Oxford Square Capital Corp (OXSQZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.11 ($0.01) 0.04%
Oxford Square Capital Corp - Daily Information
Click for more stock information on Oxford Square Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.11 |
| Previous Close | $25.11 |
| High | $25.25 |
| Low | $25.10 |
| Adjusted Open | $25.11 |
| Previous Adjusted Close | $25.11 |
| Adjusted High | $25.25 |
| Adjusted Low | $25.10 |
About Oxford Square Capital Corp (OXSQZ)
Oxford Square Capital Corp 625 Notes 04302026
Invest in Oxford Square Capital Corp (OXSQZ)
Historical Stock Data for Oxford Square Capital Corp (OXSQZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $25.11 | $25.25 | $25.10 | $25.11 | $25.11 | 1,441 |
| 2025-07-10 | $25.17 | $25.17 | $25.10 | $25.10 | $25.10 | 1,502 |
| 2025-07-09 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 252 |
| 2025-07-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 152 |
| 2025-07-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,200 |
| 2025-07-03 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1 |
| 2025-07-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 433 |
| 2025-07-01 | $25.02 | $25.22 | $25.02 | $25.22 | $25.22 | 1,083 |
| 2025-06-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 208 |
| 2025-06-27 | $25.05 | $25.12 | $25.00 | $25.10 | $25.10 | 2,590 |
| 2025-06-26 | $25.04 | $25.07 | $25.04 | $25.06 | $25.06 | 1,455 |
| 2025-06-25 | $25.00 | $25.06 | $25.00 | $25.04 | $25.04 | 1,299 |
| 2025-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 239 |
| 2025-06-23 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 303 |
| 2025-06-20 | $25.05 | $25.05 | $25.00 | $25.01 | $25.01 | 3,268 |
| 2025-06-18 | $24.99 | $25.04 | $24.99 | $25.00 | $25.00 | 7,537 |
| 2025-06-17 | $24.97 | $25.02 | $24.96 | $24.99 | $24.99 | 8,749 |
| 2025-06-16 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 1,496 |
| 2025-06-13 | $24.97 | $24.98 | $24.96 | $24.98 | $24.98 | 775 |
| 2025-06-12 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 674 |
| 2025-06-11 | $24.95 | $25.00 | $24.95 | $24.96 | $24.96 | 21,953 |
| 2025-06-10 | $24.93 | $24.96 | $24.92 | $24.95 | $24.95 | 13,402 |
| 2025-06-09 | $24.94 | $24.96 | $24.88 | $24.92 | $24.92 | 4,202 |
| 2025-06-06 | $24.87 | $24.94 | $24.87 | $24.94 | $24.94 | 501 |
| 2025-06-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 341 |
| 2025-06-04 | $24.86 | $24.92 | $24.86 | $24.90 | $24.90 | 2,035 |
| 2025-06-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1,373 |
| 2025-06-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 30 |
| 2025-05-30 | $24.86 | $24.90 | $24.86 | $24.90 | $24.90 | 1,227 |
| 2025-05-29 | $24.85 | $24.85 | $24.81 | $24.85 | $24.85 | 1,759 |
| 2025-05-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 482 |
| 2025-05-27 | $24.85 | $24.89 | $24.85 | $24.87 | $24.87 | 2,962 |
| 2025-05-23 | $24.84 | $24.86 | $24.81 | $24.85 | $24.85 | 1,866 |
| 2025-05-22 | $24.80 | $24.86 | $24.79 | $24.81 | $24.81 | 6,542 |
| 2025-05-21 | $24.84 | $24.86 | $24.73 | $24.81 | $24.81 | 13,389 |
| 2025-05-20 | $24.90 | $24.90 | $24.80 | $24.86 | $24.86 | 10,407 |
| 2025-05-19 | $24.80 | $24.90 | $24.79 | $24.90 | $24.90 | 8,256 |
| 2025-05-16 | $24.80 | $24.90 | $24.76 | $24.90 | $24.90 | 3,162 |
| 2025-05-15 | $24.88 | $24.89 | $24.72 | $24.77 | $24.77 | 8,268 |
| 2025-05-14 | $24.86 | $24.89 | $24.78 | $24.79 | $24.79 | 5,822 |
| 2025-05-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 33 |
| 2025-05-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 205 |
| 2025-05-09 | $24.67 | $24.69 | $24.64 | $24.69 | $24.69 | 988 |
| 2025-05-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 102 |
| 2025-05-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 125 |
| 2025-05-06 | $24.71 | $24.73 | $24.70 | $24.70 | $24.70 | 3,190 |
| 2025-05-05 | $24.79 | $24.80 | $24.72 | $24.80 | $24.80 | 904 |
| 2025-05-02 | $24.75 | $24.89 | $24.75 | $24.80 | $24.80 | 2,450 |
| 2025-05-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 309 |
| 2025-04-30 | $24.70 | $24.70 | $24.63 | $24.63 | $24.63 | 1,873 |
| 2025-04-29 | $24.62 | $24.62 | $24.60 | $24.61 | $24.61 | 2,182 |
| 2025-04-28 | $24.60 | $24.68 | $24.60 | $24.62 | $24.62 | 1,928 |
| 2025-04-25 | $24.62 | $24.65 | $24.60 | $24.60 | $24.60 | 2,706 |
| 2025-04-24 | $24.65 | $24.65 | $24.58 | $24.58 | $24.58 | 2,783 |
| 2025-04-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 104 |
| 2025-04-22 | $24.69 | $24.69 | $24.60 | $24.60 | $24.60 | 7,389 |
| 2025-04-21 | $24.72 | $24.80 | $24.55 | $24.79 | $24.79 | 8,607 |
| 2025-04-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 354 |
| 2025-04-16 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 47 |
| 2025-04-15 | $24.50 | $24.60 | $24.50 | $24.53 | $24.53 | 3,460 |
| 2025-04-14 | $24.80 | $24.80 | $24.72 | $24.72 | $24.33 | 1,050 |
| 2025-04-11 | $24.63 | $24.77 | $24.62 | $24.77 | $24.38 | 1,493 |
| 2025-04-10 | $24.76 | $24.76 | $24.62 | $24.74 | $24.35 | 607 |
| 2025-04-09 | $24.65 | $24.70 | $24.61 | $24.66 | $24.27 | 5,116 |
| 2025-04-08 | $24.71 | $24.76 | $24.71 | $24.75 | $24.36 | 6,366 |
| 2025-04-07 | $24.73 | $24.80 | $24.67 | $24.75 | $24.36 | 7,060 |
| 2025-04-04 | $24.79 | $24.79 | $24.65 | $24.73 | $24.34 | 2,302 |
| 2025-04-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.48 | 57 |
| 2025-04-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.48 | 400 |
| 2025-04-01 | $24.98 | $24.98 | $24.97 | $24.97 | $24.58 | 411 |
| 2025-03-31 | $24.98 | $24.98 | $24.87 | $24.97 | $24.58 | 2,470 |
| 2025-03-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 2 |
| 2025-03-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 103 |
| 2025-03-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 147 |
| 2025-03-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.43 | 400 |
| 2025-03-24 | $24.94 | $24.94 | $24.82 | $24.91 | $24.51 | 1,590 |
| 2025-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.51 | 0 |
| 2025-03-20 | $24.88 | $24.94 | $24.88 | $24.90 | $24.51 | 2,156 |
| 2025-03-19 | $24.78 | $24.80 | $24.76 | $24.79 | $24.40 | 2,137 |
| 2025-03-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.45 | 350 |
| 2025-03-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 1,129 |
| 2025-03-14 | $24.87 | $24.88 | $24.70 | $24.70 | $24.31 | 2,620 |
| 2025-03-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.55 | 67 |
| 2025-03-12 | $24.85 | $24.94 | $24.85 | $24.94 | $24.55 | 1,680 |
| 2025-03-11 | $24.75 | $24.92 | $24.75 | $24.77 | $24.38 | 1,287 |
| 2025-03-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.34 | 119 |
| 2025-03-07 | $24.70 | $24.73 | $24.68 | $24.73 | $24.34 | 3,249 |
| 2025-03-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.31 | 380 |
| 2025-03-05 | $24.69 | $24.70 | $24.69 | $24.70 | $24.31 | 2,060 |
| 2025-03-04 | $24.67 | $24.73 | $24.66 | $24.67 | $24.28 | 1,435 |
| 2025-03-03 | $24.67 | $24.79 | $24.67 | $24.75 | $24.36 | 5,198 |
| 2025-02-28 | $24.70 | $24.70 | $24.67 | $24.67 | $24.28 | 905 |
| 2025-02-27 | $24.70 | $24.70 | $24.65 | $24.65 | $24.26 | 443 |
| 2025-02-26 | $24.70 | $24.70 | $24.60 | $24.69 | $24.30 | 828 |
| 2025-02-25 | $24.69 | $24.69 | $24.60 | $24.69 | $24.30 | 1,886 |
| 2025-02-24 | $24.65 | $24.66 | $24.65 | $24.66 | $24.27 | 2,221 |
| 2025-02-21 | $24.70 | $24.70 | $24.60 | $24.60 | $24.21 | 1,850 |
| 2025-02-20 | $24.67 | $24.67 | $24.64 | $24.65 | $24.26 | 3,116 |
| 2025-02-19 | $24.69 | $24.70 | $24.60 | $24.67 | $24.28 | 1,585 |
| 2025-02-18 | $24.65 | $24.68 | $24.65 | $24.68 | $24.29 | 1,930 |
| 2025-02-14 | $24.69 | $24.69 | $24.67 | $24.67 | $24.28 | 571 |
| 2025-02-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.25 | 134 |
| 2025-02-12 | $24.70 | $24.70 | $24.65 | $24.70 | $24.31 | 1,765 |
| 2025-02-11 | $24.62 | $24.70 | $24.60 | $24.70 | $24.31 | 5,279 |
| 2025-02-10 | $24.69 | $24.75 | $24.66 | $24.66 | $24.27 | 6,888 |
| 2025-02-07 | $24.60 | $24.67 | $24.58 | $24.63 | $24.24 | 2,895 |
| 2025-02-06 | $24.58 | $24.58 | $24.50 | $24.54 | $24.16 | 5,837 |
| 2025-02-05 | $24.60 | $24.63 | $24.50 | $24.50 | $24.12 | 5,258 |
| 2025-02-04 | $24.63 | $24.66 | $24.56 | $24.56 | $24.18 | 4,441 |
| 2025-02-03 | $24.56 | $24.56 | $24.55 | $24.55 | $24.17 | 544 |
| 2025-01-31 | $24.62 | $24.62 | $24.62 | $24.62 | $24.23 | 3 |
| 2025-01-30 | $24.61 | $24.62 | $24.61 | $24.62 | $24.23 | 717 |
| 2025-01-29 | $24.56 | $24.59 | $24.56 | $24.58 | $24.19 | 2,646 |
| 2025-01-28 | $24.44 | $24.64 | $24.40 | $24.64 | $24.25 | 5,426 |
| 2025-01-27 | $24.45 | $24.51 | $24.42 | $24.46 | $24.08 | 8,526 |
| 2025-01-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.19 | 0 |
| 2025-01-23 | $24.50 | $24.60 | $24.44 | $24.58 | $24.19 | 1,954 |
| 2025-01-22 | $24.44 | $24.54 | $24.42 | $24.52 | $24.14 | 2,193 |
| 2025-01-21 | $24.51 | $24.66 | $24.41 | $24.62 | $24.23 | 4,034 |
| 2025-01-17 | $24.57 | $24.60 | $24.50 | $24.52 | $24.13 | 1,164 |
| 2025-01-16 | $24.42 | $24.53 | $24.42 | $24.53 | $24.14 | 3,893 |
| 2025-01-15 | $24.57 | $24.57 | $24.52 | $24.52 | $24.13 | 460 |
| 2025-01-14 | $24.82 | $24.84 | $24.70 | $24.70 | $23.93 | 2,365 |
| 2025-01-13 | $24.88 | $24.88 | $24.75 | $24.75 | $23.98 | 5,911 |
| 2025-01-10 | $24.86 | $24.86 | $24.86 | $24.86 | $24.09 | 118 |
| 2025-01-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.09 | 184 |
| 2025-01-07 | $24.88 | $24.88 | $24.75 | $24.79 | $24.02 | 3,639 |
| 2025-01-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.11 | 196 |
| 2025-01-03 | $24.77 | $24.77 | $24.76 | $24.76 | $23.99 | 748 |
| 2025-01-02 | $24.80 | $25.00 | $24.79 | $24.81 | $24.04 | 2,821 |
| 2024-12-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.00 | 299 |
| 2024-12-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.00 | 464 |
| 2024-12-27 | $24.63 | $24.63 | $24.63 | $24.63 | $23.86 | 143 |
| 2024-12-26 | $24.63 | $24.63 | $24.63 | $24.63 | $23.86 | 502 |
| 2024-12-24 | $24.63 | $24.63 | $24.63 | $24.63 | $23.86 | 3,700 |
| 2024-12-23 | $24.63 | $24.63 | $24.63 | $24.63 | $23.86 | 218 |
| 2024-12-20 | $24.71 | $24.81 | $24.71 | $24.74 | $23.97 | 901 |
| 2024-12-19 | $24.69 | $24.72 | $24.68 | $24.68 | $23.91 | 449 |
| 2024-12-18 | $24.70 | $24.77 | $24.60 | $24.69 | $23.92 | 17,068 |
| 2024-12-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.06 | 0 |
| 2024-12-16 | $24.62 | $24.83 | $24.62 | $24.83 | $24.06 | 1,206 |
| 2024-12-13 | $24.67 | $24.67 | $24.67 | $24.67 | $23.90 | 805 |
| 2024-12-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.83 | 42 |
| 2024-12-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.83 | 2 |
| 2024-12-10 | $24.59 | $24.60 | $24.59 | $24.60 | $23.83 | 1,384 |
| 2024-12-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.83 | 296 |
| 2024-12-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 810 |
| 2024-12-05 | $24.61 | $24.80 | $24.61 | $24.79 | $24.79 | 1,572 |
| 2024-12-04 | $24.74 | $24.80 | $24.60 | $24.60 | $24.60 | 1,071 |
| 2024-12-03 | $24.76 | $24.77 | $24.76 | $24.76 | $24.76 | 1,685 |
| 2024-12-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-11-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 165 |
| 2024-11-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-11-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 553 |
| 2024-11-25 | $24.61 | $24.70 | $24.60 | $24.70 | $24.70 | 1,807 |
| 2024-11-22 | $24.71 | $24.74 | $24.60 | $24.74 | $24.74 | 2,296 |
| 2024-11-21 | $24.80 | $24.80 | $24.67 | $24.67 | $24.67 | 498 |
| 2024-11-20 | $24.77 | $24.77 | $24.71 | $24.71 | $24.71 | 302 |
| 2024-11-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 363 |
| 2024-11-18 | $24.64 | $24.68 | $24.64 | $24.68 | $24.68 | 2,482 |
| 2024-11-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 754 |
| 2024-11-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 100 |
| 2024-11-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 133 |
| 2024-11-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 52 |
| 2024-11-11 | $24.68 | $24.68 | $24.51 | $24.52 | $24.52 | 2,001 |
| 2024-11-08 | $24.68 | $24.68 | $24.59 | $24.59 | $24.59 | 1,107 |
| 2024-11-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 372 |
| 2024-11-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 265 |
| 2024-11-05 | $24.66 | $24.66 | $24.58 | $24.58 | $24.58 | 458 |
| 2024-11-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 7 |
| 2024-11-01 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 140 |
| 2024-10-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 120 |
| 2024-10-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 73 |
| 2024-10-29 | $24.45 | $24.59 | $24.45 | $24.55 | $24.55 | 1,248 |
| 2024-10-28 | $24.49 | $24.49 | $24.40 | $24.40 | $24.40 | 1,162 |
| 2024-10-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 551 |
| 2024-10-24 | $24.51 | $24.59 | $24.50 | $24.50 | $24.50 | 1,146 |
| 2024-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2024-10-22 | $24.47 | $24.47 | $24.45 | $24.45 | $24.45 | 507 |
| 2024-10-21 | $24.45 | $24.59 | $24.40 | $24.59 | $24.59 | 6,125 |
| 2024-10-18 | $24.38 | $24.48 | $24.35 | $24.48 | $24.48 | 3,200 |
| 2024-10-17 | $24.50 | $24.50 | $24.30 | $24.48 | $24.48 | 3,498 |
| 2024-10-16 | $24.50 | $24.57 | $24.50 | $24.52 | $24.52 | 1,821 |
| 2024-10-15 | $24.58 | $24.59 | $24.50 | $24.59 | $24.59 | 1,710 |
| 2024-10-14 | $24.80 | $24.83 | $24.70 | $24.83 | $24.44 | 918 |
| 2024-10-11 | $24.78 | $24.80 | $24.70 | $24.70 | $24.31 | 3,954 |
| 2024-10-10 | $24.73 | $24.85 | $24.73 | $24.85 | $24.46 | 747 |
| 2024-10-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.46 | 363 |
| 2024-10-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.46 | 15 |
| 2024-10-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.46 | 0 |
| 2024-10-04 | $24.84 | $24.85 | $24.84 | $24.85 | $24.46 | 508 |
| 2024-10-03 | $24.70 | $24.72 | $24.70 | $24.72 | $24.33 | 1,487 |
| 2024-10-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.31 | 6 |
| 2024-10-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.31 | 252 |
| 2024-09-30 | $24.75 | $24.80 | $24.60 | $24.73 | $24.34 | 2,530 |
| 2024-09-27 | $24.82 | $24.82 | $24.82 | $24.82 | $24.43 | 80 |
| 2024-09-26 | $24.84 | $24.86 | $24.80 | $24.82 | $24.43 | 627 |
| 2024-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 802 |
| 2024-09-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.38 | 0 |
| 2024-09-23 | $24.79 | $24.80 | $24.72 | $24.77 | $24.38 | 2,549 |
| 2024-09-20 | $24.75 | $24.75 | $24.68 | $24.75 | $24.36 | 1,400 |
| 2024-09-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.26 | 1,249 |
| 2024-09-18 | $24.62 | $24.65 | $24.62 | $24.65 | $24.26 | 4,674 |
| 2024-09-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.24 | 356 |
| 2024-09-16 | $24.51 | $24.63 | $24.51 | $24.63 | $24.24 | 258 |
| 2024-09-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,000 |
| 2024-09-12 | $24.55 | $24.55 | $24.50 | $24.54 | $24.54 | 5,382 |
| 2024-09-11 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 1,003 |
| 2024-09-10 | $24.58 | $24.58 | $24.45 | $24.50 | $24.50 | 2,570 |
| 2024-09-09 | $24.52 | $24.54 | $24.52 | $24.54 | $24.54 | 862 |
| 2024-09-06 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 650 |
| 2024-09-05 | $24.53 | $24.54 | $24.53 | $24.54 | $24.54 | 1,881 |
| 2024-09-04 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 802 |
| 2024-09-03 | $24.48 | $24.48 | $24.34 | $24.45 | $24.45 | 4,701 |
| 2024-08-30 | $24.31 | $24.50 | $24.31 | $24.34 | $24.34 | 1,409 |
| 2024-08-29 | $24.38 | $24.50 | $24.37 | $24.40 | $24.40 | 2,482 |
| 2024-08-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 102 |
| 2024-08-27 | $24.42 | $24.55 | $24.41 | $24.55 | $24.55 | 520 |
| 2024-08-26 | $24.48 | $24.48 | $24.39 | $24.39 | $24.39 | 1,900 |
| 2024-08-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 141 |
| 2024-08-22 | $24.40 | $24.40 | $24.38 | $24.40 | $24.40 | 1,198 |
| 2024-08-21 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 257 |
| 2024-08-20 | $24.46 | $24.55 | $24.46 | $24.55 | $24.55 | 3,198 |
| 2024-08-19 | $24.23 | $24.42 | $24.23 | $24.42 | $24.42 | 655 |
| 2024-08-16 | $24.46 | $24.46 | $24.43 | $24.43 | $24.43 | 658 |
| 2024-08-15 | $24.43 | $24.45 | $24.41 | $24.43 | $24.43 | 1,753 |
| 2024-08-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 300 |
| 2024-08-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1,040 |
| 2024-08-12 | $24.36 | $24.36 | $24.22 | $24.31 | $24.31 | 1,482 |
| 2024-08-09 | $24.33 | $24.34 | $24.33 | $24.34 | $24.34 | 547 |
| 2024-08-08 | $24.20 | $24.30 | $24.20 | $24.26 | $24.26 | 1,562 |
| 2024-08-07 | $24.25 | $24.27 | $24.25 | $24.27 | $24.27 | 816 |
| 2024-08-06 | $24.15 | $24.24 | $24.15 | $24.24 | $24.24 | 1,172 |
| 2024-08-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 101 |
| 2024-08-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 998 |
| 2024-08-01 | $24.34 | $24.37 | $24.34 | $24.34 | $24.34 | 1,221 |
| 2024-07-31 | $24.22 | $24.34 | $24.18 | $24.34 | $24.34 | 3,419 |
| 2024-07-30 | $24.27 | $24.37 | $24.25 | $24.37 | $24.37 | 2,019 |
| 2024-07-29 | $24.25 | $24.28 | $24.25 | $24.25 | $24.25 | 749 |
| 2024-07-26 | $24.17 | $24.17 | $24.13 | $24.13 | $24.13 | 1,732 |
| 2024-07-25 | $24.16 | $24.22 | $24.13 | $24.14 | $24.14 | 6,884 |
| 2024-07-24 | $24.21 | $24.21 | $24.12 | $24.15 | $24.15 | 8,135 |
| 2024-07-23 | $24.16 | $24.29 | $24.14 | $24.20 | $24.20 | 13,684 |
| 2024-07-22 | $24.15 | $24.22 | $24.15 | $24.16 | $24.16 | 8,994 |
| 2024-07-19 | $24.12 | $24.20 | $24.12 | $24.19 | $24.19 | 5,633 |
| 2024-07-18 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 963 |
| 2024-07-17 | $24.14 | $24.14 | $24.01 | $24.10 | $24.10 | 856 |
| 2024-07-16 | $24.16 | $24.17 | $24.03 | $24.14 | $24.14 | 4,308 |
| 2024-07-15 | $24.09 | $24.15 | $24.09 | $24.15 | $24.15 | 2,417 |
| 2024-07-12 | $24.49 | $24.49 | $24.31 | $24.39 | $24.00 | 6,576 |
| 2024-07-11 | $24.40 | $24.50 | $24.37 | $24.50 | $24.11 | 3,083 |
| 2024-07-10 | $24.40 | $24.51 | $24.37 | $24.37 | $23.98 | 5,070 |
| 2024-07-09 | $24.52 | $24.52 | $24.38 | $24.52 | $24.12 | 3,029 |
| 2024-07-08 | $24.44 | $24.60 | $24.37 | $24.37 | $23.98 | 6,946 |
| 2024-07-05 | $24.45 | $24.50 | $24.38 | $24.39 | $24.00 | 3,405 |
| 2024-07-03 | $24.45 | $24.45 | $24.39 | $24.44 | $24.05 | 3,670 |
| 2024-07-02 | $24.41 | $24.45 | $24.31 | $24.38 | $23.99 | 1,789 |
| 2024-07-01 | $24.35 | $24.37 | $24.34 | $24.36 | $23.97 | 2,635 |
| 2024-06-28 | $24.35 | $24.36 | $24.35 | $24.36 | $23.97 | 2,677 |
| 2024-06-27 | $24.46 | $24.46 | $24.34 | $24.35 | $23.96 | 8,184 |
| 2024-06-26 | $24.45 | $24.46 | $24.33 | $24.42 | $24.03 | 4,218 |
| 2024-06-25 | $24.46 | $24.46 | $24.42 | $24.46 | $24.07 | 606 |
| 2024-06-24 | $24.45 | $24.45 | $24.45 | $24.45 | $24.06 | 617 |
| 2024-06-21 | $24.45 | $24.45 | $24.40 | $24.45 | $24.06 | 24,540 |
| 2024-06-20 | $24.42 | $24.42 | $24.40 | $24.40 | $24.01 | 410 |
| 2024-06-18 | $24.40 | $24.50 | $24.40 | $24.41 | $24.02 | 764 |
| 2024-06-17 | $24.30 | $24.33 | $24.30 | $24.33 | $23.94 | 837 |
| 2024-06-14 | $24.38 | $24.38 | $24.38 | $24.38 | $23.99 | 201 |
| 2024-06-13 | $24.37 | $24.37 | $24.35 | $24.36 | $23.97 | 1,052 |
| 2024-06-12 | $24.32 | $24.32 | $24.32 | $24.32 | $23.93 | 154 |
| 2024-06-11 | $24.37 | $24.38 | $24.32 | $24.38 | $23.99 | 1,976 |
| 2024-06-10 | $24.32 | $24.34 | $24.32 | $24.32 | $23.93 | 2,142 |
| 2024-06-07 | $24.33 | $24.33 | $24.33 | $24.33 | $23.94 | 101 |
| 2024-06-06 | $24.32 | $24.32 | $24.28 | $24.28 | $23.89 | 654 |
| 2024-06-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 50 |
| 2024-06-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 10,186 |
| 2024-06-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 31 |
| 2024-05-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 1,728 |
| 2024-05-30 | $24.34 | $24.34 | $24.34 | $24.34 | $23.95 | 685 |
| 2024-05-29 | $24.25 | $24.38 | $24.25 | $24.38 | $23.99 | 3,012 |
| 2024-05-28 | $24.41 | $24.41 | $24.25 | $24.27 | $23.88 | 1,573 |
| 2024-05-24 | $24.34 | $24.34 | $24.34 | $24.34 | $23.95 | 298 |
| 2024-05-23 | $24.33 | $24.48 | $24.33 | $24.41 | $24.02 | 597 |
| 2024-05-22 | $24.33 | $24.40 | $24.27 | $24.27 | $23.88 | 8,360 |
| 2024-05-21 | $24.36 | $24.49 | $24.33 | $24.38 | $23.99 | 7,916 |
| 2024-05-20 | $24.26 | $24.40 | $24.25 | $24.31 | $23.92 | 38,274 |
| 2024-05-17 | $24.10 | $24.19 | $24.10 | $24.10 | $23.72 | 1,026 |
| 2024-05-16 | $24.19 | $24.19 | $24.08 | $24.08 | $23.70 | 552 |
| 2024-05-15 | $24.13 | $24.13 | $23.98 | $24.12 | $23.74 | 1,466 |
| 2024-05-14 | $23.99 | $24.16 | $23.99 | $24.12 | $23.73 | 14,311 |
| 2024-05-13 | $24.00 | $24.29 | $24.00 | $24.03 | $23.65 | 1,650 |
| 2024-05-10 | $24.03 | $24.03 | $24.03 | $24.03 | $23.65 | 532 |
| 2024-05-09 | $24.02 | $24.12 | $24.02 | $24.12 | $23.74 | 1,093 |
| 2024-05-08 | $24.15 | $24.15 | $24.01 | $24.01 | $23.63 | 1,320 |
| 2024-05-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.67 | 96 |
| 2024-05-06 | $24.06 | $24.06 | $24.05 | $24.05 | $23.67 | 708 |
| 2024-05-03 | $23.99 | $24.24 | $23.99 | $24.24 | $23.85 | 350 |
| 2024-05-02 | $24.00 | $24.31 | $23.91 | $24.25 | $23.86 | 1,545 |
| 2024-05-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.49 | 34 |
| 2024-04-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.49 | 831 |
| 2024-04-29 | $23.91 | $24.00 | $23.91 | $24.00 | $23.62 | 1,721 |
| 2024-04-26 | $23.96 | $24.00 | $23.90 | $23.90 | $23.52 | 2,735 |
| 2024-04-25 | $24.07 | $24.10 | $24.07 | $24.10 | $23.72 | 402 |
| 2024-04-24 | $24.00 | $24.14 | $23.90 | $24.08 | $23.70 | 3,424 |
| 2024-04-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.72 | 476 |
| 2024-04-22 | $24.03 | $24.09 | $23.95 | $24.09 | $23.71 | 1,400 |
| 2024-04-19 | $24.04 | $24.04 | $23.98 | $23.98 | $23.59 | 1,025 |
| 2024-04-18 | $24.00 | $24.06 | $24.00 | $24.06 | $23.67 | 1,000 |
| 2024-04-17 | $24.04 | $24.05 | $23.95 | $23.97 | $23.59 | 1,702 |
| 2024-04-16 | $24.11 | $24.17 | $23.95 | $24.03 | $23.65 | 1,142 |
| 2024-04-15 | $24.16 | $24.16 | $24.15 | $24.16 | $23.78 | 302 |
| 2024-04-12 | $24.13 | $24.23 | $24.13 | $24.20 | $23.81 | 4,529 |
| 2024-04-11 | $24.48 | $24.48 | $24.48 | $24.48 | $23.71 | 165 |
| 2024-04-10 | $24.40 | $24.40 | $24.40 | $24.40 | $23.63 | 241 |
| 2024-04-09 | $24.26 | $24.40 | $24.24 | $24.40 | $23.63 | 1,926 |
| 2024-04-08 | $24.31 | $24.35 | $24.22 | $24.25 | $23.48 | 2,027 |
| 2024-04-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2024-04-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 692 |
| 2024-04-03 | $24.41 | $24.41 | $24.21 | $24.21 | $24.21 | 4,102 |
| 2024-04-02 | $24.47 | $24.47 | $24.32 | $24.32 | $24.32 | 1,142 |
| 2024-04-01 | $24.31 | $24.50 | $24.31 | $24.45 | $24.45 | 2,121 |
| 2024-03-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-03-27 | $24.37 | $24.40 | $24.37 | $24.37 | $24.37 | 3,125 |
| 2024-03-26 | $24.25 | $24.35 | $24.25 | $24.25 | $24.25 | 1,575 |
| 2024-03-25 | $24.22 | $24.26 | $24.16 | $24.25 | $24.25 | 987 |
| 2024-03-22 | $24.35 | $24.36 | $24.35 | $24.36 | $24.36 | 1,020 |
| 2024-03-21 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 20 |
| 2024-03-20 | $24.02 | $24.29 | $24.00 | $24.29 | $24.29 | 2,305 |
| 2024-03-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 250 |
| 2024-03-18 | $24.28 | $24.30 | $24.25 | $24.30 | $24.30 | 1,368 |
| 2024-03-15 | $24.20 | $24.20 | $24.18 | $24.18 | $24.18 | 611 |
| 2024-03-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-03-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 149 |
| 2024-03-12 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 919 |
| 2024-03-11 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 11 |
| 2024-03-08 | $24.30 | $24.37 | $24.25 | $24.37 | $24.37 | 3,100 |
| 2024-03-07 | $24.27 | $24.37 | $24.22 | $24.23 | $24.23 | 6,469 |
| 2024-03-06 | $24.36 | $24.36 | $24.28 | $24.30 | $24.30 | 7,249 |
| 2024-03-05 | $24.28 | $24.40 | $24.25 | $24.40 | $24.40 | 7,994 |
| 2024-03-04 | $24.26 | $24.27 | $24.15 | $24.23 | $24.23 | 960 |
| 2024-03-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 13 |
| 2024-02-29 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 327 |
| 2024-02-28 | $24.26 | $24.30 | $24.11 | $24.28 | $24.28 | 4,599 |
| 2024-02-27 | $24.30 | $24.30 | $24.28 | $24.30 | $24.30 | 8,900 |
| 2024-02-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 460 |
| 2024-02-23 | $24.37 | $24.37 | $24.23 | $24.29 | $24.29 | 3,360 |
| 2024-02-22 | $24.35 | $24.39 | $24.35 | $24.35 | $24.35 | 600 |
| 2024-02-21 | $24.30 | $24.39 | $24.30 | $24.39 | $24.39 | 1,000 |
| 2024-02-20 | $24.35 | $24.35 | $24.30 | $24.30 | $24.30 | 1,705 |
| 2024-02-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 205 |
| 2024-02-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2 |
| 2024-02-14 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2024-02-13 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 604 |
| 2024-02-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 6 |
| 2024-02-09 | $24.37 | $24.39 | $24.37 | $24.39 | $24.39 | 543 |
| 2024-02-08 | $24.38 | $24.38 | $24.33 | $24.33 | $24.33 | 4,299 |
| 2024-02-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 196 |
| 2024-02-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 82 |
| 2024-02-05 | $24.19 | $24.39 | $24.19 | $24.22 | $24.22 | 1,683 |
| 2024-02-02 | $24.16 | $24.37 | $24.14 | $24.37 | $24.37 | 2,490 |
| 2024-02-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 14 |
| 2024-01-31 | $24.39 | $24.39 | $23.93 | $23.93 | $23.93 | 6,807 |
| 2024-01-30 | $24.18 | $24.18 | $24.05 | $24.06 | $24.06 | 2,040 |
| 2024-01-29 | $24.31 | $24.38 | $24.01 | $24.01 | $24.01 | 6,031 |
| 2024-01-26 | $24.24 | $24.27 | $24.24 | $24.25 | $24.25 | 4,335 |
| 2024-01-25 | $24.24 | $24.35 | $24.24 | $24.35 | $24.35 | 1,118 |
| 2024-01-24 | $24.24 | $24.30 | $24.23 | $24.29 | $24.29 | 2,210 |
| 2024-01-23 | $24.25 | $24.30 | $24.12 | $24.16 | $24.16 | 1,435 |
| 2024-01-22 | $24.25 | $24.25 | $24.02 | $24.02 | $24.02 | 1,324 |
| 2024-01-19 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 437 |
| 2024-01-18 | $24.20 | $24.25 | $24.17 | $24.20 | $24.20 | 2,197 |
| 2024-01-17 | $24.10 | $24.10 | $23.96 | $23.99 | $23.99 | 3,360 |
| 2024-01-16 | $24.30 | $24.30 | $23.95 | $23.97 | $23.97 | 1,738 |
| 2024-01-12 | $24.28 | $24.29 | $24.20 | $24.20 | $24.20 | 911 |
| 2024-01-11 | $24.10 | $24.10 | $24.02 | $24.05 | $24.05 | 844 |
| 2024-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.11 | 540 |
| 2024-01-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 461 |
| 2024-01-08 | $24.32 | $24.34 | $24.32 | $24.32 | $24.32 | 2,075 |
| 2024-01-05 | $24.32 | $24.34 | $24.32 | $24.34 | $24.34 | 335 |
| 2024-01-04 | $24.50 | $24.50 | $24.39 | $24.40 | $24.40 | 2,813 |
| 2024-01-03 | $24.25 | $24.42 | $24.25 | $24.30 | $24.30 | 4,103 |
| 2024-01-02 | $24.07 | $24.50 | $24.07 | $24.50 | $24.50 | 680 |
| 2023-12-29 | $24.22 | $24.35 | $23.93 | $23.93 | $23.93 | 2,205 |
| 2023-12-28 | $23.87 | $24.19 | $23.87 | $24.06 | $24.06 | 3,120 |
| 2023-12-27 | $24.00 | $24.18 | $24.00 | $24.18 | $24.18 | 602 |
| 2023-12-26 | $24.18 | $24.19 | $23.90 | $24.10 | $24.10 | 5,040 |
| 2023-12-22 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 10 |
| 2023-12-21 | $23.98 | $24.19 | $23.98 | $24.19 | $24.19 | 1,917 |
| 2023-12-20 | $23.98 | $24.17 | $23.73 | $23.92 | $23.92 | 3,279 |
| 2023-12-19 | $23.94 | $24.05 | $23.94 | $23.98 | $23.98 | 385 |
| 2023-12-18 | $24.24 | $24.25 | $24.05 | $24.05 | $24.05 | 600 |
| 2023-12-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 400 |
| 2023-12-14 | $24.18 | $24.24 | $23.90 | $23.95 | $23.95 | 3,709 |
| 2023-12-13 | $23.85 | $24.14 | $23.85 | $24.14 | $24.14 | 1,005 |
| 2023-12-12 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-12-11 | $24.00 | $24.13 | $24.00 | $24.13 | $24.13 | 1,303 |
| 2023-12-08 | $24.07 | $24.07 | $23.74 | $23.91 | $23.91 | 1,225 |
| 2023-12-07 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 4,085 |
| 2023-12-06 | $24.10 | $24.10 | $24.00 | $24.02 | $24.02 | 800 |
| 2023-12-05 | $23.69 | $23.76 | $23.69 | $23.76 | $23.76 | 665 |
| 2023-12-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 500 |
| 2023-12-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 178 |
| 2023-11-30 | $23.80 | $24.08 | $23.67 | $23.67 | $23.67 | 1,313 |
| 2023-11-29 | $23.72 | $23.79 | $23.72 | $23.72 | $23.72 | 713 |
| 2023-11-28 | $23.85 | $23.85 | $23.75 | $23.75 | $23.75 | 1,470 |
| 2023-11-27 | $23.66 | $23.85 | $23.66 | $23.75 | $23.75 | 930 |
| 2023-11-24 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-11-22 | $23.51 | $23.77 | $23.51 | $23.68 | $23.68 | 3,363 |
| 2023-11-21 | $23.59 | $23.59 | $23.55 | $23.55 | $23.55 | 1,243 |
| 2023-11-20 | $23.65 | $23.65 | $23.50 | $23.50 | $23.50 | 3,230 |
| 2023-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 499 |
| 2023-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 600 |
| 2023-11-14 | $23.51 | $23.62 | $23.50 | $23.54 | $23.54 | 2,166 |
| 2023-11-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 187 |
| 2023-11-10 | $23.50 | $23.76 | $23.30 | $23.76 | $23.76 | 3,589 |
| 2023-11-09 | $23.50 | $23.53 | $23.50 | $23.50 | $23.50 | 702 |
| 2023-11-08 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 68 |
| 2023-11-07 | $23.60 | $23.77 | $23.60 | $23.68 | $23.68 | 1,051 |
| 2023-11-06 | $23.50 | $23.60 | $23.45 | $23.60 | $23.60 | 722 |
| 2023-11-03 | $23.45 | $23.76 | $23.45 | $23.76 | $23.76 | 525 |
| 2023-11-02 | $23.76 | $23.76 | $23.40 | $23.59 | $23.59 | 3,747 |
| 2023-11-01 | $23.35 | $23.78 | $23.35 | $23.78 | $23.78 | 1,656 |
| 2023-10-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 205 |
| 2023-10-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 679 |
| 2023-10-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 201 |
| 2023-10-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 25 |
| 2023-10-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 451 |
| 2023-10-24 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 794 |
| 2023-10-23 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 80 |
| 2023-10-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-10-19 | $23.35 | $23.49 | $23.30 | $23.49 | $23.49 | 1,133 |
| 2023-10-18 | $23.52 | $23.67 | $23.27 | $23.41 | $23.41 | 2,118 |
| 2023-10-17 | $23.45 | $23.56 | $23.45 | $23.50 | $23.50 | 4,398 |
| 2023-10-16 | $23.40 | $23.58 | $23.40 | $23.58 | $23.58 | 1,653 |
| 2023-10-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 3 |
| 2023-10-12 | $23.38 | $23.58 | $23.35 | $23.36 | $23.36 | 2,139 |
| 2023-10-11 | $23.88 | $23.88 | $23.55 | $23.55 | $23.16 | 695 |
| 2023-10-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.09 | 4 |
| 2023-10-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.09 | 4 |
| 2023-10-06 | $23.50 | $23.50 | $23.48 | $23.48 | $23.09 | 693 |
| 2023-10-05 | $23.45 | $23.50 | $23.45 | $23.50 | $23.11 | 526 |
| 2023-10-04 | $23.88 | $24.39 | $23.31 | $23.32 | $22.94 | 3,747 |
| 2023-10-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.47 | 27 |
| 2023-10-02 | $23.75 | $24.04 | $23.75 | $23.86 | $23.86 | 3,331 |
| 2023-09-29 | $23.70 | $23.90 | $23.70 | $23.71 | $23.71 | 1,801 |
| 2023-09-28 | $23.64 | $24.02 | $23.41 | $23.71 | $23.71 | 2,904 |
| 2023-09-27 | $23.31 | $23.68 | $23.31 | $23.67 | $23.67 | 3,278 |
| 2023-09-26 | $24.03 | $24.03 | $23.48 | $23.93 | $23.93 | 4,717 |
| 2023-09-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 202 |
| 2023-09-22 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,072 |
| 2023-09-21 | $24.11 | $24.17 | $24.00 | $24.17 | $24.17 | 1,515 |
| 2023-09-20 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 160 |
| 2023-09-19 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 1,166 |
| 2023-09-18 | $24.10 | $24.15 | $24.10 | $24.14 | $24.14 | 2,908 |
| 2023-09-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2023-09-14 | $24.00 | $24.15 | $24.00 | $24.10 | $24.10 | 2,227 |
| 2023-09-13 | $24.18 | $24.38 | $24.18 | $24.38 | $24.38 | 4,041 |
| 2023-09-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 610 |
| 2023-09-11 | $24.10 | $24.20 | $24.10 | $24.18 | $24.18 | 805 |
| 2023-09-08 | $24.15 | $24.15 | $24.00 | $24.10 | $24.10 | 2,280 |
| 2023-09-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 1,063 |
| 2023-09-06 | $24.17 | $24.19 | $24.17 | $24.17 | $24.17 | 1,590 |
| 2023-09-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 220 |
| 2023-09-01 | $24.08 | $24.15 | $24.08 | $24.15 | $24.15 | 4,368 |
| 2023-08-31 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 81 |
| 2023-08-30 | $23.91 | $24.15 | $23.91 | $24.15 | $24.15 | 672 |
| 2023-08-29 | $24.08 | $24.08 | $24.00 | $24.00 | $24.00 | 1,522 |
| 2023-08-28 | $24.06 | $24.09 | $24.02 | $24.02 | $24.02 | 2,382 |
| 2023-08-25 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 110 |
| 2023-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 40 |
| 2023-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 57,331 |
| 2023-08-22 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 7 |
| 2023-08-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-08-18 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 122 |
| 2023-08-17 | $24.10 | $24.10 | $23.97 | $23.97 | $23.97 | 1,198 |
| 2023-08-16 | $24.03 | $24.06 | $24.00 | $24.00 | $24.00 | 1,908 |
| 2023-08-15 | $23.97 | $24.00 | $23.97 | $23.97 | $23.97 | 1,098 |
| 2023-08-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 217 |
| 2023-08-11 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 12 |
| 2023-08-10 | $24.00 | $24.04 | $23.75 | $24.04 | $24.04 | 1,264 |
| 2023-08-09 | $23.97 | $24.00 | $23.93 | $24.00 | $24.00 | 4,446 |
| 2023-08-08 | $23.50 | $23.99 | $23.50 | $23.89 | $23.89 | 3,206 |
| 2023-08-07 | $23.78 | $23.86 | $23.55 | $23.80 | $23.80 | 3,639 |
| 2023-08-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-08-03 | $23.88 | $23.88 | $23.80 | $23.80 | $23.80 | 398 |
| 2023-08-02 | $23.88 | $24.00 | $23.88 | $24.00 | $24.00 | 1,154 |
| 2023-08-01 | $23.81 | $23.88 | $23.75 | $23.88 | $23.88 | 913 |
| 2023-07-31 | $24.00 | $24.00 | $23.80 | $24.00 | $24.00 | 2,321 |
| 2023-07-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 83 |
| 2023-07-27 | $23.91 | $23.97 | $23.82 | $23.97 | $23.97 | 1,772 |
| 2023-07-26 | $23.90 | $23.98 | $23.90 | $23.91 | $23.91 | 5,778 |
| 2023-07-25 | $23.89 | $23.98 | $23.85 | $23.98 | $23.98 | 2,402 |
| 2023-07-24 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 655 |
| 2023-07-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-07-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 152 |
| 2023-07-19 | $23.90 | $23.94 | $23.82 | $23.82 | $23.82 | 2,419 |
| 2023-07-18 | $23.86 | $23.90 | $23.86 | $23.90 | $23.90 | 770 |
| 2023-07-17 | $23.89 | $23.90 | $23.85 | $23.85 | $23.85 | 4,393 |
| 2023-07-14 | $23.82 | $23.90 | $23.82 | $23.90 | $23.90 | 614 |
| 2023-07-13 | $23.75 | $23.95 | $23.75 | $23.90 | $23.90 | 1,026 |
| 2023-07-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.61 | 2 |
| 2023-07-11 | $24.00 | $24.11 | $24.00 | $24.00 | $23.61 | 1,490 |
| 2023-07-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.60 | 20 |
| 2023-07-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.60 | 490 |
| 2023-07-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.57 | 150 |
| 2023-07-05 | $23.72 | $24.00 | $23.72 | $23.95 | $23.56 | 3,111 |
| 2023-07-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-06-30 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 201 |
| 2023-06-29 | $23.64 | $23.65 | $23.50 | $23.65 | $23.65 | 459 |
| 2023-06-28 | $23.60 | $23.61 | $23.40 | $23.61 | $23.61 | 876 |
| 2023-06-27 | $23.42 | $23.69 | $23.42 | $23.60 | $23.60 | 9,732 |
| 2023-06-26 | $23.59 | $23.59 | $23.42 | $23.42 | $23.42 | 600 |
| 2023-06-23 | $23.55 | $23.55 | $23.42 | $23.42 | $23.42 | 6,310 |
| 2023-06-22 | $23.59 | $23.59 | $23.48 | $23.50 | $23.50 | 1,942 |
| 2023-06-21 | $23.56 | $23.56 | $23.46 | $23.50 | $23.50 | 1,626 |
| 2023-06-20 | $23.60 | $23.60 | $23.28 | $23.28 | $23.28 | 1,887 |
| 2023-06-16 | $23.29 | $23.66 | $23.26 | $23.66 | $23.66 | 905 |
| 2023-06-15 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 401 |
| 2023-06-14 | $23.51 | $23.58 | $23.50 | $23.51 | $23.51 | 4,168 |
| 2023-06-13 | $23.75 | $23.75 | $23.69 | $23.69 | $23.69 | 2,704 |
| 2023-06-12 | $23.75 | $23.75 | $23.67 | $23.67 | $23.67 | 800 |
| 2023-06-09 | $23.75 | $23.75 | $23.68 | $23.68 | $23.68 | 403 |
| 2023-06-08 | $23.60 | $23.63 | $23.60 | $23.63 | $23.63 | 2,000 |
| 2023-06-07 | $23.50 | $23.55 | $23.50 | $23.52 | $23.52 | 2,740 |
| 2023-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 535 |
| 2023-06-05 | $23.43 | $23.43 | $23.36 | $23.37 | $23.37 | 799 |
| 2023-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 76 |
| 2023-05-31 | $23.32 | $23.50 | $23.25 | $23.50 | $23.50 | 1,500 |
| 2023-05-30 | $23.40 | $23.57 | $23.40 | $23.57 | $23.57 | 611 |
| 2023-05-26 | $23.82 | $23.82 | $23.57 | $23.57 | $23.57 | 582 |
| 2023-05-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-05-24 | $23.33 | $23.39 | $23.33 | $23.39 | $23.39 | 200 |
| 2023-05-23 | $23.57 | $23.80 | $23.30 | $23.60 | $23.60 | 1,002 |
| 2023-05-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2023-05-19 | $23.40 | $23.40 | $23.31 | $23.40 | $23.40 | 868 |
| 2023-05-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 71 |
| 2023-05-17 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 598 |
| 2023-05-16 | $23.28 | $23.40 | $23.18 | $23.38 | $23.38 | 1,015 |
| 2023-05-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 19 |
| 2023-05-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 26 |
| 2023-05-11 | $23.18 | $23.57 | $22.62 | $23.43 | $23.43 | 104,898 |
| 2023-05-10 | $23.26 | $23.49 | $23.26 | $23.49 | $23.49 | 201 |
| 2023-05-09 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2023-05-08 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2023-05-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2023-05-04 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 269 |
| 2023-05-03 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 192 |
| 2023-05-02 | $23.35 | $23.59 | $23.25 | $23.59 | $23.59 | 2,113 |
| 2023-05-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 47 |
| 2023-04-28 | $23.68 | $23.69 | $23.68 | $23.69 | $23.69 | 430 |
| 2023-04-27 | $23.34 | $23.55 | $23.34 | $23.55 | $23.55 | 1,308 |
| 2023-04-26 | $23.69 | $23.69 | $23.66 | $23.66 | $23.66 | 841 |
| 2023-04-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 606 |
| 2023-04-24 | $23.67 | $23.67 | $23.39 | $23.67 | $23.67 | 1,031 |
| 2023-04-21 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 107 |
| 2023-04-20 | $23.31 | $23.70 | $23.31 | $23.68 | $23.68 | 780 |
| 2023-04-19 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2023-04-18 | $23.43 | $23.67 | $23.40 | $23.67 | $23.67 | 581 |
| 2023-04-17 | $23.67 | $23.70 | $23.66 | $23.70 | $23.70 | 761 |
| 2023-04-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 41 |
| 2023-04-13 | $23.74 | $23.74 | $23.70 | $23.70 | $23.70 | 202 |
| 2023-04-12 | $23.62 | $23.69 | $23.62 | $23.69 | $23.31 | 1,251 |
| 2023-04-11 | $23.54 | $23.79 | $23.54 | $23.79 | $23.40 | 1,201 |
| 2023-04-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.45 | 1 |
| 2023-04-06 | $23.85 | $23.85 | $23.84 | $23.84 | $23.45 | 243 |
| 2023-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.46 | 101 |
| 2023-04-04 | $24.17 | $24.17 | $24.17 | $24.17 | $23.78 | 1 |
| 2023-04-03 | $24.17 | $24.17 | $24.17 | $24.17 | $23.78 | 201 |
| 2023-03-31 | $23.50 | $23.50 | $23.35 | $23.47 | $23.09 | 6,132 |
| 2023-03-30 | $23.47 | $23.50 | $23.25 | $23.50 | $23.12 | 1,168 |
| 2023-03-29 | $23.27 | $23.38 | $23.25 | $23.38 | $23.38 | 4,401 |
| 2023-03-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-03-27 | $23.27 | $23.73 | $23.25 | $23.73 | $23.73 | 400 |
| 2023-03-24 | $24.05 | $24.05 | $23.42 | $23.46 | $23.46 | 1,100 |
| 2023-03-23 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-03-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2023-03-21 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2023-03-20 | $23.50 | $23.83 | $23.01 | $23.44 | $23.44 | 1,866 |
| 2023-03-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 9 |
| 2023-03-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2 |
| 2023-03-15 | $23.97 | $23.97 | $23.26 | $23.74 | $23.74 | 1,803 |
| 2023-03-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 100 |
| 2023-03-13 | $23.21 | $23.25 | $23.18 | $23.25 | $23.25 | 969 |
| 2023-03-10 | $24.10 | $24.10 | $23.25 | $23.25 | $23.25 | 2,174 |
| 2023-03-09 | $24.25 | $24.25 | $24.11 | $24.25 | $24.25 | 1,227 |
| 2023-03-08 | $24.05 | $24.19 | $24.05 | $24.19 | $24.19 | 200 |
| 2023-03-07 | $24.00 | $24.13 | $24.00 | $24.04 | $24.04 | 1,102 |
| 2023-03-06 | $24.16 | $24.22 | $23.98 | $24.01 | $24.01 | 2,139 |
| 2023-03-03 | $24.16 | $24.24 | $24.16 | $24.24 | $24.24 | 701 |
| 2023-03-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 400 |
| 2023-02-28 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 100 |
| 2023-02-27 | $24.33 | $24.33 | $24.20 | $24.25 | $24.25 | 2,458 |
| 2023-02-24 | $24.25 | $24.30 | $24.25 | $24.30 | $24.30 | 1,202 |
| 2023-02-23 | $24.25 | $24.25 | $24.15 | $24.15 | $24.15 | 701 |
| 2023-02-22 | $24.23 | $24.25 | $24.20 | $24.20 | $24.20 | 721 |
| 2023-02-21 | $24.20 | $24.25 | $24.20 | $24.25 | $24.25 | 2,287 |
| 2023-02-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-02-16 | $24.23 | $24.23 | $24.21 | $24.21 | $24.21 | 981 |
| 2023-02-15 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 688 |
| 2023-02-14 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 15 |
| 2023-02-13 | $24.19 | $24.26 | $24.19 | $24.19 | $24.19 | 1,264 |
| 2023-02-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 98 |
| 2023-02-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 62 |
| 2023-02-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 800 |
| 2023-02-07 | $24.04 | $24.26 | $24.00 | $24.15 | $24.15 | 3,313 |
| 2023-02-06 | $24.15 | $24.25 | $23.85 | $24.11 | $24.11 | 3,054 |
| 2023-02-03 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 327 |
| 2023-02-02 | $24.21 | $24.22 | $23.99 | $24.21 | $24.21 | 1,561 |
| 2023-02-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 12 |
| 2023-01-31 | $23.93 | $24.05 | $23.90 | $24.05 | $24.05 | 2,702 |
| 2023-01-30 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-01-27 | $23.71 | $23.94 | $23.70 | $23.94 | $23.94 | 2,211 |
| 2023-01-26 | $23.95 | $23.95 | $23.94 | $23.94 | $23.94 | 634 |
| 2023-01-25 | $23.76 | $23.94 | $23.74 | $23.94 | $23.94 | 2,829 |
| 2023-01-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 402 |
| 2023-01-23 | $23.90 | $23.90 | $23.46 | $23.59 | $23.59 | 4,023 |
| 2023-01-20 | $23.51 | $23.93 | $23.51 | $23.73 | $23.73 | 1,334 |
| 2023-01-19 | $23.61 | $23.89 | $23.61 | $23.88 | $23.88 | 1,057 |
| 2023-01-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 65 |
| 2023-01-17 | $23.47 | $24.04 | $23.47 | $24.04 | $24.04 | 2,767 |
| 2023-01-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 6 |
| 2023-01-12 | $23.71 | $24.04 | $23.41 | $24.04 | $24.04 | 1,415 |
| 2023-01-11 | $24.03 | $24.03 | $24.03 | $24.03 | $23.65 | 378 |
| 2023-01-10 | $24.05 | $24.05 | $24.05 | $24.05 | $23.67 | 300 |
| 2023-01-09 | $24.08 | $24.08 | $24.08 | $24.08 | $23.69 | 0 |
| 2023-01-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.69 | 0 |
| 2023-01-05 | $23.64 | $24.08 | $23.64 | $24.08 | $24.08 | 700 |
| 2023-01-04 | $23.54 | $23.87 | $23.33 | $23.87 | $23.87 | 858 |
| 2023-01-03 | $23.68 | $23.68 | $23.01 | $23.66 | $23.66 | 1,611 |
| 2022-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2022-12-29 | $23.41 | $23.41 | $23.00 | $23.41 | $23.41 | 690 |
| 2022-12-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-12-27 | $23.60 | $23.85 | $23.60 | $23.85 | $23.85 | 1,054 |
| 2022-12-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 125 |
| 2022-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2022-12-20 | $23.04 | $23.50 | $23.04 | $23.50 | $23.50 | 601 |
| 2022-12-19 | $23.35 | $23.98 | $23.32 | $23.98 | $23.98 | 603 |
| 2022-12-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-12-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 251 |
| 2022-12-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2022-12-13 | $23.02 | $23.40 | $23.00 | $23.40 | $23.40 | 838 |
| 2022-12-12 | $23.00 | $23.23 | $23.00 | $23.10 | $23.10 | 2,298 |
| 2022-12-09 | $23.22 | $23.22 | $23.15 | $23.15 | $23.15 | 2,203 |
| 2022-12-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-12-07 | $23.15 | $23.30 | $23.15 | $23.30 | $23.30 | 2,800 |
| 2022-12-06 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 838 |
| 2022-12-05 | $23.12 | $23.32 | $23.12 | $23.32 | $23.32 | 804 |
| 2022-12-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 6 |
| 2022-12-01 | $23.34 | $23.44 | $23.15 | $23.43 | $23.43 | 1,659 |
| 2022-11-30 | $23.51 | $23.51 | $23.15 | $23.34 | $23.34 | 2,552 |
| 2022-11-29 | $23.15 | $23.44 | $23.15 | $23.15 | $23.15 | 2,199 |
| 2022-11-28 | $23.16 | $23.16 | $23.15 | $23.15 | $23.15 | 1,000 |
| 2022-11-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 382 |
| 2022-11-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-11-22 | $23.00 | $23.40 | $23.00 | $23.25 | $23.25 | 1,409 |
| 2022-11-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2022-11-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2 |
| 2022-11-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2 |
| 2022-11-16 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2 |
| 2022-11-15 | $23.10 | $23.71 | $23.10 | $23.71 | $23.71 | 606 |
| 2022-11-14 | $23.86 | $23.86 | $23.03 | $23.41 | $23.41 | 1,300 |
| 2022-11-11 | $23.35 | $23.67 | $23.35 | $23.67 | $23.67 | 1,003 |
| 2022-11-10 | $23.26 | $23.47 | $23.26 | $23.47 | $23.47 | 626 |
| 2022-11-09 | $23.22 | $23.41 | $23.22 | $23.41 | $23.41 | 328 |
| 2022-11-08 | $22.76 | $23.90 | $22.55 | $23.28 | $23.28 | 3,201 |
| 2022-11-07 | $23.20 | $23.50 | $22.60 | $23.50 | $23.50 | 1,206 |
| 2022-11-04 | $23.02 | $23.30 | $22.60 | $23.30 | $23.30 | 2,961 |
| 2022-11-03 | $22.60 | $22.70 | $22.60 | $22.70 | $22.70 | 303 |
| 2022-11-02 | $22.80 | $23.15 | $22.80 | $22.80 | $22.80 | 1,535 |
| 2022-11-01 | $22.75 | $22.86 | $22.75 | $22.79 | $22.79 | 869 |
| 2022-10-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 42 |
| 2022-10-28 | $22.70 | $23.45 | $22.70 | $23.45 | $23.45 | 1,097 |
| 2022-10-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-10-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 3 |
| 2022-10-25 | $23.02 | $23.50 | $23.00 | $23.36 | $23.36 | 2,600 |
| 2022-10-24 | $23.98 | $23.98 | $22.74 | $22.94 | $22.94 | 988 |
| 2022-10-21 | $23.10 | $23.18 | $22.88 | $22.90 | $22.90 | 11,429 |
| 2022-10-20 | $23.64 | $23.80 | $23.31 | $23.31 | $23.31 | 5,550 |
| 2022-10-19 | $23.90 | $23.98 | $23.80 | $23.87 | $23.87 | 835 |
| 2022-10-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1 |
| 2022-10-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2022-10-14 | $23.80 | $23.95 | $23.80 | $23.90 | $23.90 | 611 |
| 2022-10-13 | $23.84 | $24.10 | $23.80 | $24.07 | $23.68 | 1,452 |
| 2022-10-12 | $23.98 | $24.14 | $23.80 | $24.14 | $23.75 | 1,565 |
| 2022-10-11 | $24.17 | $24.17 | $24.08 | $24.17 | $23.78 | 490 |
| 2022-10-10 | $24.29 | $24.29 | $24.29 | $24.29 | $23.90 | 1 |
| 2022-10-07 | $24.14 | $24.29 | $24.14 | $24.29 | $23.90 | 602 |
| 2022-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 2 |
| 2022-10-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 123 |
| 2022-10-04 | $24.09 | $24.35 | $24.00 | $24.35 | $23.96 | 950 |
| 2022-10-03 | $24.16 | $24.20 | $24.16 | $24.20 | $23.81 | 430 |
| 2022-09-30 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-09-29 | $24.13 | $24.49 | $24.13 | $24.13 | $24.13 | 1,029 |
| 2022-09-28 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 74 |
| 2022-09-27 | $24.39 | $24.39 | $24.09 | $24.22 | $24.22 | 2,295 |
| 2022-09-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 94 |
| 2022-09-23 | $24.40 | $24.50 | $24.40 | $24.45 | $24.45 | 2,180 |
| 2022-09-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2022-09-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 336 |
| 2022-09-20 | $24.35 | $24.35 | $24.30 | $24.30 | $24.30 | 800 |
| 2022-09-19 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 600 |
| 2022-09-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-09-15 | $24.52 | $24.52 | $24.50 | $24.50 | $24.50 | 693 |
| 2022-09-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 127 |
| 2022-09-13 | $24.65 | $24.65 | $24.55 | $24.55 | $24.55 | 880 |
| 2022-09-12 | $24.62 | $24.65 | $24.62 | $24.65 | $24.65 | 1,004 |
| 2022-09-09 | $24.48 | $24.73 | $24.48 | $24.55 | $24.55 | 1,362 |
| 2022-09-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-09-07 | $24.25 | $24.50 | $24.25 | $24.50 | $24.50 | 2,795 |
| 2022-09-06 | $24.26 | $24.55 | $24.26 | $24.55 | $24.55 | 1,203 |
| 2022-09-02 | $24.36 | $24.72 | $24.36 | $24.72 | $24.72 | 455 |
| 2022-09-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 240 |
| 2022-08-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-08-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 102 |
| 2022-08-29 | $24.24 | $24.60 | $24.24 | $24.60 | $24.60 | 305 |
| 2022-08-26 | $24.20 | $24.74 | $24.20 | $24.74 | $24.74 | 420 |
| 2022-08-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 20 |
| 2022-08-24 | $24.42 | $24.65 | $24.42 | $24.65 | $24.65 | 508 |
| 2022-08-23 | $24.41 | $24.49 | $24.20 | $24.49 | $24.49 | 1,300 |
| 2022-08-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 10 |
| 2022-08-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 40 |
| 2022-08-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 3 |
| 2022-08-17 | $24.46 | $24.87 | $24.46 | $24.87 | $24.87 | 449 |
| 2022-08-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 26 |
| 2022-08-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2022-08-12 | $24.51 | $24.84 | $24.49 | $24.84 | $24.84 | 1,900 |
| 2022-08-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 386 |
| 2022-08-10 | $24.60 | $24.60 | $24.58 | $24.60 | $24.60 | 400 |
| 2022-08-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 602 |
| 2022-08-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-08-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 200 |
| 2022-08-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 122 |
| 2022-08-02 | $24.27 | $24.31 | $24.27 | $24.31 | $24.31 | 276 |
| 2022-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 437 |
| 2022-07-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 109 |
| 2022-07-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 2 |
| 2022-07-27 | $24.16 | $24.52 | $24.16 | $24.52 | $24.52 | 892 |
| 2022-07-26 | $24.35 | $24.45 | $24.16 | $24.16 | $24.16 | 3,827 |
| 2022-07-25 | $24.18 | $24.28 | $24.18 | $24.28 | $24.28 | 505 |
| 2022-07-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 550 |
| 2022-07-21 | $24.28 | $24.28 | $24.24 | $24.28 | $24.28 | 1,758 |
| 2022-07-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-07-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-07-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3 |
| 2022-07-14 | $24.49 | $24.70 | $24.49 | $24.50 | $24.50 | 2,150 |
| 2022-07-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.55 | 183 |
| 2022-07-12 | $25.00 | $25.00 | $24.76 | $24.94 | $24.55 | 1,400 |
| 2022-07-11 | $25.02 | $25.02 | $25.00 | $25.00 | $24.61 | 1,100 |
| 2022-07-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.71 | 44 |
| 2022-07-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.71 | 0 |
| 2022-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $24.71 | 100 |
| 2022-07-05 | $24.75 | $25.12 | $24.75 | $24.80 | $24.41 | 842 |
| 2022-07-01 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 0 |
| 2022-06-30 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 180 |
| 2022-06-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.62 | 0 |
| 2022-06-28 | $24.73 | $25.01 | $24.73 | $25.01 | $24.62 | 501 |
| 2022-06-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.50 | 0 |
| 2022-06-24 | $24.70 | $25.05 | $24.70 | $24.89 | $24.50 | 666 |
| 2022-06-23 | $24.81 | $24.81 | $24.65 | $24.77 | $24.38 | 4,844 |
| 2022-06-22 | $24.94 | $24.94 | $24.80 | $24.94 | $24.55 | 1,592 |
| 2022-06-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.56 | 49 |
| 2022-06-17 | $24.81 | $24.97 | $24.81 | $24.95 | $24.56 | 1,361 |
| 2022-06-16 | $25.03 | $25.03 | $24.82 | $24.99 | $24.60 | 2,584 |
| 2022-06-15 | $25.21 | $25.21 | $25.21 | $25.21 | $24.81 | 152 |
| 2022-06-14 | $25.37 | $25.37 | $24.85 | $24.85 | $24.46 | 703 |
| 2022-06-13 | $24.93 | $24.95 | $24.85 | $24.85 | $24.46 | 4,098 |
| 2022-06-10 | $24.86 | $25.01 | $24.85 | $24.98 | $24.59 | 2,101 |
| 2022-06-09 | $24.99 | $25.00 | $24.96 | $24.96 | $24.57 | 1,222 |
| 2022-06-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.76 | 2 |
| 2022-06-07 | $25.15 | $25.15 | $25.15 | $25.15 | $24.76 | 1 |
| 2022-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.76 | 0 |
| 2022-06-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.76 | 0 |
| 2022-06-02 | $24.99 | $25.15 | $24.97 | $25.15 | $24.76 | 13,238 |
| 2022-06-01 | $25.00 | $25.00 | $24.93 | $24.98 | $24.59 | 561 |
| 2022-05-31 | $24.86 | $24.96 | $24.82 | $24.96 | $24.57 | 1,309 |
| 2022-05-27 | $24.74 | $24.95 | $24.74 | $24.80 | $24.41 | 5,431 |
| 2022-05-26 | $24.70 | $24.86 | $24.70 | $24.86 | $24.47 | 1,300 |
| 2022-05-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.46 | 0 |
| 2022-05-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.46 | 0 |
| 2022-05-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.46 | 2 |
| 2022-05-20 | $24.78 | $24.85 | $24.65 | $24.85 | $24.46 | 4,392 |
| 2022-05-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 0 |
| 2022-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 216 |
| 2022-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 0 |
| 2022-05-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 800 |
| 2022-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.41 | 0 |
| 2022-05-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.41 | 0 |
| 2022-05-11 | $25.10 | $25.10 | $24.75 | $24.80 | $24.41 | 3,002 |
| 2022-05-10 | $24.70 | $24.70 | $24.65 | $24.65 | $24.26 | 1,000 |
| 2022-05-09 | $24.65 | $24.80 | $24.65 | $24.75 | $24.36 | 5,798 |
| 2022-05-06 | $24.76 | $25.24 | $24.70 | $24.70 | $24.31 | 6,267 |
| 2022-05-05 | $24.76 | $25.34 | $24.69 | $24.69 | $24.30 | 10,402 |
| 2022-05-04 | $24.93 | $25.09 | $24.76 | $24.91 | $24.52 | 5,453 |
| 2022-05-03 | $24.87 | $24.98 | $24.70 | $24.90 | $24.51 | 5,453 |
| 2022-05-02 | $25.00 | $25.00 | $24.91 | $24.91 | $24.52 | 414 |
| 2022-04-29 | $25.02 | $25.11 | $25.02 | $25.11 | $24.72 | 746 |
| 2022-04-28 | $25.10 | $25.10 | $24.86 | $24.90 | $24.51 | 4,510 |
| 2022-04-27 | $25.10 | $25.34 | $25.07 | $25.34 | $24.94 | 2,672 |
| 2022-04-26 | $25.20 | $25.20 | $25.15 | $25.20 | $24.80 | 1,881 |
| 2022-04-25 | $25.22 | $25.40 | $25.22 | $25.40 | $25.00 | 602 |
| 2022-04-22 | $25.39 | $25.40 | $25.39 | $25.40 | $25.00 | 1,162 |
| 2022-04-21 | $25.31 | $25.31 | $25.31 | $25.31 | $24.91 | 1,000 |
| 2022-04-20 | $25.34 | $25.38 | $25.34 | $25.38 | $24.98 | 772 |
| 2022-04-19 | $25.31 | $25.35 | $25.20 | $25.35 | $24.95 | 4,425 |
| 2022-04-18 | $25.15 | $25.15 | $25.14 | $25.14 | $24.75 | 1,571 |
| 2022-04-14 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 2 |
| 2022-04-13 | $25.40 | $25.40 | $25.25 | $25.37 | $24.97 | 1,414 |
| 2022-04-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.68 | 315 |
| 2022-04-11 | $25.36 | $25.57 | $25.36 | $25.57 | $24.79 | 305 |
| 2022-04-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.44 | 49 |
| 2022-04-07 | $25.36 | $25.36 | $25.21 | $25.21 | $24.44 | 2,001 |
| 2022-04-06 | $25.51 | $25.51 | $25.51 | $25.51 | $24.73 | 0 |
| 2022-04-05 | $25.51 | $25.51 | $25.51 | $25.51 | $24.73 | 91 |
| 2022-04-04 | $25.51 | $25.51 | $25.51 | $25.51 | $24.73 | 250 |
| 2022-04-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.57 | 0 |
| 2022-03-31 | $25.37 | $25.37 | $25.35 | $25.35 | $24.57 | 1,553 |
| 2022-03-30 | $25.40 | $25.40 | $25.31 | $25.35 | $24.57 | 1,509 |
| 2022-03-29 | $25.43 | $25.43 | $25.38 | $25.38 | $24.60 | 600 |
| 2022-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.48 | 0 |
| 2022-03-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.48 | 6 |
| 2022-03-24 | $25.20 | $25.25 | $25.20 | $25.25 | $24.48 | 3,530 |
| 2022-03-23 | $25.28 | $25.35 | $25.28 | $25.35 | $24.57 | 713 |
| 2022-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.43 | 0 |
| 2022-03-21 | $25.31 | $25.31 | $25.20 | $25.20 | $24.43 | 1,143 |
| 2022-03-18 | $25.28 | $25.35 | $25.20 | $25.20 | $24.43 | 1,400 |
| 2022-03-17 | $25.29 | $25.29 | $25.29 | $25.29 | $24.52 | 0 |
| 2022-03-16 | $25.34 | $25.35 | $25.29 | $25.29 | $24.52 | 2,195 |
| 2022-03-15 | $25.15 | $25.22 | $25.15 | $25.22 | $24.45 | 2,981 |
| 2022-03-14 | $25.20 | $25.25 | $25.15 | $25.20 | $24.43 | 20,110 |
| 2022-03-11 | $25.16 | $25.33 | $25.15 | $25.33 | $24.55 | 1,733 |
| 2022-03-10 | $25.17 | $25.32 | $25.16 | $25.32 | $24.54 | 700 |
| 2022-03-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.55 | 600 |
| 2022-03-08 | $25.23 | $25.32 | $25.15 | $25.32 | $24.54 | 6,400 |
| 2022-03-07 | $25.15 | $25.25 | $25.15 | $25.25 | $24.48 | 719 |
| 2022-03-04 | $25.28 | $25.33 | $25.25 | $25.25 | $24.48 | 4,042 |
| 2022-03-03 | $25.32 | $25.60 | $25.25 | $25.25 | $24.48 | 1,792 |
| 2022-03-02 | $25.18 | $25.18 | $25.16 | $25.18 | $24.41 | 1,101 |
| 2022-03-01 | $25.36 | $25.36 | $25.16 | $25.16 | $24.39 | 820 |
| 2022-02-28 | $25.23 | $25.38 | $25.16 | $25.16 | $24.39 | 685 |
| 2022-02-25 | $25.21 | $25.21 | $25.21 | $25.21 | $24.44 | 0 |
| 2022-02-24 | $25.15 | $25.21 | $25.15 | $25.21 | $24.44 | 3,622 |
| 2022-02-23 | $25.25 | $25.37 | $25.15 | $25.20 | $24.43 | 9,150 |
| 2022-02-22 | $25.17 | $25.32 | $25.15 | $25.20 | $24.43 | 1,801 |
| 2022-02-18 | $25.20 | $25.40 | $25.15 | $25.40 | $24.62 | 2,501 |
| 2022-02-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.39 | 145 |
| 2022-02-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.39 | 0 |
| 2022-02-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.39 | 2 |
| 2022-02-14 | $25.18 | $25.18 | $25.16 | $25.16 | $24.39 | 535 |
| 2022-02-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.53 | 210 |
| 2022-02-10 | $25.30 | $25.30 | $25.30 | $25.30 | $24.53 | 499 |
| 2022-02-09 | $25.32 | $25.32 | $25.32 | $25.32 | $24.54 | 1 |
| 2022-02-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.54 | 681 |
| 2022-02-07 | $25.17 | $25.29 | $25.17 | $25.29 | $24.52 | 2,200 |
| 2022-02-04 | $25.32 | $25.32 | $25.32 | $25.32 | $24.54 | 0 |
| 2022-02-03 | $25.34 | $25.34 | $25.16 | $25.32 | $24.54 | 2,619 |
| 2022-02-02 | $25.29 | $25.32 | $25.29 | $25.29 | $24.52 | 2,052 |
| 2022-02-01 | $25.18 | $25.29 | $25.18 | $25.29 | $24.51 | 3,386 |
| 2022-01-31 | $25.33 | $25.33 | $25.16 | $25.24 | $24.47 | 964 |
| 2022-01-28 | $25.31 | $25.37 | $25.16 | $25.31 | $24.54 | 2,300 |
| 2022-01-27 | $25.15 | $25.42 | $25.15 | $25.40 | $24.62 | 920 |
| 2022-01-26 | $25.15 | $25.25 | $25.10 | $25.25 | $24.48 | 2,448 |
| 2022-01-25 | $25.10 | $25.26 | $25.10 | $25.26 | $24.49 | 3,483 |
| 2022-01-24 | $25.10 | $25.37 | $25.00 | $25.37 | $24.59 | 3,164 |
| 2022-01-21 | $25.21 | $25.31 | $25.10 | $25.29 | $24.52 | 3,800 |
| 2022-01-20 | $25.25 | $25.37 | $25.17 | $25.37 | $24.59 | 3,790 |
| 2022-01-19 | $25.36 | $25.40 | $25.36 | $25.40 | $24.62 | 677 |
| 2022-01-18 | $25.23 | $25.50 | $25.23 | $25.38 | $24.60 | 3,940 |
| 2022-01-14 | $25.26 | $25.35 | $25.20 | $25.35 | $24.57 | 33,381 |
| 2022-01-13 | $25.44 | $25.64 | $25.40 | $25.49 | $24.71 | 6,058 |
| 2022-01-12 | $25.56 | $25.72 | $25.39 | $25.72 | $24.55 | 1,500 |
| 2022-01-11 | $25.46 | $25.60 | $25.45 | $25.60 | $24.44 | 2,544 |
| 2022-01-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.49 | 16 |
| 2022-01-07 | $25.48 | $25.65 | $25.36 | $25.65 | $24.49 | 2,215 |
| 2022-01-06 | $25.68 | $25.68 | $25.68 | $25.68 | $24.51 | 85 |
| 2022-01-05 | $25.57 | $25.83 | $25.55 | $25.68 | $24.51 | 730 |
| 2022-01-04 | $25.94 | $25.94 | $25.94 | $25.94 | $24.77 | 100 |
| 2022-01-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.27 | 12 |
| 2021-12-31 | $25.42 | $25.45 | $25.42 | $25.42 | $24.27 | 910 |
| 2021-12-30 | $25.32 | $25.41 | $25.31 | $25.40 | $24.25 | 863 |
| 2021-12-29 | $25.35 | $25.94 | $25.33 | $25.35 | $24.20 | 8,342 |
| 2021-12-28 | $25.25 | $25.65 | $25.23 | $25.40 | $24.25 | 3,991 |
| 2021-12-27 | $25.46 | $25.46 | $25.45 | $25.45 | $24.30 | 2,748 |
| 2021-12-23 | $25.30 | $25.44 | $25.30 | $25.44 | $24.29 | 1,125 |
| 2021-12-22 | $25.33 | $25.63 | $25.32 | $25.63 | $24.47 | 1,016 |
| 2021-12-21 | $25.65 | $25.65 | $25.65 | $25.65 | $24.48 | 200 |
| 2021-12-20 | $25.39 | $25.65 | $25.39 | $25.65 | $24.49 | 787 |
| 2021-12-17 | $25.41 | $25.76 | $25.41 | $25.62 | $24.46 | 1,100 |
| 2021-12-16 | $25.85 | $25.85 | $25.36 | $25.73 | $24.57 | 1,200 |
| 2021-12-15 | $25.95 | $25.95 | $25.35 | $25.92 | $24.75 | 6,943 |
| 2021-12-14 | $25.23 | $25.80 | $25.23 | $25.80 | $24.63 | 548 |
| 2021-12-13 | $25.55 | $26.04 | $25.55 | $25.98 | $24.80 | 3,297 |
| 2021-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.35 | 0 |
| 2021-12-09 | $25.45 | $25.50 | $25.45 | $25.50 | $24.35 | 600 |
| 2021-12-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.38 | 0 |
| 2021-12-07 | $25.54 | $25.54 | $25.54 | $25.54 | $24.38 | 200 |
| 2021-12-06 | $25.34 | $25.46 | $25.34 | $25.46 | $24.31 | 608 |
| 2021-12-03 | $25.30 | $25.34 | $25.30 | $25.34 | $24.19 | 2,643 |
| 2021-12-02 | $25.54 | $25.54 | $25.29 | $25.29 | $24.14 | 2,400 |
| 2021-12-01 | $25.30 | $25.47 | $25.30 | $25.47 | $24.31 | 878 |
| 2021-11-30 | $25.35 | $25.50 | $25.31 | $25.50 | $24.35 | 2,574 |
| 2021-11-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.38 | 250 |
| 2021-11-26 | $25.28 | $25.39 | $25.28 | $25.39 | $24.24 | 402 |
| 2021-11-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.35 | 0 |
| 2021-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.35 | 6 |
| 2021-11-22 | $25.41 | $25.50 | $25.40 | $25.50 | $24.35 | 1,650 |
| 2021-11-19 | $25.48 | $25.55 | $25.40 | $25.54 | $24.38 | 1,512 |
| 2021-11-18 | $25.60 | $25.60 | $25.60 | $25.60 | $24.44 | 0 |
| 2021-11-17 | $25.40 | $25.60 | $25.40 | $25.60 | $24.44 | 400 |
| 2021-11-16 | $25.45 | $25.60 | $25.45 | $25.60 | $24.44 | 1,200 |
| 2021-11-15 | $25.55 | $25.59 | $25.40 | $25.59 | $24.43 | 771 |
| 2021-11-12 | $25.55 | $25.55 | $25.55 | $25.55 | $24.39 | 975 |
| 2021-11-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.49 | 0 |
| 2021-11-10 | $25.41 | $25.65 | $25.41 | $25.65 | $24.49 | 1,515 |
| 2021-11-09 | $25.69 | $25.69 | $25.69 | $25.69 | $24.53 | 404 |
| 2021-11-08 | $25.75 | $25.78 | $25.69 | $25.69 | $24.53 | 2,850 |
| 2021-11-05 | $25.78 | $25.78 | $25.54 | $25.75 | $24.58 | 1,345 |
| 2021-11-04 | $25.78 | $25.78 | $25.56 | $25.74 | $24.58 | 835 |
| 2021-11-03 | $25.75 | $25.77 | $25.75 | $25.77 | $24.60 | 815 |
| 2021-11-02 | $25.61 | $25.83 | $25.30 | $25.83 | $24.66 | 2,260 |
| 2021-11-01 | $25.84 | $25.84 | $25.84 | $25.84 | $24.67 | 2 |
| 2021-10-29 | $25.85 | $25.85 | $25.79 | $25.84 | $24.67 | 1,000 |
| 2021-10-28 | $25.84 | $25.90 | $25.84 | $25.90 | $24.73 | 647 |
| 2021-10-27 | $25.98 | $25.98 | $25.98 | $25.98 | $24.80 | 0 |
| 2021-10-26 | $25.99 | $25.99 | $25.45 | $25.98 | $24.80 | 1,200 |
| 2021-10-25 | $25.65 | $26.49 | $25.50 | $25.60 | $24.44 | 2,150 |
| 2021-10-22 | $25.38 | $25.65 | $25.38 | $25.65 | $24.49 | 851 |
| 2021-10-21 | $25.59 | $25.65 | $25.30 | $25.65 | $24.49 | 6,501 |
| 2021-10-20 | $25.50 | $26.47 | $25.50 | $25.61 | $24.45 | 5,826 |
| 2021-10-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.58 | 0 |
| 2021-10-18 | $25.54 | $25.75 | $25.45 | $25.75 | $24.58 | 650 |
| 2021-10-15 | $25.58 | $25.58 | $25.58 | $25.58 | $24.42 | 0 |
| 2021-10-14 | $25.51 | $25.59 | $25.43 | $25.58 | $24.42 | 9,609 |
| 2021-10-13 | $25.55 | $25.61 | $25.55 | $25.61 | $24.08 | 406 |
| 2021-10-12 | $25.88 | $25.88 | $25.49 | $25.62 | $24.09 | 1,963 |
| 2021-10-11 | $25.66 | $25.88 | $25.48 | $25.59 | $24.06 | 7,825 |
| 2021-10-08 | $25.54 | $25.75 | $25.52 | $25.75 | $24.22 | 1,199 |
| 2021-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.17 | 100 |
| 2021-10-06 | $27.84 | $27.84 | $25.70 | $25.70 | $24.17 | 1,900 |
| 2021-10-05 | $25.49 | $25.84 | $25.49 | $25.84 | $24.30 | 1,450 |
| 2021-10-04 | $25.51 | $26.40 | $25.48 | $26.40 | $24.83 | 2,900 |
| 2021-10-01 | $25.86 | $25.86 | $25.86 | $25.86 | $24.31 | 0 |
| 2021-09-30 | $25.86 | $25.86 | $25.86 | $25.86 | $24.31 | 0 |
| 2021-09-29 | $25.86 | $25.86 | $25.86 | $25.86 | $24.31 | 1,000 |
| 2021-09-28 | $25.33 | $25.41 | $25.33 | $25.41 | $23.89 | 2,885 |
| 2021-09-27 | $25.36 | $25.39 | $25.35 | $25.39 | $23.88 | 2,100 |
| 2021-09-24 | $25.31 | $25.35 | $25.31 | $25.35 | $23.84 | 1,700 |
| 2021-09-23 | $25.33 | $25.33 | $25.33 | $25.33 | $23.82 | 11 |
| 2021-09-22 | $25.31 | $25.33 | $25.30 | $25.33 | $23.82 | 1,035 |
| 2021-09-21 | $25.30 | $25.41 | $25.27 | $25.27 | $23.76 | 2,444 |
| 2021-09-20 | $25.44 | $25.44 | $25.27 | $25.27 | $23.76 | 1,100 |
| 2021-09-17 | $25.45 | $25.56 | $25.26 | $25.33 | $23.82 | 2,605 |
| 2021-09-16 | $25.49 | $25.49 | $25.31 | $25.32 | $23.81 | 4,200 |
| 2021-09-15 | $25.36 | $25.51 | $25.30 | $25.50 | $23.98 | 657 |
| 2021-09-14 | $25.51 | $25.51 | $25.51 | $25.51 | $23.99 | 0 |
| 2021-09-13 | $25.42 | $25.55 | $25.33 | $25.51 | $23.99 | 2,987 |
| 2021-09-10 | $25.49 | $25.50 | $25.49 | $25.50 | $23.98 | 1,040 |
| 2021-09-09 | $25.43 | $25.49 | $25.43 | $25.44 | $23.93 | 590 |
| 2021-09-08 | $25.30 | $25.45 | $25.30 | $25.45 | $23.93 | 480 |
| 2021-09-07 | $25.29 | $25.44 | $25.27 | $25.44 | $23.93 | 800 |
| 2021-09-03 | $25.35 | $25.51 | $25.35 | $25.51 | $23.99 | 780 |
| 2021-09-02 | $25.32 | $25.44 | $25.17 | $25.44 | $23.92 | 1,700 |
| 2021-09-01 | $25.46 | $25.46 | $25.32 | $25.32 | $23.81 | 800 |
| 2021-08-31 | $25.39 | $25.43 | $25.14 | $25.35 | $23.84 | 2,810 |
| 2021-08-30 | $25.34 | $25.48 | $25.25 | $25.30 | $23.79 | 3,980 |
| 2021-08-27 | $25.31 | $25.34 | $25.28 | $25.34 | $23.83 | 1,115 |
| 2021-08-26 | $25.34 | $25.42 | $25.34 | $25.42 | $23.90 | 401 |
| 2021-08-25 | $25.42 | $25.42 | $25.42 | $25.42 | $23.90 | 2,050 |
| 2021-08-24 | $25.50 | $25.50 | $25.25 | $25.44 | $23.93 | 5,430 |
| 2021-08-23 | $25.51 | $25.94 | $25.50 | $25.50 | $23.98 | 1,315 |
| 2021-08-20 | $25.57 | $25.57 | $25.57 | $25.57 | $24.05 | 0 |
| 2021-08-19 | $25.54 | $25.57 | $25.54 | $25.57 | $24.05 | 802 |
| 2021-08-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.98 | 0 |
| 2021-08-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.98 | 800 |
| 2021-08-16 | $25.60 | $25.74 | $25.50 | $25.50 | $23.98 | 4,559 |
| 2021-08-13 | $25.50 | $25.68 | $25.50 | $25.55 | $24.02 | 1,500 |
| 2021-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.98 | 823 |
| 2021-08-11 | $25.55 | $25.55 | $25.55 | $25.55 | $24.03 | 0 |
| 2021-08-10 | $25.55 | $25.56 | $25.55 | $25.55 | $24.03 | 402 |
| 2021-08-09 | $25.35 | $25.55 | $25.35 | $25.55 | $24.03 | 552 |
| 2021-08-06 | $25.37 | $25.47 | $25.37 | $25.47 | $23.95 | 650 |
| 2021-08-05 | $25.46 | $25.46 | $25.42 | $25.44 | $23.92 | 1,400 |
| 2021-08-04 | $25.40 | $25.45 | $25.40 | $25.45 | $23.93 | 500 |
| 2021-08-03 | $25.22 | $25.44 | $25.22 | $25.44 | $23.92 | 2,014 |
| 2021-08-02 | $25.32 | $25.32 | $25.32 | $25.32 | $23.81 | 68 |
| 2021-07-30 | $25.46 | $25.46 | $25.32 | $25.32 | $23.81 | 1,001 |
| 2021-07-29 | $25.41 | $25.42 | $25.33 | $25.39 | $23.88 | 896 |
| 2021-07-28 | $25.41 | $25.57 | $25.36 | $25.57 | $24.04 | 1,590 |
| 2021-07-27 | $25.57 | $25.57 | $25.57 | $25.57 | $24.05 | 0 |
| 2021-07-26 | $25.57 | $25.57 | $25.57 | $25.57 | $24.05 | 0 |
| 2021-07-23 | $25.49 | $25.57 | $25.48 | $25.57 | $24.05 | 3,036 |
| 2021-07-22 | $25.65 | $25.65 | $25.65 | $25.65 | $24.12 | 0 |
| 2021-07-21 | $25.42 | $25.65 | $25.42 | $25.65 | $24.12 | 1,215 |
| 2021-07-20 | $25.54 | $25.54 | $25.54 | $25.54 | $24.02 | 0 |
| 2021-07-19 | $25.40 | $25.54 | $25.35 | $25.54 | $24.02 | 1,096 |
| 2021-07-16 | $25.49 | $25.49 | $25.49 | $25.49 | $23.97 | 100 |
| 2021-07-15 | $25.49 | $25.49 | $25.49 | $25.49 | $23.97 | 71 |
| 2021-07-14 | $25.40 | $25.49 | $25.40 | $25.49 | $23.97 | 604 |
| 2021-07-13 | $25.55 | $25.70 | $25.55 | $25.63 | $23.74 | 2,700 |
| 2021-07-12 | $25.55 | $25.77 | $25.55 | $25.64 | $23.75 | 805 |
| 2021-07-09 | $25.81 | $25.81 | $25.81 | $25.81 | $23.91 | 4 |
| 2021-07-08 | $25.81 | $25.81 | $25.81 | $25.81 | $23.91 | 0 |
| 2021-07-07 | $25.81 | $25.81 | $25.81 | $25.81 | $23.91 | 0 |
| 2021-07-06 | $25.62 | $25.81 | $25.62 | $25.81 | $23.91 | 1,174 |
| 2021-07-02 | $25.60 | $25.62 | $25.60 | $25.62 | $23.73 | 1,682 |
| 2021-07-01 | $25.50 | $25.60 | $25.50 | $25.60 | $23.71 | 300 |
| 2021-06-30 | $25.30 | $25.50 | $25.30 | $25.40 | $23.53 | 1,780 |
| 2021-06-29 | $26.79 | $26.79 | $25.40 | $25.40 | $23.53 | 6,022 |
| 2021-06-28 | $25.65 | $25.65 | $25.50 | $25.57 | $23.68 | 3,622 |
| 2021-06-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.76 | 100 |
| 2021-06-24 | $25.60 | $25.60 | $25.60 | $25.60 | $23.71 | 10 |
| 2021-06-23 | $25.60 | $25.60 | $25.60 | $25.60 | $23.71 | 10 |
| 2021-06-22 | $25.60 | $26.07 | $25.60 | $25.60 | $23.71 | 2,390 |
| 2021-06-21 | $25.63 | $25.63 | $25.63 | $25.63 | $23.74 | 478 |
| 2021-06-18 | $25.45 | $25.45 | $25.45 | $25.45 | $23.57 | 0 |
| 2021-06-17 | $25.53 | $25.53 | $25.45 | $25.45 | $23.57 | 1,000 |
| 2021-06-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.80 | 0 |
| 2021-06-15 | $26.26 | $26.26 | $25.70 | $25.70 | $23.80 | 3,541 |
| 2021-06-14 | $25.38 | $25.60 | $25.36 | $25.53 | $23.64 | 2,266 |
| 2021-06-11 | $26.06 | $26.06 | $26.06 | $26.06 | $24.13 | 0 |
| 2021-06-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.13 | 11 |
| 2021-06-09 | $26.06 | $26.06 | $26.06 | $26.06 | $24.13 | 301 |
| 2021-06-08 | $25.52 | $26.00 | $25.52 | $26.00 | $24.08 | 1,082 |
| 2021-06-07 | $25.49 | $25.49 | $25.49 | $25.49 | $23.61 | 0 |
| 2021-06-04 | $25.50 | $25.50 | $25.34 | $25.49 | $23.61 | 3,600 |
| 2021-06-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.77 | 0 |
| 2021-06-02 | $25.66 | $25.66 | $25.66 | $25.66 | $23.77 | 0 |
| 2021-06-01 | $25.66 | $25.66 | $25.66 | $25.66 | $23.77 | 0 |
| 2021-05-28 | $25.66 | $25.66 | $25.66 | $25.66 | $23.77 | 40 |
| 2021-05-27 | $25.40 | $25.70 | $25.35 | $25.66 | $23.77 | 5,102 |
| 2021-05-26 | $25.57 | $25.64 | $25.41 | $25.64 | $23.75 | 2,188 |
| 2021-05-25 | $25.71 | $25.71 | $25.55 | $25.64 | $23.75 | 1,469 |
| 2021-05-24 | $25.65 | $25.79 | $25.65 | $25.79 | $23.89 | 336 |
| 2021-05-21 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 0 |
| 2021-05-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 5 |
| 2021-05-19 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 70 |
| 2021-05-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 12 |
| 2021-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $23.90 | 0 |
| 2021-05-14 | $25.70 | $25.80 | $25.70 | $25.80 | $23.90 | 400 |
| 2021-05-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.03 | 100 |
| 2021-05-12 | $25.64 | $25.64 | $25.64 | $25.64 | $23.74 | 0 |
| 2021-05-11 | $25.68 | $25.68 | $25.64 | $25.64 | $23.74 | 852 |
| 2021-05-10 | $25.61 | $25.64 | $25.61 | $25.64 | $23.75 | 300 |
| 2021-05-07 | $25.61 | $25.62 | $25.38 | $25.58 | $23.70 | 2,826 |
| 2021-05-06 | $25.67 | $26.95 | $25.41 | $25.62 | $23.73 | 16,400 |
| 2021-05-05 | $25.68 | $25.68 | $25.68 | $25.68 | $23.78 | 0 |
| 2021-05-04 | $25.68 | $25.68 | $25.68 | $25.68 | $23.78 | 0 |
| 2021-05-03 | $25.68 | $25.68 | $25.68 | $25.68 | $23.78 | 116 |
| 2021-04-30 | $25.76 | $25.76 | $25.76 | $25.76 | $23.86 | 1 |
| 2021-04-29 | $25.71 | $25.76 | $25.66 | $25.76 | $23.86 | 800 |
| 2021-04-28 | $25.83 | $25.83 | $25.83 | $25.83 | $23.92 | 0 |
| 2021-04-27 | $25.95 | $25.95 | $25.52 | $25.83 | $23.92 | 5,254 |
| 2021-04-26 | $25.79 | $25.79 | $25.79 | $25.79 | $23.89 | 500 |
| 2021-04-23 | $25.70 | $25.75 | $25.70 | $25.75 | $23.85 | 1,274 |
| 2021-04-22 | $25.61 | $26.05 | $25.61 | $26.05 | $24.13 | 950 |
| 2021-04-21 | $25.60 | $25.62 | $25.56 | $25.56 | $23.67 | 1,931 |
| 2021-04-20 | $25.49 | $25.49 | $25.36 | $25.45 | $23.57 | 2,137 |
| 2021-04-19 | $25.35 | $25.55 | $25.05 | $25.40 | $23.53 | 19,515 |
| 2021-04-16 | $25.75 | $25.80 | $25.35 | $25.65 | $23.76 | 17,033 |
| 2021-04-15 | $26.20 | $26.20 | $26.20 | $26.20 | $24.27 | 0 |
| 2021-04-14 | $25.86 | $26.20 | $25.86 | $26.20 | $24.27 | 2,171 |
| 2021-04-13 | $26.55 | $26.55 | $25.93 | $25.93 | $23.66 | 1,063 |
| 2021-04-12 | $25.95 | $25.95 | $25.95 | $25.95 | $23.68 | 75 |
| 2021-04-09 | $25.99 | $25.99 | $25.65 | $25.95 | $23.68 | 3,374 |
| 2021-04-08 | $25.37 | $25.65 | $25.37 | $25.65 | $23.41 | 1,069 |
| 2021-04-07 | $25.33 | $25.86 | $25.33 | $25.70 | $23.45 | 2,528 |
| 2021-04-06 | $25.42 | $25.42 | $25.42 | $25.42 | $23.20 | 5 |
| 2021-04-05 | $25.66 | $25.78 | $25.26 | $25.42 | $23.20 | 9,246 |
| 2021-04-01 | $25.22 | $25.22 | $25.18 | $25.18 | $22.98 | 600 |
| 2021-03-31 | $25.11 | $25.27 | $25.11 | $25.27 | $23.06 | 800 |
| 2021-03-30 | $25.79 | $26.00 | $25.79 | $26.00 | $23.73 | 400 |
| 2021-03-29 | $25.92 | $26.15 | $25.50 | $25.50 | $23.27 | 1,150 |
| 2021-03-26 | $25.50 | $25.65 | $25.50 | $25.55 | $23.32 | 1,074 |
| 2021-03-25 | $26.56 | $26.56 | $25.67 | $25.67 | $23.43 | 2,520 |
| 2021-03-24 | $25.75 | $25.85 | $25.49 | $25.67 | $23.43 | 4,525 |
| 2021-03-23 | $25.47 | $25.47 | $25.42 | $25.42 | $23.20 | 1,183 |
| 2021-03-22 | $25.40 | $25.46 | $25.30 | $25.42 | $23.20 | 3,807 |
| 2021-03-19 | $25.40 | $25.40 | $25.22 | $25.40 | $23.18 | 3,591 |
| 2021-03-18 | $25.22 | $25.40 | $25.22 | $25.40 | $23.18 | 400 |
| 2021-03-17 | $25.70 | $25.70 | $25.70 | $25.70 | $23.45 | 1 |
| 2021-03-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.45 | 200 |
| 2021-03-15 | $25.84 | $25.84 | $25.84 | $25.84 | $23.58 | 3 |
| 2021-03-12 | $25.84 | $25.84 | $25.84 | $25.84 | $23.58 | 284 |
| 2021-03-11 | $25.45 | $25.48 | $25.40 | $25.40 | $23.18 | 2,201 |
| 2021-03-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.34 | 400 |
| 2021-03-09 | $25.45 | $25.45 | $25.34 | $25.45 | $23.23 | 2,000 |
| 2021-03-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.01 | 0 |
| 2021-03-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.01 | 646 |
| 2021-03-04 | $25.48 | $25.49 | $25.48 | $25.48 | $23.25 | 900 |
| 2021-03-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.18 | 0 |
| 2021-03-02 | $25.40 | $25.40 | $25.30 | $25.40 | $23.18 | 5,560 |
| 2021-03-01 | $25.35 | $25.35 | $25.35 | $25.35 | $23.13 | 602 |
| 2021-02-26 | $25.20 | $25.35 | $25.20 | $25.35 | $23.13 | 3,822 |
| 2021-02-25 | $26.62 | $26.62 | $25.29 | $25.29 | $23.08 | 800 |
| 2021-02-24 | $25.20 | $27.02 | $25.20 | $25.50 | $23.27 | 4,997 |
| 2021-02-23 | $25.55 | $25.55 | $25.40 | $25.50 | $23.27 | 3,697 |
| 2021-02-22 | $25.55 | $25.55 | $25.55 | $25.55 | $23.32 | 600 |
| 2021-02-19 | $25.41 | $25.52 | $25.41 | $25.51 | $23.28 | 1,704 |
| 2021-02-18 | $25.20 | $25.36 | $25.18 | $25.36 | $23.15 | 7,920 |
| 2021-02-17 | $25.33 | $25.33 | $25.25 | $25.30 | $23.09 | 1,250 |
| 2021-02-16 | $25.25 | $25.30 | $25.15 | $25.15 | $22.95 | 3,650 |
| 2021-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.04 | 1,200 |
| 2021-02-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.23 | 200 |
| 2021-02-10 | $25.15 | $25.28 | $25.10 | $25.28 | $23.07 | 3,000 |
| 2021-02-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.00 | 314 |
| 2021-02-08 | $25.18 | $25.43 | $25.18 | $25.20 | $23.00 | 4,361 |
| 2021-02-05 | $25.11 | $25.44 | $25.05 | $25.10 | $22.91 | 4,243 |
| 2021-02-04 | $25.18 | $25.18 | $25.06 | $25.18 | $22.97 | 500 |
| 2021-02-03 | $25.05 | $25.15 | $25.00 | $25.15 | $22.95 | 6,632 |
| 2021-02-02 | $25.08 | $25.08 | $25.00 | $25.00 | $22.81 | 10,590 |
| 2021-02-01 | $25.05 | $25.08 | $25.04 | $25.05 | $22.86 | 25,178 |
| 2021-01-29 | $25.15 | $25.15 | $25.15 | $25.15 | $22.95 | 33 |
| 2021-01-28 | $25.15 | $25.15 | $25.15 | $25.15 | $22.95 | 107 |
| 2021-01-27 | $25.15 | $25.15 | $25.15 | $25.15 | $22.95 | 245 |
| 2021-01-26 | $24.95 | $25.20 | $24.95 | $25.08 | $22.88 | 3,016 |
| 2021-01-25 | $25.10 | $25.21 | $24.97 | $25.21 | $23.00 | 2,725 |
| 2021-01-22 | $24.95 | $24.97 | $24.94 | $24.97 | $22.79 | 1,465 |
| 2021-01-21 | $25.09 | $25.10 | $24.96 | $25.08 | $22.89 | 4,655 |
| 2021-01-20 | $25.40 | $25.40 | $24.92 | $24.92 | $22.74 | 4,170 |
| 2021-01-19 | $25.00 | $25.44 | $25.00 | $25.03 | $22.84 | 3,611 |
| 2021-01-15 | $25.00 | $25.26 | $25.00 | $25.26 | $23.05 | 5,010 |
| 2021-01-14 | $25.30 | $25.30 | $25.21 | $25.21 | $23.01 | 3,206 |
| 2021-01-13 | $25.10 | $25.45 | $25.10 | $25.45 | $22.87 | 1,597 |
| 2021-01-12 | $25.20 | $25.44 | $25.20 | $25.44 | $22.86 | 379 |
| 2021-01-11 | $25.20 | $25.20 | $25.20 | $25.20 | $22.65 | 125 |
| 2021-01-08 | $25.45 | $25.45 | $25.16 | $25.16 | $22.61 | 1,600 |
| 2021-01-07 | $25.10 | $25.31 | $25.06 | $25.25 | $22.69 | 8,900 |
| 2021-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $22.65 | 0 |
| 2021-01-05 | $25.15 | $25.20 | $25.15 | $25.20 | $22.65 | 1,450 |
| 2021-01-04 | $25.01 | $25.15 | $25.01 | $25.15 | $22.60 | 1,582 |
| 2020-12-31 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 2,268 |
| 2020-12-30 | $25.13 | $25.13 | $24.95 | $25.13 | $22.58 | 8,615 |
| 2020-12-29 | $25.00 | $25.13 | $24.95 | $24.95 | $22.42 | 450 |
| 2020-12-28 | $24.83 | $25.11 | $24.81 | $24.83 | $22.31 | 2,631 |
| 2020-12-24 | $24.86 | $24.99 | $24.81 | $24.82 | $22.30 | 1,333 |
| 2020-12-23 | $24.81 | $24.99 | $24.81 | $24.82 | $22.30 | 1,514 |
| 2020-12-22 | $24.93 | $24.93 | $24.93 | $24.93 | $22.40 | 339 |
| 2020-12-21 | $24.81 | $25.25 | $24.80 | $25.25 | $22.69 | 3,622 |
| 2020-12-18 | $24.90 | $24.90 | $24.90 | $24.90 | $22.38 | 300 |
| 2020-12-17 | $24.90 | $24.90 | $24.88 | $24.88 | $22.35 | 1,119 |
| 2020-12-16 | $24.90 | $25.05 | $24.85 | $24.86 | $22.34 | 1,300 |
| 2020-12-15 | $25.20 | $25.20 | $24.85 | $24.86 | $22.34 | 1,779 |
| 2020-12-14 | $24.95 | $25.72 | $24.85 | $24.85 | $22.33 | 8,613 |
| 2020-12-11 | $24.92 | $24.92 | $24.70 | $24.92 | $22.39 | 1,650 |
| 2020-12-10 | $24.85 | $24.85 | $24.85 | $24.85 | $22.33 | 500 |
| 2020-12-09 | $24.85 | $24.91 | $24.85 | $24.91 | $22.39 | 4,725 |
| 2020-12-08 | $24.82 | $24.82 | $24.82 | $24.82 | $22.30 | 300 |
| 2020-12-07 | $24.70 | $24.80 | $24.70 | $24.80 | $22.29 | 800 |
| 2020-12-04 | $24.70 | $24.82 | $24.70 | $24.80 | $22.29 | 401 |
| 2020-12-03 | $24.70 | $24.70 | $24.70 | $24.70 | $22.20 | 297 |
| 2020-12-02 | $24.80 | $24.88 | $24.63 | $24.81 | $22.29 | 914 |
| 2020-12-01 | $24.80 | $24.80 | $24.80 | $24.80 | $22.29 | 210 |
| 2020-11-30 | $24.93 | $25.05 | $24.93 | $25.00 | $22.47 | 1,673 |
| 2020-11-27 | $24.70 | $24.84 | $24.70 | $24.82 | $22.30 | 1,470 |
| 2020-11-25 | $24.50 | $24.84 | $24.50 | $24.84 | $22.32 | 10,874 |
| 2020-11-24 | $24.40 | $24.83 | $24.40 | $24.83 | $22.31 | 3,600 |
| 2020-11-23 | $24.55 | $24.75 | $24.40 | $24.65 | $22.15 | 8,937 |
| 2020-11-20 | $24.56 | $24.56 | $24.56 | $24.56 | $22.07 | 528 |
| 2020-11-19 | $24.36 | $24.50 | $24.36 | $24.40 | $21.93 | 2,749 |
| 2020-11-18 | $24.39 | $24.50 | $24.34 | $24.50 | $22.02 | 8,165 |
| 2020-11-17 | $24.20 | $24.30 | $24.20 | $24.30 | $21.84 | 1,210 |
| 2020-11-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.02 | 203 |
| 2020-11-13 | $24.48 | $24.48 | $24.48 | $24.48 | $22.00 | 141 |
| 2020-11-12 | $24.48 | $24.48 | $24.36 | $24.48 | $22.00 | 634 |
| 2020-11-11 | $24.12 | $24.12 | $24.12 | $24.12 | $21.68 | 1,121 |
| 2020-11-10 | $24.70 | $24.70 | $24.11 | $24.11 | $21.67 | 652 |
| 2020-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 400 |
| 2020-11-06 | $24.08 | $24.08 | $24.08 | $24.08 | $21.64 | 0 |
| 2020-11-05 | $23.90 | $24.11 | $23.90 | $24.08 | $21.64 | 1,500 |
| 2020-11-04 | $23.92 | $24.05 | $23.92 | $24.00 | $21.57 | 2,606 |
| 2020-11-03 | $24.15 | $24.17 | $24.00 | $24.17 | $21.72 | 4,221 |
| 2020-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 58 |
| 2020-10-30 | $24.42 | $24.42 | $23.90 | $24.25 | $21.79 | 5,810 |
| 2020-10-29 | $24.00 | $24.99 | $23.90 | $24.99 | $22.46 | 5,700 |
| 2020-10-28 | $24.80 | $24.98 | $23.95 | $23.95 | $21.52 | 1,250 |
| 2020-10-27 | $24.14 | $24.14 | $24.05 | $24.05 | $21.61 | 8,679 |
| 2020-10-26 | $24.06 | $24.06 | $24.05 | $24.05 | $21.61 | 6,848 |
| 2020-10-23 | $24.18 | $24.18 | $24.15 | $24.15 | $21.70 | 2,636 |
| 2020-10-22 | $24.19 | $24.19 | $24.15 | $24.15 | $21.70 | 1,300 |
| 2020-10-21 | $24.08 | $24.17 | $24.08 | $24.17 | $21.72 | 994 |
| 2020-10-20 | $24.54 | $24.54 | $24.54 | $24.54 | $22.05 | 185 |
| 2020-10-19 | $24.15 | $24.15 | $24.15 | $24.15 | $21.70 | 52 |
| 2020-10-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.70 | 272 |
| 2020-10-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.06 | 0 |
| 2020-10-14 | $24.55 | $24.55 | $24.55 | $24.55 | $22.06 | 0 |
| 2020-10-13 | $24.50 | $24.55 | $24.50 | $24.55 | $21.72 | 2,200 |
| 2020-10-12 | $24.45 | $24.45 | $24.45 | $24.45 | $21.63 | 702 |
| 2020-10-09 | $24.45 | $24.49 | $24.45 | $24.45 | $21.63 | 451 |
| 2020-10-08 | $24.45 | $24.45 | $24.45 | $24.45 | $21.63 | 527 |
| 2020-10-07 | $24.61 | $24.61 | $24.42 | $24.44 | $21.62 | 956 |
| 2020-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.11 | 1,251 |
| 2020-10-05 | $24.37 | $24.37 | $24.37 | $24.37 | $21.56 | 205 |
| 2020-10-02 | $24.31 | $25.00 | $24.31 | $25.00 | $22.11 | 4,100 |
| 2020-10-01 | $24.45 | $25.05 | $24.45 | $24.75 | $21.89 | 1,152 |
| 2020-09-30 | $25.05 | $25.05 | $24.95 | $25.00 | $22.11 | 658 |
| 2020-09-29 | $24.31 | $27.16 | $24.30 | $25.05 | $22.16 | 32,710 |
| 2020-09-28 | $24.40 | $24.77 | $24.40 | $24.77 | $21.91 | 1,191 |
| 2020-09-25 | $24.50 | $24.50 | $24.30 | $24.30 | $21.49 | 609 |
| 2020-09-24 | $24.19 | $24.19 | $24.19 | $24.19 | $21.40 | 193 |
| 2020-09-23 | $24.30 | $24.44 | $24.30 | $24.30 | $21.49 | 2,310 |
| 2020-09-22 | $24.76 | $24.76 | $24.76 | $24.76 | $21.90 | 192 |
| 2020-09-21 | $24.78 | $24.78 | $24.75 | $24.76 | $21.90 | 512 |
| 2020-09-18 | $24.35 | $24.35 | $24.35 | $24.35 | $21.54 | 286 |
| 2020-09-17 | $24.50 | $24.50 | $24.50 | $24.50 | $21.67 | 41,297 |
| 2020-09-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.45 | 343 |
| 2020-09-15 | $24.45 | $24.45 | $24.32 | $24.32 | $21.51 | 666 |
| 2020-09-14 | $24.75 | $24.75 | $24.75 | $24.75 | $21.89 | 30 |
| 2020-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $21.89 | 525 |
| 2020-09-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.67 | 197 |
| 2020-09-09 | $24.28 | $24.28 | $24.28 | $24.28 | $21.48 | 226 |
| 2020-09-08 | $24.01 | $24.13 | $24.01 | $24.13 | $21.34 | 447 |
| 2020-09-04 | $24.85 | $24.85 | $24.80 | $24.85 | $21.98 | 1,204 |
| 2020-09-03 | $24.42 | $24.42 | $24.42 | $24.42 | $21.60 | 232 |
| 2020-09-02 | $24.00 | $24.00 | $23.97 | $24.00 | $21.23 | 2,617 |
| 2020-09-01 | $23.46 | $23.50 | $23.46 | $23.50 | $20.79 | 2,001 |
| 2020-08-31 | $23.76 | $23.88 | $23.72 | $23.72 | $20.98 | 1,644 |
| 2020-08-28 | $23.87 | $23.87 | $23.87 | $23.87 | $21.11 | 0 |
| 2020-08-27 | $23.87 | $23.87 | $23.87 | $23.87 | $21.11 | 100 |
| 2020-08-26 | $23.84 | $23.87 | $23.84 | $23.87 | $21.11 | 466 |
| 2020-08-25 | $23.11 | $23.88 | $23.11 | $23.84 | $21.09 | 5,158 |
| 2020-08-24 | $23.18 | $23.26 | $23.18 | $23.26 | $20.57 | 1,313 |
| 2020-08-21 | $23.26 | $23.26 | $23.26 | $23.26 | $20.57 | 100 |
| 2020-08-20 | $23.06 | $23.50 | $23.06 | $23.50 | $20.79 | 550 |
| 2020-08-19 | $23.57 | $23.57 | $23.57 | $23.57 | $20.85 | 121 |
| 2020-08-18 | $23.40 | $23.60 | $23.15 | $23.27 | $20.59 | 3,867 |
| 2020-08-17 | $23.31 | $23.31 | $23.31 | $23.31 | $20.62 | 194 |
| 2020-08-14 | $23.15 | $23.15 | $23.15 | $23.15 | $20.48 | 55 |
| 2020-08-13 | $23.22 | $23.23 | $23.15 | $23.15 | $20.48 | 1,258 |
| 2020-08-12 | $23.20 | $23.20 | $23.20 | $23.20 | $20.52 | 48 |
| 2020-08-11 | $23.01 | $23.20 | $23.01 | $23.20 | $20.52 | 300 |
| 2020-08-10 | $23.00 | $23.44 | $23.00 | $23.00 | $20.34 | 900 |
| 2020-08-07 | $23.25 | $23.33 | $23.15 | $23.15 | $20.48 | 1,739 |
| 2020-08-06 | $22.79 | $23.00 | $22.79 | $23.00 | $20.34 | 1,260 |
| 2020-08-05 | $22.89 | $22.89 | $22.89 | $22.89 | $20.25 | 22 |
| 2020-08-04 | $22.73 | $23.00 | $22.73 | $22.89 | $20.25 | 2,376 |
| 2020-08-03 | $22.73 | $22.73 | $22.73 | $22.73 | $20.11 | 1,043 |
| 2020-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $19.90 | 426 |
| 2020-07-30 | $22.30 | $22.50 | $22.30 | $22.50 | $19.90 | 226 |
| 2020-07-29 | $22.50 | $22.50 | $22.50 | $22.50 | $19.90 | 1,003 |
| 2020-07-28 | $22.50 | $22.67 | $22.50 | $22.67 | $20.05 | 7,603 |
| 2020-07-27 | $22.52 | $22.52 | $22.52 | $22.52 | $19.92 | 0 |
| 2020-07-24 | $22.75 | $22.75 | $22.52 | $22.52 | $19.92 | 1,063 |
| 2020-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $19.90 | 100 |
| 2020-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.90 | 304 |
| 2020-07-21 | $22.55 | $22.70 | $22.55 | $22.70 | $20.08 | 4,486 |
| 2020-07-20 | $22.92 | $22.92 | $22.92 | $22.92 | $20.27 | 0 |
| 2020-07-17 | $22.92 | $22.92 | $22.92 | $22.92 | $20.27 | 209 |
| 2020-07-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.12 | 0 |
| 2020-07-15 | $22.40 | $22.75 | $22.40 | $22.75 | $20.12 | 2,202 |
| 2020-07-14 | $22.40 | $22.40 | $22.40 | $22.40 | $19.81 | 102 |
| 2020-07-13 | $22.67 | $22.67 | $22.65 | $22.65 | $19.69 | 2,083 |
| 2020-07-10 | $22.62 | $22.62 | $22.62 | $22.62 | $19.66 | 4 |
| 2020-07-09 | $22.52 | $22.63 | $22.52 | $22.62 | $19.66 | 303 |
| 2020-07-08 | $22.44 | $23.50 | $22.44 | $23.50 | $20.43 | 502 |
| 2020-07-07 | $22.74 | $23.40 | $22.50 | $23.40 | $20.34 | 4,302 |
| 2020-07-06 | $22.70 | $22.70 | $22.70 | $22.70 | $19.74 | 56 |
| 2020-07-02 | $22.70 | $22.70 | $22.70 | $22.70 | $19.74 | 0 |
| 2020-07-01 | $22.40 | $23.85 | $22.40 | $22.70 | $19.74 | 979 |
| 2020-06-30 | $22.58 | $22.58 | $22.58 | $22.58 | $19.63 | 0 |
| 2020-06-29 | $22.25 | $22.58 | $22.25 | $22.58 | $19.63 | 1,227 |
| 2020-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.56 | 0 |
| 2020-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $19.56 | 200 |
| 2020-06-24 | $22.53 | $22.53 | $22.50 | $22.50 | $19.56 | 2,258 |
| 2020-06-23 | $22.31 | $22.31 | $22.31 | $22.31 | $19.40 | 11 |
| 2020-06-22 | $22.40 | $22.40 | $22.31 | $22.31 | $19.40 | 500 |
| 2020-06-19 | $23.06 | $23.06 | $23.06 | $23.06 | $20.05 | 0 |
| 2020-06-18 | $23.98 | $23.98 | $23.06 | $23.06 | $20.05 | 700 |
| 2020-06-17 | $23.92 | $23.92 | $23.92 | $23.92 | $20.80 | 364 |
| 2020-06-16 | $22.38 | $22.38 | $22.38 | $22.38 | $19.46 | 292 |
| 2020-06-15 | $22.38 | $22.38 | $22.38 | $22.38 | $19.46 | 181 |
| 2020-06-12 | $22.24 | $22.75 | $22.00 | $22.50 | $19.56 | 6,527 |
| 2020-06-11 | $22.50 | $22.50 | $22.00 | $22.06 | $19.18 | 2,447 |
| 2020-06-10 | $22.50 | $22.54 | $22.35 | $22.54 | $19.59 | 1,687 |
| 2020-06-09 | $22.50 | $22.60 | $22.49 | $22.60 | $19.65 | 31,484 |
| 2020-06-08 | $22.50 | $22.51 | $22.12 | $22.50 | $19.56 | 19,769 |
| 2020-06-05 | $21.75 | $22.10 | $21.75 | $22.10 | $19.21 | 16,615 |
| 2020-06-04 | $21.16 | $22.01 | $21.16 | $22.00 | $19.13 | 14,522 |
| 2020-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.13 | 14,151 |
| 2020-06-02 | $22.00 | $22.01 | $22.00 | $22.01 | $19.14 | 775 |
| 2020-06-01 | $21.03 | $22.20 | $21.03 | $22.00 | $19.13 | 2,603 |
| 2020-05-29 | $19.70 | $21.60 | $19.70 | $21.60 | $18.78 | 1,118 |
| 2020-05-28 | $21.10 | $21.10 | $21.10 | $21.10 | $18.34 | 0 |
| 2020-05-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.34 | 100 |
| 2020-05-26 | $20.80 | $21.10 | $20.75 | $21.10 | $18.34 | 2,105 |
| 2020-05-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.34 | 0 |
| 2020-05-21 | $21.10 | $21.10 | $21.10 | $21.10 | $18.34 | 12 |
| 2020-05-20 | $21.10 | $21.10 | $21.10 | $21.10 | $18.34 | 193 |
| 2020-05-19 | $21.58 | $21.58 | $21.58 | $21.58 | $18.76 | 375 |
| 2020-05-18 | $20.20 | $22.15 | $20.04 | $20.20 | $17.56 | 8,968 |
| 2020-05-15 | $19.67 | $20.05 | $19.63 | $20.01 | $17.40 | 3,100 |
| 2020-05-14 | $19.00 | $20.20 | $18.80 | $20.00 | $17.39 | 1,200 |
| 2020-05-13 | $20.40 | $20.40 | $20.40 | $20.40 | $17.74 | 0 |
| 2020-05-12 | $20.20 | $20.71 | $20.20 | $20.40 | $17.74 | 1,834 |
| 2020-05-11 | $19.76 | $20.14 | $19.76 | $20.05 | $17.43 | 1,802 |
| 2020-05-08 | $20.00 | $21.25 | $20.00 | $21.00 | $18.26 | 5,094 |
| 2020-05-07 | $20.39 | $20.39 | $20.39 | $20.39 | $17.73 | 468 |
| 2020-05-06 | $19.90 | $20.48 | $19.75 | $20.39 | $17.73 | 822 |
| 2020-05-05 | $21.99 | $21.99 | $19.85 | $20.40 | $17.74 | 3,840 |
| 2020-05-04 | $21.73 | $21.74 | $21.55 | $21.55 | $18.74 | 1,150 |
| 2020-05-01 | $21.71 | $21.72 | $21.60 | $21.71 | $18.87 | 1,987 |
| 2020-04-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.13 | 402 |
| 2020-04-29 | $21.53 | $21.53 | $21.50 | $21.50 | $18.69 | 400 |
| 2020-04-28 | $19.80 | $24.95 | $19.80 | $24.95 | $21.69 | 5,085 |
| 2020-04-27 | $21.80 | $22.50 | $21.80 | $22.50 | $19.56 | 1,090 |
| 2020-04-24 | $21.00 | $21.47 | $20.07 | $21.47 | $18.67 | 2,730 |
| 2020-04-23 | $20.47 | $20.60 | $20.47 | $20.60 | $17.91 | 1,411 |
| 2020-04-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.82 | 0 |
| 2020-04-21 | $20.50 | $20.60 | $20.25 | $20.50 | $17.82 | 974 |
| 2020-04-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.61 | 200 |
| 2020-04-17 | $20.60 | $20.60 | $20.60 | $20.60 | $17.91 | 0 |
| 2020-04-16 | $20.50 | $20.60 | $20.50 | $20.60 | $17.91 | 400 |
| 2020-04-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.04 | 100 |
| 2020-04-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.82 | 0 |
| 2020-04-13 | $20.49 | $20.65 | $20.48 | $20.50 | $17.49 | 15,660 |
| 2020-04-09 | $20.07 | $20.95 | $20.07 | $20.65 | $17.62 | 14,054 |
| 2020-04-08 | $18.25 | $18.50 | $18.16 | $18.50 | $15.78 | 1,990 |
| 2020-04-07 | $17.97 | $18.20 | $17.96 | $18.20 | $15.53 | 3,756 |
| 2020-04-06 | $17.09 | $18.00 | $17.09 | $18.00 | $15.36 | 1,100 |
| 2020-04-03 | $17.50 | $17.50 | $17.49 | $17.50 | $14.93 | 1,582 |
| 2020-04-02 | $17.50 | $17.50 | $17.50 | $17.50 | $14.93 | 110 |
| 2020-04-01 | $20.64 | $20.64 | $18.59 | $18.59 | $15.86 | 515 |
| 2020-03-31 | $17.19 | $18.75 | $17.19 | $18.75 | $16.00 | 992 |
| 2020-03-30 | $18.81 | $21.43 | $18.81 | $18.81 | $16.05 | 919 |
| 2020-03-27 | $21.55 | $21.55 | $21.43 | $21.43 | $18.28 | 508 |
| 2020-03-26 | $20.49 | $20.62 | $20.49 | $20.62 | $17.59 | 1,302 |
| 2020-03-25 | $18.53 | $18.58 | $17.51 | $18.58 | $15.85 | 836 |
| 2020-03-24 | $14.85 | $17.00 | $13.55 | $16.40 | $13.99 | 5,825 |
| 2020-03-23 | $14.75 | $16.50 | $14.75 | $16.50 | $14.08 | 2,005 |
| 2020-03-20 | $14.75 | $14.75 | $14.75 | $14.75 | $12.58 | 2,065 |
| 2020-03-19 | $16.50 | $16.50 | $14.73 | $16.17 | $13.79 | 2,285 |
| 2020-03-18 | $18.05 | $18.07 | $16.50 | $16.50 | $14.08 | 6,155 |
| 2020-03-17 | $20.01 | $20.50 | $20.00 | $20.10 | $17.15 | 2,120 |
| 2020-03-16 | $19.15 | $21.72 | $18.17 | $21.25 | $18.13 | 2,920 |
| 2020-03-13 | $21.51 | $22.27 | $18.00 | $22.14 | $18.89 | 5,684 |
| 2020-03-12 | $23.11 | $23.11 | $21.51 | $21.51 | $18.35 | 2,987 |
| 2020-03-11 | $24.50 | $24.50 | $24.50 | $24.50 | $20.90 | 1,078 |
| 2020-03-10 | $24.50 | $24.50 | $24.50 | $24.50 | $20.90 | 0 |
| 2020-03-09 | $24.65 | $24.72 | $24.00 | $24.50 | $20.90 | 17,669 |
| 2020-03-06 | $24.91 | $24.99 | $24.67 | $24.89 | $21.23 | 3,781 |
| 2020-03-05 | $24.86 | $24.86 | $24.86 | $24.86 | $21.21 | 100 |
| 2020-03-04 | $24.67 | $25.60 | $24.67 | $24.83 | $21.18 | 1,599 |
| 2020-03-03 | $25.39 | $25.39 | $25.25 | $25.37 | $21.64 | 3,033 |
| 2020-03-02 | $24.50 | $25.03 | $24.50 | $24.55 | $20.94 | 2,214 |
| 2020-02-28 | $25.00 | $25.13 | $24.72 | $24.75 | $21.11 | 5,159 |
| 2020-02-27 | $25.36 | $25.36 | $25.20 | $25.20 | $21.50 | 1,850 |
| 2020-02-26 | $25.52 | $25.53 | $25.31 | $25.31 | $21.59 | 5,920 |
| 2020-02-25 | $25.52 | $25.52 | $25.52 | $25.52 | $21.77 | 1,000 |
| 2020-02-24 | $25.55 | $25.60 | $25.55 | $25.60 | $21.84 | 2,440 |
| 2020-02-21 | $25.73 | $25.74 | $25.65 | $25.72 | $21.94 | 1,560 |
| 2020-02-20 | $25.45 | $25.52 | $25.45 | $25.52 | $21.77 | 2,201 |
| 2020-02-19 | $25.52 | $25.52 | $25.52 | $25.52 | $21.77 | 0 |
| 2020-02-18 | $25.55 | $25.57 | $25.52 | $25.52 | $21.77 | 3,000 |
| 2020-02-14 | $25.77 | $25.81 | $25.72 | $25.78 | $22.00 | 2,610 |
| 2020-02-13 | $25.55 | $25.55 | $25.55 | $25.55 | $21.80 | 0 |
| 2020-02-12 | $25.57 | $25.58 | $25.55 | $25.55 | $21.80 | 1,600 |
| 2020-02-11 | $25.70 | $25.70 | $25.70 | $25.70 | $21.93 | 800 |
| 2020-02-10 | $25.53 | $25.66 | $25.45 | $25.66 | $21.89 | 1,234 |
| 2020-02-07 | $25.78 | $25.78 | $25.63 | $25.63 | $21.87 | 880 |
| 2020-02-06 | $25.45 | $25.45 | $25.45 | $25.45 | $21.71 | 350 |
| 2020-02-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.75 | 15 |
| 2020-02-04 | $25.53 | $25.53 | $25.50 | $25.50 | $21.75 | 1,100 |
| 2020-02-03 | $25.57 | $25.57 | $25.50 | $25.50 | $21.75 | 2,500 |
| 2020-01-31 | $25.68 | $25.73 | $25.67 | $25.67 | $21.90 | 2,470 |
| 2020-01-30 | $25.52 | $25.64 | $25.52 | $25.64 | $21.87 | 2,104 |
| 2020-01-29 | $25.82 | $25.82 | $25.82 | $25.82 | $22.03 | 1,330 |
| 2020-01-28 | $25.56 | $25.78 | $25.52 | $25.78 | $21.99 | 3,255 |
| 2020-01-27 | $25.51 | $25.51 | $25.51 | $25.51 | $21.76 | 250 |
| 2020-01-24 | $25.67 | $25.75 | $25.66 | $25.75 | $21.97 | 3,710 |
| 2020-01-23 | $25.50 | $25.65 | $25.50 | $25.65 | $21.88 | 1,100 |
| 2020-01-22 | $25.31 | $25.50 | $25.31 | $25.50 | $21.75 | 1,708 |
| 2020-01-21 | $25.32 | $25.55 | $25.32 | $25.50 | $21.75 | 1,226 |
| 2020-01-17 | $25.31 | $25.31 | $25.31 | $25.31 | $21.59 | 400 |
| 2020-01-16 | $25.58 | $25.58 | $25.58 | $25.58 | $21.82 | 193 |
| 2020-01-15 | $25.60 | $25.60 | $25.55 | $25.55 | $21.79 | 1,500 |
| 2020-01-14 | $25.46 | $25.46 | $25.35 | $25.38 | $21.65 | 1,361 |
| 2020-01-13 | $25.50 | $25.50 | $25.46 | $25.46 | $21.39 | 2,000 |
| 2020-01-10 | $25.58 | $25.65 | $25.58 | $25.65 | $21.55 | 810 |
| 2020-01-09 | $25.70 | $25.70 | $25.70 | $25.70 | $21.59 | 4 |
| 2020-01-08 | $25.70 | $25.70 | $25.70 | $25.70 | $21.59 | 2,108 |
| 2020-01-07 | $25.43 | $25.45 | $25.34 | $25.34 | $21.29 | 2,127 |
| 2020-01-06 | $25.55 | $25.62 | $25.35 | $25.35 | $21.30 | 1,700 |
| 2020-01-03 | $25.80 | $25.80 | $25.75 | $25.75 | $21.63 | 2,360 |
| 2020-01-02 | $25.50 | $25.50 | $25.50 | $25.50 | $21.42 | 155 |
| 2019-12-31 | $25.45 | $25.45 | $25.45 | $25.45 | $21.38 | 240 |
| 2019-12-30 | $25.44 | $25.50 | $25.44 | $25.50 | $21.42 | 699 |
| 2019-12-27 | $25.31 | $25.70 | $25.25 | $25.25 | $21.21 | 5,752 |
| 2019-12-26 | $25.22 | $25.25 | $25.22 | $25.25 | $21.21 | 3,858 |
| 2019-12-24 | $25.87 | $25.90 | $24.92 | $24.92 | $20.94 | 1,400 |
| 2019-12-23 | $24.82 | $25.02 | $24.80 | $25.02 | $21.02 | 1,213 |
| 2019-12-20 | $25.33 | $25.47 | $24.82 | $24.82 | $20.85 | 4,011 |
| 2019-12-19 | $24.80 | $24.95 | $24.65 | $24.80 | $20.84 | 17,961 |
| 2019-12-18 | $24.70 | $24.73 | $24.65 | $24.65 | $20.71 | 2,699 |
| 2019-12-17 | $24.80 | $24.80 | $24.70 | $24.80 | $20.84 | 7,476 |
| 2019-12-16 | $24.52 | $24.86 | $24.50 | $24.80 | $20.84 | 3,752 |
| 2019-12-13 | $24.80 | $24.80 | $24.59 | $24.59 | $20.66 | 5,516 |
| 2019-12-12 | $24.35 | $24.80 | $24.35 | $24.80 | $20.84 | 7,636 |
| 2019-12-11 | $24.67 | $24.67 | $24.65 | $24.66 | $20.72 | 1,800 |
| 2019-12-10 | $24.45 | $24.45 | $24.45 | $24.45 | $20.54 | 0 |
| 2019-12-09 | $24.51 | $24.58 | $24.43 | $24.45 | $20.54 | 5,880 |
| 2019-12-06 | $24.63 | $24.63 | $24.49 | $24.50 | $20.58 | 6,596 |
| 2019-12-05 | $24.67 | $24.77 | $24.55 | $24.71 | $20.76 | 5,326 |
| 2019-12-04 | $24.60 | $24.73 | $24.56 | $24.70 | $20.75 | 14,967 |
| 2019-12-03 | $24.70 | $24.70 | $24.70 | $24.70 | $20.75 | 1,030 |
| 2019-12-02 | $24.75 | $24.80 | $24.73 | $24.73 | $20.77 | 6,124 |
| 2019-11-29 | $24.64 | $24.64 | $24.34 | $24.64 | $20.70 | 2,053 |
| 2019-11-27 | $24.64 | $24.64 | $24.63 | $24.63 | $20.70 | 502 |
| 2019-11-26 | $24.46 | $24.64 | $22.11 | $24.55 | $20.63 | 16,776 |
| 2019-11-25 | $24.57 | $24.57 | $24.55 | $24.55 | $20.62 | 2,201 |
| 2019-11-22 | $24.45 | $24.61 | $24.45 | $24.61 | $20.68 | 2,151 |
| 2019-11-21 | $24.57 | $24.57 | $24.10 | $24.50 | $20.58 | 6,066 |
| 2019-11-20 | $24.88 | $24.91 | $24.58 | $24.58 | $20.65 | 1,649 |
| 2019-11-19 | $24.81 | $24.81 | $24.80 | $24.80 | $20.84 | 750 |
| 2019-11-18 | $24.95 | $24.95 | $24.85 | $24.86 | $20.89 | 2,252 |
| 2019-11-15 | $24.69 | $24.91 | $24.65 | $24.87 | $20.90 | 13,777 |
| 2019-11-14 | $24.80 | $24.80 | $24.71 | $24.75 | $20.79 | 1,909 |
| 2019-11-13 | $24.99 | $24.99 | $24.84 | $24.86 | $20.89 | 4,335 |
| 2019-11-12 | $24.98 | $25.00 | $24.98 | $25.00 | $21.00 | 1,600 |
| 2019-11-11 | $25.14 | $25.14 | $25.05 | $25.05 | $21.05 | 1,900 |
| 2019-11-08 | $24.95 | $24.96 | $24.95 | $24.96 | $20.97 | 1,655 |
| 2019-11-07 | $24.90 | $24.90 | $24.90 | $24.90 | $20.92 | 1 |
| 2019-11-06 | $24.95 | $24.95 | $24.90 | $24.90 | $20.92 | 1,770 |
| 2019-11-05 | $24.90 | $24.90 | $24.85 | $24.85 | $20.88 | 4,346 |
| 2019-11-04 | $25.00 | $25.03 | $24.86 | $24.86 | $20.89 | 9,422 |
| 2019-11-01 | $25.04 | $25.10 | $24.99 | $25.00 | $21.00 | 4,075 |
| 2019-10-31 | $25.06 | $25.06 | $24.98 | $24.99 | $20.99 | 1,600 |
| 2019-10-30 | $25.15 | $25.15 | $25.00 | $25.00 | $21.00 | 22,806 |
| 2019-10-29 | $25.16 | $25.20 | $25.16 | $25.20 | $21.17 | 375 |
| 2019-10-28 | $25.17 | $25.17 | $25.17 | $25.17 | $21.15 | 1,425 |
| 2019-10-25 | $25.22 | $25.22 | $25.20 | $25.20 | $21.17 | 800 |
| 2019-10-24 | $25.20 | $25.22 | $25.20 | $25.22 | $21.19 | 500 |
| 2019-10-23 | $25.20 | $25.20 | $25.17 | $25.17 | $21.15 | 400 |
| 2019-10-22 | $25.13 | $25.20 | $25.13 | $25.20 | $21.17 | 1,300 |
| 2019-10-21 | $25.18 | $25.18 | $25.18 | $25.18 | $21.16 | 2,275 |
| 2019-10-18 | $25.02 | $25.18 | $25.02 | $25.18 | $21.15 | 80,500 |
| 2019-10-17 | $25.10 | $25.10 | $25.04 | $25.05 | $21.05 | 7,250 |
| 2019-10-16 | $25.10 | $25.14 | $25.02 | $25.14 | $21.12 | 18,350 |
| 2019-10-15 | $25.15 | $25.18 | $25.07 | $25.08 | $21.07 | 8,634 |
| 2019-10-14 | $25.06 | $25.06 | $25.06 | $25.06 | $21.06 | 324 |
| 2019-10-11 | $25.08 | $25.08 | $25.02 | $25.06 | $21.06 | 4,327 |
| 2019-10-10 | $25.30 | $25.35 | $25.30 | $25.35 | $20.97 | 1,476 |
| 2019-10-09 | $25.14 | $25.30 | $25.14 | $25.30 | $20.93 | 640 |
| 2019-10-08 | $25.13 | $25.14 | $25.12 | $25.12 | $20.78 | 3,800 |
| 2019-10-07 | $25.33 | $25.35 | $25.33 | $25.33 | $20.96 | 1,300 |
| 2019-10-04 | $25.30 | $25.30 | $25.25 | $25.25 | $20.89 | 2,980 |
| 2019-10-03 | $25.40 | $25.40 | $25.40 | $25.40 | $21.01 | 0 |
| 2019-10-02 | $25.35 | $25.40 | $25.25 | $25.40 | $21.01 | 1,999 |
| 2019-10-01 | $25.33 | $25.40 | $25.25 | $25.40 | $21.01 | 1,714 |
| 2019-09-30 | $24.92 | $25.38 | $24.92 | $25.38 | $21.00 | 3,927 |
| 2019-09-27 | $25.50 | $25.51 | $25.15 | $25.25 | $20.89 | 9,448 |
| 2019-09-26 | $25.30 | $25.52 | $25.25 | $25.52 | $21.11 | 10,500 |
| 2019-09-25 | $25.40 | $25.97 | $25.40 | $25.97 | $21.48 | 5,050 |
| 2019-09-24 | $25.40 | $25.40 | $25.40 | $25.40 | $21.01 | 445 |
| 2019-09-23 | $25.28 | $25.28 | $25.28 | $25.28 | $20.91 | 377 |
| 2019-09-20 | $25.45 | $25.45 | $25.28 | $25.28 | $20.91 | 1,452 |
| 2019-09-19 | $25.28 | $25.45 | $25.28 | $25.40 | $21.01 | 2,255 |
| 2019-09-18 | $25.28 | $25.40 | $25.28 | $25.35 | $20.97 | 2,800 |
| 2019-09-17 | $25.00 | $25.38 | $25.00 | $25.38 | $20.99 | 2,302 |
| 2019-09-16 | $25.00 | $25.10 | $25.00 | $25.09 | $20.76 | 7,640 |
| 2019-09-13 | $25.14 | $25.18 | $24.96 | $24.99 | $20.67 | 167,785 |
| 2019-09-12 | $25.15 | $25.19 | $25.00 | $25.09 | $20.76 | 19,312 |
| 2019-09-11 | $25.04 | $25.04 | $25.00 | $25.01 | $20.69 | 7,008 |
| 2019-09-10 | $25.20 | $25.20 | $25.09 | $25.09 | $20.76 | 3,500 |
| 2019-09-09 | $25.22 | $25.53 | $25.20 | $25.20 | $20.85 | 2,294 |
| 2019-09-06 | $25.18 | $25.18 | $25.18 | $25.18 | $20.83 | 200 |
| 2019-09-05 | $25.00 | $25.24 | $24.97 | $25.20 | $20.85 | 4,001 |
| 2019-09-04 | $25.06 | $25.06 | $25.06 | $25.06 | $20.73 | 1,000 |
| 2019-09-03 | $25.06 | $25.14 | $24.95 | $24.95 | $20.64 | 6,352 |
| 2019-08-30 | $25.28 | $25.28 | $24.91 | $25.00 | $20.68 | 12,097 |
| 2019-08-29 | $25.20 | $25.25 | $25.05 | $25.06 | $20.73 | 12,410 |
| 2019-08-28 | $25.33 | $25.36 | $25.18 | $25.20 | $20.85 | 11,682 |
| 2019-08-27 | $25.35 | $25.35 | $25.35 | $25.35 | $20.97 | 410 |
| 2019-08-26 | $25.21 | $25.21 | $25.10 | $25.10 | $20.77 | 2,927 |
| 2019-08-23 | $25.16 | $25.21 | $25.16 | $25.21 | $20.86 | 3,004 |
| 2019-08-22 | $25.10 | $25.10 | $25.02 | $25.05 | $20.72 | 4,115 |
| 2019-08-21 | $25.18 | $25.21 | $25.18 | $25.21 | $20.86 | 900 |
| 2019-08-20 | $25.20 | $25.20 | $25.20 | $25.20 | $20.85 | 62 |
| 2019-08-19 | $25.15 | $25.20 | $25.15 | $25.20 | $20.85 | 2,090 |
| 2019-08-16 | $25.20 | $25.20 | $25.10 | $25.10 | $20.77 | 7,490 |
| 2019-08-15 | $25.17 | $25.20 | $25.17 | $25.20 | $20.85 | 1,700 |
| 2019-08-14 | $25.11 | $25.20 | $25.11 | $25.12 | $20.78 | 2,718 |
| 2019-08-13 | $25.10 | $25.15 | $25.10 | $25.14 | $20.79 | 4,092 |
| 2019-08-12 | $25.01 | $25.15 | $25.00 | $25.12 | $20.78 | 4,020 |
| 2019-08-09 | $25.15 | $25.16 | $25.00 | $25.05 | $20.72 | 11,050 |
| 2019-08-08 | $25.16 | $25.16 | $25.15 | $25.15 | $20.81 | 200 |
| 2019-08-07 | $25.16 | $25.16 | $25.15 | $25.15 | $20.81 | 200 |
| 2019-08-06 | $25.04 | $25.15 | $25.04 | $25.15 | $20.81 | 400 |
| 2019-08-05 | $25.10 | $25.10 | $24.90 | $24.99 | $20.67 | 18,920 |
| 2019-08-02 | $25.10 | $25.13 | $25.05 | $25.10 | $20.77 | 2,810 |
| 2019-08-01 | $25.00 | $25.14 | $25.00 | $25.05 | $20.72 | 5,270 |
| 2019-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $20.68 | 240 |
| 2019-07-30 | $25.00 | $25.05 | $24.98 | $25.04 | $20.72 | 11,447 |
| 2019-07-29 | $25.00 | $25.05 | $25.00 | $25.03 | $20.71 | 3,551 |
| 2019-07-26 | $25.00 | $25.04 | $24.92 | $24.96 | $20.65 | 6,368 |
| 2019-07-25 | $25.00 | $25.03 | $25.00 | $25.01 | $20.69 | 24,190 |
| 2019-07-24 | $24.97 | $25.01 | $24.92 | $25.01 | $20.69 | 6,922 |
| 2019-07-23 | $25.05 | $25.07 | $24.94 | $25.00 | $20.68 | 4,216 |
| 2019-07-22 | $25.01 | $25.07 | $25.00 | $25.00 | $20.68 | 9,005 |
| 2019-07-19 | $25.05 | $25.05 | $25.00 | $25.03 | $20.70 | 12,579 |
| 2019-07-18 | $24.97 | $24.97 | $24.97 | $24.97 | $20.66 | 500 |
| 2019-07-17 | $25.05 | $25.05 | $25.05 | $25.05 | $20.72 | 0 |
| 2019-07-16 | $25.10 | $25.15 | $25.05 | $25.05 | $20.72 | 16,180 |
| 2019-07-15 | $25.12 | $25.15 | $25.07 | $25.07 | $20.74 | 7,959 |
| 2019-07-12 | $25.15 | $25.23 | $25.03 | $25.03 | $20.71 | 7,064 |
| 2019-07-11 | $25.28 | $25.43 | $25.28 | $25.43 | $20.71 | 7,344 |
| 2019-07-10 | $25.40 | $25.40 | $25.25 | $25.25 | $20.57 | 1,800 |
| 2019-07-09 | $25.37 | $25.45 | $25.37 | $25.45 | $20.73 | 2,238 |
| 2019-07-08 | $25.25 | $25.38 | $25.23 | $25.36 | $20.66 | 4,672 |
| 2019-07-05 | $25.19 | $25.19 | $25.19 | $25.19 | $20.52 | 200 |
| 2019-07-03 | $25.08 | $25.23 | $25.08 | $25.23 | $20.55 | 300 |
| 2019-07-02 | $25.10 | $25.23 | $25.09 | $25.23 | $20.55 | 4,660 |
| 2019-07-01 | $25.10 | $25.17 | $25.09 | $25.09 | $20.44 | 4,519 |
| 2019-06-28 | $25.04 | $25.10 | $25.04 | $25.10 | $20.45 | 1,150 |
| 2019-06-27 | $25.02 | $25.02 | $25.02 | $25.02 | $20.38 | 400 |
| 2019-06-26 | $25.10 | $25.10 | $25.03 | $25.03 | $20.39 | 850 |
| 2019-06-25 | $25.01 | $25.07 | $25.00 | $25.02 | $20.38 | 1,630 |
| 2019-06-24 | $25.03 | $25.10 | $24.96 | $24.96 | $20.33 | 1,820 |
| 2019-06-21 | $25.24 | $25.24 | $22.75 | $25.01 | $20.37 | 18,726 |
| 2019-06-20 | $25.28 | $25.28 | $25.28 | $25.28 | $20.59 | 500 |
| 2019-06-19 | $25.14 | $25.28 | $25.14 | $25.17 | $20.51 | 2,900 |
| 2019-06-18 | $25.02 | $25.28 | $25.00 | $25.28 | $20.59 | 13,820 |
| 2019-06-17 | $24.97 | $25.30 | $24.97 | $25.30 | $20.61 | 1,100 |
| 2019-06-14 | $25.19 | $25.19 | $25.19 | $25.19 | $20.52 | 0 |
| 2019-06-13 | $25.30 | $25.30 | $25.19 | $25.19 | $20.52 | 1,300 |
| 2019-06-12 | $25.54 | $25.54 | $25.54 | $25.54 | $20.80 | 0 |
| 2019-06-11 | $25.28 | $25.54 | $25.28 | $25.54 | $20.80 | 1,188 |
| 2019-06-10 | $25.24 | $25.24 | $25.24 | $25.24 | $20.56 | 600 |
| 2019-06-07 | $25.17 | $25.28 | $25.17 | $25.28 | $20.59 | 1,100 |
| 2019-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $20.49 | 0 |
| 2019-06-05 | $25.15 | $25.15 | $25.15 | $25.15 | $20.49 | 1,200 |
| 2019-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $20.49 | 745 |
| 2019-06-03 | $24.96 | $25.14 | $24.96 | $25.14 | $20.48 | 4,140 |
| 2019-05-31 | $25.07 | $25.14 | $25.07 | $25.14 | $20.47 | 3,900 |
| 2019-05-30 | $24.97 | $25.08 | $24.97 | $25.05 | $20.41 | 1,700 |
| 2019-05-29 | $25.14 | $25.19 | $25.14 | $25.19 | $20.52 | 4,352 |
| 2019-05-28 | $25.13 | $25.14 | $25.13 | $25.14 | $20.48 | 600 |
| 2019-05-24 | $24.98 | $25.14 | $24.98 | $25.11 | $20.45 | 985 |
| 2019-05-23 | $25.00 | $25.00 | $24.95 | $24.95 | $20.32 | 1,655 |
| 2019-05-22 | $25.10 | $25.10 | $25.04 | $25.08 | $20.43 | 2,286 |
| 2019-05-21 | $25.10 | $25.15 | $25.09 | $25.10 | $20.45 | 4,646 |
| 2019-05-20 | $25.10 | $25.14 | $25.04 | $25.10 | $20.45 | 2,350 |
| 2019-05-17 | $25.20 | $25.20 | $25.16 | $25.20 | $20.53 | 1,000 |
| 2019-05-16 | $25.10 | $25.20 | $25.03 | $25.20 | $20.53 | 2,130 |
| 2019-05-15 | $25.20 | $25.20 | $25.06 | $25.15 | $20.49 | 7,400 |
| 2019-05-14 | $25.08 | $25.20 | $24.99 | $24.99 | $20.36 | 4,240 |
| 2019-05-13 | $25.35 | $25.35 | $25.20 | $25.20 | $20.53 | 1,615 |
| 2019-05-10 | $25.44 | $25.44 | $25.35 | $25.43 | $20.71 | 1,549 |
| 2019-05-09 | $25.09 | $25.27 | $25.09 | $25.20 | $20.53 | 1,640 |
| 2019-05-08 | $25.32 | $25.32 | $25.32 | $25.32 | $20.63 | 0 |
| 2019-05-07 | $25.59 | $25.59 | $25.20 | $25.32 | $20.63 | 1,300 |
| 2019-05-06 | $25.21 | $25.47 | $25.20 | $25.40 | $20.69 | 6,221 |
| 2019-05-03 | $25.18 | $25.18 | $25.00 | $25.08 | $20.43 | 7,908 |
| 2019-05-02 | $25.05 | $25.05 | $24.94 | $25.00 | $20.36 | 5,200 |
| 2019-05-01 | $25.04 | $25.05 | $25.01 | $25.01 | $20.37 | 2,982 |
| 2019-04-30 | $25.04 | $25.04 | $25.00 | $25.00 | $20.36 | 3,801 |
| 2019-04-29 | $25.03 | $25.03 | $25.00 | $25.00 | $20.36 | 1,100 |
| 2019-04-26 | $24.96 | $25.00 | $24.95 | $25.00 | $20.36 | 5,538 |
| 2019-04-25 | $24.92 | $24.99 | $24.74 | $24.94 | $20.32 | 8,892 |
| 2019-04-24 | $25.00 | $25.00 | $24.91 | $24.99 | $20.36 | 4,650 |
| 2019-04-23 | $25.00 | $25.00 | $24.98 | $25.00 | $20.36 | 8,462 |
| 2019-04-22 | $25.01 | $25.01 | $25.00 | $25.00 | $20.36 | 13,299 |
| 2019-04-18 | $25.00 | $25.05 | $24.95 | $25.05 | $20.41 | 16,289 |
| 2019-04-17 | $24.90 | $25.03 | $24.87 | $25.03 | $20.39 | 12,980 |
| 2019-04-16 | $25.00 | $25.03 | $24.87 | $25.00 | $20.36 | 26,484 |
| 2019-04-15 | $24.90 | $24.98 | $24.90 | $24.94 | $20.32 | 12,944 |
| 2019-04-12 | $24.87 | $24.90 | $24.85 | $24.88 | $20.26 | 11,767 |
| 2019-04-11 | $24.80 | $24.87 | $24.80 | $24.85 | $20.24 | 34,214 |
| 2019-04-10 | $24.85 | $24.87 | $24.76 | $24.80 | $20.20 | 9,687 |
| 2019-04-09 | $24.92 | $24.94 | $24.81 | $24.88 | $20.27 | 22,750 |
| 2019-04-08 | $24.90 | $24.95 | $24.85 | $24.86 | $20.25 | 27,806 |
| 2019-04-05 | $24.85 | $24.94 | $24.85 | $24.92 | $20.30 | 32,555 |
| 2019-04-04 | $24.90 | $25.00 | $24.78 | $24.91 | $20.29 | 60,711 |
Oxford Square Capital Corp (OXSQZ) News Headlines
Recent Oxford Square Capital Corp (OXSQZ) News
Similar Companies to Oxford Square Capital Corp (OXSQZ) 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 | -- | -- | -- |