Periphas Capital Partnering Corp - Units (1 Ord Share Class A & 1/4 War) (PCPC-U) Exchange: NYSE
Data as of Oct. 8, 2025
$25.07 ($0.00) 0.00%
Periphas Capital Partnering Corp - Units (1 Ord Share Class A & 1/4 War) - Daily Information
Click for more stock information on Periphas Capital Partnering Corp - Units (1 Ord Share Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.07 |
| Previous Close | $25.07 |
| High | $25.07 |
| Low | $25.07 |
| Adjusted Open | $25.07 |
| Previous Adjusted Close | $25.07 |
| Adjusted High | $25.07 |
| Adjusted Low | $25.07 |
Invest in Periphas Capital Partnering Corp - Units (1 Ord Share Class A & 1/4 War) (PCPC-U)
Historical Stock Data for Periphas Capital Partnering Corp - Units (1 Ord Share Class A & 1/4 War) (PCPC-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-12-13 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-12-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-12-09 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 959 |
| 2022-12-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2022-12-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2022-12-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 3,368 |
| 2022-12-05 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3,090 |
| 2022-12-02 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 2,100 |
| 2022-12-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 740 |
| 2022-11-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 300 |
| 2022-11-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-22 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 4 |
| 2022-11-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-15 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 14 |
| 2022-11-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,609 |
| 2022-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2022-11-04 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 3,000 |
| 2022-11-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-11-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-10-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 110 |
| 2022-10-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-11 | $24.80 | $24.80 | $24.77 | $24.77 | $24.77 | 1,806 |
| 2022-10-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-10-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 250 |
| 2022-09-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2022-09-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-09-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-09-26 | $24.76 | $24.76 | $24.74 | $24.76 | $24.76 | 685 |
| 2022-09-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 200 |
| 2022-09-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2022-09-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-09-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 100 |
| 2022-08-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-08-30 | $24.76 | $24.77 | $24.76 | $24.77 | $24.77 | 2,160 |
| 2022-08-29 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 1,803 |
| 2022-08-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-08-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-08-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 37 |
| 2022-08-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-08-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 100 |
| 2022-08-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2022-08-18 | $24.71 | $24.73 | $24.68 | $24.73 | $24.73 | 5,100 |
| 2022-08-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-10 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-08-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-07-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-07-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-07-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-07-26 | $24.66 | $24.66 | $24.63 | $24.63 | $24.63 | 4,900 |
| 2022-07-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2022-07-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 100 |
| 2022-06-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2022-06-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 200 |
| 2022-06-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 188 |
| 2022-06-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-06-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2022-06-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 201 |
| 2022-06-10 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2 |
| 2022-06-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 12 |
| 2022-06-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 1 |
| 2022-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-31 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 3 |
| 2022-05-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 100 |
| 2022-05-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-13 | $24.52 | $24.68 | $24.51 | $24.68 | $24.68 | 3,598 |
| 2022-05-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2022-05-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-04-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 4,170 |
| 2022-04-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2 |
| 2022-03-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
| 2022-03-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 20 |
| 2022-03-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-09 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 402 |
| 2022-03-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-03-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-03-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-03-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-03-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2022-03-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-02-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-02-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-02-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-02-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2022-02-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1,698 |
| 2022-02-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-02-17 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-02-16 | $24.30 | $24.67 | $24.30 | $24.67 | $24.67 | 1,014 |
| 2022-02-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-02-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-02-11 | $24.51 | $24.59 | $24.50 | $24.59 | $24.59 | 6,700 |
| 2022-02-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-02-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-02-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-02-07 | $24.62 | $24.62 | $24.61 | $24.62 | $24.62 | 630 |
| 2022-02-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-02-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-02-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-02-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 648 |
| 2022-01-31 | $24.42 | $24.65 | $24.39 | $24.65 | $24.65 | 2,488 |
| 2022-01-28 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 100 |
| 2022-01-27 | $24.61 | $24.65 | $24.61 | $24.61 | $24.61 | 4,248 |
| 2022-01-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-01-25 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-01-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-01-21 | $24.50 | $24.72 | $24.50 | $24.72 | $24.72 | 4,200 |
| 2022-01-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-11 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-01-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2021-12-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 17 |
| 2021-12-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2021-12-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 464 |
| 2021-12-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 7 |
| 2021-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 19 |
| 2021-12-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-20 | $24.79 | $24.79 | $24.77 | $24.77 | $24.77 | 282 |
| 2021-12-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 196 |
| 2021-12-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2021-12-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2021-12-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 200 |
| 2021-12-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2021-12-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2021-12-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 162 |
| 2021-12-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2021-12-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2021-12-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 422 |
| 2021-12-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2021-12-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2021-12-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 6 |
| 2021-11-30 | $24.90 | $24.90 | $24.80 | $24.90 | $24.90 | 2,843 |
| 2021-11-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-11-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 50 |
| 2021-11-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-11-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-11-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-11-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-11-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 7,900 |
| 2021-11-16 | $24.80 | $24.85 | $24.80 | $24.85 | $24.85 | 5,688 |
| 2021-11-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-11-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 2021-11-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-11-10 | $24.84 | $24.85 | $24.84 | $24.85 | $24.85 | 1,000 |
| 2021-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2021-11-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2021-11-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2021-11-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2021-11-03 | $24.60 | $24.70 | $24.60 | $24.70 | $24.70 | 2,700 |
| 2021-11-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-11-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-10-29 | $24.74 | $24.74 | $24.60 | $24.60 | $24.60 | 138,392 |
| 2021-10-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-10-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-10-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 327 |
| 2021-10-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2021-10-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 3 |
| 2021-10-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-10-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 200 |
| 2021-10-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2021-09-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 300 |
| 2021-09-29 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2021-09-28 | $24.64 | $24.68 | $24.64 | $24.68 | $24.68 | 1,185 |
| 2021-09-27 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 118 |
| 2021-09-24 | $24.59 | $24.60 | $24.58 | $24.60 | $24.60 | 808 |
| 2021-09-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 4 |
| 2021-09-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2021-09-21 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2021-09-20 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2021-09-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2021-09-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 241 |
| 2021-09-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-09-14 | $24.60 | $24.60 | $24.58 | $24.60 | $24.60 | 1,254 |
| 2021-09-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2021-09-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2021-09-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2021-09-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 4 |
| 2021-09-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2021-09-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 414 |
| 2021-09-02 | $24.89 | $24.89 | $24.64 | $24.64 | $24.64 | 250 |
| 2021-09-01 | $24.52 | $24.52 | $24.51 | $24.51 | $24.51 | 3,105 |
| 2021-08-31 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 103 |
| 2021-08-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1,404 |
| 2021-08-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-08-26 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 1,621 |
| 2021-08-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-08-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-08-23 | $24.55 | $24.80 | $24.50 | $24.50 | $24.50 | 2,918 |
| 2021-08-20 | $24.50 | $24.69 | $24.25 | $24.64 | $24.64 | 53,806 |
| 2021-08-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-08-18 | $24.50 | $24.55 | $24.50 | $24.50 | $24.50 | 1,680 |
| 2021-08-17 | $24.50 | $24.55 | $24.50 | $24.50 | $24.50 | 685 |
| 2021-08-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-08-13 | $24.56 | $24.57 | $24.37 | $24.50 | $24.50 | 69,435 |
| 2021-08-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2021-08-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2021-08-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 147 |
| 2021-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-08-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 7 |
| 2021-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-07-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 300 |
| 2021-07-29 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-07-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 5 |
| 2021-07-27 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-07-26 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-07-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-07-22 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 11 |
| 2021-07-21 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-07-20 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2021-07-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2021-07-16 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
| 2021-07-15 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 2021-07-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-07-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2021-07-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-07-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-07-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-07-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 13 |
| 2021-07-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 211 |
| 2021-07-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-06-30 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2021-06-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 200 |
| 2021-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-06-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 3 |
| 2021-06-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2021-06-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 402 |
| 2021-06-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 5 |
| 2021-06-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2021-06-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2021-06-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 57 |
| 2021-06-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2021-06-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2021-06-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2021-06-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 101 |
| 2021-06-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 36 |
| 2021-06-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2021-06-08 | $24.90 | $24.90 | $24.61 | $24.90 | $24.90 | 2,000 |
| 2021-06-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2021-06-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 10 |
| 2021-06-03 | $25.00 | $25.00 | $24.87 | $24.87 | $24.87 | 903 |
| 2021-06-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 41 |
| 2021-06-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2 |
| 2021-05-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 505 |
| 2021-05-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 843 |
| 2021-05-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-05-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-05-21 | $24.76 | $24.76 | $24.75 | $24.75 | $24.75 | 3,065 |
| 2021-05-20 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 30 |
| 2021-05-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2021-05-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 3,001 |
| 2021-05-17 | $24.77 | $24.86 | $24.77 | $24.82 | $24.82 | 3,640 |
| 2021-05-14 | $24.62 | $24.89 | $24.58 | $24.77 | $24.77 | 3,555 |
| 2021-05-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 102 |
| 2021-05-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 308 |
| 2021-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 36 |
| 2021-05-10 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 702 |
| 2021-05-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 5 |
| 2021-05-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 16 |
| 2021-05-05 | $24.87 | $24.95 | $24.87 | $24.95 | $24.95 | 553 |
| 2021-05-04 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 10,464 |
| 2021-05-03 | $24.81 | $24.81 | $24.78 | $24.78 | $24.78 | 500 |
| 2021-04-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2021-04-29 | $24.98 | $24.98 | $24.95 | $24.96 | $24.96 | 2,199 |
| 2021-04-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 158 |
| 2021-04-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 6 |
| 2021-04-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 4 |
| 2021-04-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 103 |
| 2021-04-22 | $24.69 | $24.99 | $24.69 | $24.99 | $24.99 | 488 |
| 2021-04-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 549 |
| 2021-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2021-04-19 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 11,565 |
| 2021-04-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 39 |
| 2021-04-15 | $24.58 | $24.72 | $24.53 | $24.72 | $24.72 | 4,491 |
| 2021-04-14 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 506 |
| 2021-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
| 2021-04-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2021-04-09 | $24.99 | $25.00 | $24.80 | $24.89 | $24.89 | 16,556 |
| 2021-04-08 | $24.67 | $24.67 | $24.65 | $24.65 | $24.65 | 300 |
| 2021-04-07 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 1,049 |
| 2021-04-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2021-04-05 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 10,598 |
| 2021-04-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2021-03-31 | $24.61 | $24.61 | $24.55 | $24.55 | $24.55 | 905 |
| 2021-03-30 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 10,200 |
| 2021-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 211 |
| 2021-03-25 | $25.00 | $25.00 | $24.28 | $24.28 | $24.28 | 34,393 |
| 2021-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,004 |
| 2021-03-23 | $25.20 | $25.20 | $24.90 | $24.90 | $24.90 | 24,898 |
| 2021-03-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2021-03-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 404 |
| 2021-03-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 515 |
| 2021-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 139 |
| 2021-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3,014 |
| 2021-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
| 2021-03-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 854 |
| 2021-03-11 | $25.34 | $25.61 | $25.34 | $25.59 | $25.59 | 523 |
| 2021-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 404 |
| 2021-03-09 | $25.00 | $25.01 | $24.97 | $25.01 | $25.01 | 40,816 |
| 2021-03-08 | $24.95 | $25.01 | $24.95 | $25.00 | $25.00 | 78,390 |
| 2021-03-05 | $25.01 | $25.01 | $24.90 | $25.01 | $25.01 | 2,493 |
| 2021-03-04 | $25.16 | $25.19 | $25.06 | $25.19 | $25.19 | 9,910 |
| 2021-03-03 | $25.10 | $25.38 | $25.01 | $25.38 | $25.38 | 24,561 |
| 2021-03-02 | $26.00 | $26.00 | $24.48 | $25.10 | $25.10 | 130,127 |
| 2021-03-01 | $26.19 | $26.19 | $25.95 | $26.00 | $26.00 | 2,857 |
| 2021-02-26 | $25.92 | $26.15 | $25.51 | $26.10 | $26.10 | 41,042 |
| 2021-02-25 | $25.75 | $25.98 | $25.70 | $25.75 | $25.75 | 41,643 |
| 2021-02-24 | $26.00 | $26.00 | $25.75 | $25.75 | $25.75 | 5,739 |
| 2021-02-23 | $26.00 | $26.16 | $25.50 | $26.16 | $26.16 | 21,227 |
| 2021-02-22 | $25.89 | $26.73 | $25.89 | $26.73 | $26.73 | 1,531 |
| 2021-02-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 28 |
| 2021-02-18 | $26.72 | $26.72 | $26.51 | $26.51 | $26.51 | 607 |
| 2021-02-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 4,351 |
| 2021-02-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 16 |
| 2021-02-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 646 |
| 2021-02-11 | $26.18 | $26.90 | $26.18 | $26.90 | $26.90 | 469 |
| 2021-02-10 | $26.81 | $26.90 | $26.55 | $26.77 | $26.77 | 5,007 |
| 2021-02-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 171 |
| 2021-02-08 | $26.35 | $26.55 | $26.20 | $26.52 | $26.52 | 2,291 |
| 2021-02-05 | $26.86 | $26.90 | $25.85 | $25.85 | $25.85 | 21,332 |
| 2021-02-04 | $26.40 | $26.92 | $26.40 | $26.90 | $26.90 | 9,022 |
| 2021-02-03 | $25.67 | $26.30 | $25.67 | $26.27 | $26.27 | 6,910 |
| 2021-02-02 | $26.00 | $26.24 | $25.68 | $25.75 | $25.75 | 62,157 |
| 2021-02-01 | $26.00 | $26.01 | $26.00 | $26.00 | $26.00 | 4,175 |
| 2021-01-29 | $25.88 | $26.00 | $25.75 | $26.00 | $26.00 | 902 |
| 2021-01-28 | $25.90 | $27.24 | $25.75 | $25.85 | $25.85 | 23,379 |
| 2021-01-27 | $25.27 | $25.83 | $25.05 | $25.75 | $25.75 | 97,812 |
| 2021-01-26 | $25.99 | $26.30 | $25.66 | $25.70 | $25.70 | 50,081 |
| 2021-01-25 | $25.58 | $26.86 | $25.58 | $25.85 | $25.85 | 101,777 |
| 2021-01-22 | $26.00 | $26.00 | $25.58 | $25.80 | $25.80 | 24,150 |
| 2021-01-21 | $26.00 | $26.24 | $25.90 | $25.90 | $25.90 | 208,495 |
| 2021-01-20 | $25.82 | $26.00 | $25.65 | $26.00 | $26.00 | 34,531 |
| 2021-01-19 | $26.00 | $26.05 | $25.95 | $26.00 | $26.00 | 16,993 |
| 2021-01-15 | $26.20 | $26.25 | $26.01 | $26.07 | $26.07 | 15,097 |
| 2021-01-14 | $26.25 | $26.25 | $25.80 | $26.20 | $26.20 | 17,860 |
| 2021-01-13 | $26.25 | $26.25 | $26.19 | $26.25 | $26.25 | 41,401 |
| 2021-01-12 | $26.25 | $26.50 | $26.25 | $26.25 | $26.25 | 23,548 |
| 2021-01-11 | $26.00 | $26.19 | $26.00 | $26.05 | $26.05 | 13,909 |
| 2021-01-08 | $26.10 | $26.15 | $26.10 | $26.14 | $26.14 | 5,866 |
| 2021-01-07 | $26.25 | $26.33 | $26.25 | $26.25 | $26.25 | 1,110 |
| 2021-01-06 | $26.24 | $26.24 | $26.14 | $26.18 | $26.18 | 3,575 |
| 2021-01-05 | $25.91 | $26.15 | $25.91 | $26.15 | $26.15 | 575 |
| 2021-01-04 | $26.08 | $26.50 | $25.99 | $26.06 | $26.06 | 39,849 |
| 2020-12-31 | $25.82 | $27.38 | $25.45 | $26.11 | $26.11 | 172,775 |
| 2020-12-30 | $25.93 | $26.33 | $25.80 | $26.00 | $26.00 | 11,520 |
| 2020-12-29 | $25.84 | $25.95 | $25.80 | $25.80 | $25.80 | 40,964 |
| 2020-12-28 | $25.79 | $25.85 | $25.79 | $25.84 | $25.84 | 30,976 |
| 2020-12-24 | $25.75 | $25.79 | $25.75 | $25.77 | $25.77 | 13,189 |
| 2020-12-23 | $25.60 | $25.87 | $25.60 | $25.79 | $25.79 | 13,508 |
| 2020-12-22 | $25.50 | $25.68 | $25.50 | $25.60 | $25.60 | 21,578 |
| 2020-12-21 | $25.49 | $25.49 | $25.40 | $25.49 | $25.49 | 3,267 |
| 2020-12-18 | $25.50 | $25.50 | $25.45 | $25.49 | $25.49 | 2,306 |
| 2020-12-17 | $25.28 | $25.56 | $25.28 | $25.50 | $25.50 | 2,410 |
| 2020-12-16 | $25.35 | $25.48 | $25.25 | $25.27 | $25.27 | 17,981 |
| 2020-12-15 | $25.73 | $25.88 | $25.35 | $25.35 | $25.35 | 121,964 |
| 2020-12-14 | $25.73 | $25.79 | $25.59 | $25.69 | $25.69 | 43,372 |
| 2020-12-11 | $25.45 | $26.00 | $25.40 | $25.84 | $25.84 | 283,477 |
| 2020-12-10 | $25.31 | $25.55 | $25.31 | $25.45 | $25.45 | 1,245,469 |