | $17.39 | $17.95 | $15.41 | 13,024 |
| 2020-04-15 | $18.85 | $18.85 | $17.66 | $18.10 | $15.54 | 3,640 |
| 2020-04-14 | $17.04 | $18.52 | $17.04 | $18.10 | $15.54 | 22,202 |
| 2020-04-13 | $19.15 | $19.50 | $17.51 | $18.25 | $15.56 | 28,466 |
| 2020-04-09 | $19.00 | $19.67 | $18.25 | $18.75 | $15.98 | 25,528 |
| 2020-04-08 | $17.10 | $18.25 | $17.10 | $17.77 | $15.15 | 11,708 |
| 2020-04-07 | $17.00 | $17.57 | $16.80 | $16.81 | $14.33 | 19,714 |
| 2020-04-06 | $17.22 | $17.22 | $16.67 | $16.75 | $14.28 | 28,655 |
| 2020-04-03 | $16.58 | $16.79 | $16.50 | $16.51 | $14.07 | 57,579 |
| 2020-04-02 | $17.26 | $17.57 | $16.56 | $16.58 | $14.13 | 9,773 |
| 2020-04-01 | $17.60 | $18.54 | $17.07 | $17.12 | $14.59 | 8,910 |
| 2020-03-31 | $17.36 | $18.75 | $17.15 | $17.98 | $15.33 | 11,680 |
| 2020-03-30 | $16.72 | $17.68 | $16.72 | $17.16 | $14.62 | 11,882 |
| 2020-03-27 | $17.75 | $17.75 | $16.47 | $17.19 | $14.65 | 14,527 |
| 2020-03-26 | $17.50 | $18.43 | $16.50 | $17.76 | $15.14 | 28,543 |
| 2020-03-25 | $15.40 | $17.26 | $15.20 | $17.20 | $14.66 | 5,848 |
| 2020-03-24 | $15.78 | $16.66 | $14.80 | $15.34 | $13.07 | 45,262 |
| 2020-03-23 | $18.50 | $18.50 | $15.00 | $15.60 | $13.30 | 39,284 |
| 2020-03-20 | $18.73 | $18.73 | $17.40 | $18.50 | $15.77 | 59,011 |
| 2020-03-19 | $12.70 | $18.48 | $12.70 | $17.10 | $14.58 | 25,448 |
| 2020-03-18 | $18.25 | $18.80 | $11.01 | $12.41 | $10.58 | 78,945 |
| 2020-03-17 | $18.01 | $20.17 | $18.01 | $18.63 | $15.88 | 64,009 |
| 2020-03-16 | $21.50 | $22.12 | $16.70 | $21.00 | $17.90 | 50,113 |
| 2020-03-13 | $22.72 | $22.99 | $21.95 | $22.50 | $18.99 | 11,287 |
| 2020-03-12 | $23.76 | $23.76 | $22.00 | $22.25 | $18.78 | 24,209 |
| 2020-03-11 | $24.30 | $24.30 | $23.75 | $23.95 | $20.21 | 20,109 |
| 2020-03-10 | $24.40 | $24.52 | $24.15 | $24.21 | $20.43 | 9,280 |
| 2020-03-09 | $24.12 | $24.50 | $24.12 | $24.12 | $20.36 | 34,469 |
| 2020-03-06 | $24.65 | $24.97 | $24.42 | $24.95 | $21.06 | 40,320 |
| 2020-03-05 | $24.85 | $24.85 | $24.66 | $24.77 | $20.91 | 54,748 |
| 2020-03-04 | $24.53 | $24.90 | $24.50 | $24.89 | $21.00 | 67,350 |
| 2020-03-03 | $24.50 | $24.74 | $24.40 | $24.55 | $20.72 | 92,264 |
| 2020-03-02 | $24.41 | $24.49 | $24.30 | $24.35 | $20.55 | 44,440 |
| 2020-02-28 | $24.35 | $24.51 | $24.15 | $24.38 | $20.58 | 130,526 |
| 2020-02-27 | $24.55 | $24.55 | $24.31 | $24.44 | $20.63 | 156,578 |
| 2020-02-26 | $24.59 | $24.64 | $24.52 | $24.64 | $20.79 | 95,516 |
| 2020-02-25 | $24.85 | $24.85 | $24.47 | $24.52 | $20.69 | 115,329 |
| 2020-02-24 | $24.75 | $24.80 | $24.51 | $24.61 | $20.77 | 96,590 |
| 2020-02-21 | $24.80 | $24.88 | $24.80 | $24.86 | $20.98 | 65,055 |
| 2020-02-20 | $24.79 | $24.80 | $24.67 | $24.80 | $20.93 | 99,699 |
| 2020-02-19 | $24.99 | $24.99 | $24.75 | $24.76 | $20.90 | 17,292 |
| 2020-02-18 | $24.91 | $24.99 | $24.74 | $24.74 | $20.88 | 33,737 |
| 2020-02-14 | $24.75 | $24.84 | $24.65 | $24.84 | $20.96 | 118,576 |
| 2020-02-13 | $24.75 | $24.75 | $24.61 | $24.70 | $20.84 | 61,832 |
| 2020-02-12 | $24.80 | $24.80 | $24.60 | $24.61 | $20.77 | 157,212 |
| 2020-02-11 | $24.90 | $24.90 | $24.70 | $24.70 | $20.84 | 61,977 |
| 2020-02-10 | $24.85 | $24.94 | $24.66 | $24.72 | $20.86 | 188,180 |
| 2020-02-07 | $24.83 | $25.00 | $24.70 | $24.81 | $20.94 | 327,554 |
| 2020-02-06 | $24.80 | $24.83 | $24.60 | $24.70 | $20.84 | 1,247,513 |
Oxford Lane Capital Corp (OXLCP) News Headlines
Recent Oxford Lane Capital Corp (OXLCP) News
Similar Companies to Oxford Lane Capital Corp (OXLCP) 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 | -- | -- | -- |