Ready Capital Corp (RCC) Exchange: NYSE
Data as of Aug. 21, 2025
$24.67 ($0.01) 0.02%
Ready Capital Corp - Daily Information
Click for more stock information on Ready Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.63 |
| Previous Close | $24.67 |
| High | $24.69 |
| Low | $24.63 |
| Adjusted Open | $24.63 |
| Previous Adjusted Close | $24.67 |
| Adjusted High | $24.69 |
| Adjusted Low | $24.63 |
About Ready Capital Corp (RCC)
Ready Capital Corp
Invest in Ready Capital Corp (RCC)
Historical Stock Data for Ready Capital Corp (RCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $24.63 | $24.69 | $24.63 | $24.67 | $24.67 | 4,126 |
| 2025-08-20 | $24.60 | $24.73 | $24.60 | $24.66 | $24.66 | 4,391 |
| 2025-08-19 | $24.65 | $24.70 | $24.65 | $24.70 | $24.70 | 1,817 |
| 2025-08-18 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 840 |
| 2025-08-15 | $24.54 | $24.60 | $24.53 | $24.56 | $24.56 | 2,040 |
| 2025-08-14 | $24.70 | $24.70 | $24.61 | $24.61 | $24.61 | 659 |
| 2025-08-13 | $24.50 | $24.71 | $24.50 | $24.64 | $24.64 | 2,427 |
| 2025-08-12 | $24.55 | $24.62 | $24.50 | $24.52 | $24.52 | 4,637 |
| 2025-08-11 | $24.60 | $24.65 | $24.53 | $24.60 | $24.60 | 3,181 |
| 2025-08-08 | $24.61 | $24.62 | $24.53 | $24.53 | $24.53 | 9,044 |
| 2025-08-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 696 |
| 2025-08-06 | $24.75 | $24.75 | $24.68 | $24.71 | $24.71 | 3,504 |
| 2025-08-05 | $24.82 | $24.82 | $24.73 | $24.75 | $24.75 | 2,872 |
| 2025-08-04 | $24.79 | $24.79 | $24.72 | $24.78 | $24.78 | 1,981 |
| 2025-08-01 | $24.60 | $24.69 | $24.60 | $24.69 | $24.69 | 967 |
| 2025-07-31 | $24.58 | $24.67 | $24.55 | $24.67 | $24.67 | 7,293 |
| 2025-07-30 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 3,712 |
| 2025-07-29 | $24.67 | $24.67 | $24.63 | $24.63 | $24.63 | 5,492 |
| 2025-07-28 | $24.54 | $24.58 | $24.52 | $24.55 | $24.55 | 14,198 |
| 2025-07-25 | $24.55 | $24.55 | $24.46 | $24.50 | $24.50 | 883 |
| 2025-07-24 | $24.44 | $24.55 | $24.40 | $24.55 | $24.55 | 4,766 |
| 2025-07-23 | $24.45 | $24.47 | $24.45 | $24.45 | $24.45 | 6,145 |
| 2025-07-22 | $24.45 | $24.52 | $24.38 | $24.49 | $24.49 | 16,739 |
| 2025-07-21 | $24.40 | $24.46 | $24.40 | $24.46 | $24.46 | 1,521 |
| 2025-07-18 | $24.50 | $24.52 | $24.45 | $24.46 | $24.46 | 3,018 |
| 2025-07-17 | $24.52 | $24.55 | $24.51 | $24.51 | $24.51 | 2,926 |
| 2025-07-16 | $24.52 | $24.52 | $24.50 | $24.50 | $24.50 | 2,367 |
| 2025-07-15 | $24.48 | $24.51 | $24.48 | $24.51 | $24.51 | 1,694 |
| 2025-07-14 | $24.70 | $24.86 | $24.67 | $24.86 | $24.50 | 29,512 |
| 2025-07-11 | $24.71 | $24.78 | $24.71 | $24.76 | $24.76 | 6,992 |
| 2025-07-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 302 |
| 2025-07-09 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 260 |
| 2025-07-08 | $24.67 | $24.70 | $24.65 | $24.66 | $24.66 | 5,208 |
| 2025-07-07 | $24.66 | $24.68 | $24.65 | $24.68 | $24.68 | 2,594 |
| 2025-07-03 | $24.69 | $24.71 | $24.69 | $24.71 | $24.71 | 428 |
| 2025-07-02 | $24.60 | $24.73 | $24.60 | $24.70 | $24.70 | 2,816 |
| 2025-07-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 701 |
| 2025-06-30 | $24.55 | $24.59 | $24.47 | $24.54 | $24.54 | 52,822 |
| 2025-06-27 | $24.51 | $24.51 | $24.36 | $24.50 | $24.50 | 29,217 |
| 2025-06-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 542 |
| 2025-06-25 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 1,740 |
| 2025-06-24 | $24.60 | $24.60 | $24.46 | $24.58 | $24.58 | 4,896 |
| 2025-06-23 | $24.55 | $24.57 | $24.42 | $24.57 | $24.57 | 6,672 |
| 2025-06-20 | $24.59 | $24.64 | $24.48 | $24.54 | $24.54 | 1,378 |
| 2025-06-18 | $24.42 | $24.53 | $24.42 | $24.45 | $24.45 | 6,904 |
| 2025-06-17 | $24.53 | $24.53 | $24.47 | $24.47 | $24.47 | 699 |
| 2025-06-16 | $24.40 | $24.47 | $24.40 | $24.42 | $24.42 | 1,635 |
| 2025-06-13 | $24.44 | $24.47 | $24.37 | $24.38 | $24.38 | 2,835 |
| 2025-06-12 | $24.40 | $24.45 | $24.34 | $24.45 | $24.45 | 4,575 |
| 2025-06-11 | $24.45 | $24.45 | $24.39 | $24.39 | $24.39 | 1,310 |
| 2025-06-10 | $24.35 | $24.45 | $24.32 | $24.39 | $24.39 | 11,833 |
| 2025-06-09 | $24.29 | $24.44 | $24.24 | $24.32 | $24.32 | 5,989 |
| 2025-06-06 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 4,053 |
| 2025-06-05 | $24.35 | $24.39 | $24.30 | $24.34 | $24.34 | 4,898 |
| 2025-06-04 | $24.35 | $24.36 | $24.33 | $24.33 | $24.33 | 16,878 |
| 2025-06-03 | $24.29 | $24.42 | $24.29 | $24.42 | $24.42 | 8,006 |
| 2025-06-02 | $24.04 | $24.26 | $24.04 | $24.25 | $24.25 | 103,130 |
| 2025-05-30 | $24.37 | $24.47 | $23.97 | $23.97 | $23.97 | 304,383 |
| 2025-05-29 | $24.54 | $24.54 | $24.36 | $24.37 | $24.37 | 3,545 |
| 2025-05-28 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 888 |
| 2025-05-27 | $24.57 | $24.58 | $24.50 | $24.55 | $24.55 | 3,640 |
| 2025-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 414 |
| 2025-05-22 | $24.63 | $24.78 | $24.41 | $24.58 | $24.58 | 9,157 |
| 2025-05-21 | $24.64 | $24.64 | $24.36 | $24.50 | $24.50 | 18,563 |
| 2025-05-20 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 1,847 |
| 2025-05-19 | $24.40 | $24.50 | $24.36 | $24.50 | $24.50 | 7,692 |
| 2025-05-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 500 |
| 2025-05-15 | $24.54 | $24.54 | $24.50 | $24.54 | $24.54 | 4,666 |
| 2025-05-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,156 |
| 2025-05-13 | $24.79 | $24.79 | $24.50 | $24.79 | $24.79 | 1,639 |
| 2025-05-12 | $24.60 | $24.63 | $24.52 | $24.52 | $24.52 | 7,777 |
| 2025-05-09 | $24.52 | $24.77 | $24.48 | $24.60 | $24.60 | 2,636 |
| 2025-05-08 | $24.78 | $24.78 | $24.36 | $24.52 | $24.52 | 14,186 |
| 2025-05-07 | $24.42 | $24.55 | $24.36 | $24.54 | $24.54 | 5,920 |
| 2025-05-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 199 |
| 2025-05-05 | $24.45 | $24.46 | $24.40 | $24.41 | $24.41 | 3,875 |
| 2025-05-02 | $24.54 | $24.54 | $24.45 | $24.45 | $24.45 | 2,375 |
| 2025-05-01 | $24.55 | $24.55 | $24.54 | $24.54 | $24.54 | 821 |
| 2025-04-30 | $24.52 | $24.62 | $24.52 | $24.62 | $24.62 | 3,270 |
| 2025-04-29 | $24.50 | $24.77 | $24.46 | $24.62 | $24.62 | 2,075 |
| 2025-04-28 | $24.51 | $24.53 | $24.50 | $24.50 | $24.50 | 2,584 |
| 2025-04-25 | $24.75 | $24.75 | $24.45 | $24.47 | $24.47 | 4,853 |
| 2025-04-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 169 |
| 2025-04-23 | $24.52 | $24.63 | $24.50 | $24.50 | $24.50 | 4,314 |
| 2025-04-22 | $24.82 | $24.82 | $24.55 | $24.56 | $24.56 | 2,416 |
| 2025-04-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 775 |
| 2025-04-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 279 |
| 2025-04-16 | $24.40 | $24.82 | $24.40 | $24.58 | $24.58 | 1,513 |
| 2025-04-15 | $24.85 | $25.04 | $24.25 | $24.40 | $24.40 | 6,795 |
| 2025-04-14 | $24.87 | $24.96 | $24.85 | $24.95 | $24.59 | 3,778 |
| 2025-04-11 | $24.97 | $25.10 | $24.86 | $24.98 | $24.61 | 2,742 |
| 2025-04-10 | $24.91 | $24.98 | $24.91 | $24.98 | $24.62 | 1,058 |
| 2025-04-09 | $24.94 | $24.98 | $24.85 | $24.96 | $24.60 | 9,149 |
| 2025-04-08 | $24.92 | $24.98 | $24.87 | $24.98 | $24.62 | 4,644 |
| 2025-04-07 | $24.86 | $24.98 | $24.85 | $24.93 | $24.57 | 9,248 |
| 2025-04-04 | $24.95 | $25.05 | $24.85 | $24.98 | $24.62 | 16,780 |
| 2025-04-03 | $24.85 | $25.10 | $24.75 | $25.00 | $24.64 | 9,309 |
| 2025-04-02 | $24.88 | $26.87 | $24.85 | $24.93 | $24.57 | 13,843 |
| 2025-04-01 | $24.75 | $25.00 | $24.75 | $24.97 | $24.61 | 28,641 |
| 2025-03-31 | $24.89 | $24.89 | $24.74 | $24.75 | $24.39 | 74,213 |
| 2025-03-28 | $24.54 | $25.30 | $24.54 | $24.71 | $24.35 | 2,030,062 |
| 2025-03-27 | $24.58 | $24.64 | $24.50 | $24.64 | $24.28 | 2,889 |
| 2025-03-26 | $24.35 | $24.53 | $24.35 | $24.53 | $24.18 | 2,792 |
| 2025-03-25 | $24.60 | $24.66 | $24.60 | $24.60 | $24.24 | 2,093 |
| 2025-03-24 | $24.65 | $24.65 | $24.60 | $24.65 | $24.29 | 3,269 |
| 2025-03-21 | $24.60 | $24.60 | $24.56 | $24.56 | $24.56 | 3,404 |
| 2025-03-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 380 |
| 2025-03-19 | $24.41 | $24.55 | $24.41 | $24.55 | $24.55 | 3,151 |
| 2025-03-18 | $24.54 | $24.61 | $24.54 | $24.60 | $24.60 | 2,313 |
| 2025-03-17 | $24.38 | $24.54 | $24.38 | $24.54 | $24.54 | 4,298 |
| 2025-03-14 | $24.39 | $24.42 | $24.38 | $24.42 | $24.42 | 3,562 |
| 2025-03-13 | $24.45 | $24.45 | $24.32 | $24.45 | $24.45 | 6,284 |
| 2025-03-12 | $24.33 | $24.38 | $24.30 | $24.38 | $24.38 | 6,217 |
| 2025-03-11 | $24.53 | $24.75 | $24.52 | $24.57 | $24.57 | 5,976 |
| 2025-03-10 | $24.52 | $24.52 | $24.30 | $24.50 | $24.50 | 5,420 |
| 2025-03-07 | $24.69 | $24.69 | $24.30 | $24.54 | $24.54 | 36,036 |
| 2025-03-06 | $24.56 | $24.60 | $24.48 | $24.60 | $24.60 | 6,283 |
| 2025-03-05 | $24.48 | $24.60 | $24.48 | $24.51 | $24.51 | 4,542 |
| 2025-03-04 | $24.60 | $24.60 | $24.50 | $24.56 | $24.56 | 3,287 |
| 2025-03-03 | $24.52 | $24.60 | $24.48 | $24.60 | $24.60 | 5,727 |
| 2025-02-28 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 5,281 |
| 2025-02-27 | $24.54 | $24.54 | $24.52 | $24.52 | $24.52 | 613 |
| 2025-02-26 | $24.46 | $24.58 | $24.46 | $24.52 | $24.52 | 3,271 |
| 2025-02-25 | $24.44 | $24.52 | $24.42 | $24.52 | $24.52 | 2,686 |
| 2025-02-24 | $24.33 | $24.47 | $24.33 | $24.47 | $24.47 | 3,015 |
| 2025-02-21 | $24.26 | $24.50 | $24.25 | $24.50 | $24.50 | 2,718 |
| 2025-02-20 | $24.58 | $24.58 | $24.35 | $24.36 | $24.36 | 3,791,914 |
| 2025-02-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 106 |
| 2025-02-18 | $24.56 | $24.57 | $24.49 | $24.57 | $24.57 | 557 |
| 2025-02-14 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 3,258 |
| 2025-02-13 | $24.59 | $24.60 | $24.50 | $24.50 | $24.50 | 1,843 |
| 2025-02-12 | $24.38 | $24.50 | $24.25 | $24.50 | $24.50 | 1,305 |
| 2025-02-11 | $24.34 | $24.39 | $24.34 | $24.39 | $24.39 | 4,557 |
| 2025-02-10 | $24.38 | $24.39 | $24.30 | $24.39 | $24.39 | 2,811 |
| 2025-02-07 | $24.32 | $24.40 | $24.32 | $24.40 | $24.40 | 1,042 |
| 2025-02-06 | $24.50 | $24.50 | $24.30 | $24.39 | $24.39 | 1,643 |
| 2025-02-05 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 1,699 |
| 2025-02-04 | $24.27 | $24.40 | $24.27 | $24.40 | $24.40 | 1,675 |
| 2025-02-03 | $24.45 | $24.47 | $24.31 | $24.40 | $24.40 | 22,692 |
| 2025-01-31 | $24.40 | $24.47 | $24.33 | $24.33 | $24.33 | 9,687 |
| 2025-01-30 | $24.40 | $24.42 | $24.40 | $24.42 | $24.42 | 476 |
| 2025-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 177 |
| 2025-01-28 | $24.40 | $24.44 | $24.25 | $24.44 | $24.44 | 11,911 |
| 2025-01-27 | $24.44 | $24.46 | $24.40 | $24.40 | $24.40 | 7,119 |
| 2025-01-24 | $24.40 | $24.45 | $24.40 | $24.45 | $24.45 | 1,407 |
| 2025-01-23 | $24.40 | $24.45 | $24.40 | $24.44 | $24.44 | 2,216 |
| 2025-01-22 | $24.45 | $24.49 | $24.44 | $24.49 | $24.49 | 2,729 |
| 2025-01-21 | $24.39 | $24.44 | $24.35 | $24.44 | $24.44 | 4,344 |
| 2025-01-17 | $24.32 | $24.37 | $24.31 | $24.31 | $24.31 | 2,175 |
| 2025-01-16 | $24.40 | $24.40 | $24.37 | $24.37 | $24.37 | 683 |
| 2025-01-15 | $24.26 | $24.36 | $24.26 | $24.36 | $24.36 | 2,765 |
| 2025-01-14 | $24.59 | $24.60 | $24.47 | $24.57 | $24.21 | 3,877 |
| 2025-01-13 | $24.55 | $24.60 | $24.45 | $24.60 | $24.24 | 7,653 |
| 2025-01-10 | $24.59 | $24.59 | $24.45 | $24.45 | $24.09 | 4,739 |
| 2025-01-08 | $24.52 | $24.60 | $24.46 | $24.49 | $24.13 | 5,552 |
| 2025-01-07 | $24.56 | $24.56 | $24.47 | $24.55 | $24.19 | 5,708 |
| 2025-01-06 | $24.49 | $24.56 | $24.49 | $24.54 | $24.18 | 4,689 |
| 2025-01-03 | $24.55 | $24.56 | $24.55 | $24.56 | $24.20 | 1,086 |
| 2025-01-02 | $24.59 | $24.62 | $24.54 | $24.62 | $24.26 | 2,314 |
| 2024-12-31 | $24.53 | $24.63 | $24.42 | $24.42 | $24.06 | 75,925 |
| 2024-12-30 | $24.50 | $24.59 | $24.41 | $24.57 | $24.21 | 6,142 |
| 2024-12-27 | $24.50 | $24.50 | $24.35 | $24.45 | $24.09 | 16,740 |
| 2024-12-26 | $24.43 | $24.55 | $24.43 | $24.54 | $24.18 | 1,253 |
| 2024-12-24 | $24.48 | $24.55 | $24.47 | $24.47 | $24.11 | 2,707 |
| 2024-12-23 | $24.60 | $24.60 | $24.50 | $24.55 | $24.19 | 13,759 |
| 2024-12-20 | $24.60 | $24.64 | $24.58 | $24.64 | $24.28 | 1,819 |
| 2024-12-19 | $24.55 | $25.00 | $24.50 | $25.00 | $24.64 | 4,623 |
| 2024-12-18 | $24.49 | $24.60 | $24.49 | $24.60 | $24.24 | 3,947 |
| 2024-12-17 | $24.49 | $24.50 | $24.35 | $24.50 | $24.14 | 1,172 |
| 2024-12-16 | $24.45 | $24.50 | $24.40 | $24.50 | $24.14 | 9,582 |
| 2024-12-13 | $24.37 | $24.60 | $24.35 | $24.60 | $24.24 | 1,775 |
| 2024-12-12 | $24.48 | $24.60 | $24.45 | $24.57 | $24.21 | 1,863 |
| 2024-12-11 | $24.58 | $24.58 | $24.52 | $24.52 | $24.16 | 401 |
| 2024-12-10 | $24.56 | $24.56 | $24.50 | $24.56 | $24.20 | 1,597 |
| 2024-12-09 | $24.43 | $24.56 | $24.43 | $24.56 | $24.20 | 4,113 |
| 2024-12-06 | $24.45 | $24.54 | $24.43 | $24.49 | $24.13 | 4,169 |
| 2024-12-05 | $24.45 | $24.54 | $24.35 | $24.37 | $24.02 | 3,447 |
| 2024-12-04 | $24.35 | $24.55 | $24.35 | $24.49 | $24.13 | 406,096 |
| 2024-12-03 | $24.49 | $24.50 | $24.28 | $24.41 | $24.06 | 30,861 |
| 2024-12-02 | $24.49 | $24.60 | $24.40 | $24.60 | $24.24 | 5,178 |
| 2024-11-29 | $24.64 | $24.64 | $24.59 | $24.60 | $24.24 | 4,219 |
| 2024-11-27 | $24.46 | $24.46 | $24.46 | $24.46 | $24.10 | 13 |
| 2024-11-26 | $24.49 | $24.49 | $24.46 | $24.46 | $24.10 | 587 |
| 2024-11-25 | $24.56 | $24.56 | $24.56 | $24.56 | $24.20 | 1,338 |
| 2024-11-22 | $24.50 | $24.50 | $24.44 | $24.44 | $24.08 | 866 |
| 2024-11-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.20 | 339 |
| 2024-11-20 | $24.45 | $24.56 | $24.43 | $24.56 | $24.20 | 2,706 |
| 2024-11-19 | $24.40 | $24.49 | $24.40 | $24.47 | $24.12 | 2,058 |
| 2024-11-18 | $24.52 | $24.56 | $24.52 | $24.56 | $24.20 | 1,188 |
| 2024-11-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 339 |
| 2024-11-14 | $24.44 | $24.56 | $24.40 | $24.40 | $24.40 | 9,920 |
| 2024-11-13 | $24.49 | $24.57 | $24.49 | $24.57 | $24.57 | 1,986 |
| 2024-11-12 | $24.36 | $24.50 | $24.32 | $24.49 | $24.49 | 5,690 |
| 2024-11-11 | $24.44 | $24.58 | $24.43 | $24.58 | $24.58 | 976 |
| 2024-11-08 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 1,178 |
| 2024-11-07 | $24.39 | $24.58 | $24.30 | $24.30 | $24.30 | 4,000 |
| 2024-11-06 | $24.35 | $24.39 | $24.35 | $24.39 | $24.39 | 1,214 |
| 2024-11-05 | $24.36 | $24.45 | $24.30 | $24.40 | $24.40 | 5,431 |
| 2024-11-04 | $24.64 | $24.64 | $24.43 | $24.43 | $24.43 | 1,773 |
| 2024-11-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 462 |
| 2024-10-31 | $24.30 | $24.68 | $24.30 | $24.68 | $24.68 | 4,557 |
| 2024-10-30 | $24.38 | $24.46 | $24.30 | $24.37 | $24.37 | 3,058 |
| 2024-10-29 | $24.38 | $24.64 | $24.30 | $24.64 | $24.64 | 3,912 |
| 2024-10-28 | $24.36 | $24.37 | $24.30 | $24.33 | $24.33 | 2,207 |
| 2024-10-25 | $24.30 | $24.37 | $24.25 | $24.36 | $24.36 | 23,679 |
| 2024-10-24 | $24.45 | $24.45 | $24.25 | $24.40 | $24.40 | 1,204 |
| 2024-10-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,138 |
| 2024-10-22 | $24.34 | $24.42 | $24.26 | $24.34 | $24.34 | 3,513 |
| 2024-10-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 328 |
| 2024-10-18 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 75 |
| 2024-10-17 | $24.25 | $24.33 | $24.25 | $24.32 | $24.32 | 1,893 |
| 2024-10-16 | $24.26 | $24.55 | $24.26 | $24.33 | $24.33 | 3,112 |
| 2024-10-15 | $24.28 | $24.30 | $24.28 | $24.30 | $24.30 | 1,744 |
| 2024-10-14 | $24.59 | $24.59 | $24.58 | $24.58 | $24.22 | 881 |
| 2024-10-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.28 | 615 |
| 2024-10-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.28 | 0 |
| 2024-10-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.28 | 73 |
| 2024-10-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.28 | 458 |
| 2024-10-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.28 | 431 |
| 2024-10-04 | $24.47 | $24.64 | $24.47 | $24.64 | $24.28 | 1,206 |
| 2024-10-03 | $24.65 | $24.66 | $24.41 | $24.41 | $24.05 | 2,378 |
| 2024-10-02 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,000 |
| 2024-10-01 | $24.54 | $24.60 | $24.40 | $24.48 | $24.48 | 12,477 |
| 2024-09-30 | $24.41 | $24.55 | $24.35 | $24.35 | $24.35 | 25,488 |
| 2024-09-27 | $24.55 | $24.55 | $24.50 | $24.52 | $24.52 | 4,273 |
| 2024-09-26 | $24.62 | $24.62 | $24.42 | $24.54 | $24.54 | 3,807 |
| 2024-09-25 | $24.63 | $24.64 | $24.62 | $24.62 | $24.62 | 773 |
| 2024-09-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1,536 |
| 2024-09-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 954 |
| 2024-09-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,638 |
| 2024-09-19 | $24.43 | $24.54 | $24.43 | $24.54 | $24.54 | 1,720 |
| 2024-09-18 | $24.50 | $24.53 | $24.35 | $24.35 | $24.35 | 2,597 |
| 2024-09-17 | $24.51 | $24.54 | $24.45 | $24.54 | $24.54 | 2,944 |
| 2024-09-16 | $24.38 | $24.52 | $24.35 | $24.35 | $24.35 | 4,123 |
| 2024-09-13 | $24.41 | $24.55 | $24.41 | $24.49 | $24.49 | 1,993 |
| 2024-09-12 | $24.49 | $24.49 | $24.29 | $24.29 | $24.29 | 3,834 |
| 2024-09-11 | $24.43 | $24.44 | $24.43 | $24.44 | $24.44 | 510 |
| 2024-09-10 | $24.48 | $24.71 | $24.45 | $24.55 | $24.55 | 8,661 |
| 2024-09-09 | $24.40 | $24.46 | $24.38 | $24.46 | $24.46 | 1,045 |
| 2024-09-06 | $24.44 | $24.44 | $24.38 | $24.44 | $24.44 | 2,481 |
| 2024-09-05 | $24.37 | $24.43 | $24.35 | $24.40 | $24.40 | 2,637 |
| 2024-09-04 | $24.35 | $24.43 | $24.35 | $24.40 | $24.40 | 2,052 |
| 2024-09-03 | $24.35 | $24.44 | $24.35 | $24.43 | $24.43 | 2,691 |
| 2024-08-30 | $24.45 | $24.45 | $24.17 | $24.17 | $24.17 | 6,928 |
| 2024-08-29 | $24.35 | $24.35 | $24.30 | $24.30 | $24.30 | 3,035 |
| 2024-08-28 | $24.41 | $24.41 | $24.30 | $24.35 | $24.35 | 4,937 |
| 2024-08-27 | $24.33 | $24.33 | $24.29 | $24.29 | $24.29 | 673 |
| 2024-08-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 679 |
| 2024-08-23 | $24.31 | $24.39 | $24.30 | $24.31 | $24.31 | 3,654 |
| 2024-08-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 166 |
| 2024-08-21 | $24.27 | $24.31 | $24.27 | $24.31 | $24.31 | 913 |
| 2024-08-20 | $24.31 | $24.31 | $24.26 | $24.29 | $24.29 | 1,610 |
| 2024-08-19 | $24.28 | $24.29 | $24.24 | $24.25 | $24.25 | 7,124 |
| 2024-08-16 | $24.22 | $24.23 | $24.18 | $24.22 | $24.22 | 4,648 |
| 2024-08-15 | $24.18 | $24.18 | $24.17 | $24.18 | $24.18 | 571 |
| 2024-08-14 | $24.22 | $24.22 | $24.15 | $24.15 | $24.15 | 26,847 |
| 2024-08-13 | $24.14 | $24.19 | $24.13 | $24.19 | $24.19 | 3,618 |
| 2024-08-12 | $24.11 | $24.16 | $24.03 | $24.08 | $24.08 | 1,666 |
| 2024-08-09 | $24.10 | $24.17 | $24.08 | $24.17 | $24.17 | 5,556 |
| 2024-08-08 | $24.09 | $24.09 | $24.08 | $24.08 | $24.08 | 7,045 |
| 2024-08-07 | $24.09 | $24.09 | $24.04 | $24.04 | $24.04 | 2,116 |
| 2024-08-06 | $24.07 | $24.08 | $24.03 | $24.08 | $24.08 | 2,464 |
| 2024-08-05 | $23.90 | $24.08 | $23.85 | $24.02 | $24.02 | 5,079 |
| 2024-08-02 | $24.00 | $24.09 | $23.90 | $23.92 | $23.92 | 12,912 |
| 2024-08-01 | $23.97 | $24.02 | $23.90 | $23.90 | $23.90 | 20,691 |
| 2024-07-31 | $24.10 | $24.17 | $23.87 | $23.87 | $23.87 | 77,467 |
| 2024-07-30 | $24.05 | $24.15 | $24.04 | $24.13 | $24.13 | 5,744 |
| 2024-07-29 | $24.10 | $24.14 | $24.00 | $24.10 | $24.10 | 6,374 |
| 2024-07-26 | $24.10 | $24.13 | $24.02 | $24.02 | $24.02 | 8,570 |
| 2024-07-25 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 343 |
| 2024-07-24 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 478 |
| 2024-07-23 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 11,152 |
| 2024-07-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 226 |
| 2024-07-19 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,774 |
| 2024-07-18 | $24.07 | $24.10 | $24.00 | $24.10 | $24.10 | 5,240 |
| 2024-07-17 | $24.00 | $24.05 | $24.00 | $24.02 | $24.02 | 2,677 |
| 2024-07-16 | $24.01 | $24.05 | $23.94 | $24.05 | $24.05 | 1,079 |
| 2024-07-15 | $23.98 | $24.06 | $23.98 | $24.02 | $24.02 | 2,446 |
| 2024-07-12 | $24.26 | $24.27 | $24.26 | $24.27 | $23.91 | 1,365 |
| 2024-07-11 | $24.22 | $24.27 | $24.19 | $24.27 | $23.91 | 3,275 |
| 2024-07-10 | $24.24 | $24.24 | $24.17 | $24.23 | $23.87 | 3,940 |
| 2024-07-09 | $24.10 | $24.19 | $24.10 | $24.19 | $23.83 | 1,899 |
| 2024-07-08 | $24.11 | $24.19 | $24.10 | $24.10 | $23.74 | 2,248 |
| 2024-07-05 | $24.17 | $24.20 | $24.10 | $24.10 | $23.74 | 3,335 |
| 2024-07-03 | $24.14 | $24.14 | $24.13 | $24.13 | $23.77 | 1,528 |
| 2024-07-02 | $24.02 | $24.12 | $24.01 | $24.12 | $23.76 | 2,936 |
| 2024-07-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.66 | 416 |
| 2024-06-28 | $24.01 | $24.08 | $24.00 | $24.03 | $24.03 | 6,018 |
| 2024-06-27 | $24.10 | $24.10 | $24.00 | $24.10 | $24.10 | 1,147 |
| 2024-06-26 | $24.14 | $24.18 | $24.05 | $24.10 | $24.10 | 2,796 |
| 2024-06-25 | $24.16 | $24.21 | $24.04 | $24.21 | $24.21 | 19,140 |
| 2024-06-24 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 498 |
| 2024-06-21 | $24.13 | $24.16 | $24.10 | $24.11 | $24.11 | 2,588 |
| 2024-06-20 | $24.11 | $24.11 | $24.00 | $24.11 | $24.11 | 5,554 |
| 2024-06-18 | $24.16 | $24.16 | $24.09 | $24.13 | $24.13 | 1,973 |
| 2024-06-17 | $24.02 | $24.12 | $24.02 | $24.12 | $24.12 | 6,486 |
| 2024-06-14 | $24.05 | $24.10 | $24.04 | $24.10 | $24.10 | 19,102 |
| 2024-06-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 653 |
| 2024-06-12 | $24.05 | $24.05 | $24.00 | $24.02 | $24.02 | 11,714 |
| 2024-06-11 | $24.04 | $24.05 | $24.01 | $24.05 | $24.05 | 1,941 |
| 2024-06-10 | $24.01 | $24.08 | $24.01 | $24.08 | $24.08 | 1,585 |
| 2024-06-07 | $24.10 | $24.12 | $24.10 | $24.12 | $24.12 | 703 |
| 2024-06-06 | $24.14 | $24.14 | $24.01 | $24.04 | $24.04 | 1,587 |
| 2024-06-05 | $24.00 | $24.15 | $24.00 | $24.15 | $24.15 | 2,615 |
| 2024-06-04 | $24.10 | $24.15 | $24.01 | $24.01 | $24.01 | 4,124 |
| 2024-06-03 | $24.20 | $24.20 | $24.07 | $24.07 | $24.07 | 1,540 |
| 2024-05-31 | $24.15 | $24.25 | $23.95 | $24.25 | $24.25 | 8,598 |
| 2024-05-30 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 592 |
| 2024-05-29 | $24.15 | $24.15 | $24.02 | $24.02 | $24.02 | 1,992 |
| 2024-05-28 | $24.11 | $24.23 | $24.05 | $24.23 | $24.23 | 2,312 |
| 2024-05-24 | $24.10 | $24.12 | $24.10 | $24.12 | $24.12 | 767 |
| 2024-05-23 | $24.03 | $24.14 | $24.00 | $24.14 | $24.14 | 10,226 |
| 2024-05-22 | $24.00 | $24.10 | $24.00 | $24.09 | $24.09 | 3,260 |
| 2024-05-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 463 |
| 2024-05-20 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 3,756 |
| 2024-05-17 | $24.01 | $24.09 | $24.01 | $24.05 | $24.05 | 832 |
| 2024-05-16 | $24.03 | $24.10 | $24.00 | $24.10 | $24.10 | 6,749 |
| 2024-05-15 | $24.05 | $24.15 | $24.04 | $24.10 | $24.10 | 2,711 |
| 2024-05-14 | $24.10 | $24.10 | $24.07 | $24.07 | $24.07 | 1,297 |
| 2024-05-13 | $24.01 | $24.08 | $24.01 | $24.06 | $24.06 | 1,036 |
| 2024-05-10 | $24.05 | $24.12 | $24.05 | $24.11 | $24.11 | 1,382 |
| 2024-05-09 | $24.20 | $24.30 | $24.00 | $24.12 | $24.12 | 13,642 |
| 2024-05-08 | $24.10 | $24.30 | $24.00 | $24.30 | $24.30 | 5,753 |
| 2024-05-07 | $24.02 | $24.10 | $24.02 | $24.08 | $24.08 | 8,129 |
| 2024-05-06 | $24.10 | $24.21 | $24.09 | $24.09 | $24.09 | 2,483 |
| 2024-05-03 | $24.14 | $24.14 | $24.08 | $24.13 | $24.13 | 5,140 |
| 2024-05-02 | $24.20 | $24.20 | $24.10 | $24.19 | $24.19 | 1,118 |
| 2024-05-01 | $24.09 | $24.44 | $24.08 | $24.44 | $24.44 | 2,711 |
| 2024-04-30 | $24.01 | $24.18 | $24.00 | $24.18 | $24.18 | 10,713 |
| 2024-04-29 | $24.00 | $24.15 | $24.00 | $24.03 | $24.03 | 3,651 |
| 2024-04-26 | $24.22 | $24.22 | $23.96 | $24.18 | $24.18 | 10,053 |
| 2024-04-25 | $24.10 | $24.35 | $24.10 | $24.35 | $24.35 | 7,030 |
| 2024-04-24 | $24.17 | $24.17 | $24.10 | $24.17 | $24.17 | 6,365 |
| 2024-04-23 | $24.15 | $24.25 | $24.15 | $24.22 | $24.22 | 4,533 |
| 2024-04-22 | $24.20 | $24.22 | $24.13 | $24.19 | $24.19 | 3,804 |
| 2024-04-19 | $24.26 | $24.27 | $24.13 | $24.26 | $24.26 | 854 |
| 2024-04-18 | $24.07 | $24.27 | $24.05 | $24.27 | $24.27 | 4,542 |
| 2024-04-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 602 |
| 2024-04-16 | $24.09 | $24.27 | $24.05 | $24.13 | $24.13 | 3,028 |
| 2024-04-15 | $24.20 | $24.35 | $24.05 | $24.27 | $24.27 | 16,129 |
| 2024-04-12 | $24.10 | $24.31 | $24.07 | $24.30 | $24.30 | 2,194 |
| 2024-04-11 | $24.25 | $24.40 | $24.20 | $24.39 | $24.03 | 5,606 |
| 2024-04-10 | $24.21 | $24.40 | $24.21 | $24.34 | $23.99 | 3,888 |
| 2024-04-09 | $24.21 | $24.21 | $24.21 | $24.21 | $23.86 | 261 |
| 2024-04-08 | $24.21 | $24.30 | $24.17 | $24.21 | $23.86 | 3,625 |
| 2024-04-05 | $24.50 | $24.50 | $24.20 | $24.20 | $23.85 | 6,653 |
| 2024-04-04 | $24.90 | $24.90 | $24.20 | $24.20 | $23.85 | 12,608 |
| 2024-04-03 | $24.23 | $25.38 | $24.23 | $24.98 | $24.62 | 5,633 |
| 2024-04-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.04 | 377 |
| 2024-04-01 | $24.25 | $24.45 | $24.24 | $24.39 | $24.03 | 4,080 |
| 2024-03-28 | $24.20 | $24.29 | $24.15 | $24.29 | $23.94 | 2,767 |
| 2024-03-27 | $24.23 | $24.29 | $24.11 | $24.25 | $23.89 | 3,103 |
| 2024-03-26 | $24.30 | $24.30 | $24.20 | $24.28 | $23.93 | 2,387 |
| 2024-03-25 | $24.21 | $24.40 | $24.21 | $24.30 | $23.95 | 4,210 |
| 2024-03-22 | $24.34 | $24.45 | $24.23 | $24.45 | $24.09 | 2,745 |
| 2024-03-21 | $24.24 | $24.25 | $24.23 | $24.25 | $23.90 | 2,772 |
| 2024-03-20 | $24.14 | $24.24 | $24.10 | $24.24 | $23.89 | 2,707 |
| 2024-03-19 | $24.07 | $24.19 | $24.07 | $24.19 | $23.84 | 4,765 |
| 2024-03-18 | $24.09 | $24.23 | $24.04 | $24.18 | $23.83 | 2,549 |
| 2024-03-15 | $24.09 | $24.09 | $23.90 | $24.06 | $23.71 | 4,869 |
| 2024-03-14 | $23.90 | $24.13 | $23.90 | $24.13 | $23.78 | 1,388 |
| 2024-03-13 | $24.08 | $24.08 | $24.05 | $24.08 | $23.73 | 2,520 |
| 2024-03-12 | $24.07 | $24.13 | $24.00 | $24.09 | $23.74 | 6,529 |
| 2024-03-11 | $24.05 | $24.06 | $23.90 | $24.00 | $23.65 | 1,760 |
| 2024-03-08 | $24.00 | $24.00 | $23.94 | $23.94 | $23.59 | 1,760 |
| 2024-03-07 | $24.00 | $24.06 | $23.86 | $23.93 | $23.58 | 6,460 |
| 2024-03-06 | $24.00 | $24.06 | $23.80 | $24.00 | $23.65 | 6,079 |
| 2024-03-05 | $23.86 | $24.05 | $23.86 | $24.03 | $23.68 | 4,784 |
| 2024-03-04 | $23.99 | $24.03 | $23.86 | $24.03 | $23.68 | 3,773 |
| 2024-03-01 | $24.04 | $24.09 | $23.92 | $24.05 | $24.05 | 3,898 |
| 2024-02-29 | $23.85 | $24.18 | $23.85 | $24.09 | $24.09 | 86,215 |
| 2024-02-28 | $24.00 | $24.00 | $23.80 | $23.99 | $23.99 | 3,101 |
| 2024-02-27 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 7,623 |
| 2024-02-26 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 917 |
| 2024-02-23 | $24.00 | $24.00 | $23.93 | $23.96 | $23.96 | 7,299 |
| 2024-02-22 | $24.06 | $24.06 | $23.94 | $23.99 | $23.99 | 11,507 |
| 2024-02-21 | $24.00 | $24.08 | $24.00 | $24.06 | $24.06 | 5,549 |
| 2024-02-20 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 2,786 |
| 2024-02-16 | $24.05 | $24.08 | $24.05 | $24.05 | $24.05 | 1,946 |
| 2024-02-15 | $24.10 | $24.10 | $24.04 | $24.09 | $24.09 | 2,136 |
| 2024-02-14 | $23.95 | $24.06 | $23.95 | $24.06 | $24.06 | 1,543 |
| 2024-02-13 | $24.03 | $24.10 | $24.00 | $24.00 | $24.00 | 1,790 |
| 2024-02-12 | $24.10 | $24.10 | $24.04 | $24.05 | $24.05 | 4,637 |
| 2024-02-09 | $24.10 | $24.14 | $24.10 | $24.10 | $24.10 | 4,466 |
| 2024-02-08 | $24.05 | $24.17 | $24.05 | $24.11 | $24.11 | 3,381 |
| 2024-02-07 | $24.05 | $24.08 | $24.05 | $24.06 | $24.06 | 4,696 |
| 2024-02-06 | $24.06 | $24.17 | $24.05 | $24.05 | $24.05 | 2,598 |
| 2024-02-05 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 471 |
| 2024-02-02 | $24.16 | $24.16 | $23.96 | $24.13 | $24.13 | 3,656 |
| 2024-02-01 | $24.16 | $24.16 | $24.13 | $24.16 | $24.16 | 963 |
| 2024-01-31 | $24.12 | $24.15 | $23.95 | $23.95 | $23.95 | 8,077 |
| 2024-01-30 | $24.05 | $24.09 | $24.05 | $24.06 | $24.06 | 2,014 |
| 2024-01-29 | $24.15 | $24.17 | $24.00 | $24.00 | $24.00 | 11,978 |
| 2024-01-26 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 1,726 |
| 2024-01-25 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 2,523 |
| 2024-01-24 | $24.15 | $24.15 | $24.05 | $24.05 | $24.05 | 3,192 |
| 2024-01-23 | $24.15 | $24.18 | $24.09 | $24.18 | $24.18 | 1,260 |
| 2024-01-22 | $24.05 | $24.20 | $24.05 | $24.18 | $24.18 | 1,126 |
| 2024-01-19 | $24.14 | $24.15 | $24.10 | $24.15 | $24.15 | 1,475 |
| 2024-01-18 | $24.20 | $24.20 | $24.00 | $24.15 | $24.15 | 3,704 |
| 2024-01-17 | $24.11 | $24.20 | $24.05 | $24.15 | $24.15 | 811,086 |
| 2024-01-16 | $24.18 | $24.22 | $24.15 | $24.22 | $24.22 | 3,687 |
| 2024-01-12 | $24.15 | $24.15 | $24.10 | $24.15 | $24.15 | 995 |
| 2024-01-11 | $24.10 | $24.30 | $24.10 | $24.10 | $24.10 | 3,901 |
| 2024-01-10 | $24.34 | $24.45 | $24.22 | $24.45 | $24.09 | 6,018 |
| 2024-01-09 | $24.25 | $24.38 | $24.25 | $24.38 | $24.02 | 1,015 |
| 2024-01-08 | $24.40 | $24.40 | $24.15 | $24.38 | $24.02 | 3,434 |
| 2024-01-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.06 | 290 |
| 2024-01-04 | $24.40 | $24.42 | $24.27 | $24.42 | $24.06 | 1,160 |
| 2024-01-03 | $24.34 | $24.40 | $24.28 | $24.40 | $24.04 | 2,205 |
| 2024-01-02 | $24.15 | $24.34 | $24.15 | $24.30 | $23.94 | 1,987 |
| 2023-12-29 | $24.32 | $24.32 | $24.00 | $24.00 | $23.65 | 8,277 |
| 2023-12-28 | $24.32 | $24.34 | $24.20 | $24.34 | $23.98 | 2,082 |
| 2023-12-27 | $24.26 | $24.28 | $24.20 | $24.28 | $23.92 | 2,789 |
| 2023-12-26 | $24.27 | $24.28 | $24.26 | $24.28 | $23.92 | 2,362 |
| 2023-12-22 | $24.26 | $24.28 | $24.11 | $24.28 | $23.92 | 2,863 |
| 2023-12-21 | $24.28 | $24.28 | $24.10 | $24.28 | $23.92 | 6,657 |
| 2023-12-20 | $24.26 | $24.26 | $24.15 | $24.24 | $23.88 | 5,206 |
| 2023-12-19 | $24.23 | $24.24 | $24.10 | $24.10 | $23.75 | 1,680 |
| 2023-12-18 | $24.10 | $24.25 | $23.94 | $24.24 | $23.88 | 2,325 |
| 2023-12-15 | $24.20 | $24.20 | $23.92 | $24.10 | $23.75 | 2,909 |
| 2023-12-14 | $24.10 | $24.10 | $23.90 | $24.10 | $23.75 | 4,976 |
| 2023-12-13 | $23.97 | $24.00 | $23.87 | $24.00 | $23.65 | 5,958 |
| 2023-12-12 | $23.96 | $23.96 | $23.92 | $23.92 | $23.57 | 2,537 |
| 2023-12-11 | $23.89 | $24.00 | $23.73 | $23.93 | $23.58 | 8,331 |
| 2023-12-08 | $23.83 | $23.88 | $23.76 | $23.88 | $23.53 | 4,383 |
| 2023-12-07 | $23.88 | $23.88 | $23.76 | $23.80 | $23.45 | 6,708 |
| 2023-12-06 | $23.73 | $23.86 | $23.73 | $23.83 | $23.48 | 1,409 |
| 2023-12-05 | $23.82 | $23.84 | $23.66 | $23.84 | $23.49 | 18,554 |
| 2023-12-04 | $23.80 | $23.84 | $23.69 | $23.77 | $23.42 | 21,223 |
| 2023-12-01 | $23.70 | $23.80 | $23.61 | $23.80 | $23.80 | 3,477 |
| 2023-11-30 | $23.70 | $23.70 | $23.56 | $23.62 | $23.62 | 20,866 |
| 2023-11-29 | $23.70 | $23.70 | $23.61 | $23.70 | $23.70 | 6,207 |
| 2023-11-28 | $23.61 | $23.70 | $23.50 | $23.69 | $23.69 | 11,448 |
| 2023-11-27 | $23.65 | $23.70 | $23.55 | $23.61 | $23.61 | 9,402 |
| 2023-11-24 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 412 |
| 2023-11-22 | $23.63 | $23.75 | $23.50 | $23.75 | $23.75 | 9,537 |
| 2023-11-21 | $23.64 | $23.68 | $23.50 | $23.68 | $23.68 | 11,954 |
| 2023-11-20 | $23.66 | $23.68 | $23.55 | $23.68 | $23.68 | 1,839 |
| 2023-11-17 | $23.61 | $23.68 | $23.61 | $23.66 | $23.66 | 1,077 |
| 2023-11-16 | $23.70 | $23.70 | $23.51 | $23.65 | $23.65 | 2,105 |
| 2023-11-15 | $23.62 | $23.72 | $23.50 | $23.67 | $23.67 | 7,719 |
| 2023-11-14 | $23.70 | $23.70 | $23.55 | $23.68 | $23.68 | 20,332 |
| 2023-11-13 | $23.62 | $23.68 | $23.58 | $23.64 | $23.64 | 6,019 |
| 2023-11-10 | $23.58 | $23.67 | $23.58 | $23.65 | $23.65 | 3,052 |
| 2023-11-09 | $23.68 | $23.68 | $23.50 | $23.59 | $23.59 | 8,416 |
| 2023-11-08 | $23.78 | $23.82 | $23.55 | $23.65 | $23.65 | 42,921 |
| 2023-11-07 | $23.82 | $23.82 | $23.61 | $23.65 | $23.65 | 6,703 |
| 2023-11-06 | $23.80 | $23.80 | $23.78 | $23.80 | $23.80 | 1,778 |
| 2023-11-03 | $23.77 | $23.85 | $23.76 | $23.79 | $23.79 | 6,504 |
| 2023-11-02 | $23.69 | $23.75 | $23.69 | $23.75 | $23.75 | 1,681 |
| 2023-11-01 | $23.62 | $23.65 | $23.62 | $23.65 | $23.65 | 2,414 |
| 2023-10-31 | $23.57 | $23.65 | $23.46 | $23.65 | $23.65 | 19,585 |
| 2023-10-30 | $23.38 | $23.60 | $23.38 | $23.60 | $23.60 | 1,657 |
| 2023-10-27 | $23.68 | $23.68 | $23.50 | $23.50 | $23.50 | 4,724 |
| 2023-10-26 | $23.66 | $23.66 | $23.55 | $23.66 | $23.66 | 842 |
| 2023-10-25 | $23.55 | $23.66 | $23.50 | $23.66 | $23.66 | 899 |
| 2023-10-24 | $23.64 | $23.66 | $23.64 | $23.66 | $23.66 | 738 |
| 2023-10-23 | $23.68 | $23.68 | $23.50 | $23.68 | $23.68 | 5,510 |
| 2023-10-20 | $23.74 | $23.74 | $23.65 | $23.70 | $23.70 | 2,002 |
| 2023-10-19 | $23.74 | $23.74 | $23.64 | $23.74 | $23.74 | 1,825 |
| 2023-10-18 | $23.67 | $23.75 | $23.49 | $23.74 | $23.74 | 4,310 |
| 2023-10-17 | $23.74 | $23.75 | $23.60 | $23.75 | $23.75 | 2,299 |
| 2023-10-16 | $23.70 | $23.74 | $23.51 | $23.74 | $23.74 | 2,977 |
| 2023-10-13 | $23.61 | $23.74 | $23.61 | $23.74 | $23.74 | 686 |
| 2023-10-12 | $23.57 | $23.75 | $23.57 | $23.74 | $23.74 | 2,477 |
| 2023-10-11 | $23.75 | $23.80 | $23.75 | $23.80 | $23.45 | 2,492 |
| 2023-10-10 | $23.65 | $23.76 | $23.65 | $23.76 | $23.41 | 2,151 |
| 2023-10-09 | $23.49 | $23.68 | $23.32 | $23.65 | $23.30 | 5,008 |
| 2023-10-06 | $23.72 | $23.72 | $23.50 | $23.60 | $23.25 | 2,261 |
| 2023-10-05 | $23.72 | $23.72 | $23.51 | $23.72 | $23.37 | 520 |
| 2023-10-04 | $23.75 | $23.75 | $23.63 | $23.75 | $23.40 | 650 |
| 2023-10-03 | $23.66 | $23.75 | $23.66 | $23.75 | $23.40 | 1,405 |
| 2023-10-02 | $23.53 | $23.79 | $23.53 | $23.79 | $23.44 | 2,251 |
| 2023-09-29 | $23.75 | $23.75 | $23.55 | $23.70 | $23.35 | 26,322 |
| 2023-09-28 | $23.52 | $23.64 | $23.50 | $23.64 | $23.29 | 14,647 |
| 2023-09-27 | $23.50 | $23.62 | $23.44 | $23.62 | $23.27 | 7,374 |
| 2023-09-26 | $23.60 | $23.60 | $23.51 | $23.51 | $23.16 | 2,181 |
| 2023-09-25 | $23.55 | $23.57 | $23.53 | $23.57 | $23.22 | 2,702 |
| 2023-09-22 | $23.57 | $23.57 | $23.56 | $23.57 | $23.22 | 1,687 |
| 2023-09-21 | $23.56 | $23.65 | $23.41 | $23.57 | $23.22 | 21,625 |
| 2023-09-20 | $23.62 | $23.63 | $23.61 | $23.63 | $23.28 | 1,544 |
| 2023-09-19 | $23.59 | $23.61 | $23.59 | $23.61 | $23.26 | 384 |
| 2023-09-18 | $23.55 | $23.59 | $23.47 | $23.59 | $23.24 | 3,987 |
| 2023-09-15 | $23.46 | $23.55 | $23.46 | $23.55 | $23.20 | 2,729 |
| 2023-09-14 | $23.51 | $23.59 | $23.51 | $23.58 | $23.23 | 8,213 |
| 2023-09-13 | $23.47 | $23.51 | $23.46 | $23.51 | $23.16 | 2,411 |
| 2023-09-12 | $23.47 | $23.47 | $23.30 | $23.47 | $23.12 | 2,348 |
| 2023-09-11 | $23.51 | $23.52 | $23.49 | $23.49 | $23.14 | 4,161 |
| 2023-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 1,084 |
| 2023-09-07 | $23.44 | $23.50 | $23.42 | $23.45 | $23.10 | 2,531 |
| 2023-09-06 | $23.39 | $23.40 | $23.39 | $23.40 | $23.05 | 2,052 |
| 2023-09-05 | $23.44 | $23.44 | $23.40 | $23.40 | $23.05 | 5,090 |
| 2023-09-01 | $23.30 | $23.42 | $23.30 | $23.42 | $23.07 | 1,339 |
| 2023-08-31 | $23.37 | $23.38 | $23.37 | $23.38 | $23.03 | 11,651 |
| 2023-08-30 | $23.38 | $23.38 | $23.35 | $23.35 | $23.00 | 4,779 |
| 2023-08-29 | $23.37 | $23.38 | $23.36 | $23.38 | $23.03 | 2,077 |
| 2023-08-28 | $23.36 | $23.37 | $23.35 | $23.37 | $23.02 | 1,184 |
| 2023-08-25 | $23.37 | $23.37 | $23.33 | $23.35 | $23.35 | 8,099 |
| 2023-08-24 | $23.33 | $23.33 | $23.29 | $23.31 | $23.31 | 2,071 |
| 2023-08-23 | $23.37 | $23.40 | $23.35 | $23.39 | $23.39 | 5,130 |
| 2023-08-22 | $23.33 | $23.38 | $23.33 | $23.37 | $23.37 | 2,201 |
| 2023-08-21 | $23.37 | $23.40 | $23.33 | $23.40 | $23.40 | 5,178 |
| 2023-08-18 | $23.34 | $23.34 | $23.14 | $23.33 | $23.33 | 13,466 |
| 2023-08-17 | $23.32 | $23.33 | $23.26 | $23.28 | $23.28 | 2,693 |
| 2023-08-16 | $23.26 | $23.30 | $23.26 | $23.28 | $23.28 | 12,329 |
| 2023-08-15 | $23.30 | $23.33 | $23.21 | $23.21 | $23.21 | 7,327 |
| 2023-08-14 | $23.20 | $23.29 | $23.20 | $23.29 | $23.29 | 5,849 |
| 2023-08-11 | $23.25 | $23.25 | $23.20 | $23.20 | $23.20 | 7,916 |
| 2023-08-10 | $23.20 | $23.21 | $23.17 | $23.21 | $23.21 | 22,956 |
| 2023-08-09 | $23.25 | $23.25 | $23.15 | $23.16 | $23.16 | 10,902 |
| 2023-08-08 | $23.30 | $23.30 | $23.26 | $23.26 | $23.26 | 903 |
| 2023-08-07 | $23.30 | $23.30 | $23.23 | $23.28 | $23.28 | 4,826 |
| 2023-08-04 | $23.27 | $23.27 | $23.20 | $23.27 | $23.27 | 6,273 |
| 2023-08-03 | $23.25 | $23.25 | $23.23 | $23.25 | $23.25 | 1,439 |
| 2023-08-02 | $23.25 | $23.25 | $23.20 | $23.25 | $23.25 | 13,685 |
| 2023-08-01 | $23.28 | $23.30 | $23.20 | $23.23 | $23.23 | 46,507 |
| 2023-07-31 | $23.40 | $23.67 | $23.40 | $23.45 | $23.09 | 10,479 |
| 2023-07-28 | $23.59 | $23.62 | $23.23 | $23.62 | $23.26 | 20,999 |
| 2023-07-27 | $23.52 | $23.65 | $23.52 | $23.60 | $23.60 | 839 |
| 2023-07-26 | $23.69 | $23.69 | $23.61 | $23.61 | $23.61 | 2,628 |
| 2023-07-25 | $23.65 | $23.67 | $23.62 | $23.62 | $23.62 | 1,809 |
| 2023-07-24 | $23.65 | $23.69 | $23.65 | $23.65 | $23.65 | 757 |
| 2023-07-21 | $23.55 | $23.70 | $23.55 | $23.70 | $23.70 | 531 |
| 2023-07-20 | $23.70 | $23.70 | $23.55 | $23.68 | $23.68 | 2,747 |
| 2023-07-19 | $23.50 | $23.85 | $23.50 | $23.69 | $23.69 | 801,150 |
| 2023-07-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 21 |
| 2023-07-17 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1,248 |
| 2023-07-14 | $23.60 | $23.67 | $23.60 | $23.62 | $23.62 | 1,221 |
| 2023-07-13 | $23.70 | $23.70 | $23.63 | $23.70 | $23.70 | 3,424 |
| 2023-07-12 | $23.70 | $23.73 | $23.67 | $23.73 | $23.73 | 2,383 |
| 2023-07-11 | $23.74 | $23.75 | $23.70 | $23.75 | $23.75 | 3,686 |
| 2023-07-10 | $23.66 | $23.66 | $23.63 | $23.64 | $23.64 | 4,535 |
| 2023-07-07 | $23.61 | $23.66 | $23.49 | $23.58 | $23.58 | 11,881 |
| 2023-07-06 | $23.66 | $23.66 | $23.60 | $23.60 | $23.60 | 12,287 |
| 2023-07-05 | $23.63 | $23.63 | $23.62 | $23.62 | $23.62 | 1,812 |
| 2023-07-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 260 |
| 2023-06-30 | $23.62 | $23.66 | $23.50 | $23.50 | $23.50 | 34,003 |
| 2023-06-29 | $23.56 | $23.58 | $23.30 | $23.58 | $23.58 | 5,178 |
| 2023-06-28 | $23.45 | $23.55 | $23.42 | $23.55 | $23.55 | 2,162 |
| 2023-06-27 | $23.48 | $23.48 | $23.36 | $23.48 | $23.48 | 1,587 |
| 2023-06-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 388 |
| 2023-06-23 | $23.39 | $23.55 | $23.39 | $23.55 | $23.55 | 479 |
| 2023-06-22 | $23.58 | $23.58 | $23.50 | $23.50 | $23.50 | 482 |
| 2023-06-21 | $23.60 | $23.60 | $23.39 | $23.59 | $23.59 | 2,011 |
| 2023-06-20 | $23.39 | $23.59 | $23.30 | $23.59 | $23.59 | 3,631 |
| 2023-06-16 | $23.32 | $23.60 | $23.30 | $23.55 | $23.55 | 6,063 |
| 2023-06-15 | $23.32 | $23.50 | $23.32 | $23.50 | $23.50 | 1,003 |
| 2023-06-14 | $23.38 | $23.54 | $23.30 | $23.51 | $23.51 | 5,359 |
| 2023-06-13 | $23.34 | $23.53 | $23.23 | $23.51 | $23.51 | 4,661 |
| 2023-06-12 | $23.19 | $23.48 | $23.19 | $23.48 | $23.48 | 6,343 |
| 2023-06-09 | $23.44 | $23.44 | $23.15 | $23.44 | $23.44 | 3,323 |
| 2023-06-08 | $23.42 | $23.44 | $23.02 | $23.37 | $23.37 | 3,057 |
| 2023-06-07 | $23.40 | $23.40 | $23.35 | $23.35 | $23.35 | 1,764 |
| 2023-06-06 | $23.46 | $23.46 | $23.34 | $23.34 | $23.34 | 3,223 |
| 2023-06-05 | $23.30 | $23.46 | $23.00 | $23.46 | $23.46 | 935 |
| 2023-06-02 | $23.36 | $23.45 | $23.29 | $23.30 | $23.30 | 3,964 |
| 2023-06-01 | $23.18 | $23.34 | $23.10 | $23.34 | $23.34 | 4,299 |
| 2023-05-31 | $23.03 | $23.10 | $22.90 | $23.10 | $23.10 | 51,420 |
| 2023-05-30 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 103 |
| 2023-05-26 | $22.97 | $23.14 | $22.90 | $23.06 | $23.06 | 16,811 |
| 2023-05-25 | $23.05 | $23.14 | $22.93 | $23.13 | $23.13 | 3,487 |
| 2023-05-24 | $22.94 | $23.15 | $22.91 | $23.00 | $23.00 | 19,835 |
| 2023-05-23 | $23.10 | $23.23 | $22.94 | $22.94 | $22.94 | 31,333 |
| 2023-05-22 | $23.00 | $23.18 | $22.92 | $23.07 | $23.07 | 19,229 |
| 2023-05-19 | $23.15 | $23.23 | $22.81 | $23.23 | $23.23 | 8,391 |
| 2023-05-18 | $23.18 | $23.40 | $22.90 | $23.23 | $23.23 | 13,498 |
| 2023-05-17 | $23.25 | $23.25 | $22.90 | $23.19 | $23.19 | 15,634 |
| 2023-05-16 | $23.27 | $23.27 | $23.00 | $23.11 | $23.11 | 2,608 |
| 2023-05-15 | $23.23 | $23.25 | $23.23 | $23.25 | $23.25 | 281 |
| 2023-05-12 | $23.24 | $23.25 | $23.00 | $23.24 | $23.24 | 2,521 |
| 2023-05-11 | $23.07 | $23.24 | $23.07 | $23.23 | $23.23 | 1,271 |
| 2023-05-10 | $22.88 | $23.24 | $22.77 | $23.24 | $23.24 | 59,693 |
| 2023-05-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 469 |
| 2023-05-08 | $22.80 | $22.94 | $22.80 | $22.94 | $22.94 | 3,809 |
| 2023-05-05 | $22.80 | $22.93 | $22.74 | $22.93 | $22.93 | 4,021 |
| 2023-05-04 | $22.83 | $22.99 | $22.70 | $22.99 | $22.99 | 6,412 |
| 2023-05-03 | $22.80 | $23.08 | $22.45 | $23.07 | $23.07 | 18,698 |
| 2023-05-02 | $23.09 | $23.09 | $23.03 | $23.07 | $23.07 | 1,530 |
| 2023-05-01 | $22.98 | $22.98 | $22.85 | $22.85 | $22.85 | 619 |
| 2023-04-28 | $22.83 | $23.02 | $22.80 | $23.00 | $23.00 | 72,242 |
| 2023-04-27 | $22.98 | $23.10 | $22.81 | $23.06 | $23.06 | 10,280 |
| 2023-04-26 | $23.06 | $23.10 | $22.90 | $23.10 | $23.10 | 5,477 |
| 2023-04-25 | $23.05 | $23.19 | $22.71 | $23.08 | $23.08 | 693 |
| 2023-04-24 | $22.81 | $23.10 | $22.72 | $23.00 | $23.00 | 75,653 |
| 2023-04-21 | $22.89 | $22.89 | $22.60 | $22.80 | $22.80 | 4,619 |
| 2023-04-20 | $22.80 | $23.00 | $22.74 | $22.86 | $22.86 | 7,710 |
| 2023-04-19 | $22.81 | $23.04 | $22.81 | $23.04 | $23.04 | 393 |
| 2023-04-18 | $22.95 | $23.00 | $22.90 | $23.00 | $23.00 | 1,358 |
| 2023-04-17 | $23.07 | $23.10 | $23.05 | $23.05 | $23.05 | 570 |
| 2023-04-14 | $23.06 | $23.07 | $22.91 | $23.07 | $23.07 | 1,846 |
| 2023-04-13 | $23.00 | $23.00 | $22.90 | $23.00 | $23.00 | 2,736 |
| 2023-04-12 | $23.10 | $23.13 | $22.80 | $23.13 | $23.13 | 6,319 |
| 2023-04-11 | $23.09 | $23.13 | $22.80 | $23.13 | $23.13 | 6,713 |
| 2023-04-10 | $23.04 | $23.13 | $22.73 | $23.13 | $23.13 | 1,390 |
| 2023-04-06 | $22.95 | $23.12 | $22.95 | $23.12 | $23.12 | 1,615 |
| 2023-04-05 | $22.80 | $23.10 | $22.70 | $22.90 | $22.90 | 6,015 |
| 2023-04-04 | $22.99 | $23.00 | $22.81 | $22.95 | $22.95 | 5,385 |
| 2023-04-03 | $23.00 | $23.00 | $22.91 | $22.95 | $22.95 | 3,898 |
| 2023-03-31 | $22.64 | $23.15 | $22.59 | $23.15 | $23.15 | 15,639 |
| 2023-03-30 | $22.66 | $22.66 | $22.20 | $22.53 | $22.53 | 9,134 |
| 2023-03-29 | $22.83 | $22.84 | $22.12 | $22.34 | $22.34 | 43,965 |
| 2023-03-28 | $22.72 | $22.74 | $22.52 | $22.74 | $22.74 | 3,116 |
| 2023-03-27 | $22.75 | $22.75 | $22.62 | $22.62 | $22.62 | 1,163 |
| 2023-03-24 | $22.20 | $22.96 | $21.97 | $22.88 | $22.88 | 57,314 |
| 2023-03-23 | $22.60 | $22.60 | $22.20 | $22.20 | $22.20 | 18,101 |
| 2023-03-22 | $22.50 | $22.56 | $22.35 | $22.45 | $22.45 | 6,325 |
| 2023-03-21 | $23.34 | $23.34 | $22.50 | $22.53 | $22.53 | 8,020 |
| 2023-03-20 | $22.71 | $23.10 | $22.50 | $22.50 | $22.50 | 12,001 |
| 2023-03-17 | $22.80 | $22.94 | $22.59 | $22.60 | $22.60 | 36,389 |
| 2023-03-16 | $23.12 | $23.13 | $22.80 | $22.80 | $22.80 | 22,970 |
| 2023-03-15 | $22.85 | $23.00 | $22.60 | $23.00 | $23.00 | 8,892 |
| 2023-03-14 | $23.00 | $23.39 | $22.85 | $22.85 | $22.85 | 15,376 |
| 2023-03-13 | $22.95 | $23.26 | $22.87 | $22.88 | $22.88 | 8,063 |
| 2023-03-10 | $22.95 | $23.14 | $22.90 | $23.00 | $23.00 | 30,197 |
| 2023-03-09 | $23.09 | $23.18 | $22.89 | $23.09 | $23.09 | 16,419 |
| 2023-03-08 | $23.00 | $23.35 | $22.90 | $22.90 | $22.90 | 19,802 |
| 2023-03-07 | $23.00 | $23.00 | $22.91 | $22.92 | $22.92 | 8,162 |
| 2023-03-06 | $23.00 | $23.21 | $22.99 | $22.99 | $22.99 | 10,333 |
| 2023-03-03 | $23.19 | $23.24 | $22.96 | $23.02 | $23.02 | 14,561 |
| 2023-03-02 | $23.25 | $23.25 | $22.80 | $23.12 | $23.12 | 71,460 |
| 2023-03-01 | $23.40 | $23.42 | $23.27 | $23.33 | $23.33 | 6,604 |
| 2023-02-28 | $23.18 | $23.35 | $23.05 | $23.35 | $23.35 | 15,363 |
| 2023-02-27 | $23.31 | $23.33 | $23.00 | $23.09 | $23.09 | 9,017 |
| 2023-02-24 | $23.34 | $23.34 | $23.23 | $23.23 | $23.23 | 3,043 |
| 2023-02-23 | $23.35 | $23.35 | $23.15 | $23.25 | $23.25 | 1,786 |
| 2023-02-22 | $23.28 | $23.34 | $23.11 | $23.24 | $23.24 | 10,028 |
| 2023-02-21 | $23.11 | $23.33 | $23.11 | $23.33 | $23.33 | 6,722 |
| 2023-02-17 | $23.20 | $23.29 | $23.00 | $23.22 | $23.22 | 32,960 |
| 2023-02-16 | $23.20 | $23.35 | $23.02 | $23.06 | $23.06 | 8,874 |
| 2023-02-15 | $23.39 | $23.40 | $23.38 | $23.40 | $23.40 | 2,190 |
| 2023-02-14 | $23.25 | $23.31 | $23.00 | $23.31 | $23.31 | 9,811 |
| 2023-02-13 | $23.32 | $23.34 | $23.20 | $23.32 | $23.32 | 871 |
| 2023-02-10 | $23.34 | $23.35 | $23.08 | $23.24 | $23.24 | 18,484 |
| 2023-02-09 | $23.28 | $23.30 | $23.07 | $23.25 | $23.25 | 3,473 |
| 2023-02-08 | $23.33 | $23.35 | $23.12 | $23.25 | $23.25 | 11,971 |
| 2023-02-07 | $23.20 | $23.30 | $23.14 | $23.30 | $23.30 | 3,210 |
| 2023-02-06 | $23.33 | $23.39 | $23.25 | $23.39 | $23.39 | 2,258 |
| 2023-02-03 | $23.37 | $23.37 | $23.07 | $23.33 | $23.33 | 7,041 |
| 2023-02-02 | $23.00 | $23.37 | $23.00 | $23.35 | $23.35 | 5,538 |
| 2023-02-01 | $23.13 | $23.19 | $23.00 | $23.17 | $23.17 | 5,344 |
| 2023-01-31 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 9,481 |
| 2023-01-30 | $23.27 | $23.28 | $23.15 | $23.25 | $23.25 | 901 |
| 2023-01-27 | $23.25 | $23.28 | $23.25 | $23.28 | $23.28 | 261 |
| 2023-01-26 | $23.37 | $23.37 | $23.24 | $23.24 | $23.24 | 3,278 |
| 2023-01-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 742 |
| 2023-01-24 | $23.37 | $23.37 | $23.33 | $23.37 | $23.37 | 2,608 |
| 2023-01-23 | $23.35 | $23.36 | $23.34 | $23.35 | $23.35 | 202,166 |
| 2023-01-20 | $23.35 | $23.35 | $23.23 | $23.35 | $23.35 | 4,178 |
| 2023-01-19 | $23.24 | $23.30 | $23.22 | $23.29 | $23.29 | 1,881 |
| 2023-01-18 | $23.25 | $23.25 | $23.22 | $23.25 | $23.25 | 1,121 |
| 2023-01-17 | $23.16 | $23.21 | $23.00 | $23.20 | $23.20 | 4,128 |
| 2023-01-13 | $23.25 | $23.25 | $23.16 | $23.16 | $23.16 | 1,016 |
| 2023-01-12 | $23.35 | $23.35 | $23.16 | $23.25 | $23.25 | 81,635 |
| 2023-01-11 | $23.35 | $23.36 | $23.35 | $23.36 | $23.00 | 826 |
| 2023-01-10 | $23.32 | $23.32 | $23.03 | $23.28 | $22.93 | 2,191 |
| 2023-01-09 | $23.37 | $23.48 | $23.12 | $23.29 | $22.94 | 3,461 |
| 2023-01-06 | $23.11 | $23.35 | $23.11 | $23.33 | $22.97 | 8,886 |
| 2023-01-05 | $23.29 | $23.29 | $23.29 | $23.29 | $22.94 | 316 |
| 2023-01-04 | $23.29 | $23.29 | $23.03 | $23.25 | $22.90 | 1,755 |
| 2023-01-03 | $23.32 | $23.33 | $23.32 | $23.33 | $22.97 | 727 |
| 2022-12-30 | $23.03 | $23.07 | $23.03 | $23.07 | $22.72 | 1,630 |
| 2022-12-29 | $23.04 | $23.15 | $22.85 | $23.08 | $22.73 | 2,554 |
| 2022-12-28 | $23.00 | $23.15 | $22.78 | $22.99 | $22.64 | 3,395 |
| 2022-12-27 | $23.13 | $23.14 | $23.00 | $23.11 | $22.76 | 2,687 |
| 2022-12-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,015 |
| 2022-12-22 | $23.19 | $23.20 | $23.02 | $23.10 | $23.10 | 9,295 |
| 2022-12-21 | $23.20 | $23.20 | $23.00 | $23.10 | $23.10 | 1,717 |
| 2022-12-20 | $23.20 | $23.20 | $23.00 | $23.20 | $23.20 | 3,393 |
| 2022-12-19 | $23.31 | $23.31 | $23.20 | $23.31 | $23.31 | 853 |
| 2022-12-16 | $23.15 | $23.15 | $23.00 | $23.14 | $23.14 | 3,214 |
| 2022-12-15 | $23.48 | $23.48 | $23.06 | $23.16 | $23.16 | 3,819 |
| 2022-12-14 | $23.25 | $23.40 | $22.77 | $23.25 | $23.25 | 5,033 |
| 2022-12-13 | $22.90 | $23.19 | $22.83 | $23.19 | $23.19 | 7,832 |
| 2022-12-12 | $22.78 | $23.03 | $22.70 | $22.85 | $22.85 | 17,121 |
| 2022-12-09 | $22.89 | $23.00 | $22.72 | $22.80 | $22.80 | 47,166 |
| 2022-12-08 | $23.00 | $23.04 | $22.79 | $22.97 | $22.97 | 14,750 |
| 2022-12-07 | $22.99 | $23.34 | $22.99 | $23.00 | $23.00 | 13,661 |
| 2022-12-06 | $23.00 | $23.05 | $22.85 | $22.91 | $22.91 | 7,814 |
| 2022-12-05 | $23.20 | $23.20 | $22.86 | $22.90 | $22.90 | 3,453 |
| 2022-12-02 | $23.32 | $23.34 | $23.05 | $23.30 | $23.30 | 1,378 |
| 2022-12-01 | $22.85 | $23.43 | $22.83 | $23.30 | $23.30 | 7,202 |
| 2022-11-30 | $22.67 | $23.41 | $22.50 | $23.41 | $23.41 | 18,806 |
| 2022-11-29 | $22.83 | $22.84 | $22.54 | $22.75 | $22.75 | 6,652 |
| 2022-11-28 | $22.77 | $23.10 | $22.68 | $22.78 | $22.78 | 8,317 |
| 2022-11-25 | $22.99 | $23.50 | $22.99 | $23.10 | $23.10 | 3,368 |
| 2022-11-23 | $22.62 | $23.17 | $22.62 | $23.17 | $23.17 | 655 |
| 2022-11-22 | $22.56 | $22.86 | $22.50 | $22.80 | $22.80 | 11,846 |
| 2022-11-21 | $22.49 | $22.65 | $22.39 | $22.51 | $22.51 | 6,023 |
| 2022-11-18 | $22.50 | $22.67 | $22.36 | $22.59 | $22.59 | 6,669 |
| 2022-11-17 | $22.63 | $22.63 | $22.45 | $22.50 | $22.50 | 9,675 |
| 2022-11-16 | $22.53 | $22.72 | $22.50 | $22.63 | $22.63 | 5,254 |
| 2022-11-15 | $22.69 | $22.74 | $22.50 | $22.65 | $22.65 | 18,669 |
| 2022-11-14 | $22.71 | $22.90 | $22.55 | $22.66 | $22.66 | 21,843 |
| 2022-11-11 | $22.40 | $22.80 | $22.40 | $22.75 | $22.75 | 13,937 |
| 2022-11-10 | $22.15 | $22.73 | $22.15 | $22.34 | $22.34 | 7,977 |
| 2022-11-09 | $22.00 | $22.86 | $21.90 | $22.05 | $22.05 | 16,086 |
| 2022-11-08 | $22.00 | $22.20 | $21.90 | $22.00 | $22.00 | 15,115 |
| 2022-11-07 | $22.00 | $22.28 | $21.85 | $22.00 | $22.00 | 23,119 |
| 2022-11-04 | $22.00 | $22.07 | $21.90 | $22.07 | $22.07 | 4,796 |
| 2022-11-03 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 2,734 |
| 2022-11-02 | $22.00 | $22.05 | $21.88 | $22.00 | $22.00 | 8,956 |
| 2022-11-01 | $22.00 | $22.31 | $21.86 | $22.00 | $22.00 | 9,297 |
| 2022-10-31 | $22.15 | $22.20 | $21.85 | $21.85 | $21.85 | 32,351 |
| 2022-10-28 | $22.30 | $22.30 | $22.12 | $22.24 | $22.24 | 2,984 |
| 2022-10-27 | $22.40 | $22.49 | $22.20 | $22.20 | $22.20 | 20,207 |
| 2022-10-26 | $22.40 | $22.89 | $22.18 | $22.30 | $22.30 | 20,749 |
| 2022-10-25 | $22.40 | $22.80 | $22.33 | $22.39 | $22.39 | 247,799 |
| 2022-10-24 | $22.40 | $22.86 | $22.30 | $22.40 | $22.40 | 10,581 |
| 2022-10-21 | $22.35 | $22.49 | $22.30 | $22.30 | $22.30 | 11,462 |
| 2022-10-20 | $22.50 | $22.52 | $22.32 | $22.50 | $22.50 | 6,885 |
| 2022-10-19 | $22.95 | $22.95 | $22.50 | $22.50 | $22.50 | 21,515 |
| 2022-10-18 | $23.40 | $23.50 | $22.90 | $22.90 | $22.90 | 46,985 |
| 2022-10-17 | $23.40 | $23.50 | $23.40 | $23.50 | $23.50 | 3,512 |
| 2022-10-14 | $23.19 | $23.50 | $23.19 | $23.30 | $23.30 | 2,748 |
| 2022-10-13 | $23.35 | $23.73 | $23.15 | $23.22 | $23.22 | 17,525 |
| 2022-10-12 | $23.55 | $23.70 | $23.34 | $23.70 | $23.34 | 31,430 |
| 2022-10-11 | $23.59 | $23.93 | $23.08 | $23.58 | $23.22 | 30,683 |
| 2022-10-10 | $23.75 | $23.95 | $23.55 | $23.95 | $23.95 | 2,174 |
| 2022-10-07 | $23.55 | $24.05 | $23.11 | $23.75 | $23.75 | 13,352 |
| 2022-10-06 | $23.55 | $23.80 | $23.20 | $23.68 | $23.68 | 21,935 |
| 2022-10-05 | $23.54 | $23.84 | $23.40 | $23.55 | $23.55 | 19,957 |
| 2022-10-04 | $23.89 | $23.92 | $23.34 | $23.45 | $23.45 | 21,642 |
| 2022-10-03 | $23.97 | $24.03 | $23.88 | $23.88 | $23.88 | 3,577 |
| 2022-09-30 | $23.83 | $24.10 | $23.73 | $24.10 | $24.10 | 33,610 |
| 2022-09-29 | $23.71 | $23.83 | $23.70 | $23.83 | $23.83 | 7,969 |
| 2022-09-28 | $23.95 | $23.95 | $23.82 | $23.82 | $23.82 | 6,361 |
| 2022-09-27 | $23.93 | $23.95 | $23.82 | $23.82 | $23.82 | 2,492 |
| 2022-09-26 | $23.86 | $23.94 | $23.70 | $23.93 | $23.93 | 1,343 |
| 2022-09-23 | $23.75 | $23.88 | $23.70 | $23.80 | $23.80 | 10,126 |
| 2022-09-22 | $23.82 | $23.82 | $23.79 | $23.79 | $23.79 | 1,268 |
| 2022-09-21 | $23.71 | $23.95 | $23.70 | $23.95 | $23.95 | 1,352 |
| 2022-09-20 | $23.85 | $23.89 | $23.82 | $23.82 | $23.82 | 989 |
| 2022-09-19 | $23.75 | $23.85 | $23.72 | $23.85 | $23.85 | 5,183 |
| 2022-09-16 | $23.75 | $23.85 | $23.27 | $23.72 | $23.72 | 7,657 |
| 2022-09-15 | $23.92 | $23.95 | $23.75 | $23.85 | $23.85 | 2,561 |
| 2022-09-14 | $23.92 | $23.94 | $23.72 | $23.82 | $23.82 | 4,334 |
| 2022-09-13 | $23.79 | $23.94 | $23.79 | $23.94 | $23.94 | 1,217 |
| 2022-09-12 | $23.60 | $23.95 | $23.60 | $23.95 | $23.95 | 306 |
| 2022-09-09 | $23.60 | $23.73 | $23.40 | $23.41 | $23.41 | 66,663 |
| 2022-09-08 | $23.66 | $23.80 | $23.49 | $23.74 | $23.74 | 26,280 |
| 2022-09-07 | $23.50 | $23.68 | $23.50 | $23.54 | $23.54 | 1,816 |
| 2022-09-06 | $23.46 | $23.66 | $23.25 | $23.40 | $23.40 | 21,976 |
| 2022-09-02 | $23.60 | $23.73 | $23.45 | $23.50 | $23.50 | 27,457 |
| 2022-09-01 | $23.75 | $23.85 | $23.50 | $23.50 | $23.50 | 26,929 |
| 2022-08-31 | $23.84 | $23.90 | $23.50 | $23.50 | $23.50 | 22,922 |
| 2022-08-30 | $23.95 | $23.95 | $23.82 | $23.90 | $23.90 | 2,574 |
| 2022-08-29 | $23.91 | $23.91 | $23.87 | $23.90 | $23.90 | 1,848 |
| 2022-08-26 | $23.94 | $23.94 | $23.75 | $23.75 | $23.75 | 12,765 |
| 2022-08-25 | $23.85 | $23.95 | $23.85 | $23.90 | $23.90 | 4,225 |
| 2022-08-24 | $23.90 | $23.90 | $23.80 | $23.80 | $23.80 | 1,128 |
| 2022-08-23 | $23.95 | $23.95 | $23.79 | $23.81 | $23.81 | 1,583 |
| 2022-08-22 | $23.90 | $23.95 | $23.31 | $23.89 | $23.89 | 12,869 |
| 2022-08-19 | $23.85 | $23.95 | $23.67 | $23.88 | $23.88 | 11,964 |
| 2022-08-18 | $23.88 | $23.90 | $23.85 | $23.90 | $23.90 | 8,014 |
| 2022-08-17 | $23.90 | $23.90 | $23.74 | $23.80 | $23.80 | 8,460 |
| 2022-08-16 | $23.94 | $23.95 | $23.80 | $23.90 | $23.90 | 6,622 |
| 2022-08-15 | $23.86 | $23.91 | $23.80 | $23.90 | $23.90 | 7,117 |
| 2022-08-12 | $23.91 | $23.91 | $23.88 | $23.90 | $23.90 | 11,673 |
| 2022-08-11 | $24.02 | $24.02 | $23.90 | $23.92 | $23.92 | 1,268 |
| 2022-08-10 | $23.90 | $23.99 | $23.90 | $23.99 | $23.99 | 3,522 |
| 2022-08-09 | $24.00 | $24.00 | $23.86 | $23.93 | $23.93 | 5,728 |
| 2022-08-08 | $23.90 | $23.91 | $23.89 | $23.91 | $23.91 | 1,755 |
| 2022-08-05 | $23.90 | $23.91 | $23.87 | $23.91 | $23.91 | 7,624 |
| 2022-08-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1,015 |
| 2022-08-03 | $23.82 | $23.95 | $23.81 | $23.90 | $23.90 | 11,478 |
| 2022-08-02 | $24.00 | $24.04 | $23.85 | $23.85 | $23.85 | 6,025 |
| 2022-08-01 | $24.00 | $24.00 | $23.89 | $23.96 | $23.96 | 3,042 |
| 2022-07-29 | $24.00 | $24.00 | $23.75 | $23.88 | $23.88 | 33,336 |
| 2022-07-28 | $24.04 | $24.04 | $23.73 | $24.00 | $24.00 | 7,234 |
| 2022-07-27 | $23.57 | $24.00 | $23.51 | $23.84 | $23.84 | 25,217 |
| 2022-07-26 | $23.43 | $23.90 | $23.40 | $23.80 | $23.80 | 12,298 |
| 2022-07-25 | $23.40 | $23.90 | $23.40 | $23.90 | $23.90 | 1,668 |
| 2022-07-22 | $23.90 | $23.90 | $23.75 | $23.90 | $23.90 | 1,742 |
| 2022-07-21 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 1,535 |
| 2022-07-20 | $23.58 | $23.58 | $23.40 | $23.58 | $23.58 | 5,683 |
| 2022-07-19 | $23.75 | $23.80 | $23.67 | $23.80 | $23.80 | 1,261 |
| 2022-07-18 | $23.72 | $24.00 | $23.72 | $24.00 | $24.00 | 1,268 |
| 2022-07-15 | $23.44 | $23.75 | $23.38 | $23.75 | $23.75 | 3,077 |
| 2022-07-14 | $23.50 | $23.60 | $23.40 | $23.53 | $23.53 | 3,056 |
| 2022-07-13 | $23.75 | $23.93 | $23.70 | $23.75 | $23.39 | 3,435 |
| 2022-07-12 | $23.95 | $23.95 | $23.62 | $23.73 | $23.37 | 14,201 |
| 2022-07-11 | $23.90 | $24.09 | $23.74 | $23.75 | $23.39 | 11,055 |
| 2022-07-08 | $24.00 | $24.00 | $23.88 | $23.88 | $23.52 | 6,333 |
| 2022-07-07 | $24.02 | $24.35 | $23.93 | $24.05 | $23.69 | 6,674 |
| 2022-07-06 | $24.11 | $24.17 | $23.78 | $24.15 | $23.79 | 20,790 |
| 2022-07-05 | $24.10 | $24.21 | $24.10 | $24.20 | $23.84 | 2,312 |
| 2022-07-01 | $24.25 | $24.25 | $24.00 | $24.20 | $23.84 | 8,291 |
| 2022-06-30 | $24.39 | $24.48 | $24.29 | $24.33 | $23.96 | 4,623 |
| 2022-06-29 | $24.38 | $24.39 | $24.38 | $24.38 | $24.01 | 2,594 |
| 2022-06-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.01 | 370 |
| 2022-06-27 | $24.48 | $24.71 | $24.30 | $24.71 | $24.34 | 1,262 |
| 2022-06-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.05 | 499 |
| 2022-06-23 | $24.36 | $24.36 | $24.36 | $24.36 | $23.99 | 40 |
| 2022-06-22 | $24.25 | $24.50 | $24.20 | $24.36 | $23.99 | 13,824 |
| 2022-06-21 | $24.48 | $24.50 | $24.10 | $24.23 | $23.87 | 2,450 |
| 2022-06-17 | $24.61 | $24.61 | $24.40 | $24.40 | $24.03 | 1,613 |
| 2022-06-16 | $24.71 | $24.71 | $24.40 | $24.40 | $24.03 | 3,756 |
| 2022-06-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.16 | 2 |
| 2022-06-14 | $24.40 | $24.55 | $24.21 | $24.53 | $24.16 | 6,042 |
| 2022-06-13 | $24.70 | $24.72 | $24.25 | $24.60 | $24.23 | 8,615 |
| 2022-06-10 | $24.70 | $24.89 | $24.70 | $24.70 | $24.33 | 3,315 |
| 2022-06-09 | $25.06 | $25.06 | $24.80 | $24.94 | $24.57 | 5,272 |
| 2022-06-08 | $24.85 | $24.92 | $24.85 | $24.92 | $24.55 | 3,341 |
| 2022-06-07 | $25.00 | $25.10 | $24.91 | $25.10 | $24.72 | 1,955 |
| 2022-06-06 | $24.95 | $24.95 | $24.78 | $24.94 | $24.56 | 800 |
| 2022-06-03 | $25.18 | $25.18 | $25.05 | $25.05 | $24.67 | 1,205 |
| 2022-06-02 | $24.80 | $24.90 | $24.80 | $24.90 | $24.53 | 1,057 |
| 2022-06-01 | $25.13 | $25.13 | $24.74 | $25.05 | $24.67 | 3,329 |
| 2022-05-31 | $25.04 | $25.17 | $24.93 | $25.15 | $24.77 | 23,516 |
| 2022-05-27 | $24.79 | $24.90 | $24.79 | $24.90 | $24.53 | 2,867 |
| 2022-05-26 | $24.80 | $24.90 | $24.79 | $24.90 | $24.53 | 3,236 |
| 2022-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.43 | 45 |
| 2022-05-24 | $24.85 | $24.85 | $24.70 | $24.80 | $24.43 | 2,533 |
| 2022-05-23 | $24.80 | $24.80 | $24.70 | $24.80 | $24.43 | 4,913 |
| 2022-05-20 | $24.95 | $25.05 | $24.69 | $25.01 | $24.63 | 4,496 |
| 2022-05-19 | $24.62 | $24.75 | $24.60 | $24.74 | $24.37 | 7,232 |
| 2022-05-18 | $24.60 | $24.90 | $24.60 | $24.63 | $24.26 | 4,922 |
| 2022-05-17 | $24.88 | $24.88 | $24.60 | $24.60 | $24.23 | 3,571 |
| 2022-05-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.51 | 430 |
| 2022-05-13 | $24.80 | $24.80 | $24.61 | $24.80 | $24.43 | 1,545 |
| 2022-05-12 | $24.65 | $24.80 | $24.65 | $24.80 | $24.43 | 883 |
| 2022-05-11 | $24.80 | $24.80 | $24.78 | $24.78 | $24.41 | 2,326 |
| 2022-05-10 | $24.70 | $24.80 | $24.60 | $24.70 | $24.33 | 2,132 |
| 2022-05-09 | $24.87 | $24.88 | $24.52 | $24.88 | $24.51 | 7,197 |
| 2022-05-06 | $24.81 | $24.88 | $24.76 | $24.88 | $24.51 | 1,132 |
| 2022-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 250 |
| 2022-05-04 | $24.61 | $25.05 | $24.60 | $24.88 | $24.51 | 4,654 |
| 2022-05-03 | $24.67 | $24.79 | $24.65 | $24.74 | $24.37 | 6,577 |
| 2022-05-02 | $24.80 | $24.80 | $24.63 | $24.80 | $24.43 | 9,555 |
| 2022-04-29 | $24.90 | $25.14 | $24.74 | $24.80 | $24.43 | 23,479 |
| 2022-04-28 | $24.85 | $24.85 | $24.70 | $24.82 | $24.45 | 3,471 |
| 2022-04-27 | $24.80 | $24.80 | $24.67 | $24.76 | $24.39 | 2,184 |
| 2022-04-26 | $24.80 | $24.80 | $24.73 | $24.80 | $24.43 | 1,926 |
| 2022-04-25 | $24.78 | $25.00 | $24.78 | $24.82 | $24.45 | 8,548 |
| 2022-04-22 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 500 |
| 2022-04-21 | $24.80 | $24.80 | $24.75 | $24.80 | $24.80 | 3,035 |
| 2022-04-20 | $24.61 | $24.80 | $24.60 | $24.78 | $24.78 | 5,651 |
| 2022-04-19 | $24.80 | $24.80 | $24.65 | $24.73 | $24.73 | 6,700 |
| 2022-04-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 454 |
| 2022-04-14 | $24.80 | $24.82 | $24.77 | $24.80 | $24.80 | 8,338 |
| 2022-04-13 | $24.65 | $24.82 | $24.65 | $24.82 | $24.82 | 5,505 |
| 2022-04-12 | $25.00 | $25.02 | $24.82 | $24.92 | $24.56 | 18,630 |
| 2022-04-11 | $24.99 | $25.01 | $24.99 | $25.01 | $24.65 | 14,819 |
| 2022-04-08 | $25.00 | $25.01 | $24.96 | $25.00 | $24.64 | 5,003 |
| 2022-04-07 | $25.00 | $25.01 | $24.95 | $25.00 | $24.64 | 7,531 |
| 2022-04-06 | $25.00 | $25.04 | $25.00 | $25.00 | $24.64 | 9,970 |
| 2022-04-05 | $25.04 | $25.06 | $24.96 | $25.04 | $24.68 | 12,399 |
| 2022-04-04 | $25.04 | $25.06 | $25.02 | $25.04 | $24.68 | 8,313 |
| 2022-04-01 | $25.00 | $25.01 | $24.95 | $25.00 | $24.64 | 6,492 |
| 2022-03-31 | $25.04 | $25.13 | $24.95 | $24.95 | $24.59 | 19,776 |
| 2022-03-30 | $25.03 | $25.10 | $25.00 | $25.00 | $24.64 | 3,705 |
| 2022-03-29 | $25.05 | $25.05 | $24.99 | $25.00 | $24.64 | 1,853 |
| 2022-03-28 | $25.03 | $25.03 | $24.97 | $25.00 | $24.64 | 5,025 |
| 2022-03-25 | $25.00 | $25.02 | $24.97 | $24.99 | $24.63 | 3,420 |
| 2022-03-24 | $25.00 | $25.01 | $24.99 | $25.00 | $24.64 | 9,560 |
| 2022-03-23 | $25.03 | $25.03 | $24.95 | $25.00 | $24.64 | 3,131 |
| 2022-03-22 | $25.01 | $25.03 | $25.00 | $25.00 | $24.64 | 4,998 |
| 2022-03-21 | $25.00 | $25.05 | $24.95 | $25.02 | $24.66 | 24,059 |
| 2022-03-18 | $25.05 | $25.12 | $25.04 | $25.05 | $24.69 | 34,709 |
| 2022-03-17 | $25.05 | $25.10 | $25.02 | $25.04 | $24.68 | 8,638 |
| 2022-03-16 | $25.05 | $25.05 | $24.95 | $25.00 | $24.64 | 12,621 |
| 2022-03-15 | $25.05 | $25.05 | $24.95 | $25.01 | $24.65 | 21,577 |
| 2022-03-14 | $25.16 | $25.17 | $25.01 | $25.09 | $24.73 | 17,210 |
| 2022-03-11 | $25.26 | $25.27 | $25.12 | $25.12 | $24.76 | 11,483 |
| 2022-03-10 | $25.20 | $25.23 | $25.15 | $25.15 | $24.79 | 16,595 |
| 2022-03-09 | $25.27 | $25.37 | $25.25 | $25.30 | $24.94 | 10,039 |
| 2022-03-08 | $25.25 | $25.33 | $25.20 | $25.25 | $24.89 | 7,179 |
| 2022-03-07 | $25.35 | $25.40 | $25.20 | $25.27 | $24.91 | 6,039 |
| 2022-03-04 | $25.29 | $25.38 | $25.29 | $25.35 | $24.99 | 3,715 |
| 2022-03-03 | $25.31 | $25.31 | $25.17 | $25.27 | $24.91 | 1,920 |
| 2022-03-02 | $25.21 | $25.27 | $25.16 | $25.27 | $24.91 | 2,338 |
| 2022-03-01 | $25.27 | $25.29 | $25.20 | $25.24 | $24.88 | 2,452 |
| 2022-02-28 | $25.25 | $25.25 | $25.15 | $25.15 | $24.79 | 3,882 |
| 2022-02-25 | $25.30 | $25.32 | $25.15 | $25.25 | $24.89 | 9,628 |
| 2022-02-24 | $25.15 | $25.36 | $25.13 | $25.30 | $24.94 | 9,284 |
| 2022-02-23 | $25.28 | $25.37 | $25.16 | $25.29 | $24.93 | 8,822 |
| 2022-02-22 | $25.42 | $25.43 | $25.27 | $25.41 | $25.05 | 2,154 |
| 2022-02-18 | $25.33 | $25.42 | $25.24 | $25.42 | $25.06 | 12,796 |
| 2022-02-17 | $25.27 | $25.43 | $25.15 | $25.40 | $25.04 | 6,130 |
| 2022-02-16 | $25.25 | $25.42 | $25.16 | $25.40 | $25.04 | 6,283 |
| 2022-02-15 | $25.32 | $25.33 | $25.23 | $25.29 | $24.93 | 3,103 |
| 2022-02-14 | $25.16 | $25.30 | $25.15 | $25.23 | $24.87 | 12,725 |
| 2022-02-11 | $25.30 | $25.34 | $25.18 | $25.34 | $24.98 | 6,635 |
| 2022-02-10 | $25.39 | $25.40 | $25.10 | $25.32 | $24.96 | 6,147 |
| 2022-02-09 | $25.40 | $25.43 | $25.17 | $25.36 | $25.00 | 410,906 |
| 2022-02-08 | $25.38 | $25.56 | $25.31 | $25.45 | $25.09 | 26,475 |
| 2022-02-07 | $25.36 | $25.43 | $25.36 | $25.42 | $25.06 | 10,830 |
| 2022-02-04 | $25.45 | $25.71 | $25.32 | $25.48 | $25.12 | 57,707 |
| 2022-02-03 | $25.71 | $25.71 | $25.50 | $25.59 | $25.22 | 7,914 |
| 2022-02-02 | $25.56 | $25.72 | $25.56 | $25.57 | $25.21 | 3,475 |
| 2022-02-01 | $25.60 | $25.71 | $25.60 | $25.70 | $25.33 | 2,737 |
| 2022-01-31 | $25.59 | $25.72 | $25.50 | $25.57 | $25.21 | 11,586 |
| 2022-01-28 | $25.70 | $25.70 | $25.51 | $25.64 | $25.28 | 7,263 |
| 2022-01-27 | $25.73 | $25.73 | $25.50 | $25.60 | $25.23 | 5,666 |
| 2022-01-26 | $25.58 | $25.72 | $25.50 | $25.72 | $25.35 | 9,111 |
| 2022-01-25 | $25.64 | $25.70 | $25.64 | $25.66 | $25.29 | 6,842 |
| 2022-01-24 | $25.53 | $25.65 | $25.50 | $25.64 | $25.27 | 4,451 |
| 2022-01-21 | $25.50 | $25.65 | $25.50 | $25.65 | $25.28 | 5,001 |
| 2022-01-20 | $25.57 | $25.70 | $25.57 | $25.63 | $25.26 | 4,762 |
| 2022-01-19 | $25.62 | $25.70 | $25.62 | $25.70 | $25.33 | 6,617 |
| 2022-01-18 | $25.65 | $25.65 | $25.63 | $25.63 | $25.26 | 2,781 |
| 2022-01-14 | $25.75 | $25.75 | $25.55 | $25.70 | $25.33 | 2,715 |
| 2022-01-13 | $25.77 | $25.77 | $25.69 | $25.75 | $25.38 | 9,087 |
| 2022-01-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.15 | 3,274 |
| 2022-01-11 | $25.74 | $25.87 | $25.74 | $25.87 | $25.15 | 2,190 |
| 2022-01-10 | $25.77 | $25.83 | $25.66 | $25.75 | $25.03 | 2,716 |
| 2022-01-07 | $25.71 | $25.86 | $25.71 | $25.83 | $25.11 | 1,597 |
| 2022-01-06 | $25.75 | $25.83 | $25.66 | $25.83 | $25.11 | 2,707 |
| 2022-01-05 | $25.81 | $25.86 | $25.55 | $25.86 | $25.14 | 5,220 |
| 2022-01-04 | $25.75 | $25.79 | $25.71 | $25.79 | $25.07 | 2,778 |
| 2022-01-03 | $25.61 | $26.05 | $25.58 | $25.90 | $25.18 | 8,908 |
| 2021-12-31 | $25.92 | $25.92 | $25.72 | $25.92 | $25.20 | 2,748 |
| 2021-12-30 | $25.65 | $25.88 | $25.65 | $25.88 | $25.16 | 1,821 |
| 2021-12-29 | $25.78 | $25.79 | $25.66 | $25.79 | $25.07 | 1,194 |
| 2021-12-28 | $25.75 | $25.87 | $25.56 | $25.77 | $25.05 | 918 |
| 2021-12-27 | $25.84 | $25.85 | $25.82 | $25.82 | $25.10 | 2,909 |
| 2021-12-23 | $25.92 | $25.92 | $25.83 | $25.83 | $25.11 | 887 |
| 2021-12-22 | $25.75 | $26.00 | $25.72 | $25.92 | $25.20 | 8,675 |
| 2021-12-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 1,858 |
| 2021-12-20 | $25.72 | $25.75 | $25.72 | $25.72 | $25.00 | 1,684 |
| 2021-12-17 | $25.67 | $25.75 | $25.67 | $25.75 | $25.03 | 976 |
| 2021-12-16 | $25.70 | $25.75 | $25.68 | $25.68 | $24.97 | 4,204 |
| 2021-12-15 | $25.59 | $25.74 | $25.51 | $25.74 | $25.02 | 1,222 |
| 2021-12-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 54 |
| 2021-12-13 | $25.62 | $25.75 | $25.51 | $25.75 | $25.03 | 1,041 |
| 2021-12-10 | $25.68 | $25.69 | $25.61 | $25.61 | $24.90 | 1,054 |
| 2021-12-09 | $25.75 | $25.75 | $25.71 | $25.71 | $24.99 | 1,790 |
| 2021-12-08 | $25.53 | $25.66 | $25.53 | $25.63 | $24.92 | 1,700 |
| 2021-12-07 | $25.69 | $25.74 | $25.52 | $25.69 | $24.97 | 3,091 |
| 2021-12-06 | $25.43 | $25.75 | $25.43 | $25.75 | $25.03 | 2,180 |
| 2021-12-03 | $25.45 | $25.59 | $25.39 | $25.59 | $24.88 | 25,076 |
| 2021-12-02 | $25.48 | $25.61 | $25.40 | $25.40 | $24.69 | 37,194 |
| 2021-12-01 | $25.66 | $25.75 | $25.55 | $25.63 | $24.92 | 6,331 |
| 2021-11-30 | $25.40 | $25.74 | $25.40 | $25.50 | $24.79 | 25,224 |
| 2021-11-29 | $25.84 | $25.84 | $25.55 | $25.59 | $24.88 | 3,027 |
| 2021-11-26 | $25.68 | $25.68 | $25.68 | $25.68 | $24.97 | 0 |
| 2021-11-24 | $25.66 | $25.68 | $25.56 | $25.68 | $24.97 | 3,210 |
| 2021-11-23 | $25.31 | $25.72 | $25.28 | $25.60 | $24.89 | 14,349 |
| 2021-11-22 | $25.47 | $25.51 | $25.31 | $25.31 | $24.61 | 26,469 |
| 2021-11-19 | $25.71 | $25.78 | $25.50 | $25.53 | $24.82 | 35,901 |
| 2021-11-18 | $25.41 | $25.91 | $25.33 | $25.91 | $25.19 | 24,220 |
| 2021-11-17 | $25.33 | $25.59 | $25.33 | $25.40 | $24.69 | 20,626 |
| 2021-11-16 | $25.52 | $25.52 | $25.35 | $25.40 | $24.69 | 83,137 |
| 2021-11-15 | $25.45 | $25.64 | $25.45 | $25.64 | $24.92 | 3,528 |
| 2021-11-12 | $25.47 | $25.61 | $25.47 | $25.60 | $24.89 | 4,541 |
| 2021-11-11 | $25.39 | $25.48 | $25.39 | $25.48 | $24.77 | 1,720 |
| 2021-11-10 | $25.41 | $25.43 | $25.35 | $25.43 | $24.72 | 9,519 |
| 2021-11-09 | $25.50 | $25.50 | $25.45 | $25.46 | $24.75 | 3,054 |
| 2021-11-08 | $25.45 | $25.52 | $25.45 | $25.50 | $24.79 | 3,915 |
| 2021-11-05 | $25.43 | $25.45 | $25.40 | $25.42 | $24.71 | 21,099 |
| 2021-11-04 | $25.41 | $25.55 | $25.40 | $25.45 | $24.74 | 42,784 |
| 2021-11-03 | $25.47 | $25.50 | $25.34 | $25.48 | $24.77 | 18,208 |
| 2021-11-02 | $25.47 | $25.47 | $25.39 | $25.44 | $24.73 | 9,062 |
| 2021-11-01 | $25.54 | $25.56 | $25.40 | $25.40 | $24.69 | 26,300 |
| 2021-10-29 | $25.49 | $25.52 | $25.43 | $25.52 | $24.81 | 3,120 |
| 2021-10-28 | $25.53 | $25.57 | $25.40 | $25.57 | $24.86 | 2,811 |
| 2021-10-27 | $25.43 | $25.74 | $25.41 | $25.45 | $24.74 | 11,591 |
| 2021-10-26 | $25.48 | $25.53 | $25.48 | $25.53 | $24.82 | 1,498 |
| 2021-10-25 | $25.57 | $25.77 | $25.41 | $25.47 | $24.76 | 12,549 |
| 2021-10-22 | $25.45 | $25.45 | $25.45 | $25.45 | $24.74 | 668 |
| 2021-10-21 | $25.45 | $25.47 | $25.41 | $25.41 | $24.70 | 1,429 |
| 2021-10-20 | $25.45 | $25.71 | $25.45 | $25.45 | $24.74 | 13,199 |
| 2021-10-19 | $25.61 | $25.61 | $25.45 | $25.45 | $24.74 | 9,009 |
| 2021-10-18 | $25.63 | $25.68 | $25.50 | $25.51 | $24.80 | 29,261 |
| 2021-10-15 | $25.57 | $25.59 | $25.55 | $25.55 | $24.84 | 3,021 |
| 2021-10-14 | $25.80 | $25.80 | $25.67 | $25.75 | $25.03 | 3,591 |
| 2021-10-13 | $25.92 | $25.93 | $25.88 | $25.88 | $24.81 | 10,799 |
| 2021-10-12 | $25.90 | $25.95 | $25.90 | $25.95 | $24.88 | 1,169 |
| 2021-10-11 | $25.80 | $25.80 | $25.78 | $25.80 | $24.74 | 793 |
| 2021-10-08 | $25.77 | $25.77 | $25.77 | $25.77 | $24.71 | 1,066 |
| 2021-10-07 | $25.77 | $25.77 | $25.75 | $25.75 | $24.69 | 1,032 |
| 2021-10-06 | $25.65 | $25.99 | $25.65 | $25.78 | $24.72 | 4,016 |
| 2021-10-05 | $25.60 | $25.80 | $25.56 | $25.73 | $24.67 | 5,083 |
| 2021-10-04 | $25.63 | $25.80 | $25.56 | $25.62 | $24.56 | 3,152 |
| 2021-10-01 | $25.52 | $25.52 | $25.52 | $25.52 | $24.47 | 74 |
| 2021-09-30 | $25.58 | $25.72 | $25.50 | $25.52 | $24.47 | 4,706 |
| 2021-09-29 | $25.94 | $25.95 | $25.77 | $25.77 | $24.71 | 1,510 |
| 2021-09-28 | $25.50 | $25.63 | $25.50 | $25.63 | $24.57 | 5,791 |
| 2021-09-27 | $25.59 | $25.59 | $25.50 | $25.50 | $24.45 | 1,603 |
| 2021-09-24 | $25.60 | $25.60 | $25.28 | $25.45 | $24.40 | 16,081 |
| 2021-09-23 | $25.74 | $25.83 | $25.55 | $25.81 | $24.75 | 29,637 |
| 2021-09-22 | $25.75 | $25.75 | $25.64 | $25.69 | $24.63 | 26,423 |
| 2021-09-21 | $26.66 | $26.66 | $25.66 | $25.74 | $24.68 | 7,213 |
| 2021-09-20 | $25.79 | $25.79 | $25.62 | $25.76 | $24.70 | 4,304 |
| 2021-09-17 | $25.70 | $26.29 | $25.70 | $25.90 | $24.83 | 1,722 |
| 2021-09-16 | $25.80 | $25.90 | $25.59 | $25.80 | $24.74 | 24,897 |
| 2021-09-15 | $25.77 | $25.90 | $25.59 | $25.71 | $24.65 | 12,741 |
| 2021-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.93 | 245 |
| 2021-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.93 | 671 |
| 2021-09-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.01 | 279 |
| 2021-09-09 | $25.79 | $26.09 | $25.79 | $26.09 | $25.01 | 1,706 |
| 2021-09-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.83 | 1,045 |
| 2021-09-07 | $25.84 | $25.94 | $25.84 | $25.94 | $24.87 | 1,551 |
| 2021-09-03 | $25.86 | $26.02 | $25.86 | $26.02 | $24.95 | 2,127 |
| 2021-09-02 | $26.00 | $26.00 | $25.86 | $25.86 | $24.79 | 1,593 |
| 2021-09-01 | $26.06 | $26.35 | $25.94 | $26.00 | $24.93 | 17,421 |
| 2021-08-31 | $26.05 | $26.35 | $26.01 | $26.35 | $25.26 | 4,702 |
| 2021-08-30 | $26.06 | $26.06 | $25.88 | $25.88 | $24.81 | 2,472 |
| 2021-08-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.93 | 1,357 |
| 2021-08-26 | $25.87 | $25.87 | $25.87 | $25.87 | $24.80 | 32 |
| 2021-08-25 | $25.74 | $26.05 | $25.74 | $25.87 | $24.80 | 3,281 |
| 2021-08-24 | $25.86 | $26.00 | $25.86 | $25.87 | $24.80 | 1,428 |
| 2021-08-23 | $26.05 | $26.05 | $25.75 | $25.83 | $24.77 | 5,871 |
| 2021-08-20 | $26.00 | $26.35 | $25.97 | $26.05 | $24.98 | 14,338 |
| 2021-08-19 | $25.96 | $26.35 | $25.83 | $26.07 | $25.00 | 46,144 |
| 2021-08-18 | $25.65 | $26.69 | $25.63 | $25.82 | $24.76 | 58,447 |
| 2021-08-17 | $25.79 | $25.80 | $25.69 | $25.70 | $24.64 | 19,943 |
| 2021-08-16 | $25.79 | $25.93 | $25.79 | $25.87 | $24.80 | 2,947 |
| 2021-08-13 | $25.80 | $25.95 | $25.80 | $25.90 | $24.83 | 6,850 |
| 2021-08-12 | $25.92 | $25.93 | $25.88 | $25.93 | $24.86 | 1,266 |
| 2021-08-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.83 | 309 |
| 2021-08-10 | $25.74 | $25.80 | $25.65 | $25.75 | $24.69 | 12,941 |
| 2021-08-09 | $26.03 | $26.03 | $25.60 | $25.89 | $24.82 | 53,156 |
| 2021-08-06 | $26.02 | $26.02 | $26.00 | $26.02 | $24.95 | 3,394 |
| 2021-08-05 | $26.35 | $26.35 | $25.88 | $26.05 | $24.98 | 9,568 |
| 2021-08-04 | $25.72 | $26.08 | $25.72 | $26.03 | $24.96 | 3,868 |
| 2021-08-03 | $26.11 | $26.11 | $26.00 | $26.00 | $24.93 | 1,929 |
| 2021-08-02 | $25.89 | $26.35 | $25.75 | $25.98 | $24.91 | 10,442 |
| 2021-07-30 | $26.01 | $26.01 | $25.88 | $25.88 | $24.81 | 6,352 |
| 2021-07-29 | $25.91 | $26.09 | $25.91 | $26.09 | $25.01 | 1,073 |
| 2021-07-28 | $26.01 | $26.01 | $25.81 | $26.00 | $24.93 | 4,190 |
| 2021-07-27 | $27.10 | $27.10 | $26.03 | $26.03 | $24.96 | 2,285 |
| 2021-07-26 | $26.04 | $26.04 | $25.94 | $25.99 | $24.92 | 678 |
| 2021-07-23 | $25.78 | $26.00 | $25.78 | $25.99 | $24.92 | 3,802 |
| 2021-07-22 | $25.86 | $25.86 | $25.86 | $25.86 | $24.79 | 34 |
| 2021-07-21 | $25.76 | $25.87 | $25.76 | $25.86 | $24.79 | 3,365 |
| 2021-07-20 | $25.86 | $25.86 | $25.81 | $25.81 | $24.75 | 5,448 |
| 2021-07-19 | $25.62 | $26.00 | $25.62 | $25.80 | $24.74 | 3,118 |
| 2021-07-16 | $26.00 | $26.00 | $25.76 | $25.95 | $24.88 | 1,853 |
| 2021-07-15 | $26.00 | $26.00 | $25.75 | $25.98 | $24.91 | 1,392 |
| 2021-07-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.02 | 550 |
| 2021-07-13 | $25.91 | $26.31 | $25.91 | $26.18 | $24.76 | 62,739 |
| 2021-07-12 | $26.42 | $26.42 | $26.41 | $26.41 | $24.98 | 959 |
| 2021-07-09 | $26.12 | $26.49 | $25.96 | $26.42 | $24.99 | 123,108 |
| 2021-07-08 | $25.82 | $26.30 | $25.82 | $26.17 | $24.75 | 4,812 |
| 2021-07-07 | $26.07 | $26.09 | $25.99 | $25.99 | $24.58 | 2,476 |
| 2021-07-06 | $26.41 | $26.41 | $26.03 | $26.14 | $24.72 | 15,730 |
| 2021-07-02 | $26.01 | $26.29 | $25.89 | $26.21 | $24.79 | 4,932 |
| 2021-07-01 | $26.26 | $26.45 | $26.18 | $26.18 | $24.76 | 13,437 |
| 2021-06-30 | $26.32 | $26.39 | $26.05 | $26.37 | $24.94 | 5,041 |
| 2021-06-29 | $26.50 | $26.50 | $26.04 | $26.06 | $24.65 | 4,631 |
| 2021-06-28 | $25.74 | $26.05 | $25.74 | $26.05 | $24.64 | 2,949 |
| 2021-06-25 | $26.24 | $26.24 | $25.85 | $25.98 | $24.57 | 4,983 |
| 2021-06-24 | $26.01 | $26.17 | $26.01 | $26.01 | $24.60 | 570 |
| 2021-06-23 | $25.90 | $26.52 | $25.90 | $26.00 | $24.59 | 7,058 |
| 2021-06-22 | $25.97 | $25.97 | $25.82 | $25.89 | $24.49 | 11,064 |
| 2021-06-21 | $25.87 | $25.87 | $25.87 | $25.87 | $24.47 | 46 |
| 2021-06-18 | $25.88 | $25.88 | $25.87 | $25.87 | $24.47 | 918 |
| 2021-06-17 | $26.14 | $26.14 | $25.73 | $25.88 | $24.48 | 4,196 |
| 2021-06-16 | $26.15 | $26.15 | $26.15 | $26.15 | $24.73 | 373 |
| 2021-06-15 | $26.30 | $26.40 | $25.87 | $26.04 | $24.63 | 3,405 |
| 2021-06-14 | $26.20 | $26.30 | $25.67 | $26.30 | $24.87 | 12,170 |
| 2021-06-11 | $25.96 | $25.96 | $25.88 | $25.92 | $24.51 | 789 |
| 2021-06-10 | $25.78 | $25.95 | $25.62 | $25.83 | $24.43 | 5,742 |
| 2021-06-09 | $25.57 | $26.79 | $25.57 | $25.78 | $24.38 | 57,574 |
| 2021-06-08 | $25.65 | $25.65 | $25.53 | $25.62 | $24.23 | 150,844 |
| 2021-06-07 | $25.50 | $25.65 | $25.50 | $25.65 | $24.26 | 12,870 |
| 2021-06-04 | $25.55 | $25.62 | $25.46 | $25.57 | $24.18 | 284,206 |
| 2021-06-03 | $25.59 | $25.59 | $25.38 | $25.51 | $24.13 | 63,930 |
| 2021-06-02 | $25.63 | $25.63 | $25.50 | $25.55 | $24.16 | 25,025 |
| 2021-06-01 | $25.57 | $25.60 | $25.50 | $25.58 | $24.19 | 10,098 |
| 2021-05-28 | $25.73 | $25.75 | $25.59 | $25.60 | $24.21 | 5,335 |
| 2021-05-27 | $25.73 | $25.75 | $25.54 | $25.60 | $24.21 | 40,350 |
| 2021-05-26 | $25.75 | $25.75 | $25.52 | $25.63 | $24.24 | 56,727 |
| 2021-05-25 | $25.55 | $25.60 | $25.55 | $25.56 | $24.17 | 15,359 |
| 2021-05-24 | $25.70 | $25.85 | $25.54 | $25.54 | $24.15 | 5,333 |
| 2021-05-21 | $25.70 | $25.75 | $25.50 | $25.56 | $24.17 | 26,837 |
| 2021-05-20 | $25.50 | $25.64 | $25.44 | $25.56 | $24.17 | 79,170 |
| 2021-05-19 | $25.50 | $25.55 | $25.50 | $25.54 | $24.15 | 991 |
| 2021-05-18 | $25.57 | $25.57 | $25.53 | $25.54 | $24.15 | 1,734 |
| 2021-05-17 | $25.60 | $25.60 | $25.53 | $25.55 | $24.16 | 9,741 |
| 2021-05-14 | $25.56 | $25.56 | $25.51 | $25.55 | $24.16 | 1,864 |
| 2021-05-13 | $25.48 | $25.56 | $25.48 | $25.56 | $24.17 | 860 |
| 2021-05-12 | $25.52 | $25.55 | $25.38 | $25.49 | $24.11 | 6,894 |
| 2021-05-11 | $25.41 | $25.63 | $25.40 | $25.63 | $24.24 | 57,770 |
| 2021-05-10 | $25.54 | $25.55 | $25.46 | $25.50 | $24.11 | 2,679 |
| 2021-05-07 | $25.75 | $25.75 | $25.41 | $25.56 | $24.17 | 18,238 |
| 2021-05-06 | $25.69 | $25.69 | $25.46 | $25.68 | $24.29 | 15,610 |
| 2021-05-05 | $25.79 | $25.79 | $25.51 | $25.54 | $24.15 | 2,300 |
| 2021-05-04 | $25.60 | $25.63 | $25.49 | $25.50 | $24.12 | 31,983 |
| 2021-05-03 | $25.79 | $25.86 | $25.52 | $25.55 | $24.16 | 77,381 |
| 2021-04-30 | $25.57 | $25.87 | $25.55 | $25.85 | $24.45 | 4,624 |
| 2021-04-29 | $25.58 | $25.58 | $25.48 | $25.53 | $24.14 | 15,726 |
| 2021-04-28 | $25.60 | $25.61 | $25.50 | $25.55 | $24.16 | 93,044 |
| 2021-04-27 | $25.57 | $25.65 | $25.52 | $25.52 | $24.13 | 70,146 |
| 2021-04-26 | $25.59 | $25.60 | $25.44 | $25.45 | $24.07 | 43,790 |
| 2021-04-23 | $25.58 | $25.65 | $25.50 | $25.53 | $24.15 | 40,112 |
| 2021-04-22 | $25.58 | $25.75 | $25.46 | $25.48 | $24.10 | 18,785 |
| 2021-04-21 | $25.68 | $25.69 | $25.45 | $25.46 | $24.08 | 9,465 |
| 2021-04-20 | $25.53 | $25.68 | $25.51 | $25.68 | $24.29 | 1,531 |
| 2021-04-19 | $25.74 | $25.74 | $25.73 | $25.73 | $24.33 | 4,453 |
| 2021-04-16 | $25.80 | $25.80 | $25.70 | $25.73 | $24.33 | 2,463 |
| 2021-04-15 | $25.73 | $25.78 | $25.50 | $25.50 | $24.12 | 15,749 |
| 2021-04-14 | $25.78 | $25.78 | $25.65 | $25.75 | $24.35 | 3,784 |
| 2021-04-13 | $26.04 | $26.04 | $25.88 | $25.90 | $24.20 | 13,518 |
| 2021-04-12 | $26.07 | $26.07 | $25.90 | $26.00 | $24.29 | 1,042 |
| 2021-04-09 | $26.09 | $26.09 | $25.76 | $25.90 | $24.20 | 4,054 |
| 2021-04-08 | $26.25 | $26.25 | $25.90 | $26.12 | $24.40 | 118,399 |
| 2021-04-07 | $26.28 | $26.28 | $26.24 | $26.25 | $24.52 | 3,064 |
| 2021-04-06 | $26.51 | $26.51 | $25.97 | $25.97 | $24.26 | 101,916 |
| 2021-04-05 | $26.06 | $26.06 | $25.96 | $25.99 | $24.28 | 4,776 |
| 2021-04-01 | $26.05 | $26.05 | $26.01 | $26.03 | $24.32 | 14,237 |
| 2021-03-31 | $26.06 | $26.20 | $25.88 | $26.05 | $24.34 | 160,907 |
| 2021-03-30 | $26.00 | $26.15 | $25.92 | $25.92 | $24.21 | 19,360 |
| 2021-03-29 | $25.80 | $26.10 | $25.80 | $26.09 | $24.37 | 7,350 |
| 2021-03-26 | $25.99 | $26.00 | $25.64 | $25.80 | $24.10 | 19,283 |
| 2021-03-25 | $25.96 | $25.99 | $25.95 | $25.99 | $24.28 | 1,396 |
| 2021-03-24 | $25.81 | $25.88 | $25.79 | $25.88 | $24.18 | 6,321 |
| 2021-03-23 | $25.89 | $25.89 | $25.63 | $25.63 | $23.94 | 17,586 |
| 2021-03-22 | $25.70 | $25.89 | $25.70 | $25.88 | $24.18 | 10,903 |
| 2021-03-19 | $25.53 | $25.75 | $25.50 | $25.50 | $23.82 | 10,411 |
| 2021-03-18 | $25.77 | $25.77 | $25.50 | $25.50 | $23.82 | 151,256 |
| 2021-03-17 | $25.64 | $25.77 | $25.64 | $25.77 | $24.07 | 1,181 |
| 2021-03-16 | $25.63 | $25.64 | $25.50 | $25.63 | $23.94 | 10,869 |
| 2021-03-15 | $25.80 | $25.84 | $25.47 | $25.61 | $23.93 | 101,736 |
| 2021-03-12 | $25.65 | $25.67 | $25.55 | $25.63 | $23.94 | 5,286 |
| 2021-03-11 | $25.58 | $25.60 | $25.49 | $25.60 | $23.92 | 118,377 |
| 2021-03-10 | $25.48 | $25.60 | $25.44 | $25.50 | $23.82 | 91,879 |
| 2021-03-09 | $25.45 | $25.45 | $25.33 | $25.41 | $23.74 | 5,189 |
| 2021-03-08 | $25.63 | $25.66 | $25.30 | $25.39 | $23.72 | 9,122 |
| 2021-03-05 | $25.62 | $25.62 | $25.47 | $25.50 | $23.82 | 14,461 |
| 2021-03-04 | $26.00 | $26.20 | $25.95 | $25.95 | $24.24 | 6,926 |
| 2021-03-03 | $25.73 | $26.02 | $25.69 | $26.00 | $24.29 | 7,355 |
| 2021-03-02 | $26.10 | $26.11 | $26.02 | $26.09 | $24.37 | 26,118 |
| 2021-03-01 | $26.40 | $26.40 | $26.00 | $26.10 | $24.38 | 208,342 |
| 2021-02-26 | $25.89 | $26.94 | $25.71 | $26.59 | $24.84 | 517,997 |
| 2021-02-25 | $25.90 | $25.95 | $25.62 | $25.80 | $24.10 | 10,436 |
| 2021-02-24 | $25.69 | $25.88 | $25.69 | $25.84 | $24.14 | 10,325 |
| 2021-02-23 | $25.98 | $25.98 | $25.74 | $25.83 | $24.13 | 5,715 |
| 2021-02-22 | $25.74 | $25.98 | $25.74 | $25.95 | $24.24 | 34,564 |
| 2021-02-19 | $25.78 | $25.86 | $25.69 | $25.85 | $24.15 | 78,466 |
| 2021-02-18 | $25.69 | $25.84 | $25.49 | $25.83 | $24.13 | 148,461 |
| 2021-02-17 | $25.25 | $25.85 | $25.25 | $25.54 | $23.86 | 90,464 |
| 2021-02-16 | $25.30 | $25.30 | $25.17 | $25.24 | $23.58 | 134,517 |
Ready Capital Corp (RCC) News Headlines
Recent Ready Capital Corp (RCC) News
Similar Companies to Ready Capital Corp (RCC) 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 | -- | -- | -- |