Oxford Square Capital Corp (OXSQG) Exchange: NASDAQ
Data as of Oct. 3, 2025
$24.00 ($-0.16) -0.66%
Oxford Square Capital Corp - Daily Information
Click for more stock information on Oxford Square Capital Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.08 |
| Previous Close | $24.00 |
| High | $24.16 |
| Low | $24.00 |
| Adjusted Open | $24.08 |
| Previous Adjusted Close | $24.00 |
| Adjusted High | $24.16 |
| Adjusted Low | $24.00 |
About Oxford Square Capital Corp (OXSQG)
Oxford Square Capital Corp
Invest in Oxford Square Capital Corp (OXSQG)
Historical Stock Data for Oxford Square Capital Corp (OXSQG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $24.08 | $24.16 | $24.00 | $24.00 | $24.00 | 4,879 |
| 2025-10-02 | $24.10 | $24.16 | $24.01 | $24.16 | $24.16 | 1,427 |
| 2025-10-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 212 |
| 2025-09-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2025-09-29 | $24.06 | $24.12 | $24.06 | $24.12 | $24.12 | 3,545 |
| 2025-09-26 | $24.04 | $24.04 | $24.01 | $24.01 | $24.01 | 2,409 |
| 2025-09-25 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 99 |
| 2025-09-24 | $24.10 | $24.10 | $24.00 | $24.04 | $24.04 | 1,939 |
| 2025-09-23 | $24.00 | $24.10 | $23.95 | $24.10 | $24.10 | 1,785 |
| 2025-09-22 | $24.10 | $24.11 | $24.04 | $24.10 | $24.10 | 2,276 |
| 2025-09-19 | $24.00 | $24.03 | $23.95 | $23.95 | $23.95 | 5,873 |
| 2025-09-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 47 |
| 2025-09-17 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 610 |
| 2025-09-16 | $24.10 | $24.10 | $24.03 | $24.03 | $24.03 | 1,073 |
| 2025-09-15 | $24.00 | $24.06 | $24.00 | $24.06 | $24.06 | 5,294 |
| 2025-09-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 326 |
| 2025-09-11 | $24.00 | $24.00 | $23.97 | $23.97 | $23.97 | 251 |
| 2025-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 105 |
| 2025-09-09 | $23.92 | $24.00 | $23.92 | $24.00 | $24.00 | 847 |
| 2025-09-08 | $23.91 | $23.99 | $23.91 | $23.93 | $23.93 | 1,066 |
| 2025-09-05 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 356 |
| 2025-09-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 515 |
| 2025-09-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 410 |
| 2025-09-02 | $23.77 | $23.96 | $23.74 | $23.96 | $23.96 | 2,582 |
| 2025-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 31 |
| 2025-08-28 | $23.84 | $23.99 | $23.84 | $23.87 | $23.87 | 4,909 |
| 2025-08-27 | $23.71 | $23.75 | $23.70 | $23.75 | $23.75 | 1,226 |
| 2025-08-26 | $23.83 | $23.85 | $23.83 | $23.85 | $23.85 | 583 |
| 2025-08-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 216 |
| 2025-08-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,089 |
| 2025-08-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 223 |
| 2025-08-20 | $23.72 | $23.78 | $23.64 | $23.67 | $23.67 | 8,173 |
| 2025-08-19 | $23.79 | $23.80 | $23.66 | $23.68 | $23.68 | 3,740 |
| 2025-08-18 | $23.77 | $23.80 | $23.63 | $23.67 | $23.67 | 22,295 |
| 2025-08-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 642 |
| 2025-08-14 | $23.80 | $23.90 | $23.80 | $23.89 | $23.89 | 3,766 |
| 2025-08-13 | $23.85 | $23.85 | $23.76 | $23.76 | $23.76 | 1,039 |
| 2025-08-12 | $23.76 | $23.80 | $23.75 | $23.80 | $23.80 | 1,744 |
| 2025-08-11 | $23.95 | $23.95 | $23.77 | $23.77 | $23.77 | 2,100 |
| 2025-08-08 | $24.00 | $24.00 | $23.98 | $23.98 | $23.98 | 939 |
| 2025-08-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 234 |
| 2025-08-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 639 |
| 2025-08-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2025-08-04 | $23.70 | $23.89 | $23.70 | $23.89 | $23.89 | 1,779 |
| 2025-08-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 687 |
| 2025-07-31 | $24.00 | $24.00 | $23.74 | $23.74 | $23.74 | 1,132 |
| 2025-07-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 36 |
| 2025-07-29 | $23.85 | $23.90 | $23.85 | $23.90 | $23.90 | 1,225 |
| 2025-07-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 153 |
| 2025-07-25 | $23.80 | $23.90 | $23.80 | $23.80 | $23.80 | 2,584 |
| 2025-07-24 | $23.85 | $23.87 | $23.72 | $23.75 | $23.75 | 4,068 |
| 2025-07-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 130 |
| 2025-07-22 | $23.81 | $23.98 | $23.81 | $23.81 | $23.81 | 4,737 |
| 2025-07-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2025-07-18 | $23.76 | $23.76 | $23.61 | $23.69 | $23.69 | 493 |
| 2025-07-17 | $23.55 | $23.74 | $23.55 | $23.68 | $23.68 | 1,094 |
| 2025-07-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 238 |
| 2025-07-15 | $23.61 | $23.61 | $23.60 | $23.60 | $23.60 | 1,213 |
| 2025-07-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.55 | 90 |
| 2025-07-11 | $23.88 | $23.94 | $23.88 | $23.90 | $23.55 | 1,475 |
| 2025-07-10 | $23.94 | $23.94 | $23.94 | $23.94 | $23.60 | 51 |
| 2025-07-09 | $23.94 | $23.94 | $23.90 | $23.94 | $23.60 | 1,450 |
| 2025-07-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.56 | 209 |
| 2025-07-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.56 | 198 |
| 2025-07-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.55 | 260 |
| 2025-07-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.54 | 934 |
| 2025-07-01 | $23.84 | $23.90 | $23.82 | $23.88 | $23.54 | 2,423 |
| 2025-06-30 | $23.79 | $23.84 | $23.79 | $23.84 | $23.50 | 2,616 |
| 2025-06-27 | $23.82 | $23.82 | $23.74 | $23.77 | $23.77 | 2,273 |
| 2025-06-26 | $23.79 | $23.79 | $23.76 | $23.76 | $23.76 | 1,578 |
| 2025-06-25 | $23.70 | $23.74 | $23.67 | $23.74 | $23.74 | 3,149 |
| 2025-06-24 | $23.64 | $23.66 | $23.60 | $23.66 | $23.66 | 4,855 |
| 2025-06-23 | $23.61 | $23.64 | $23.56 | $23.64 | $23.64 | 1,364 |
| 2025-06-20 | $23.47 | $23.63 | $23.47 | $23.63 | $23.63 | 2,238 |
| 2025-06-18 | $23.64 | $23.65 | $23.42 | $23.65 | $23.65 | 8,948 |
| 2025-06-17 | $23.59 | $23.68 | $23.49 | $23.64 | $23.64 | 7,593 |
| 2025-06-16 | $23.56 | $23.64 | $23.56 | $23.64 | $23.64 | 3,935 |
| 2025-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 139 |
| 2025-06-12 | $23.55 | $23.55 | $23.47 | $23.50 | $23.50 | 6,661 |
| 2025-06-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 73 |
| 2025-06-10 | $23.53 | $23.53 | $23.45 | $23.45 | $23.45 | 1,817 |
| 2025-06-09 | $23.32 | $23.40 | $23.32 | $23.39 | $23.39 | 157,146 |
| 2025-06-06 | $23.29 | $23.29 | $23.28 | $23.28 | $23.28 | 863 |
| 2025-06-05 | $23.26 | $23.30 | $23.23 | $23.23 | $23.23 | 1,092 |
| 2025-06-04 | $23.30 | $23.32 | $23.27 | $23.27 | $23.27 | 605 |
| 2025-06-03 | $23.25 | $23.29 | $23.25 | $23.29 | $23.29 | 4,976 |
| 2025-06-02 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 515 |
| 2025-05-30 | $23.25 | $23.25 | $23.19 | $23.19 | $23.19 | 594 |
| 2025-05-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,095 |
| 2025-05-28 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 321 |
| 2025-05-27 | $23.20 | $23.23 | $23.20 | $23.22 | $23.22 | 4,079 |
| 2025-05-23 | $23.17 | $23.18 | $23.16 | $23.18 | $23.18 | 4,067 |
| 2025-05-22 | $23.13 | $23.19 | $23.11 | $23.18 | $23.18 | 3,394 |
| 2025-05-21 | $23.17 | $23.23 | $23.11 | $23.11 | $23.11 | 14,847 |
| 2025-05-20 | $23.16 | $23.17 | $23.15 | $23.17 | $23.17 | 14,803 |
| 2025-05-19 | $23.14 | $23.14 | $23.10 | $23.11 | $23.11 | 5,405 |
| 2025-05-16 | $23.09 | $23.13 | $23.09 | $23.11 | $23.11 | 5,367 |
| 2025-05-15 | $23.10 | $23.10 | $23.02 | $23.02 | $23.02 | 4,380 |
| 2025-05-14 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 22,779 |
| 2025-05-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 35 |
| 2025-05-12 | $23.13 | $23.13 | $23.07 | $23.13 | $23.13 | 5,084 |
| 2025-05-09 | $23.08 | $23.09 | $23.00 | $23.00 | $23.00 | 1,334 |
| 2025-05-08 | $23.02 | $23.08 | $23.02 | $23.08 | $23.08 | 2,902 |
| 2025-05-07 | $23.08 | $23.08 | $23.02 | $23.02 | $23.02 | 901 |
| 2025-05-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 181 |
| 2025-05-05 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 21 |
| 2025-05-02 | $23.01 | $23.06 | $23.01 | $23.06 | $23.06 | 222 |
| 2025-05-01 | $23.04 | $23.04 | $22.93 | $22.93 | $22.93 | 2,667 |
| 2025-04-30 | $23.03 | $23.06 | $23.00 | $23.02 | $23.02 | 25,947 |
| 2025-04-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 508 |
| 2025-04-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 815 |
| 2025-04-25 | $23.00 | $23.00 | $22.92 | $22.92 | $22.92 | 1,309 |
| 2025-04-24 | $23.05 | $23.05 | $23.04 | $23.05 | $23.05 | 2,036 |
| 2025-04-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 269 |
| 2025-04-22 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 182 |
| 2025-04-21 | $23.08 | $23.12 | $22.75 | $22.75 | $22.75 | 2,559 |
| 2025-04-17 | $22.86 | $23.10 | $22.86 | $23.10 | $23.10 | 6,177 |
| 2025-04-16 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2025-04-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 35 |
| 2025-04-14 | $23.19 | $23.19 | $23.19 | $23.19 | $22.85 | 40 |
| 2025-04-11 | $22.97 | $23.19 | $22.97 | $23.19 | $22.85 | 818 |
| 2025-04-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2025-04-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 39 |
| 2025-04-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 252 |
| 2025-04-07 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2025-04-04 | $23.19 | $23.29 | $23.19 | $23.27 | $23.27 | 750 |
| 2025-04-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 487 |
| 2025-04-02 | $23.29 | $23.30 | $23.22 | $23.30 | $23.30 | 1,669 |
| 2025-04-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 3,539 |
| 2025-03-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1,004 |
| 2025-03-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2025-03-27 | $23.30 | $23.30 | $23.26 | $23.26 | $23.26 | 1,104 |
| 2025-03-26 | $23.35 | $23.39 | $23.35 | $23.36 | $23.36 | 685 |
| 2025-03-25 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 26 |
| 2025-03-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1,497 |
| 2025-03-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 566 |
| 2025-03-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 225 |
| 2025-03-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,050 |
| 2025-03-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2025-03-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 38 |
| 2025-03-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 589 |
| 2025-03-13 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 13 |
| 2025-03-12 | $23.24 | $23.32 | $23.24 | $23.32 | $23.32 | 455 |
| 2025-03-11 | $23.23 | $23.24 | $23.23 | $23.24 | $23.24 | 267 |
| 2025-03-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 554 |
| 2025-03-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 13 |
| 2025-03-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 48 |
| 2025-03-05 | $23.22 | $23.40 | $23.22 | $23.40 | $23.40 | 1,451 |
| 2025-03-04 | $23.37 | $23.37 | $23.35 | $23.35 | $23.35 | 3,300 |
| 2025-03-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 110 |
| 2025-02-28 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 2 |
| 2025-02-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2025-02-26 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2025-02-25 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2025-02-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 550 |
| 2025-02-21 | $23.22 | $23.22 | $23.17 | $23.22 | $23.22 | 1,759 |
| 2025-02-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 222 |
| 2025-02-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 440 |
| 2025-02-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2025-02-14 | $23.39 | $23.40 | $23.39 | $23.40 | $23.40 | 933 |
| 2025-02-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 111 |
| 2025-02-12 | $23.37 | $23.39 | $23.35 | $23.39 | $23.39 | 1,014 |
| 2025-02-11 | $23.25 | $23.38 | $23.25 | $23.38 | $23.38 | 1,373 |
| 2025-02-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 614 |
| 2025-02-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 101 |
| 2025-02-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 344 |
| 2025-02-05 | $23.36 | $23.36 | $23.25 | $23.25 | $23.25 | 1,757 |
| 2025-02-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 161 |
| 2025-02-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 226 |
| 2025-01-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 49 |
| 2025-01-30 | $23.04 | $23.36 | $23.00 | $23.36 | $23.36 | 715 |
| 2025-01-29 | $23.11 | $23.14 | $23.11 | $23.13 | $23.13 | 828 |
| 2025-01-28 | $23.00 | $23.29 | $23.00 | $23.29 | $23.29 | 402 |
| 2025-01-27 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 451 |
| 2025-01-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 366 |
| 2025-01-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 135 |
| 2025-01-22 | $23.07 | $23.40 | $23.04 | $23.35 | $23.35 | 3,031 |
| 2025-01-21 | $23.02 | $23.39 | $23.02 | $23.39 | $23.39 | 906 |
| 2025-01-17 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 109 |
| 2025-01-16 | $23.36 | $23.36 | $23.10 | $23.10 | $23.10 | 469 |
| 2025-01-15 | $23.17 | $23.29 | $23.17 | $23.29 | $23.29 | 821 |
| 2025-01-14 | $23.21 | $23.21 | $23.21 | $23.21 | $22.87 | 4 |
| 2025-01-13 | $23.42 | $23.42 | $23.21 | $23.21 | $22.87 | 601 |
| 2025-01-10 | $23.21 | $23.30 | $23.21 | $23.30 | $22.96 | 1,821 |
| 2025-01-08 | $23.21 | $23.41 | $23.21 | $23.41 | $23.07 | 1,295 |
| 2025-01-07 | $23.43 | $23.43 | $23.21 | $23.21 | $22.87 | 683 |
| 2025-01-06 | $23.28 | $23.42 | $23.28 | $23.42 | $23.08 | 406 |
| 2025-01-03 | $23.36 | $23.43 | $23.36 | $23.43 | $23.09 | 984 |
| 2025-01-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.09 | 195 |
| 2024-12-31 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 139 |
| 2024-12-30 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 2,356 |
| 2024-12-27 | $23.24 | $23.24 | $23.24 | $23.24 | $22.90 | 935 |
| 2024-12-26 | $23.20 | $23.21 | $23.20 | $23.21 | $22.87 | 849 |
| 2024-12-24 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 114 |
| 2024-12-23 | $23.17 | $23.44 | $23.17 | $23.44 | $23.10 | 3,610 |
| 2024-12-20 | $23.17 | $23.17 | $23.17 | $23.17 | $22.83 | 868 |
| 2024-12-19 | $23.28 | $23.28 | $23.28 | $23.28 | $22.94 | 352 |
| 2024-12-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.96 | 613 |
| 2024-12-17 | $23.29 | $23.29 | $23.17 | $23.17 | $22.83 | 2,280 |
| 2024-12-16 | $23.17 | $23.17 | $23.17 | $23.17 | $22.83 | 6 |
| 2024-12-13 | $23.23 | $23.23 | $23.16 | $23.17 | $22.83 | 1,701 |
| 2024-12-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.93 | 31 |
| 2024-12-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.93 | 500 |
| 2024-12-10 | $23.44 | $23.44 | $23.41 | $23.44 | $23.10 | 1,560 |
| 2024-12-09 | $23.25 | $23.34 | $23.25 | $23.34 | $23.00 | 1,510 |
| 2024-12-06 | $23.44 | $23.44 | $23.44 | $23.44 | $23.09 | 5 |
| 2024-12-05 | $23.29 | $23.44 | $23.29 | $23.44 | $23.09 | 415 |
| 2024-12-04 | $23.29 | $23.30 | $23.29 | $23.29 | $22.95 | 2,589 |
| 2024-12-03 | $23.13 | $23.13 | $23.13 | $23.13 | $22.79 | 0 |
| 2024-12-02 | $23.13 | $23.13 | $23.13 | $23.13 | $22.79 | 204 |
| 2024-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 6 |
| 2024-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 364 |
| 2024-11-26 | $22.99 | $23.00 | $22.95 | $23.00 | $22.67 | 516 |
| 2024-11-25 | $23.21 | $23.21 | $23.21 | $23.21 | $22.87 | 117 |
| 2024-11-22 | $23.21 | $23.21 | $23.21 | $23.21 | $22.87 | 0 |
| 2024-11-21 | $23.11 | $23.24 | $23.11 | $23.21 | $22.87 | 1,100 |
| 2024-11-20 | $23.11 | $23.11 | $23.11 | $23.11 | $22.77 | 197 |
| 2024-11-19 | $23.21 | $23.21 | $23.21 | $23.21 | $22.87 | 24 |
| 2024-11-18 | $23.22 | $23.22 | $23.15 | $23.21 | $22.87 | 1,743 |
| 2024-11-15 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 11 |
| 2024-11-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 40 |
| 2024-11-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
| 2024-11-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 30 |
| 2024-11-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 271 |
| 2024-11-08 | $23.06 | $23.06 | $23.06 | $23.06 | $22.73 | 160 |
| 2024-11-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.62 | 407 |
| 2024-11-06 | $22.96 | $22.98 | $22.95 | $22.95 | $22.62 | 3,005 |
| 2024-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 0 |
| 2024-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 187 |
| 2024-11-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 241 |
| 2024-10-31 | $22.94 | $23.24 | $22.94 | $23.22 | $23.22 | 1,429 |
| 2024-10-30 | $23.08 | $23.08 | $22.94 | $22.94 | $22.94 | 602 |
| 2024-10-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 542 |
| 2024-10-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
| 2024-10-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 25 |
| 2024-10-24 | $23.26 | $23.26 | $23.24 | $23.26 | $23.26 | 1,082 |
| 2024-10-23 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 910 |
| 2024-10-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 105 |
| 2024-10-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2024-10-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 24 |
| 2024-10-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 138 |
| 2024-10-16 | $23.21 | $23.26 | $23.18 | $23.26 | $23.26 | 1,340 |
| 2024-10-15 | $23.18 | $23.23 | $23.14 | $23.23 | $23.23 | 1,380 |
| 2024-10-14 | $23.14 | $23.49 | $23.14 | $23.32 | $22.98 | 2,085 |
| 2024-10-11 | $23.22 | $23.23 | $23.22 | $23.22 | $22.88 | 402 |
| 2024-10-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.01 | 260 |
| 2024-10-09 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 1 |
| 2024-10-08 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 7 |
| 2024-10-07 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 311 |
| 2024-10-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.01 | 181 |
| 2024-10-03 | $23.31 | $23.31 | $23.30 | $23.30 | $22.96 | 676 |
| 2024-10-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.95 | 122 |
| 2024-10-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.02 | 601 |
| 2024-09-30 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 224 |
| 2024-09-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 428 |
| 2024-09-26 | $23.26 | $23.29 | $23.26 | $23.29 | $23.29 | 1,210 |
| 2024-09-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2024-09-24 | $23.00 | $23.21 | $23.00 | $23.16 | $23.16 | 4,882 |
| 2024-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 444 |
| 2024-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 76 |
| 2024-09-19 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 1,258 |
| 2024-09-18 | $22.88 | $22.90 | $22.86 | $22.90 | $22.90 | 5,431 |
| 2024-09-17 | $22.93 | $22.95 | $22.89 | $22.89 | $22.89 | 1,959 |
| 2024-09-16 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 842 |
| 2024-09-13 | $22.81 | $22.85 | $22.81 | $22.85 | $22.85 | 237 |
| 2024-09-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 10 |
| 2024-09-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 19 |
| 2024-09-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 103 |
| 2024-09-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 265 |
| 2024-09-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 178 |
| 2024-09-05 | $22.77 | $22.93 | $22.77 | $22.77 | $22.77 | 4,205 |
| 2024-09-04 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 43 |
| 2024-09-03 | $22.66 | $22.71 | $22.64 | $22.71 | $22.71 | 844 |
| 2024-08-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 3,042 |
| 2024-08-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 155 |
| 2024-08-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 126 |
| 2024-08-27 | $22.79 | $22.79 | $22.57 | $22.71 | $22.71 | 1,354 |
| 2024-08-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 54 |
| 2024-08-23 | $22.60 | $22.74 | $22.52 | $22.52 | $22.52 | 16,863 |
| 2024-08-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 886 |
| 2024-08-21 | $22.72 | $22.72 | $22.67 | $22.67 | $22.67 | 1,622 |
| 2024-08-20 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 44 |
| 2024-08-19 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 2,302 |
| 2024-08-16 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2024-08-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 111 |
| 2024-08-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 131 |
| 2024-08-13 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 392 |
| 2024-08-12 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 57 |
| 2024-08-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 87 |
| 2024-08-08 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 87 |
| 2024-08-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 162 |
| 2024-08-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 73 |
| 2024-08-05 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 517 |
| 2024-08-02 | $22.72 | $22.72 | $22.55 | $22.55 | $22.55 | 610 |
| 2024-08-01 | $22.52 | $22.72 | $22.52 | $22.72 | $22.72 | 608 |
| 2024-07-31 | $22.50 | $22.55 | $22.47 | $22.47 | $22.47 | 7,872 |
| 2024-07-30 | $22.60 | $22.71 | $22.60 | $22.71 | $22.71 | 993 |
| 2024-07-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 216 |
| 2024-07-26 | $22.61 | $22.61 | $22.50 | $22.50 | $22.50 | 783 |
| 2024-07-25 | $22.54 | $22.55 | $22.38 | $22.40 | $22.40 | 14,672 |
| 2024-07-24 | $22.51 | $22.51 | $22.39 | $22.44 | $22.44 | 2,735 |
| 2024-07-23 | $22.51 | $22.62 | $22.50 | $22.59 | $22.59 | 14,603 |
| 2024-07-22 | $22.44 | $22.56 | $22.44 | $22.50 | $22.50 | 18,716 |
| 2024-07-19 | $22.60 | $22.60 | $22.44 | $22.44 | $22.44 | 4,275 |
| 2024-07-18 | $22.57 | $22.57 | $22.50 | $22.51 | $22.51 | 2,324 |
| 2024-07-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 154 |
| 2024-07-16 | $22.76 | $22.89 | $22.76 | $22.89 | $22.89 | 979 |
| 2024-07-15 | $22.74 | $22.74 | $22.73 | $22.73 | $22.73 | 531 |
| 2024-07-12 | $22.99 | $23.00 | $22.85 | $22.90 | $22.90 | 1,956 |
| 2024-07-11 | $22.85 | $23.00 | $22.85 | $22.95 | $22.95 | 2,406 |
| 2024-07-10 | $22.70 | $22.82 | $22.68 | $22.82 | $22.82 | 975 |
| 2024-07-09 | $22.68 | $22.70 | $22.62 | $22.70 | $22.70 | 1,190 |
| 2024-07-08 | $22.63 | $22.76 | $22.63 | $22.76 | $22.76 | 385 |
| 2024-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 4 |
| 2024-07-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-07-02 | $22.85 | $22.90 | $22.85 | $22.90 | $22.90 | 383 |
| 2024-07-01 | $22.61 | $22.85 | $22.61 | $22.77 | $22.77 | 1,691 |
| 2024-06-28 | $22.66 | $22.68 | $22.53 | $22.53 | $22.53 | 3,241 |
| 2024-06-27 | $22.66 | $22.91 | $22.65 | $22.65 | $22.65 | 3,787 |
| 2024-06-26 | $22.70 | $22.85 | $22.65 | $22.65 | $22.65 | 12,605 |
| 2024-06-25 | $22.71 | $22.71 | $22.52 | $22.70 | $22.70 | 3,662 |
| 2024-06-24 | $22.81 | $22.90 | $22.41 | $22.68 | $22.68 | 3,139 |
| 2024-06-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 312 |
| 2024-06-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 44 |
| 2024-06-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 625 |
| 2024-06-17 | $22.94 | $22.94 | $22.74 | $22.79 | $22.79 | 2,131 |
| 2024-06-14 | $22.91 | $22.91 | $22.83 | $22.91 | $22.91 | 2,812 |
| 2024-06-13 | $22.95 | $22.95 | $22.83 | $22.83 | $22.83 | 964 |
| 2024-06-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,229 |
| 2024-06-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 8 |
| 2024-06-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 359 |
| 2024-06-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,299 |
| 2024-06-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3 |
| 2024-06-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-06-04 | $22.63 | $22.90 | $22.61 | $22.90 | $22.90 | 602 |
| 2024-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,075 |
| 2024-05-31 | $22.74 | $22.74 | $22.60 | $22.60 | $22.60 | 1,154 |
| 2024-05-30 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 35 |
| 2024-05-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 93 |
| 2024-05-28 | $22.60 | $22.73 | $22.60 | $22.73 | $22.73 | 739 |
| 2024-05-24 | $22.83 | $22.97 | $22.77 | $22.77 | $22.77 | 3,391 |
| 2024-05-23 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1,804 |
| 2024-05-22 | $22.54 | $22.83 | $22.54 | $22.83 | $22.83 | 1,986 |
| 2024-05-21 | $22.57 | $22.57 | $22.55 | $22.55 | $22.55 | 1,200 |
| 2024-05-20 | $22.58 | $22.60 | $22.51 | $22.60 | $22.60 | 137,457 |
| 2024-05-17 | $22.45 | $22.45 | $22.26 | $22.45 | $22.45 | 7,221 |
| 2024-05-16 | $22.22 | $22.40 | $22.20 | $22.40 | $22.40 | 612 |
| 2024-05-15 | $22.32 | $22.59 | $22.27 | $22.59 | $22.59 | 1,588 |
| 2024-05-14 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 303 |
| 2024-05-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 280 |
| 2024-05-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 21 |
| 2024-05-09 | $22.75 | $22.75 | $22.54 | $22.54 | $22.54 | 898 |
| 2024-05-08 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 14 |
| 2024-05-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 285 |
| 2024-05-06 | $22.28 | $22.38 | $22.28 | $22.38 | $22.38 | 536 |
| 2024-05-03 | $22.20 | $22.28 | $22.01 | $22.28 | $22.28 | 5,379 |
| 2024-05-02 | $22.15 | $22.41 | $22.15 | $22.41 | $22.41 | 1,870 |
| 2024-05-01 | $22.30 | $22.47 | $22.24 | $22.47 | $22.47 | 3,091 |
| 2024-04-30 | $22.15 | $22.80 | $22.15 | $22.59 | $22.59 | 4,320 |
| 2024-04-29 | $22.30 | $22.32 | $22.23 | $22.23 | $22.23 | 2,181 |
| 2024-04-26 | $22.21 | $22.28 | $22.10 | $22.28 | $22.28 | 4,904 |
| 2024-04-25 | $22.15 | $22.95 | $22.15 | $22.20 | $22.20 | 2,407 |
| 2024-04-24 | $22.40 | $22.97 | $22.40 | $22.97 | $22.97 | 442 |
| 2024-04-23 | $22.16 | $22.45 | $22.16 | $22.43 | $22.43 | 5,297 |
| 2024-04-22 | $22.15 | $22.95 | $22.15 | $22.62 | $22.62 | 1,816 |
| 2024-04-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 5 |
| 2024-04-18 | $22.35 | $22.94 | $22.15 | $22.94 | $22.94 | 4,509 |
| 2024-04-17 | $22.47 | $22.69 | $22.15 | $22.50 | $22.50 | 3,374 |
| 2024-04-16 | $22.60 | $22.60 | $22.17 | $22.17 | $22.17 | 8,568 |
| 2024-04-15 | $22.64 | $22.84 | $22.26 | $22.84 | $22.84 | 1,349 |
| 2024-04-12 | $23.10 | $23.10 | $22.70 | $23.00 | $23.00 | 4,091 |
| 2024-04-11 | $22.67 | $23.09 | $22.62 | $23.09 | $22.75 | 2,124 |
| 2024-04-10 | $22.72 | $22.72 | $22.72 | $22.72 | $22.39 | 0 |
| 2024-04-09 | $22.76 | $23.10 | $22.72 | $22.72 | $22.39 | 1,380 |
| 2024-04-08 | $22.69 | $22.82 | $22.66 | $22.75 | $22.75 | 1,655 |
| 2024-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2024-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 202 |
| 2024-04-03 | $22.93 | $22.93 | $22.92 | $22.92 | $22.92 | 1,459 |
| 2024-04-02 | $22.73 | $22.98 | $22.45 | $22.98 | $22.98 | 2,272 |
| 2024-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 470 |
| 2024-03-28 | $22.75 | $22.82 | $22.75 | $22.82 | $22.82 | 796 |
| 2024-03-27 | $22.57 | $22.80 | $22.45 | $22.80 | $22.80 | 4,307 |
| 2024-03-26 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 334 |
| 2024-03-25 | $22.85 | $22.97 | $22.55 | $22.97 | $22.97 | 3,213 |
| 2024-03-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 26,927 |
| 2024-03-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,013 |
| 2024-03-20 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 54 |
| 2024-03-19 | $22.76 | $23.05 | $22.58 | $23.05 | $23.05 | 2,350 |
| 2024-03-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 256 |
| 2024-03-15 | $22.71 | $23.00 | $22.52 | $22.52 | $22.52 | 601 |
| 2024-03-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 15 |
| 2024-03-13 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 529 |
| 2024-03-12 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2024-03-11 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 8 |
| 2024-03-08 | $22.45 | $23.23 | $22.45 | $23.23 | $23.23 | 900 |
| 2024-03-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 475 |
| 2024-03-06 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2024-03-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1,295 |
| 2024-03-04 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 49 |
| 2024-03-01 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 50 |
| 2024-02-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 135 |
| 2024-02-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-02-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-02-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 832 |
| 2024-02-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-02-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 15 |
| 2024-02-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-02-20 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 47 |
| 2024-02-16 | $22.53 | $23.04 | $22.50 | $23.04 | $23.04 | 1,025 |
| 2024-02-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 60 |
| 2024-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-02-13 | $22.64 | $23.10 | $22.44 | $23.10 | $23.10 | 966 |
| 2024-02-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 395 |
| 2024-02-09 | $22.92 | $23.08 | $22.92 | $23.00 | $23.00 | 4,012 |
| 2024-02-08 | $23.00 | $23.10 | $23.00 | $23.10 | $23.10 | 1,500 |
| 2024-02-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 3 |
| 2024-02-06 | $22.92 | $22.95 | $22.92 | $22.95 | $22.95 | 245 |
| 2024-02-05 | $22.51 | $22.96 | $22.51 | $22.96 | $22.96 | 499 |
| 2024-02-02 | $22.50 | $22.90 | $22.50 | $22.50 | $22.50 | 1,510 |
| 2024-02-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1 |
| 2024-01-31 | $22.65 | $22.80 | $22.65 | $22.80 | $22.80 | 400 |
| 2024-01-30 | $22.66 | $22.92 | $22.66 | $22.92 | $22.92 | 1,400 |
| 2024-01-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 28 |
| 2024-01-26 | $22.92 | $22.92 | $22.53 | $22.92 | $22.92 | 2,082 |
| 2024-01-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 15 |
| 2024-01-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-01-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 10 |
| 2024-01-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2024-01-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-01-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-01-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 33 |
| 2024-01-16 | $22.50 | $22.90 | $22.50 | $22.90 | $22.90 | 1,146 |
| 2024-01-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-01-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 300 |
| 2024-01-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.46 | 2 |
| 2024-01-09 | $22.84 | $22.84 | $22.80 | $22.80 | $22.46 | 645 |
| 2024-01-08 | $22.43 | $22.80 | $22.43 | $22.80 | $22.46 | 957 |
| 2024-01-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.29 | 0 |
| 2024-01-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.29 | 200 |
| 2024-01-03 | $22.46 | $22.80 | $22.40 | $22.44 | $22.11 | 1,603 |
| 2024-01-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.19 | 0 |
| 2023-12-29 | $22.50 | $22.53 | $22.30 | $22.52 | $22.19 | 22,254 |
| 2023-12-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 10 |
| 2023-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.17 | 2 |
| 2023-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 617 |
| 2023-12-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 6 |
| 2023-12-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 148 |
| 2023-12-20 | $22.20 | $22.32 | $22.20 | $22.32 | $22.32 | 684 |
| 2023-12-19 | $22.20 | $22.20 | $22.01 | $22.09 | $22.09 | 1,666 |
| 2023-12-18 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-15 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-14 | $22.15 | $22.20 | $22.00 | $22.20 | $22.20 | 3,391 |
| 2023-12-13 | $21.90 | $22.20 | $21.90 | $22.20 | $22.20 | 1,731 |
| 2023-12-12 | $21.98 | $22.20 | $21.88 | $22.20 | $22.20 | 1,261 |
| 2023-12-11 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2023-12-08 | $22.05 | $22.13 | $22.05 | $22.13 | $22.13 | 2,000 |
| 2023-12-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 117 |
| 2023-12-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-12-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 20 |
| 2023-12-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,901 |
| 2023-12-01 | $21.67 | $22.19 | $21.67 | $22.19 | $22.19 | 846 |
| 2023-11-30 | $21.99 | $22.18 | $21.99 | $22.18 | $22.18 | 1,227 |
| 2023-11-29 | $21.80 | $22.04 | $21.80 | $22.04 | $22.04 | 1,250 |
| 2023-11-28 | $21.97 | $21.98 | $21.57 | $21.98 | $21.98 | 2,741 |
| 2023-11-27 | $21.85 | $21.98 | $21.85 | $21.95 | $21.95 | 974 |
| 2023-11-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 116 |
| 2023-11-22 | $21.54 | $21.95 | $21.52 | $21.95 | $21.95 | 3,770 |
| 2023-11-21 | $21.70 | $21.70 | $21.62 | $21.70 | $21.70 | 710 |
| 2023-11-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 337 |
| 2023-11-17 | $21.55 | $21.74 | $21.51 | $21.73 | $21.73 | 1,355 |
| 2023-11-16 | $21.85 | $21.85 | $21.75 | $21.76 | $21.76 | 703 |
| 2023-11-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 4 |
| 2023-11-14 | $21.90 | $21.90 | $21.75 | $21.75 | $21.75 | 484 |
| 2023-11-13 | $22.01 | $22.11 | $21.90 | $21.97 | $21.97 | 1,646 |
| 2023-11-10 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-11-09 | $21.74 | $21.96 | $21.70 | $21.96 | $21.96 | 3,483 |
| 2023-11-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 298 |
| 2023-11-07 | $21.97 | $21.97 | $21.85 | $21.90 | $21.90 | 3,512 |
| 2023-11-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 108 |
| 2023-11-03 | $21.63 | $21.63 | $21.50 | $21.50 | $21.50 | 1,403 |
| 2023-11-02 | $21.74 | $21.74 | $21.57 | $21.57 | $21.57 | 3,859 |
| 2023-11-01 | $21.70 | $21.74 | $21.64 | $21.74 | $21.74 | 914 |
| 2023-10-31 | $21.43 | $21.43 | $21.40 | $21.40 | $21.40 | 514 |
| 2023-10-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 48 |
| 2023-10-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 57 |
| 2023-10-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-10-25 | $21.48 | $21.48 | $21.39 | $21.39 | $21.39 | 972 |
| 2023-10-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 101 |
| 2023-10-23 | $21.41 | $21.45 | $21.41 | $21.45 | $21.45 | 616 |
| 2023-10-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 101 |
| 2023-10-19 | $21.46 | $21.50 | $21.46 | $21.50 | $21.50 | 513 |
| 2023-10-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 46 |
| 2023-10-17 | $21.70 | $21.78 | $21.70 | $21.78 | $21.78 | 500 |
| 2023-10-16 | $21.64 | $21.65 | $21.59 | $21.59 | $21.59 | 4,180 |
| 2023-10-13 | $21.75 | $21.83 | $21.68 | $21.83 | $21.83 | 4,183 |
| 2023-10-12 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 48 |
| 2023-10-11 | $22.41 | $22.41 | $22.41 | $22.41 | $22.07 | 2 |
| 2023-10-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.07 | 17 |
| 2023-10-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.07 | 3 |
| 2023-10-06 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 3 |
| 2023-10-05 | $22.01 | $22.41 | $21.95 | $22.41 | $22.41 | 304 |
| 2023-10-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2023-10-03 | $22.31 | $22.41 | $22.29 | $22.41 | $22.41 | 900 |
| 2023-10-02 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 173 |
| 2023-09-29 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 15 |
| 2023-09-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 10 |
| 2023-09-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 196 |
| 2023-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-09-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 86 |
| 2023-09-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-09-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-09-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 11 |
| 2023-09-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 116 |
| 2023-09-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 600 |
| 2023-09-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-09-13 | $22.40 | $22.40 | $22.37 | $22.40 | $22.40 | 1,000 |
| 2023-09-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 250 |
| 2023-09-11 | $22.16 | $22.39 | $22.15 | $22.39 | $22.39 | 475 |
| 2023-09-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-09-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 88 |
| 2023-09-05 | $22.39 | $22.40 | $22.15 | $22.40 | $22.40 | 860 |
| 2023-09-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-08-31 | $22.23 | $22.40 | $22.13 | $22.40 | $22.40 | 1,890 |
| 2023-08-30 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 202 |
| 2023-08-29 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 17 |
| 2023-08-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2023-08-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 238 |
| 2023-08-24 | $22.02 | $22.32 | $22.02 | $22.32 | $22.32 | 200 |
| 2023-08-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-08-22 | $22.26 | $22.30 | $22.26 | $22.30 | $22.30 | 615 |
| 2023-08-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 106 |
| 2023-08-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-08-17 | $22.01 | $22.18 | $21.57 | $22.08 | $22.08 | 3,223 |
| 2023-08-16 | $22.05 | $22.15 | $22.05 | $22.15 | $22.15 | 325 |
| 2023-08-15 | $21.93 | $22.14 | $21.93 | $22.14 | $22.14 | 416 |
| 2023-08-14 | $21.76 | $22.00 | $21.76 | $21.97 | $21.97 | 867 |
| 2023-08-11 | $21.75 | $22.15 | $21.73 | $22.08 | $22.08 | 1,782 |
| 2023-08-10 | $21.86 | $21.86 | $21.85 | $21.86 | $21.86 | 1,075 |
| 2023-08-09 | $21.90 | $21.90 | $21.67 | $21.87 | $21.87 | 1,600 |
| 2023-08-08 | $21.81 | $22.00 | $21.81 | $21.97 | $21.97 | 3,636 |
| 2023-08-07 | $22.08 | $22.20 | $22.08 | $22.20 | $22.20 | 276 |
| 2023-08-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 15 |
| 2023-08-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 697 |
| 2023-08-02 | $21.70 | $22.02 | $21.70 | $22.02 | $22.02 | 1,400 |
| 2023-08-01 | $21.72 | $21.72 | $21.68 | $21.68 | $21.68 | 1,281 |
| 2023-07-31 | $21.95 | $22.15 | $21.65 | $21.65 | $21.65 | 1,718 |
| 2023-07-28 | $22.05 | $22.05 | $21.80 | $21.97 | $21.97 | 602 |
| 2023-07-27 | $21.86 | $21.87 | $21.70 | $21.87 | $21.87 | 998 |
| 2023-07-26 | $21.85 | $22.10 | $21.85 | $22.05 | $22.05 | 1,795 |
| 2023-07-25 | $21.86 | $22.25 | $21.86 | $22.25 | $22.25 | 3,320 |
| 2023-07-24 | $22.00 | $22.05 | $22.00 | $22.00 | $22.00 | 841 |
| 2023-07-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1,583 |
| 2023-07-20 | $21.73 | $22.00 | $21.73 | $21.75 | $21.75 | 3,824 |
| 2023-07-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 493 |
| 2023-07-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 374 |
| 2023-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 323 |
| 2023-07-14 | $21.95 | $22.20 | $21.95 | $22.20 | $22.20 | 6,761 |
| 2023-07-13 | $21.75 | $22.11 | $21.75 | $22.11 | $22.11 | 3,136 |
| 2023-07-12 | $22.13 | $22.13 | $22.13 | $22.13 | $21.79 | 256 |
| 2023-07-11 | $21.69 | $21.75 | $21.69 | $21.75 | $21.42 | 753 |
| 2023-07-10 | $21.70 | $21.70 | $21.40 | $21.69 | $21.35 | 1,987 |
| 2023-07-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.42 | 376 |
| 2023-07-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 52 |
| 2023-07-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 102 |
| 2023-07-03 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 666 |
| 2023-06-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 335 |
| 2023-06-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 101 |
| 2023-06-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 196 |
| 2023-06-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-06-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 903 |
| 2023-06-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 94 |
| 2023-06-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 2023-06-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 302 |
| 2023-06-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 594 |
| 2023-06-16 | $21.50 | $21.50 | $21.30 | $21.34 | $21.34 | 856 |
| 2023-06-15 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 202 |
| 2023-06-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 413 |
| 2023-06-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-06-12 | $22.00 | $22.00 | $21.75 | $21.75 | $21.75 | 1,862 |
| 2023-06-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 266 |
| 2023-06-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 7 |
| 2023-06-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 509 |
| 2023-06-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 45 |
| 2023-06-05 | $21.80 | $21.80 | $21.70 | $21.71 | $21.71 | 1,507 |
| 2023-06-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2023-06-01 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 6 |
| 2023-05-31 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2023-05-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 280 |
| 2023-05-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 228 |
| 2023-05-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-05-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-05-23 | $21.78 | $21.78 | $21.60 | $21.60 | $21.60 | 400 |
| 2023-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2023-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 540 |
| 2023-05-16 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 1,857 |
| 2023-05-15 | $21.30 | $21.34 | $21.26 | $21.26 | $21.26 | 1,000 |
| 2023-05-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,203 |
| 2023-05-11 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 396 |
| 2023-05-10 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 848 |
| 2023-05-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 757 |
| 2023-05-08 | $21.55 | $21.60 | $21.40 | $21.60 | $21.60 | 3,374 |
| 2023-05-05 | $21.07 | $21.63 | $21.07 | $21.63 | $21.63 | 400 |
| 2023-05-04 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 200 |
| 2023-05-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 100 |
| 2023-05-02 | $21.41 | $21.41 | $21.40 | $21.40 | $21.40 | 1,312 |
| 2023-05-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 4 |
| 2023-04-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1,000 |
| 2023-04-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 587 |
| 2023-04-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 57 |
| 2023-04-25 | $21.50 | $21.50 | $21.48 | $21.50 | $21.50 | 525 |
| 2023-04-24 | $21.94 | $21.94 | $21.50 | $21.70 | $21.70 | 1,822 |
| 2023-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-20 | $21.85 | $21.90 | $21.21 | $21.90 | $21.90 | 500 |
| 2023-04-19 | $21.79 | $21.79 | $21.22 | $21.60 | $21.60 | 2,003 |
| 2023-04-18 | $21.61 | $21.88 | $21.61 | $21.88 | $21.88 | 526 |
| 2023-04-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 30 |
| 2023-04-14 | $21.47 | $22.00 | $21.47 | $21.96 | $21.96 | 682 |
| 2023-04-13 | $21.21 | $21.73 | $21.21 | $21.73 | $21.73 | 1,308 |
| 2023-04-12 | $22.00 | $22.12 | $21.42 | $21.42 | $21.09 | 838 |
| 2023-04-11 | $22.15 | $22.15 | $22.15 | $22.15 | $21.80 | 2 |
| 2023-04-10 | $22.15 | $22.15 | $22.15 | $22.15 | $21.80 | 0 |
| 2023-04-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 168 |
| 2023-04-05 | $22.10 | $22.15 | $22.10 | $22.15 | $22.15 | 212 |
| 2023-04-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 2 |
| 2023-04-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 302 |
| 2023-03-31 | $21.34 | $22.63 | $21.34 | $22.63 | $22.63 | 6,393 |
| 2023-03-30 | $21.03 | $21.50 | $21.03 | $21.49 | $21.49 | 1,452 |
| 2023-03-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 85 |
| 2023-03-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-03-27 | $21.40 | $21.45 | $21.40 | $21.40 | $21.40 | 376 |
| 2023-03-24 | $21.01 | $21.24 | $21.00 | $21.24 | $21.24 | 1,685 |
| 2023-03-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-03-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 2 |
| 2023-03-21 | $21.65 | $21.65 | $21.25 | $21.59 | $21.59 | 503 |
| 2023-03-20 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 223 |
| 2023-03-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 8 |
| 2023-03-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4 |
| 2023-03-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 203 |
| 2023-03-14 | $21.10 | $21.95 | $21.10 | $21.95 | $21.95 | 2,052 |
| 2023-03-13 | $21.91 | $22.11 | $21.47 | $22.11 | $22.11 | 631 |
| 2023-03-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 3 |
| 2023-03-09 | $22.06 | $22.36 | $22.06 | $22.36 | $22.36 | 391 |
| 2023-03-08 | $22.30 | $22.31 | $22.10 | $22.31 | $22.31 | 803 |
| 2023-03-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 99 |
| 2023-03-06 | $21.76 | $22.31 | $21.76 | $22.31 | $22.31 | 863 |
| 2023-03-03 | $22.02 | $22.36 | $21.92 | $22.36 | $22.36 | 1,881 |
| 2023-03-02 | $22.34 | $22.34 | $21.97 | $22.34 | $22.34 | 4,234 |
| 2023-03-01 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 613 |
| 2023-02-28 | $22.15 | $22.38 | $22.01 | $22.38 | $22.38 | 779 |
| 2023-02-27 | $21.36 | $22.34 | $21.36 | $22.16 | $22.16 | 1,829 |
| 2023-02-24 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 2 |
| 2023-02-23 | $22.02 | $22.39 | $21.80 | $22.39 | $22.39 | 1,776 |
| 2023-02-22 | $22.01 | $22.29 | $22.00 | $22.29 | $22.29 | 604 |
| 2023-02-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4 |
| 2023-02-17 | $22.10 | $22.20 | $22.10 | $22.20 | $22.20 | 618 |
| 2023-02-16 | $22.22 | $22.36 | $22.22 | $22.36 | $22.36 | 349 |
| 2023-02-15 | $22.27 | $22.30 | $22.27 | $22.30 | $22.30 | 357 |
| 2023-02-14 | $22.20 | $22.35 | $21.78 | $22.35 | $22.35 | 709 |
| 2023-02-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 5 |
| 2023-02-10 | $22.30 | $22.31 | $22.30 | $22.31 | $22.31 | 634 |
| 2023-02-09 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 111 |
| 2023-02-08 | $22.15 | $22.34 | $22.15 | $22.28 | $22.28 | 705 |
| 2023-02-07 | $21.76 | $22.24 | $21.76 | $22.24 | $22.24 | 345 |
| 2023-02-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 231 |
| 2023-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 27 |
| 2023-02-02 | $22.00 | $22.32 | $21.94 | $22.20 | $22.20 | 2,715 |
| 2023-02-01 | $21.70 | $22.45 | $21.65 | $22.45 | $22.45 | 1,300 |
| 2023-01-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 9 |
| 2023-01-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 53 |
| 2023-01-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 750 |
| 2023-01-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 2 |
| 2023-01-25 | $21.98 | $22.33 | $21.98 | $22.33 | $22.33 | 203 |
| 2023-01-24 | $21.82 | $22.10 | $21.33 | $22.00 | $22.00 | 899 |
| 2023-01-23 | $22.08 | $22.24 | $21.76 | $22.24 | $22.24 | 1,090 |
| 2023-01-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2 |
| 2023-01-19 | $22.00 | $22.37 | $22.00 | $22.13 | $22.13 | 1,910 |
| 2023-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 576 |
| 2023-01-17 | $22.07 | $22.07 | $21.88 | $21.88 | $21.88 | 2,540 |
| 2023-01-13 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 920 |
| 2023-01-12 | $21.58 | $21.60 | $21.58 | $21.60 | $21.60 | 921 |
| 2023-01-11 | $21.81 | $21.81 | $21.40 | $21.80 | $21.46 | 2,318 |
| 2023-01-10 | $21.65 | $21.78 | $21.65 | $21.77 | $21.43 | 2,100 |
| 2023-01-09 | $21.50 | $21.72 | $21.26 | $21.72 | $21.38 | 3,035 |
| 2023-01-06 | $21.79 | $21.82 | $21.78 | $21.82 | $21.48 | 547 |
| 2023-01-05 | $21.75 | $21.75 | $21.60 | $21.60 | $21.26 | 1,896 |
| 2023-01-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.52 | 405 |
| 2023-01-03 | $21.53 | $21.72 | $21.28 | $21.67 | $21.33 | 957 |
| 2022-12-30 | $21.42 | $21.74 | $21.42 | $21.74 | $21.74 | 3,190 |
| 2022-12-29 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 100 |
| 2022-12-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 62 |
| 2022-12-27 | $21.05 | $21.42 | $21.00 | $21.40 | $21.40 | 1,344 |
| 2022-12-23 | $21.99 | $21.99 | $21.80 | $21.80 | $21.80 | 461 |
| 2022-12-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4 |
| 2022-12-21 | $21.30 | $21.40 | $21.27 | $21.40 | $21.40 | 4,196 |
| 2022-12-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 598 |
| 2022-12-19 | $21.13 | $21.15 | $20.85 | $20.85 | $20.85 | 886 |
| 2022-12-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 4 |
| 2022-12-15 | $21.00 | $21.21 | $21.00 | $21.21 | $21.21 | 1,052 |
| 2022-12-14 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 5 |
| 2022-12-13 | $21.19 | $21.28 | $21.19 | $21.26 | $21.26 | 1,616 |
| 2022-12-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 760 |
| 2022-12-09 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 9 |
| 2022-12-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 454 |
| 2022-12-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 3,702 |
| 2022-12-06 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2 |
| 2022-12-05 | $20.70 | $21.51 | $20.70 | $21.51 | $21.51 | 1,202 |
| 2022-12-02 | $20.80 | $21.20 | $20.80 | $21.20 | $21.20 | 470 |
| 2022-12-01 | $20.79 | $20.81 | $20.70 | $20.70 | $20.70 | 3,588 |
| 2022-11-30 | $21.24 | $21.24 | $20.66 | $20.84 | $20.84 | 3,157 |
| 2022-11-29 | $21.84 | $21.84 | $21.10 | $21.20 | $21.20 | 704 |
| 2022-11-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 552 |
| 2022-11-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 4 |
| 2022-11-23 | $21.00 | $21.00 | $20.77 | $20.77 | $20.77 | 1,451 |
| 2022-11-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 6 |
| 2022-11-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 124 |
| 2022-11-18 | $21.22 | $21.30 | $21.22 | $21.30 | $21.30 | 699 |
| 2022-11-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 150 |
| 2022-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-11-15 | $22.11 | $22.11 | $21.10 | $21.50 | $21.50 | 2,108 |
| 2022-11-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-11-11 | $21.50 | $21.50 | $21.45 | $21.45 | $21.45 | 405 |
| 2022-11-10 | $21.70 | $21.70 | $21.38 | $21.50 | $21.50 | 2,453 |
| 2022-11-09 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 296 |
| 2022-11-08 | $21.07 | $21.45 | $21.05 | $21.29 | $21.29 | 1,405 |
| 2022-11-07 | $20.55 | $22.00 | $20.49 | $22.00 | $22.00 | 1,304 |
| 2022-11-04 | $20.63 | $20.63 | $20.60 | $20.60 | $20.60 | 2,004 |
| 2022-11-03 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 152 |
| 2022-11-02 | $21.05 | $21.10 | $20.82 | $20.83 | $20.83 | 973 |
| 2022-11-01 | $20.90 | $20.91 | $20.90 | $20.91 | $20.91 | 948 |
| 2022-10-31 | $21.25 | $21.25 | $21.20 | $21.20 | $21.20 | 1,778 |
| 2022-10-28 | $21.55 | $21.55 | $20.90 | $21.25 | $21.25 | 750 |
| 2022-10-27 | $21.70 | $21.70 | $21.60 | $21.60 | $21.60 | 388 |
| 2022-10-26 | $21.75 | $21.75 | $21.45 | $21.45 | $21.45 | 200 |
| 2022-10-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2 |
| 2022-10-24 | $21.58 | $21.72 | $20.71 | $21.60 | $21.60 | 18,358 |
| 2022-10-21 | $21.15 | $22.24 | $20.97 | $20.97 | $20.97 | 10,259 |
| 2022-10-20 | $21.55 | $21.90 | $21.40 | $21.55 | $21.55 | 2,806 |
| 2022-10-19 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 200 |
| 2022-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-17 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 301 |
| 2022-10-14 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 6 |
| 2022-10-13 | $22.33 | $22.33 | $22.33 | $22.33 | $21.99 | 7 |
| 2022-10-12 | $22.33 | $22.33 | $22.33 | $22.33 | $21.99 | 0 |
| 2022-10-11 | $22.33 | $22.33 | $22.33 | $22.33 | $21.99 | 0 |
| 2022-10-10 | $22.33 | $22.33 | $22.33 | $22.33 | $21.99 | 320 |
| 2022-10-07 | $22.35 | $22.35 | $22.34 | $22.34 | $22.00 | 1,023 |
| 2022-10-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.45 | 0 |
| 2022-10-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.45 | 0 |
| 2022-10-04 | $22.77 | $22.80 | $22.77 | $22.80 | $22.45 | 610 |
| 2022-10-03 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 2 |
| 2022-09-30 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 3 |
| 2022-09-29 | $22.25 | $23.24 | $22.12 | $23.24 | $23.24 | 1,001 |
| 2022-09-28 | $22.42 | $22.42 | $22.20 | $22.20 | $22.20 | 4,005 |
| 2022-09-27 | $22.79 | $22.79 | $22.37 | $22.37 | $22.37 | 502 |
| 2022-09-26 | $22.90 | $22.93 | $22.82 | $22.82 | $22.82 | 1,317 |
| 2022-09-23 | $22.83 | $23.00 | $22.31 | $22.31 | $22.31 | 3,100 |
| 2022-09-22 | $22.45 | $22.84 | $22.32 | $22.37 | $22.37 | 1,511 |
| 2022-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2022-09-20 | $22.51 | $22.51 | $22.50 | $22.51 | $22.51 | 3,472 |
| 2022-09-19 | $22.75 | $22.85 | $22.60 | $22.60 | $22.60 | 675 |
| 2022-09-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-09-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-09-14 | $23.54 | $23.54 | $23.10 | $23.10 | $23.10 | 1,426 |
| 2022-09-13 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 101 |
| 2022-09-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 100 |
| 2022-09-09 | $22.82 | $22.83 | $22.70 | $22.70 | $22.70 | 1,504 |
| 2022-09-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 418 |
| 2022-09-07 | $23.38 | $23.38 | $22.92 | $22.92 | $22.92 | 3,315 |
| 2022-09-06 | $23.23 | $23.23 | $23.20 | $23.20 | $23.20 | 593 |
| 2022-09-02 | $23.18 | $23.20 | $23.18 | $23.20 | $23.20 | 1,998 |
| 2022-09-01 | $23.01 | $23.19 | $23.01 | $23.19 | $23.19 | 302 |
| 2022-08-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 87 |
| 2022-08-30 | $23.27 | $23.55 | $23.27 | $23.45 | $23.45 | 1,900 |
| 2022-08-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 80 |
| 2022-08-26 | $23.28 | $23.52 | $22.84 | $22.84 | $22.84 | 1,428 |
| 2022-08-25 | $23.48 | $23.49 | $23.05 | $23.08 | $23.08 | 2,654 |
| 2022-08-24 | $23.01 | $23.18 | $22.75 | $23.18 | $23.18 | 2,162 |
| 2022-08-23 | $22.83 | $23.00 | $22.83 | $22.91 | $22.91 | 473 |
| 2022-08-22 | $23.10 | $23.10 | $22.81 | $22.98 | $22.98 | 1,002 |
| 2022-08-19 | $23.10 | $23.10 | $23.01 | $23.01 | $23.01 | 652 |
| 2022-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 757 |
| 2022-08-17 | $22.78 | $23.44 | $22.78 | $23.44 | $23.44 | 650 |
| 2022-08-16 | $22.88 | $23.29 | $22.77 | $23.04 | $23.04 | 1,835 |
| 2022-08-15 | $22.78 | $23.28 | $22.78 | $23.28 | $23.28 | 860 |
| 2022-08-12 | $22.90 | $23.21 | $22.90 | $23.21 | $23.21 | 1,198 |
| 2022-08-11 | $23.27 | $23.35 | $23.27 | $23.35 | $23.35 | 1,635 |
| 2022-08-10 | $22.68 | $23.57 | $22.68 | $23.25 | $23.25 | 2,280 |
| 2022-08-09 | $23.20 | $23.30 | $23.20 | $23.30 | $23.30 | 800 |
| 2022-08-08 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 500 |
| 2022-08-05 | $22.72 | $23.21 | $22.72 | $23.21 | $23.21 | 670 |
| 2022-08-04 | $23.09 | $23.55 | $23.09 | $23.55 | $23.55 | 603 |
| 2022-08-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 144 |
| 2022-08-02 | $23.01 | $23.15 | $23.01 | $23.15 | $23.15 | 425 |
| 2022-08-01 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 417 |
| 2022-07-29 | $23.07 | $23.20 | $23.07 | $23.20 | $23.20 | 350 |
| 2022-07-28 | $22.56 | $23.04 | $22.53 | $22.53 | $22.53 | 1,892 |
| 2022-07-27 | $22.53 | $22.64 | $22.53 | $22.55 | $22.55 | 857 |
| 2022-07-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 30 |
| 2022-07-25 | $23.26 | $23.48 | $22.53 | $22.53 | $22.53 | 522 |
| 2022-07-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-07-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 202 |
| 2022-07-20 | $22.56 | $23.10 | $22.56 | $23.10 | $23.10 | 900 |
| 2022-07-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 200 |
| 2022-07-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-07-15 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 508 |
| 2022-07-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 200 |
| 2022-07-13 | $22.91 | $22.91 | $22.91 | $22.91 | $22.57 | 0 |
| 2022-07-12 | $22.91 | $23.24 | $22.91 | $22.91 | $22.57 | 351 |
| 2022-07-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.95 | 202 |
| 2022-07-08 | $23.35 | $23.77 | $22.95 | $23.77 | $23.41 | 852 |
| 2022-07-07 | $22.80 | $23.85 | $22.80 | $23.84 | $23.48 | 1,300 |
| 2022-07-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.23 | 500 |
| 2022-07-05 | $22.81 | $22.92 | $22.81 | $22.92 | $22.58 | 300 |
| 2022-07-01 | $23.00 | $23.00 | $22.90 | $22.90 | $22.56 | 225 |
| 2022-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.65 | 106 |
| 2022-06-29 | $23.36 | $23.36 | $23.00 | $23.00 | $22.65 | 4,505 |
| 2022-06-28 | $23.03 | $23.03 | $23.00 | $23.00 | $22.65 | 901 |
| 2022-06-27 | $23.30 | $23.30 | $23.30 | $23.30 | $22.95 | 1 |
| 2022-06-24 | $23.00 | $23.30 | $22.94 | $23.30 | $22.95 | 1,172 |
| 2022-06-23 | $23.11 | $23.50 | $23.11 | $23.11 | $22.76 | 402 |
| 2022-06-22 | $23.80 | $23.85 | $23.11 | $23.85 | $23.49 | 1,299 |
| 2022-06-21 | $23.32 | $24.03 | $23.30 | $23.32 | $22.97 | 803 |
| 2022-06-17 | $23.32 | $23.34 | $23.32 | $23.34 | $22.99 | 501 |
| 2022-06-16 | $23.31 | $23.31 | $23.31 | $23.31 | $22.96 | 100 |
| 2022-06-15 | $23.31 | $23.90 | $23.31 | $23.31 | $22.96 | 1,406 |
| 2022-06-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.67 | 20 |
| 2022-06-13 | $24.32 | $24.32 | $24.00 | $24.03 | $23.67 | 1,043 |
| 2022-06-10 | $24.78 | $24.78 | $24.00 | $24.00 | $23.64 | 5,350 |
| 2022-06-09 | $24.49 | $24.70 | $24.40 | $24.40 | $24.03 | 6,550 |
| 2022-06-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.25 | 1 |
| 2022-06-07 | $24.20 | $24.63 | $24.20 | $24.62 | $24.25 | 930 |
| 2022-06-06 | $23.75 | $24.24 | $23.75 | $24.24 | $23.88 | 1,500 |
| 2022-06-03 | $24.19 | $24.24 | $24.00 | $24.22 | $23.86 | 1,250 |
| 2022-06-02 | $23.97 | $24.01 | $23.96 | $23.96 | $23.60 | 795 |
| 2022-06-01 | $24.00 | $24.00 | $23.99 | $24.00 | $23.64 | 1,205 |
| 2022-05-31 | $24.00 | $24.00 | $23.80 | $24.00 | $23.64 | 2,000 |
| 2022-05-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.44 | 0 |
| 2022-05-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.44 | 200 |
| 2022-05-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.54 | 400 |
| 2022-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 201 |
| 2022-05-23 | $24.21 | $24.21 | $24.21 | $24.21 | $23.85 | 0 |
| 2022-05-20 | $24.21 | $24.21 | $24.21 | $24.21 | $23.85 | 1 |
| 2022-05-19 | $24.21 | $24.21 | $24.21 | $24.21 | $23.85 | 3 |
| 2022-05-18 | $24.21 | $24.21 | $24.21 | $24.21 | $23.85 | 854 |
| 2022-05-17 | $24.04 | $24.24 | $23.90 | $24.24 | $23.88 | 2,087 |
| 2022-05-16 | $24.24 | $24.24 | $24.24 | $24.24 | $23.88 | 0 |
| 2022-05-13 | $24.24 | $24.24 | $24.24 | $24.24 | $23.88 | 0 |
| 2022-05-12 | $24.15 | $24.24 | $24.15 | $24.24 | $23.88 | 719 |
| 2022-05-11 | $24.05 | $24.05 | $24.05 | $24.05 | $23.69 | 0 |
| 2022-05-10 | $24.05 | $24.05 | $24.05 | $24.05 | $23.69 | 0 |
| 2022-05-09 | $24.32 | $24.35 | $24.02 | $24.05 | $23.69 | 2,655 |
| 2022-05-06 | $24.40 | $24.40 | $24.20 | $24.28 | $23.91 | 1,820 |
| 2022-05-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.27 | 10 |
| 2022-05-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.27 | 30 |
| 2022-05-03 | $24.55 | $24.64 | $24.40 | $24.64 | $24.27 | 1,315 |
| 2022-05-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.28 | 406 |
| 2022-04-29 | $24.65 | $24.65 | $24.55 | $24.55 | $24.18 | 452 |
| 2022-04-28 | $24.75 | $24.75 | $24.63 | $24.63 | $24.26 | 369 |
| 2022-04-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.57 | 0 |
| 2022-04-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.57 | 0 |
| 2022-04-25 | $24.93 | $24.95 | $24.93 | $24.95 | $24.57 | 482 |
| 2022-04-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.64 | 207 |
| 2022-04-21 | $24.99 | $24.99 | $24.80 | $24.80 | $24.43 | 600 |
| 2022-04-20 | $25.09 | $25.09 | $24.63 | $24.63 | $24.26 | 2,493 |
| 2022-04-19 | $25.15 | $25.15 | $25.13 | $25.13 | $24.75 | 600 |
| 2022-04-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.61 | 100 |
| 2022-04-14 | $25.14 | $25.14 | $25.14 | $25.14 | $24.77 | 0 |
| 2022-04-13 | $25.13 | $25.15 | $25.13 | $25.14 | $24.77 | 400 |
| 2022-04-12 | $25.22 | $25.29 | $25.17 | $25.17 | $24.45 | 1,044 |
| 2022-04-11 | $25.13 | $25.22 | $25.13 | $25.22 | $24.51 | 711 |
| 2022-04-08 | $25.13 | $25.13 | $25.12 | $25.12 | $24.41 | 1,400 |
| 2022-04-07 | $25.04 | $25.04 | $25.04 | $25.04 | $24.33 | 0 |
| 2022-04-06 | $24.95 | $25.04 | $24.95 | $25.04 | $24.33 | 1,088 |
| 2022-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.30 | 0 |
| 2022-04-04 | $25.00 | $25.01 | $25.00 | $25.01 | $24.30 | 756 |
| 2022-04-01 | $24.95 | $25.12 | $24.90 | $25.12 | $24.41 | 2,065 |
| 2022-03-31 | $24.89 | $24.99 | $24.85 | $24.99 | $24.28 | 5,194 |
| 2022-03-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.35 | 2 |
| 2022-03-29 | $25.09 | $25.13 | $25.06 | $25.06 | $24.35 | 1,321 |
| 2022-03-28 | $24.87 | $25.00 | $24.87 | $25.00 | $24.29 | 1,766 |
| 2022-03-25 | $25.10 | $25.10 | $25.10 | $25.10 | $24.39 | 74 |
| 2022-03-24 | $25.10 | $25.10 | $25.10 | $25.10 | $24.39 | 14 |
| 2022-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.39 | 2 |
| 2022-03-22 | $25.09 | $25.10 | $25.08 | $25.10 | $24.39 | 1,266 |
| 2022-03-21 | $25.01 | $25.26 | $24.87 | $25.26 | $24.54 | 1,115 |
| 2022-03-18 | $25.02 | $25.02 | $25.02 | $25.02 | $24.31 | 15 |
| 2022-03-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.31 | 0 |
| 2022-03-16 | $24.91 | $25.03 | $24.90 | $25.02 | $24.31 | 2,705 |
| 2022-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.39 | 135 |
| 2022-03-14 | $25.12 | $25.12 | $25.06 | $25.10 | $24.39 | 2,093 |
| 2022-03-11 | $25.39 | $25.39 | $25.39 | $25.39 | $24.67 | 0 |
| 2022-03-10 | $25.39 | $25.39 | $25.39 | $25.39 | $24.67 | 0 |
| 2022-03-09 | $25.39 | $25.39 | $25.39 | $25.39 | $24.67 | 102 |
| 2022-03-08 | $25.39 | $25.40 | $25.29 | $25.40 | $24.68 | 2,947 |
| 2022-03-07 | $25.38 | $25.41 | $25.37 | $25.40 | $24.68 | 3,099 |
| 2022-03-04 | $25.39 | $25.40 | $25.39 | $25.40 | $24.68 | 315 |
| 2022-03-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.70 | 2 |
| 2022-03-02 | $25.26 | $25.43 | $25.10 | $25.43 | $24.70 | 2,691 |
| 2022-03-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.44 | 1 |
| 2022-02-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.44 | 12 |
| 2022-02-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.44 | 0 |
| 2022-02-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.44 | 6 |
| 2022-02-23 | $25.24 | $25.24 | $25.15 | $25.15 | $24.44 | 2,000 |
| 2022-02-22 | $25.23 | $25.34 | $25.23 | $25.29 | $24.57 | 3,931 |
| 2022-02-18 | $25.11 | $25.11 | $25.11 | $25.11 | $24.40 | 0 |
| 2022-02-17 | $25.30 | $25.30 | $25.11 | $25.11 | $24.40 | 965 |
| 2022-02-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.54 | 231 |
| 2022-02-15 | $25.19 | $25.30 | $25.19 | $25.30 | $24.58 | 1,072 |
| 2022-02-14 | $25.29 | $25.41 | $25.10 | $25.41 | $24.69 | 1,801 |
| 2022-02-11 | $25.06 | $25.56 | $25.02 | $25.25 | $24.53 | 3,205 |
| 2022-02-10 | $25.08 | $25.28 | $25.08 | $25.28 | $24.56 | 492 |
| 2022-02-09 | $25.13 | $25.22 | $25.10 | $25.22 | $24.51 | 1,200 |
| 2022-02-08 | $25.12 | $25.29 | $25.12 | $25.29 | $24.57 | 490 |
| 2022-02-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 3 |
| 2022-02-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2022-02-03 | $25.18 | $25.40 | $25.18 | $25.40 | $24.68 | 400 |
| 2022-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 94 |
| 2022-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2022-01-31 | $25.07 | $25.40 | $25.07 | $25.40 | $24.68 | 1,040 |
| 2022-01-28 | $25.56 | $25.56 | $25.56 | $25.56 | $24.84 | 64 |
| 2022-01-27 | $25.56 | $25.56 | $25.56 | $25.56 | $24.84 | 17 |
| 2022-01-26 | $25.56 | $25.56 | $25.56 | $25.56 | $24.84 | 398 |
| 2022-01-25 | $25.18 | $25.29 | $25.18 | $25.29 | $24.57 | 340 |
| 2022-01-24 | $25.08 | $25.29 | $25.06 | $25.29 | $24.57 | 800 |
| 2022-01-21 | $25.26 | $25.40 | $25.26 | $25.39 | $24.67 | 1,193 |
| 2022-01-20 | $25.35 | $25.40 | $25.35 | $25.39 | $24.67 | 1,240 |
| 2022-01-19 | $25.25 | $25.38 | $25.25 | $25.38 | $24.66 | 1,052 |
| 2022-01-18 | $25.27 | $25.27 | $25.27 | $25.27 | $24.55 | 85 |
| 2022-01-14 | $25.29 | $25.29 | $25.20 | $25.27 | $24.55 | 949 |
| 2022-01-13 | $25.19 | $25.19 | $25.06 | $25.11 | $24.40 | 1,250 |
| 2022-01-12 | $25.21 | $25.36 | $25.20 | $25.36 | $24.31 | 6,720 |
| 2022-01-11 | $25.42 | $25.42 | $25.42 | $25.42 | $24.37 | 102 |
| 2022-01-10 | $25.29 | $25.40 | $25.20 | $25.25 | $24.20 | 1,808 |
| 2022-01-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.20 | 810 |
| 2022-01-06 | $25.18 | $25.20 | $25.18 | $25.20 | $24.16 | 210 |
| 2022-01-05 | $25.28 | $25.28 | $25.28 | $25.28 | $24.23 | 555 |
| 2022-01-04 | $25.11 | $25.29 | $25.11 | $25.29 | $24.24 | 4,206 |
| 2022-01-03 | $25.06 | $25.24 | $25.06 | $25.11 | $24.07 | 2,785 |
| 2021-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.01 | 0 |
| 2021-12-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.01 | 0 |
| 2021-12-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.01 | 100 |
| 2021-12-28 | $25.10 | $25.22 | $25.10 | $25.12 | $24.08 | 750 |
| 2021-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $24.23 | 0 |
| 2021-12-23 | $25.28 | $25.28 | $25.28 | $25.28 | $24.23 | 10 |
| 2021-12-22 | $25.28 | $25.28 | $25.28 | $25.28 | $24.23 | 0 |
| 2021-12-21 | $25.28 | $25.28 | $25.28 | $25.28 | $24.23 | 200 |
| 2021-12-20 | $25.08 | $25.08 | $25.08 | $25.08 | $24.04 | 324 |
| 2021-12-17 | $25.11 | $25.23 | $25.06 | $25.20 | $24.16 | 1,261 |
| 2021-12-16 | $25.06 | $25.06 | $25.06 | $25.06 | $24.02 | 312 |
| 2021-12-15 | $25.06 | $25.06 | $25.06 | $25.06 | $24.02 | 153 |
| 2021-12-14 | $25.09 | $25.10 | $25.00 | $25.07 | $24.03 | 3,480 |
| 2021-12-13 | $25.28 | $25.28 | $25.00 | $25.00 | $23.96 | 4,110 |
| 2021-12-10 | $25.03 | $25.25 | $24.98 | $25.00 | $23.96 | 1,777 |
| 2021-12-09 | $25.16 | $25.16 | $24.95 | $25.04 | $24.00 | 17,194 |
| 2021-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.06 | 32 |
| 2021-12-07 | $25.05 | $25.14 | $25.05 | $25.10 | $24.06 | 1,635 |
| 2021-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $24.06 | 135 |
| 2021-12-03 | $25.13 | $25.30 | $25.08 | $25.10 | $24.06 | 3,086 |
| 2021-12-02 | $25.13 | $25.13 | $25.13 | $25.13 | $24.09 | 0 |
| 2021-12-01 | $25.38 | $25.38 | $25.13 | $25.13 | $24.09 | 1,465 |
| 2021-11-30 | $25.26 | $25.26 | $25.08 | $25.26 | $24.21 | 1,130 |
| 2021-11-29 | $25.14 | $25.14 | $25.14 | $25.14 | $24.10 | 0 |
| 2021-11-26 | $25.14 | $25.14 | $25.14 | $25.14 | $24.10 | 390 |
| 2021-11-24 | $25.10 | $25.27 | $25.10 | $25.19 | $24.15 | 3,583 |
| 2021-11-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.21 | 4 |
| 2021-11-22 | $25.26 | $25.26 | $25.26 | $25.26 | $24.21 | 1,719 |
| 2021-11-19 | $25.30 | $25.30 | $25.30 | $25.30 | $24.25 | 0 |
| 2021-11-18 | $25.06 | $25.38 | $25.06 | $25.30 | $24.25 | 3,550 |
| 2021-11-17 | $25.08 | $25.36 | $25.06 | $25.36 | $24.30 | 1,200 |
| 2021-11-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.21 | 501 |
| 2021-11-15 | $25.41 | $25.42 | $25.07 | $25.26 | $24.21 | 1,600 |
| 2021-11-12 | $25.42 | $25.42 | $25.42 | $25.42 | $24.37 | 10 |
| 2021-11-11 | $25.42 | $25.42 | $25.42 | $25.42 | $24.37 | 0 |
| 2021-11-10 | $25.12 | $25.42 | $25.11 | $25.42 | $24.37 | 942 |
| 2021-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.44 | 0 |
| 2021-11-08 | $25.16 | $25.51 | $25.16 | $25.50 | $24.44 | 2,404 |
| 2021-11-05 | $25.30 | $25.42 | $25.30 | $25.42 | $24.37 | 600 |
| 2021-11-04 | $25.44 | $25.52 | $25.44 | $25.52 | $24.46 | 1,862 |
| 2021-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.44 | 0 |
| 2021-11-02 | $25.41 | $25.50 | $25.41 | $25.50 | $24.44 | 1,612 |
| 2021-11-01 | $25.34 | $25.47 | $25.32 | $25.47 | $24.41 | 1,589 |
| 2021-10-29 | $25.45 | $25.45 | $25.40 | $25.40 | $24.35 | 1,575 |
| 2021-10-28 | $25.35 | $25.42 | $25.35 | $25.42 | $24.36 | 1,217 |
| 2021-10-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.39 | 150 |
| 2021-10-26 | $25.43 | $25.50 | $25.43 | $25.43 | $24.37 | 3,086 |
| 2021-10-25 | $25.30 | $25.35 | $25.28 | $25.35 | $24.30 | 1,958 |
| 2021-10-22 | $25.23 | $25.25 | $25.18 | $25.23 | $24.18 | 2,100 |
| 2021-10-21 | $25.15 | $25.24 | $25.15 | $25.22 | $24.17 | 4,477 |
| 2021-10-20 | $25.12 | $25.27 | $25.12 | $25.18 | $24.14 | 4,200 |
| 2021-10-19 | $25.13 | $25.20 | $25.10 | $25.20 | $24.16 | 4,946 |
| 2021-10-18 | $25.04 | $25.06 | $25.04 | $25.06 | $24.02 | 910 |
| 2021-10-15 | $25.05 | $25.15 | $25.01 | $25.11 | $24.07 | 5,498 |
| 2021-10-14 | $25.00 | $25.36 | $24.91 | $25.20 | $24.16 | 11,429 |
| 2021-10-13 | $25.15 | $25.17 | $25.05 | $25.17 | $23.80 | 8,040 |
| 2021-10-12 | $25.13 | $25.13 | $25.08 | $25.08 | $23.72 | 1,192 |
| 2021-10-11 | $25.01 | $25.19 | $25.01 | $25.18 | $23.81 | 2,451 |
| 2021-10-08 | $25.03 | $25.22 | $24.96 | $24.96 | $23.60 | 6,386 |
| 2021-10-07 | $25.15 | $25.18 | $25.02 | $25.13 | $23.76 | 5,139 |
| 2021-10-06 | $25.03 | $25.15 | $25.03 | $25.12 | $23.75 | 4,265 |
| 2021-10-05 | $25.01 | $25.13 | $25.00 | $25.09 | $23.72 | 3,665 |
| 2021-10-04 | $25.02 | $25.18 | $25.01 | $25.18 | $23.81 | 1,350 |
| 2021-10-01 | $25.11 | $25.20 | $25.10 | $25.18 | $23.81 | 101,307 |
| 2021-09-30 | $25.05 | $25.19 | $25.00 | $25.03 | $23.67 | 8,800 |
| 2021-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 15 |
| 2021-09-28 | $25.00 | $25.06 | $24.96 | $25.00 | $23.64 | 8,598 |
| 2021-09-27 | $25.02 | $25.18 | $24.98 | $25.00 | $23.64 | 4,131 |
| 2021-09-24 | $25.00 | $25.00 | $24.95 | $24.96 | $23.60 | 6,816 |
| 2021-09-23 | $25.02 | $25.24 | $25.00 | $25.00 | $23.64 | 17,554 |
| 2021-09-22 | $25.18 | $25.18 | $25.05 | $25.05 | $23.69 | 4,117 |
| 2021-09-21 | $25.08 | $25.11 | $25.00 | $25.11 | $23.74 | 5,025 |
| 2021-09-20 | $25.02 | $25.14 | $24.99 | $25.00 | $23.64 | 24,238 |
| 2021-09-17 | $25.19 | $25.19 | $25.07 | $25.07 | $23.71 | 7,255 |
| 2021-09-16 | $25.10 | $25.44 | $25.10 | $25.15 | $23.78 | 13,940 |
| 2021-09-15 | $25.19 | $25.36 | $25.07 | $25.07 | $23.71 | 5,425 |
| 2021-09-14 | $25.35 | $25.40 | $25.17 | $25.17 | $23.80 | 5,347 |
| 2021-09-13 | $25.19 | $25.46 | $25.17 | $25.46 | $24.08 | 1,951 |
| 2021-09-10 | $25.32 | $25.35 | $25.17 | $25.17 | $23.80 | 5,127 |
| 2021-09-09 | $25.63 | $25.63 | $25.29 | $25.55 | $24.16 | 1,299 |
| 2021-09-08 | $25.00 | $26.00 | $24.98 | $26.00 | $24.59 | 85,863 |
| 2021-09-07 | $25.01 | $25.25 | $24.98 | $24.98 | $23.62 | 6,760 |
| 2021-09-03 | $25.01 | $25.45 | $24.96 | $25.02 | $23.66 | 109,514 |
| 2021-09-02 | $25.10 | $25.10 | $25.01 | $25.01 | $23.65 | 8,772 |
| 2021-09-01 | $25.03 | $25.24 | $25.01 | $25.06 | $23.70 | 4,346 |
| 2021-08-31 | $25.05 | $25.30 | $25.05 | $25.05 | $23.69 | 1,552 |
| 2021-08-30 | $25.17 | $25.17 | $25.14 | $25.14 | $23.77 | 1,221 |
| 2021-08-27 | $25.16 | $25.24 | $25.05 | $25.17 | $23.80 | 5,027 |
| 2021-08-26 | $25.08 | $25.33 | $24.98 | $25.33 | $23.96 | 13,871 |
| 2021-08-25 | $25.17 | $25.35 | $25.08 | $25.08 | $23.72 | 2,604 |
| 2021-08-24 | $25.16 | $25.20 | $25.03 | $25.08 | $23.72 | 7,763 |
| 2021-08-23 | $25.20 | $25.35 | $25.12 | $25.14 | $23.77 | 11,125 |
| 2021-08-20 | $25.31 | $25.31 | $25.20 | $25.20 | $23.83 | 896 |
| 2021-08-19 | $25.25 | $25.30 | $25.25 | $25.30 | $23.93 | 1,100 |
| 2021-08-18 | $25.30 | $25.48 | $25.17 | $25.17 | $23.80 | 25,755 |
| 2021-08-17 | $25.50 | $25.50 | $25.18 | $25.18 | $23.81 | 1,207 |
| 2021-08-16 | $25.45 | $25.45 | $25.45 | $25.45 | $24.07 | 400 |
| 2021-08-13 | $25.50 | $25.50 | $25.33 | $25.45 | $24.07 | 839 |
| 2021-08-12 | $25.30 | $26.15 | $25.29 | $25.60 | $24.21 | 19,465 |
| 2021-08-11 | $25.58 | $25.58 | $25.46 | $25.49 | $24.10 | 1,626 |
| 2021-08-10 | $25.86 | $25.86 | $25.63 | $25.63 | $24.24 | 1,024 |
| 2021-08-09 | $25.26 | $26.00 | $25.11 | $26.00 | $24.59 | 181,283 |
| 2021-08-06 | $25.36 | $25.85 | $25.16 | $25.85 | $24.45 | 51,010 |
| 2021-08-05 | $25.07 | $25.90 | $25.05 | $25.85 | $24.45 | 142,853 |
| 2021-08-04 | $25.05 | $25.55 | $25.00 | $25.55 | $24.16 | 155,230 |
| 2021-08-03 | $25.00 | $25.08 | $25.00 | $25.05 | $23.69 | 2,720 |
| 2021-08-02 | $25.08 | $25.08 | $25.06 | $25.06 | $23.70 | 1,311 |
| 2021-07-30 | $25.00 | $25.09 | $24.98 | $24.98 | $23.62 | 2,093 |
| 2021-07-29 | $25.05 | $25.05 | $24.97 | $24.98 | $23.62 | 6,565 |
| 2021-07-28 | $25.19 | $25.22 | $25.01 | $25.05 | $23.69 | 22,709 |
| 2021-07-27 | $25.09 | $25.10 | $25.06 | $25.09 | $23.73 | 3,085 |
| 2021-07-26 | $25.25 | $25.25 | $25.12 | $25.23 | $23.86 | 1,864 |
| 2021-07-23 | $25.09 | $25.20 | $25.09 | $25.17 | $23.80 | 750 |
| 2021-07-22 | $25.05 | $25.05 | $25.03 | $25.04 | $23.67 | 6,355 |
| 2021-07-21 | $25.17 | $25.22 | $25.06 | $25.11 | $23.74 | 8,310 |
| 2021-07-20 | $25.08 | $25.20 | $25.07 | $25.19 | $23.82 | 5,887 |
| 2021-07-19 | $24.98 | $25.14 | $24.97 | $25.05 | $23.69 | 23,909 |
| 2021-07-16 | $25.02 | $25.02 | $24.98 | $25.00 | $23.65 | 11,305 |
| 2021-07-15 | $25.13 | $25.14 | $25.02 | $25.10 | $23.74 | 3,800 |
| 2021-07-14 | $25.00 | $25.15 | $25.00 | $25.09 | $23.73 | 3,374 |
| 2021-07-13 | $25.28 | $25.28 | $25.20 | $25.20 | $23.58 | 4,764 |
| 2021-07-12 | $25.40 | $25.40 | $25.27 | $25.27 | $23.64 | 2,504 |
| 2021-07-09 | $25.25 | $25.30 | $25.20 | $25.25 | $23.62 | 23,949 |
| 2021-07-08 | $25.40 | $25.45 | $25.32 | $25.32 | $23.69 | 2,600 |
| 2021-07-07 | $25.32 | $25.40 | $25.32 | $25.40 | $23.76 | 1,805 |
| 2021-07-06 | $25.29 | $25.32 | $25.25 | $25.32 | $23.69 | 1,300 |
| 2021-07-02 | $25.30 | $25.30 | $25.25 | $25.25 | $23.62 | 3,445 |
| 2021-07-01 | $25.25 | $25.32 | $25.21 | $25.22 | $23.59 | 880 |
| 2021-06-30 | $25.25 | $25.25 | $25.20 | $25.20 | $23.58 | 2,668 |
| 2021-06-29 | $25.16 | $25.31 | $25.16 | $25.30 | $23.67 | 11,607 |
| 2021-06-28 | $25.35 | $25.35 | $25.26 | $25.30 | $23.67 | 11,287 |
| 2021-06-25 | $25.30 | $25.40 | $25.20 | $25.40 | $23.76 | 16,418 |
| 2021-06-24 | $25.25 | $25.30 | $25.25 | $25.28 | $23.65 | 4,221 |
| 2021-06-23 | $25.20 | $25.30 | $25.09 | $25.30 | $23.67 | 3,975 |
| 2021-06-22 | $25.27 | $25.30 | $25.24 | $25.26 | $23.63 | 3,901 |
| 2021-06-21 | $25.25 | $25.27 | $25.24 | $25.24 | $23.61 | 19,535 |
| 2021-06-18 | $25.25 | $25.25 | $25.12 | $25.15 | $23.53 | 5,506 |
| 2021-06-17 | $25.18 | $25.19 | $25.06 | $25.11 | $23.49 | 10,360 |
| 2021-06-16 | $25.25 | $25.25 | $25.20 | $25.20 | $23.57 | 6,495 |
| 2021-06-15 | $25.04 | $25.20 | $25.01 | $25.20 | $23.58 | 12,212 |
| 2021-06-14 | $25.14 | $25.14 | $25.10 | $25.11 | $23.49 | 3,721 |
| 2021-06-11 | $25.10 | $25.10 | $25.00 | $25.02 | $23.41 | 5,433 |
| 2021-06-10 | $25.15 | $25.15 | $25.15 | $25.15 | $23.53 | 156 |
| 2021-06-09 | $24.99 | $25.09 | $24.98 | $25.08 | $23.46 | 6,502 |
| 2021-06-08 | $25.07 | $25.38 | $24.95 | $25.02 | $23.40 | 23,458 |
| 2021-06-07 | $25.15 | $25.15 | $24.96 | $25.04 | $23.43 | 20,959 |
| 2021-06-04 | $25.09 | $25.15 | $24.97 | $25.05 | $23.44 | 22,330 |
| 2021-06-03 | $25.09 | $25.09 | $25.04 | $25.08 | $23.46 | 39,355 |
| 2021-06-02 | $25.00 | $25.10 | $24.91 | $25.10 | $23.48 | 25,465 |
| 2021-06-01 | $25.05 | $25.05 | $24.95 | $24.95 | $23.34 | 9,893 |
| 2021-05-28 | $24.89 | $25.05 | $24.82 | $25.00 | $23.39 | 7,273 |
| 2021-05-27 | $25.00 | $25.04 | $24.75 | $24.99 | $23.38 | 13,862 |
| 2021-05-26 | $24.81 | $25.55 | $24.78 | $25.00 | $23.39 | 37,874 |
| 2021-05-25 | $24.85 | $24.90 | $24.80 | $24.85 | $23.25 | 12,733 |
| 2021-05-24 | $24.99 | $24.99 | $24.74 | $24.90 | $23.29 | 11,285 |
| 2021-05-21 | $25.02 | $25.20 | $24.83 | $24.97 | $23.36 | 56,562 |
Oxford Square Capital Corp (OXSQG) News Headlines
Recent Oxford Square Capital Corp (OXSQG) News
Similar Companies to Oxford Square Capital Corp (OXSQG) 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 | -- | -- | -- |