Sachem Capital Corp (SACC) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$24.98 ($0.00) 0.00%
Sachem Capital Corp - Daily Information
Click for more stock information on Sachem Capital Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.98 |
| Previous Close | $24.98 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
Invest in Sachem Capital Corp (SACC)
Key People Sachem Capital Corp
| Employee | Position |
|---|---|
| John L. Villano | Chairman, President, CEO, CFO & Treasurer |
| Peter J. Cuozzo | Chief Operating Officer & Executive Vice President |
| William C. Haydon | CIO & Director-Investor Relations |
| Peter Giannotti | Secretary & Corporate Counsel |
| Leslie Bernhard | Independent Director |
| Arthur L. Goldberg | Independent Director |
| Brian A. Prinz | Independent Director |
Historical Stock Data for Sachem Capital Corp (SACC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 7,841 |
| 2024-12-26 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 3,289 |
| 2024-12-24 | $24.95 | $24.98 | $24.95 | $24.96 | $24.96 | 5,377 |
| 2024-12-23 | $24.87 | $24.87 | $24.86 | $24.86 | $24.86 | 2,914 |
| 2024-12-20 | $24.83 | $24.86 | $24.83 | $24.84 | $24.84 | 3,901 |
| 2024-12-19 | $24.80 | $24.84 | $24.80 | $24.82 | $24.82 | 5,546 |
| 2024-12-18 | $24.88 | $24.89 | $24.84 | $24.84 | $24.84 | 15,155 |
| 2024-12-17 | $24.91 | $24.91 | $24.76 | $24.85 | $24.85 | 6,180 |
| 2024-12-16 | $24.91 | $24.94 | $24.84 | $24.90 | $24.90 | 30,804 |
| 2024-12-13 | $24.81 | $24.97 | $24.71 | $24.91 | $24.91 | 19,737 |
| 2024-12-12 | $25.05 | $25.18 | $25.05 | $25.18 | $24.75 | 6,203 |
| 2024-12-11 | $25.06 | $25.11 | $25.05 | $25.10 | $24.67 | 5,642 |
| 2024-12-10 | $25.10 | $25.11 | $25.10 | $25.11 | $24.68 | 1,331 |
| 2024-12-09 | $25.08 | $25.08 | $25.06 | $25.06 | $24.63 | 2,668 |
| 2024-12-06 | $25.00 | $25.05 | $25.00 | $25.02 | $24.59 | 18,153 |
| 2024-12-05 | $25.07 | $25.15 | $25.01 | $25.04 | $24.61 | 25,761 |
| 2024-12-04 | $25.09 | $25.09 | $24.95 | $25.02 | $24.59 | 33,147 |
| 2024-12-03 | $25.11 | $25.11 | $25.08 | $25.08 | $24.65 | 11,087 |
| 2024-12-02 | $25.10 | $25.11 | $25.08 | $25.11 | $25.11 | 2,243 |
| 2024-11-29 | $25.10 | $25.11 | $25.09 | $25.09 | $25.09 | 7,305 |
| 2024-11-27 | $25.12 | $25.15 | $25.06 | $25.06 | $25.06 | 5,140 |
| 2024-11-26 | $25.10 | $25.10 | $25.09 | $25.10 | $25.10 | 3,980 |
| 2024-11-25 | $25.06 | $25.09 | $25.06 | $25.09 | $25.09 | 2,723 |
| 2024-11-22 | $25.07 | $25.10 | $25.06 | $25.09 | $25.09 | 3,694 |
| 2024-11-21 | $25.06 | $25.10 | $25.05 | $25.07 | $25.07 | 7,654 |
| 2024-11-20 | $25.11 | $25.11 | $25.03 | $25.03 | $25.03 | 4,026 |
| 2024-11-19 | $25.12 | $25.12 | $25.06 | $25.07 | $25.07 | 12,345 |
| 2024-11-18 | $25.17 | $25.18 | $25.07 | $25.07 | $25.07 | 10,086 |
| 2024-11-15 | $25.10 | $25.16 | $25.05 | $25.14 | $25.14 | 5,251 |
| 2024-11-14 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 1,376 |
| 2024-11-13 | $25.09 | $25.15 | $25.07 | $25.14 | $25.14 | 3,752 |
| 2024-11-12 | $25.06 | $25.15 | $25.06 | $25.15 | $25.15 | 2,425 |
| 2024-11-11 | $25.17 | $25.17 | $25.16 | $25.16 | $25.16 | 2,896 |
| 2024-11-08 | $25.14 | $25.14 | $25.09 | $25.14 | $25.14 | 2,094 |
| 2024-11-07 | $25.08 | $25.10 | $25.08 | $25.10 | $25.10 | 1,783 |
| 2024-11-06 | $25.05 | $25.14 | $25.05 | $25.09 | $25.09 | 2,217 |
| 2024-11-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2024-11-04 | $25.11 | $25.11 | $25.08 | $25.08 | $25.08 | 1,788 |
| 2024-11-01 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 171 |
| 2024-10-31 | $25.08 | $25.08 | $25.05 | $25.06 | $25.06 | 2,337 |
| 2024-10-30 | $25.05 | $25.06 | $25.02 | $25.06 | $25.06 | 6,303 |
| 2024-10-29 | $25.06 | $25.09 | $25.03 | $25.03 | $25.03 | 5,345 |
| 2024-10-28 | $25.06 | $25.08 | $25.03 | $25.08 | $25.08 | 604 |
| 2024-10-25 | $25.04 | $25.06 | $25.04 | $25.04 | $25.04 | 1,170 |
| 2024-10-24 | $25.02 | $25.03 | $25.02 | $25.03 | $25.03 | 8,141 |
| 2024-10-23 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 1,832 |
| 2024-10-22 | $25.03 | $25.03 | $25.01 | $25.01 | $25.01 | 1,041 |
| 2024-10-21 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 1,805 |
| 2024-10-18 | $25.03 | $25.03 | $24.99 | $25.00 | $25.00 | 5,954 |
| 2024-10-17 | $25.00 | $25.01 | $24.98 | $24.98 | $24.98 | 4,353 |
| 2024-10-16 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 2,280 |
| 2024-10-15 | $24.96 | $24.99 | $24.96 | $24.98 | $24.98 | 2,989 |
| 2024-10-14 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 272 |
| 2024-10-11 | $24.98 | $24.99 | $24.96 | $24.98 | $24.98 | 2,215 |
| 2024-10-10 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 156,235 |
| 2024-10-09 | $25.00 | $25.00 | $24.95 | $24.99 | $24.99 | 4,062 |
| 2024-10-08 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 399 |
| 2024-10-07 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 130 |
| 2024-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 831 |
| 2024-10-03 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 1,029 |
| 2024-10-02 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 768 |
| 2024-10-01 | $24.93 | $24.96 | $24.93 | $24.96 | $24.96 | 1,198 |
| 2024-09-30 | $24.97 | $24.97 | $24.94 | $24.95 | $24.95 | 2,292 |
| 2024-09-27 | $24.93 | $24.98 | $24.93 | $24.97 | $24.97 | 5,491 |
| 2024-09-26 | $24.96 | $24.98 | $24.94 | $24.97 | $24.97 | 9,099 |
| 2024-09-25 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 1,393 |
| 2024-09-24 | $24.96 | $24.96 | $24.85 | $24.90 | $24.90 | 9,328 |
| 2024-09-23 | $24.97 | $24.98 | $24.88 | $24.93 | $24.93 | 4,528 |
| 2024-09-20 | $24.87 | $24.92 | $24.86 | $24.92 | $24.92 | 2,301 |
| 2024-09-19 | $24.87 | $24.92 | $24.85 | $24.89 | $24.89 | 17,080 |
| 2024-09-18 | $24.98 | $24.98 | $24.79 | $24.88 | $24.88 | 20,293 |
| 2024-09-17 | $24.90 | $24.98 | $24.85 | $24.96 | $24.96 | 10,055 |
| 2024-09-16 | $24.98 | $24.98 | $24.77 | $24.90 | $24.90 | 31,428 |
| 2024-09-13 | $25.05 | $25.21 | $24.97 | $24.98 | $24.98 | 26,027 |
| 2024-09-12 | $25.27 | $25.29 | $25.26 | $25.29 | $24.86 | 4,849 |
| 2024-09-11 | $25.28 | $25.29 | $25.24 | $25.25 | $24.83 | 4,482 |
| 2024-09-10 | $25.27 | $25.33 | $25.27 | $25.33 | $24.90 | 2,541 |
| 2024-09-09 | $25.26 | $25.32 | $25.26 | $25.27 | $24.84 | 8,165 |
| 2024-09-06 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 372 |
| 2024-09-05 | $25.24 | $25.29 | $25.21 | $25.21 | $25.21 | 5,194 |
| 2024-09-04 | $25.18 | $25.24 | $25.16 | $25.21 | $25.21 | 2,614 |
| 2024-09-03 | $25.11 | $25.19 | $25.11 | $25.15 | $25.15 | 7,864 |
| 2024-08-30 | $25.11 | $25.13 | $25.11 | $25.11 | $25.11 | 2,344 |
| 2024-08-29 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 630 |
| 2024-08-28 | $25.13 | $25.15 | $25.11 | $25.11 | $25.11 | 12,511 |
| 2024-08-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 683 |
| 2024-08-26 | $25.15 | $25.15 | $25.11 | $25.15 | $25.15 | 3,591 |
| 2024-08-23 | $25.11 | $25.14 | $25.11 | $25.13 | $25.13 | 3,365 |
| 2024-08-22 | $25.16 | $25.16 | $25.10 | $25.12 | $25.12 | 7,949 |
| 2024-08-21 | $25.12 | $25.17 | $25.12 | $25.17 | $25.17 | 3,394 |
| 2024-08-20 | $24.96 | $25.17 | $24.93 | $25.13 | $25.13 | 32,901 |
| 2024-08-19 | $24.92 | $25.00 | $24.90 | $24.95 | $24.95 | 12,339 |
| 2024-08-16 | $24.91 | $24.92 | $24.91 | $24.92 | $24.92 | 4,717 |
| 2024-08-15 | $24.94 | $24.98 | $24.90 | $24.91 | $24.91 | 11,750 |
| 2024-08-14 | $24.87 | $24.95 | $24.86 | $24.95 | $24.95 | 15,481 |
| 2024-08-13 | $24.85 | $24.90 | $24.85 | $24.87 | $24.87 | 6,428 |
| 2024-08-12 | $24.85 | $24.90 | $24.85 | $24.85 | $24.85 | 4,700 |
| 2024-08-09 | $24.88 | $24.89 | $24.85 | $24.89 | $24.89 | 3,515 |
| 2024-08-08 | $24.84 | $24.88 | $24.84 | $24.88 | $24.88 | 5,967 |
| 2024-08-07 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 4,083 |
| 2024-08-06 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 2,516 |
| 2024-08-05 | $24.70 | $24.85 | $24.70 | $24.80 | $24.80 | 9,446 |
| 2024-08-02 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 11,526 |
| 2024-08-01 | $24.85 | $24.86 | $24.82 | $24.86 | $24.86 | 5,979 |
| 2024-07-31 | $24.86 | $24.87 | $24.83 | $24.84 | $24.84 | 7,072 |
| 2024-07-30 | $24.86 | $24.88 | $24.86 | $24.88 | $24.88 | 3,297 |
| 2024-07-29 | $24.78 | $24.86 | $24.77 | $24.86 | $24.86 | 3,072 |
| 2024-07-26 | $24.88 | $24.88 | $24.68 | $24.79 | $24.79 | 30,885 |
| 2024-07-25 | $24.85 | $24.87 | $24.85 | $24.85 | $24.85 | 2,229 |
| 2024-07-24 | $24.85 | $24.87 | $24.83 | $24.86 | $24.86 | 1,931 |
| 2024-07-23 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 1,585 |
| 2024-07-22 | $24.83 | $24.86 | $24.83 | $24.86 | $24.86 | 3,142 |
| 2024-07-19 | $24.90 | $24.90 | $24.85 | $24.86 | $24.86 | 4,678 |
| 2024-07-18 | $24.85 | $24.88 | $24.85 | $24.86 | $24.86 | 3,751 |
| 2024-07-17 | $24.88 | $24.88 | $24.85 | $24.85 | $24.85 | 5,007 |
| 2024-07-16 | $24.80 | $24.93 | $24.80 | $24.93 | $24.93 | 25,592 |
| 2024-07-15 | $24.75 | $24.77 | $24.75 | $24.75 | $24.75 | 2,859 |
| 2024-07-12 | $24.73 | $24.73 | $24.70 | $24.70 | $24.70 | 3,600 |
| 2024-07-11 | $24.75 | $24.75 | $24.65 | $24.71 | $24.71 | 16,080 |
| 2024-07-10 | $24.71 | $24.79 | $24.71 | $24.75 | $24.75 | 3,274 |
| 2024-07-09 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 8,690 |
| 2024-07-08 | $24.80 | $24.80 | $24.73 | $24.74 | $24.74 | 3,402 |
| 2024-07-05 | $24.80 | $24.80 | $24.73 | $24.75 | $24.75 | 2,590 |
| 2024-07-03 | $24.74 | $24.80 | $24.70 | $24.75 | $24.75 | 8,846 |
| 2024-07-02 | $24.65 | $24.75 | $24.64 | $24.73 | $24.73 | 14,931 |
| 2024-07-01 | $24.66 | $24.66 | $24.62 | $24.66 | $24.66 | 6,105 |
| 2024-06-28 | $24.67 | $24.70 | $24.62 | $24.66 | $24.66 | 18,312 |
| 2024-06-27 | $24.70 | $24.73 | $24.69 | $24.72 | $24.72 | 2,002 |
| 2024-06-26 | $24.70 | $24.78 | $24.68 | $24.78 | $24.78 | 6,622 |
| 2024-06-25 | $24.73 | $24.80 | $24.67 | $24.70 | $24.70 | 7,941 |
| 2024-06-24 | $24.63 | $24.80 | $24.62 | $24.78 | $24.78 | 25,811 |
| 2024-06-21 | $24.66 | $24.66 | $24.59 | $24.62 | $24.62 | 18,465 |
| 2024-06-20 | $24.56 | $24.66 | $24.51 | $24.62 | $24.62 | 12,294 |
| 2024-06-18 | $24.65 | $24.65 | $24.50 | $24.57 | $24.57 | 10,221 |
| 2024-06-17 | $24.65 | $24.75 | $24.57 | $24.62 | $24.62 | 16,382 |
| 2024-06-14 | $24.60 | $24.62 | $24.53 | $24.62 | $24.62 | 4,351 |
| 2024-06-13 | $24.88 | $24.95 | $24.87 | $24.95 | $24.52 | 1,637 |
| 2024-06-12 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 8,734 |
| 2024-06-11 | $24.87 | $24.87 | $24.82 | $24.82 | $24.82 | 2,821 |
| 2024-06-10 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 1,395 |
| 2024-06-07 | $24.82 | $24.87 | $24.81 | $24.84 | $24.84 | 3,367 |
| 2024-06-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 162 |
| 2024-06-05 | $24.77 | $24.89 | $24.77 | $24.89 | $24.89 | 768 |
| 2024-06-04 | $24.81 | $24.90 | $24.80 | $24.90 | $24.90 | 2,166 |
| 2024-06-03 | $24.78 | $24.86 | $24.78 | $24.86 | $24.86 | 567 |
| 2024-05-31 | $24.74 | $24.74 | $24.68 | $24.74 | $24.74 | 1,809 |
| 2024-05-30 | $24.74 | $24.74 | $24.68 | $24.73 | $24.73 | 2,846 |
| 2024-05-29 | $24.70 | $24.76 | $24.70 | $24.71 | $24.71 | 1,750 |
| 2024-05-28 | $24.74 | $24.76 | $24.68 | $24.68 | $24.68 | 4,910 |
| 2024-05-24 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 1,472 |
| 2024-05-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 276 |
| 2024-05-22 | $24.75 | $24.77 | $24.75 | $24.77 | $24.77 | 3,387 |
| 2024-05-21 | $24.74 | $24.80 | $24.74 | $24.78 | $24.78 | 5,797 |
| 2024-05-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1,565 |
| 2024-05-17 | $24.70 | $24.76 | $24.70 | $24.74 | $24.74 | 1,266 |
| 2024-05-16 | $24.75 | $24.75 | $24.73 | $24.74 | $24.74 | 1,765 |
| 2024-05-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 349 |
| 2024-05-14 | $24.69 | $24.75 | $24.69 | $24.75 | $24.75 | 1,888 |
| 2024-05-13 | $24.72 | $24.72 | $24.68 | $24.68 | $24.68 | 1,100 |
| 2024-05-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 632 |
| 2024-05-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 100 |
| 2024-05-08 | $24.78 | $24.78 | $24.68 | $24.68 | $24.68 | 4,913 |
| 2024-05-07 | $24.76 | $24.76 | $24.74 | $24.75 | $24.75 | 2,232 |
| 2024-05-06 | $24.75 | $24.78 | $24.72 | $24.76 | $24.76 | 1,116 |
| 2024-05-03 | $24.64 | $24.73 | $24.63 | $24.72 | $24.72 | 3,583 |
| 2024-05-02 | $24.65 | $24.66 | $24.60 | $24.60 | $24.60 | 1,214 |
| 2024-05-01 | $24.63 | $24.64 | $24.60 | $24.60 | $24.60 | 3,249 |
| 2024-04-30 | $24.64 | $24.65 | $24.56 | $24.62 | $24.62 | 9,523 |
| 2024-04-29 | $24.60 | $24.60 | $24.59 | $24.60 | $24.60 | 3,507 |
| 2024-04-26 | $24.59 | $24.60 | $24.53 | $24.59 | $24.59 | 3,651 |
| 2024-04-25 | $24.50 | $24.53 | $24.48 | $24.50 | $24.50 | 2,026 |
| 2024-04-24 | $24.56 | $24.56 | $24.45 | $24.54 | $24.54 | 3,245 |
| 2024-04-23 | $24.55 | $24.55 | $24.45 | $24.51 | $24.51 | 6,494 |
| 2024-04-22 | $24.53 | $24.55 | $24.48 | $24.53 | $24.53 | 6,304 |
| 2024-04-19 | $24.53 | $24.57 | $24.52 | $24.52 | $24.52 | 3,837 |
| 2024-04-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 19 |
| 2024-04-17 | $24.61 | $24.61 | $24.55 | $24.55 | $24.55 | 650 |
| 2024-04-16 | $24.54 | $24.54 | $24.50 | $24.53 | $24.53 | 2,623 |
| 2024-04-15 | $24.65 | $24.72 | $24.50 | $24.50 | $24.50 | 3,232 |
| 2024-04-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 18 |
| 2024-04-11 | $24.66 | $24.66 | $24.65 | $24.65 | $24.65 | 1,493 |
| 2024-04-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 850 |
| 2024-04-09 | $24.76 | $24.76 | $24.59 | $24.63 | $24.63 | 12,517 |
| 2024-04-08 | $24.85 | $24.86 | $24.70 | $24.70 | $24.70 | 3,221 |
| 2024-04-05 | $24.75 | $24.84 | $24.75 | $24.84 | $24.84 | 831 |
| 2024-04-04 | $24.78 | $24.78 | $24.69 | $24.70 | $24.70 | 1,925 |
| 2024-04-03 | $24.70 | $24.71 | $24.65 | $24.65 | $24.65 | 6,151 |
| 2024-04-02 | $24.71 | $24.71 | $24.65 | $24.70 | $24.70 | 3,068 |
| 2024-04-01 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 3,457 |
| 2024-03-28 | $24.72 | $24.80 | $24.72 | $24.75 | $24.75 | 4,982 |
| 2024-03-27 | $24.65 | $24.69 | $24.65 | $24.69 | $24.69 | 426 |
| 2024-03-26 | $24.69 | $24.69 | $24.66 | $24.69 | $24.69 | 1,387 |
| 2024-03-25 | $24.71 | $24.73 | $24.66 | $24.70 | $24.70 | 1,316 |
| 2024-03-22 | $24.76 | $24.79 | $24.60 | $24.79 | $24.79 | 3,725 |
| 2024-03-21 | $24.67 | $24.77 | $24.67 | $24.72 | $24.72 | 1,431 |
| 2024-03-20 | $24.87 | $24.91 | $24.76 | $24.76 | $24.76 | 3,424 |
| 2024-03-19 | $24.66 | $24.90 | $24.66 | $24.90 | $24.90 | 6,861 |
| 2024-03-18 | $24.70 | $24.76 | $24.60 | $24.71 | $24.71 | 4,295 |
| 2024-03-15 | $24.59 | $24.93 | $24.57 | $24.78 | $24.78 | 11,147 |
| 2024-03-14 | $24.55 | $24.59 | $24.55 | $24.58 | $24.58 | 2,886 |
| 2024-03-13 | $24.82 | $24.82 | $24.71 | $24.80 | $24.37 | 4,290 |
| 2024-03-12 | $24.77 | $24.80 | $24.74 | $24.80 | $24.37 | 3,373 |
| 2024-03-11 | $24.78 | $24.80 | $24.78 | $24.80 | $24.37 | 1,000 |
| 2024-03-08 | $24.78 | $24.79 | $24.76 | $24.79 | $24.37 | 2,943 |
| 2024-03-07 | $24.78 | $24.79 | $24.76 | $24.79 | $24.36 | 2,659 |
| 2024-03-06 | $24.71 | $24.71 | $24.70 | $24.70 | $24.28 | 310 |
| 2024-03-05 | $24.70 | $24.71 | $24.70 | $24.71 | $24.28 | 2,064 |
| 2024-03-04 | $24.75 | $24.82 | $24.65 | $24.78 | $24.35 | 7,343 |
| 2024-03-01 | $24.74 | $24.75 | $24.74 | $24.75 | $24.32 | 1,286 |
| 2024-02-29 | $24.68 | $24.68 | $24.68 | $24.68 | $24.26 | 124 |
| 2024-02-28 | $24.70 | $24.70 | $24.68 | $24.68 | $24.26 | 981 |
| 2024-02-27 | $24.75 | $24.75 | $24.70 | $24.72 | $24.30 | 1,813 |
| 2024-02-26 | $24.70 | $24.83 | $24.64 | $24.83 | $24.40 | 4,960 |
| 2024-02-23 | $24.60 | $24.66 | $24.55 | $24.55 | $24.55 | 2,311 |
| 2024-02-22 | $24.65 | $24.71 | $24.51 | $24.71 | $24.71 | 3,619 |
| 2024-02-21 | $24.73 | $24.73 | $24.69 | $24.69 | $24.69 | 543 |
| 2024-02-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 180 |
| 2024-02-16 | $24.60 | $24.65 | $24.52 | $24.64 | $24.64 | 2,440 |
| 2024-02-15 | $24.65 | $24.94 | $24.59 | $24.65 | $24.65 | 7,376 |
| 2024-02-14 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 1,008 |
| 2024-02-13 | $24.50 | $24.68 | $24.45 | $24.56 | $24.56 | 2,283 |
| 2024-02-12 | $24.59 | $24.65 | $24.59 | $24.59 | $24.59 | 3,793 |
| 2024-02-09 | $24.55 | $24.65 | $24.50 | $24.65 | $24.65 | 3,371 |
| 2024-02-08 | $24.43 | $24.43 | $24.39 | $24.39 | $24.39 | 1,206 |
| 2024-02-07 | $24.45 | $24.56 | $24.27 | $24.39 | $24.39 | 11,219 |
| 2024-02-06 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 288 |
| 2024-02-05 | $24.43 | $24.50 | $24.42 | $24.47 | $24.47 | 2,176 |
| 2024-02-02 | $24.67 | $24.67 | $24.42 | $24.53 | $24.53 | 3,948 |
| 2024-02-01 | $24.62 | $24.68 | $24.53 | $24.53 | $24.53 | 2,041 |
| 2024-01-31 | $24.57 | $24.57 | $24.55 | $24.55 | $24.55 | 1,289 |
| 2024-01-30 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 225 |
| 2024-01-29 | $24.62 | $24.62 | $24.56 | $24.56 | $24.56 | 1,015 |
| 2024-01-26 | $24.67 | $24.71 | $24.59 | $24.62 | $24.62 | 3,260 |
| 2024-01-25 | $24.65 | $24.65 | $24.55 | $24.55 | $24.55 | 1,441 |
| 2024-01-24 | $24.61 | $24.61 | $24.50 | $24.50 | $24.50 | 2,603 |
| 2024-01-23 | $24.53 | $24.81 | $24.53 | $24.62 | $24.62 | 3,537 |
| 2024-01-22 | $24.44 | $24.74 | $24.41 | $24.67 | $24.67 | 5,138 |
| 2024-01-19 | $24.45 | $24.64 | $24.45 | $24.53 | $24.53 | 5,097 |
| 2024-01-18 | $24.48 | $24.68 | $24.25 | $24.50 | $24.50 | 8,791 |
| 2024-01-17 | $24.62 | $24.62 | $24.44 | $24.53 | $24.53 | 5,851 |
| 2024-01-16 | $24.60 | $24.69 | $24.55 | $24.68 | $24.68 | 3,519 |
| 2024-01-12 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 486 |
| 2024-01-11 | $24.57 | $24.63 | $24.51 | $24.63 | $24.63 | 2,436 |
| 2024-01-10 | $24.59 | $24.60 | $24.54 | $24.57 | $24.57 | 4,347 |
| 2024-01-09 | $24.70 | $24.70 | $24.60 | $24.60 | $24.60 | 3,782 |
| 2024-01-08 | $24.58 | $24.70 | $24.54 | $24.70 | $24.70 | 2,130 |
| 2024-01-05 | $24.49 | $24.56 | $24.46 | $24.56 | $24.56 | 3,496 |
| 2024-01-04 | $24.44 | $24.44 | $24.42 | $24.42 | $24.42 | 1,011 |
| 2024-01-03 | $24.48 | $24.49 | $24.37 | $24.43 | $24.43 | 4,769 |
| 2024-01-02 | $24.42 | $24.45 | $24.42 | $24.45 | $24.45 | 2,856 |
| 2023-12-29 | $24.40 | $24.44 | $24.35 | $24.35 | $24.35 | 2,713 |
| 2023-12-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 140 |
| 2023-12-27 | $24.45 | $24.45 | $24.41 | $24.41 | $24.41 | 202 |
| 2023-12-26 | $24.40 | $24.40 | $24.34 | $24.34 | $24.34 | 900 |
| 2023-12-22 | $24.50 | $24.50 | $24.25 | $24.34 | $24.34 | 5,101 |
| 2023-12-21 | $24.50 | $24.50 | $24.10 | $24.44 | $24.44 | 5,393 |
| 2023-12-20 | $24.38 | $24.40 | $24.29 | $24.34 | $24.34 | 4,662 |
| 2023-12-19 | $24.39 | $24.50 | $24.37 | $24.50 | $24.50 | 2,419 |
| 2023-12-18 | $24.27 | $24.48 | $24.27 | $24.44 | $24.44 | 2,601 |
| 2023-12-15 | $24.25 | $24.43 | $24.07 | $24.30 | $24.30 | 2,120 |
| 2023-12-14 | $24.39 | $24.56 | $24.29 | $24.56 | $24.56 | 2,077 |
| 2023-12-13 | $24.40 | $24.41 | $24.25 | $24.41 | $23.99 | 1,225 |
| 2023-12-12 | $24.60 | $24.60 | $24.39 | $24.55 | $24.13 | 2,069 |
| 2023-12-11 | $24.41 | $24.60 | $24.40 | $24.40 | $23.98 | 4,839 |
| 2023-12-08 | $24.38 | $24.60 | $24.38 | $24.40 | $23.98 | 1,771 |
| 2023-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.08 | 29 |
| 2023-12-06 | $24.37 | $24.50 | $24.37 | $24.50 | $24.08 | 1,416 |
| 2023-12-05 | $24.37 | $24.37 | $24.37 | $24.37 | $23.95 | 12 |
| 2023-12-04 | $24.38 | $24.38 | $24.25 | $24.37 | $23.95 | 720 |
| 2023-12-01 | $24.22 | $24.40 | $24.22 | $24.40 | $23.98 | 2,490 |
| 2023-11-30 | $24.33 | $24.33 | $24.33 | $24.33 | $23.91 | 340 |
| 2023-11-29 | $24.27 | $24.35 | $24.20 | $24.33 | $23.91 | 4,199 |
| 2023-11-28 | $24.35 | $24.55 | $24.32 | $24.32 | $23.90 | 2,557 |
| 2023-11-27 | $24.60 | $24.75 | $24.22 | $24.33 | $23.91 | 4,488 |
| 2023-11-24 | $24.26 | $24.26 | $24.26 | $24.26 | $23.84 | 2,135 |
| 2023-11-22 | $24.26 | $24.37 | $24.23 | $24.24 | $23.82 | 1,911 |
| 2023-11-21 | $24.23 | $24.28 | $24.06 | $24.28 | $23.86 | 1,183 |
| 2023-11-20 | $24.09 | $24.28 | $24.09 | $24.23 | $23.81 | 4,590 |
| 2023-11-17 | $24.25 | $24.27 | $24.15 | $24.20 | $23.78 | 1,389 |
| 2023-11-16 | $24.23 | $24.31 | $23.92 | $24.26 | $23.84 | 5,488 |
| 2023-11-15 | $24.20 | $24.32 | $24.20 | $24.30 | $23.88 | 1,994 |
| 2023-11-14 | $24.11 | $24.23 | $24.08 | $24.20 | $23.78 | 9,002 |
| 2023-11-13 | $24.16 | $24.16 | $24.16 | $24.16 | $23.75 | 400 |
| 2023-11-10 | $24.06 | $24.06 | $24.06 | $24.06 | $23.65 | 51 |
| 2023-11-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.65 | 94 |
| 2023-11-08 | $24.06 | $24.06 | $24.06 | $24.06 | $23.65 | 154 |
| 2023-11-07 | $23.92 | $24.13 | $23.92 | $24.02 | $23.61 | 950 |
| 2023-11-06 | $24.12 | $24.18 | $24.05 | $24.05 | $23.64 | 2,472 |
| 2023-11-03 | $23.94 | $24.00 | $23.93 | $24.00 | $23.59 | 3,452 |
| 2023-11-02 | $24.00 | $24.00 | $23.87 | $24.00 | $23.59 | 1,458 |
| 2023-11-01 | $23.86 | $23.86 | $23.86 | $23.86 | $23.45 | 187 |
| 2023-10-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.45 | 277 |
| 2023-10-30 | $23.88 | $23.95 | $23.86 | $23.86 | $23.45 | 755 |
| 2023-10-27 | $24.25 | $24.25 | $23.86 | $23.86 | $23.45 | 2,288 |
| 2023-10-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.54 | 23 |
| 2023-10-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.54 | 487 |
| 2023-10-24 | $24.00 | $24.00 | $23.99 | $24.00 | $23.59 | 1,474 |
| 2023-10-23 | $23.86 | $24.08 | $23.86 | $24.08 | $23.67 | 1,065 |
| 2023-10-20 | $24.01 | $24.22 | $23.86 | $23.95 | $23.95 | 898 |
| 2023-10-19 | $24.08 | $24.16 | $24.00 | $24.16 | $24.16 | 3,538 |
| 2023-10-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 933 |
| 2023-10-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,281 |
| 2023-10-16 | $24.15 | $24.19 | $24.02 | $24.13 | $24.13 | 1,542 |
| 2023-10-13 | $24.02 | $24.04 | $24.00 | $24.00 | $24.00 | 1,038 |
| 2023-10-12 | $24.06 | $24.22 | $23.80 | $24.00 | $24.00 | 2,489 |
| 2023-10-11 | $24.10 | $24.10 | $23.92 | $23.92 | $23.92 | 6,882 |
| 2023-10-10 | $23.99 | $24.11 | $23.91 | $24.10 | $24.10 | 7,060 |
| 2023-10-09 | $23.93 | $24.20 | $23.85 | $23.90 | $23.90 | 22,393 |
| 2023-10-06 | $23.86 | $24.25 | $23.78 | $23.79 | $23.79 | 15,932 |
| 2023-10-05 | $24.01 | $24.07 | $23.68 | $23.87 | $23.87 | 14,211 |
| 2023-10-04 | $24.00 | $24.20 | $23.90 | $24.15 | $24.15 | 7,492 |
| 2023-10-03 | $24.18 | $24.23 | $23.94 | $24.04 | $24.04 | 8,281 |
| 2023-10-02 | $24.25 | $24.25 | $23.98 | $24.06 | $24.06 | 6,828 |
| 2023-09-29 | $24.14 | $24.27 | $24.08 | $24.25 | $24.25 | 10,141 |
| 2023-09-28 | $24.12 | $24.25 | $24.12 | $24.25 | $24.25 | 1,332 |
| 2023-09-27 | $24.30 | $24.35 | $24.25 | $24.25 | $24.25 | 913 |
| 2023-09-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 9 |
| 2023-09-25 | $24.07 | $24.10 | $23.99 | $24.09 | $24.09 | 2,427 |
| 2023-09-22 | $24.33 | $24.39 | $24.20 | $24.39 | $24.39 | 3,464 |
| 2023-09-21 | $24.27 | $24.36 | $24.20 | $24.36 | $24.36 | 3,235 |
| 2023-09-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 214 |
| 2023-09-19 | $24.45 | $24.45 | $24.37 | $24.42 | $24.42 | 4,192 |
| 2023-09-18 | $24.24 | $24.44 | $24.24 | $24.40 | $24.40 | 2,608 |
| 2023-09-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 577 |
| 2023-09-14 | $24.10 | $24.29 | $24.05 | $24.29 | $24.29 | 2,167 |
| 2023-09-13 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 1,514 |
| 2023-09-12 | $24.60 | $24.60 | $24.39 | $24.48 | $24.48 | 3,002 |
| 2023-09-11 | $24.44 | $24.60 | $24.44 | $24.60 | $24.60 | 2,095 |
| 2023-09-08 | $24.30 | $24.49 | $24.30 | $24.41 | $24.41 | 2,113 |
| 2023-09-07 | $24.51 | $24.62 | $24.30 | $24.44 | $24.44 | 5,874 |
| 2023-09-06 | $24.49 | $24.70 | $24.41 | $24.43 | $24.43 | 3,170 |
| 2023-09-05 | $24.54 | $24.83 | $24.37 | $24.57 | $24.57 | 5,798 |
| 2023-09-01 | $24.49 | $24.54 | $24.49 | $24.54 | $24.54 | 944 |
| 2023-08-31 | $24.46 | $24.46 | $24.40 | $24.40 | $24.40 | 1,170 |
| 2023-08-30 | $24.42 | $24.43 | $24.40 | $24.43 | $24.43 | 601 |
| 2023-08-29 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 2,336 |
| 2023-08-28 | $24.20 | $24.36 | $24.20 | $24.36 | $24.36 | 6,989 |
| 2023-08-25 | $24.29 | $24.37 | $24.29 | $24.37 | $24.37 | 821 |
| 2023-08-24 | $24.30 | $24.33 | $24.20 | $24.20 | $24.20 | 1,798 |
| 2023-08-23 | $24.20 | $24.26 | $24.20 | $24.25 | $24.25 | 1,057 |
| 2023-08-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 373 |
| 2023-08-21 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 408 |
| 2023-08-18 | $24.34 | $24.35 | $24.23 | $24.24 | $24.24 | 2,543 |
| 2023-08-17 | $24.35 | $24.36 | $24.25 | $24.36 | $24.36 | 4,537 |
| 2023-08-16 | $24.39 | $24.40 | $24.35 | $24.35 | $24.35 | 2,425 |
| 2023-08-15 | $24.19 | $24.25 | $24.05 | $24.25 | $24.25 | 2,825 |
| 2023-08-14 | $24.27 | $24.36 | $24.10 | $24.19 | $24.19 | 3,319 |
| 2023-08-11 | $24.19 | $24.27 | $24.19 | $24.23 | $24.23 | 1,763 |
| 2023-08-10 | $24.19 | $24.40 | $24.19 | $24.35 | $24.35 | 6,607 |
| 2023-08-09 | $24.21 | $24.40 | $24.21 | $24.25 | $24.25 | 3,060 |
| 2023-08-08 | $24.20 | $24.40 | $24.20 | $24.27 | $24.27 | 1,890 |
| 2023-08-07 | $24.20 | $24.40 | $24.10 | $24.11 | $24.11 | 5,717 |
| 2023-08-04 | $23.96 | $24.12 | $23.96 | $24.10 | $24.10 | 6,680 |
| 2023-08-03 | $24.00 | $24.09 | $23.95 | $24.02 | $24.02 | 2,044 |
| 2023-08-02 | $24.09 | $24.09 | $24.00 | $24.01 | $24.01 | 1,054 |
| 2023-08-01 | $24.12 | $24.12 | $24.10 | $24.11 | $24.11 | 886 |
| 2023-07-31 | $23.94 | $24.10 | $23.94 | $24.10 | $24.10 | 2,960 |
| 2023-07-28 | $23.80 | $24.00 | $23.80 | $23.96 | $23.96 | 1,201 |
| 2023-07-27 | $23.87 | $23.87 | $23.82 | $23.82 | $23.82 | 354 |
| 2023-07-26 | $23.72 | $23.92 | $23.72 | $23.86 | $23.86 | 2,907 |
| 2023-07-25 | $23.70 | $23.96 | $23.70 | $23.79 | $23.79 | 4,584 |
| 2023-07-24 | $23.78 | $23.97 | $23.78 | $23.97 | $23.97 | 204 |
| 2023-07-21 | $23.92 | $23.92 | $23.70 | $23.70 | $23.70 | 1,658 |
| 2023-07-20 | $23.75 | $23.83 | $23.75 | $23.76 | $23.76 | 800 |
| 2023-07-19 | $23.89 | $23.89 | $23.72 | $23.72 | $23.72 | 828 |
| 2023-07-18 | $23.75 | $23.89 | $23.68 | $23.68 | $23.68 | 3,827 |
| 2023-07-17 | $23.78 | $23.78 | $23.57 | $23.72 | $23.72 | 2,827 |
| 2023-07-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 200 |
| 2023-07-13 | $23.68 | $23.80 | $23.68 | $23.80 | $23.80 | 734 |
| 2023-07-12 | $23.67 | $23.71 | $23.64 | $23.68 | $23.68 | 4,314 |
| 2023-07-11 | $23.50 | $23.63 | $23.44 | $23.61 | $23.61 | 8,258 |
| 2023-07-10 | $23.62 | $23.68 | $23.55 | $23.68 | $23.68 | 1,731 |
| 2023-07-07 | $23.60 | $23.60 | $23.52 | $23.55 | $23.55 | 2,829 |
| 2023-07-06 | $23.57 | $23.60 | $23.54 | $23.60 | $23.60 | 1,590 |
| 2023-07-05 | $23.69 | $23.71 | $23.56 | $23.60 | $23.60 | 6,362 |
| 2023-07-03 | $23.65 | $23.80 | $23.52 | $23.69 | $23.69 | 5,145 |
| 2023-06-30 | $23.61 | $23.62 | $23.49 | $23.50 | $23.50 | 1,574 |
| 2023-06-29 | $23.66 | $23.77 | $23.60 | $23.60 | $23.60 | 3,090 |
| 2023-06-28 | $23.66 | $23.70 | $23.66 | $23.70 | $23.70 | 1,040 |
| 2023-06-27 | $23.64 | $23.76 | $23.63 | $23.70 | $23.70 | 1,428 |
| 2023-06-26 | $23.60 | $23.85 | $23.60 | $23.85 | $23.85 | 649 |
| 2023-06-23 | $23.74 | $23.74 | $23.60 | $23.60 | $23.60 | 1,124 |
| 2023-06-22 | $23.71 | $23.88 | $23.71 | $23.71 | $23.71 | 2,191 |
| 2023-06-21 | $23.79 | $23.91 | $23.66 | $23.66 | $23.66 | 2,984 |
| 2023-06-20 | $23.96 | $23.97 | $23.67 | $23.81 | $23.81 | 12,504 |
| 2023-06-16 | $23.78 | $23.90 | $23.76 | $23.83 | $23.83 | 5,166 |
| 2023-06-15 | $23.77 | $23.98 | $23.70 | $23.98 | $23.98 | 5,017 |
| 2023-06-14 | $23.91 | $24.07 | $23.66 | $23.75 | $23.75 | 6,230 |
| 2023-06-13 | $24.00 | $24.08 | $23.78 | $23.91 | $23.48 | 4,126 |
| 2023-06-12 | $23.83 | $24.03 | $23.77 | $23.94 | $23.51 | 2,855 |
| 2023-06-09 | $23.78 | $23.82 | $23.78 | $23.82 | $23.40 | 2,053 |
| 2023-06-08 | $23.77 | $23.82 | $23.68 | $23.75 | $23.33 | 3,170 |
| 2023-06-07 | $23.81 | $23.81 | $23.73 | $23.75 | $23.33 | 5,579 |
| 2023-06-06 | $23.68 | $23.82 | $23.68 | $23.77 | $23.35 | 3,472 |
| 2023-06-05 | $23.76 | $23.76 | $23.47 | $23.60 | $23.18 | 3,100 |
| 2023-06-02 | $23.75 | $23.77 | $23.75 | $23.76 | $23.34 | 982 |
| 2023-06-01 | $23.74 | $23.78 | $23.74 | $23.75 | $23.75 | 1,611 |
| 2023-05-31 | $23.64 | $23.79 | $23.64 | $23.78 | $23.78 | 1,693 |
| 2023-05-30 | $23.75 | $23.82 | $23.63 | $23.80 | $23.80 | 3,099 |
| 2023-05-26 | $23.66 | $23.72 | $23.53 | $23.72 | $23.72 | 2,204 |
| 2023-05-25 | $23.53 | $23.75 | $23.28 | $23.65 | $23.65 | 5,217 |
| 2023-05-24 | $23.70 | $23.79 | $23.05 | $23.39 | $23.39 | 10,465 |
| 2023-05-23 | $23.70 | $23.70 | $23.34 | $23.46 | $23.46 | 3,947 |
| 2023-05-22 | $23.51 | $23.58 | $23.40 | $23.58 | $23.58 | 3,453 |
| 2023-05-19 | $23.53 | $23.58 | $23.29 | $23.42 | $23.42 | 4,393 |
| 2023-05-18 | $23.69 | $23.69 | $23.41 | $23.65 | $23.65 | 2,412 |
| 2023-05-17 | $23.55 | $23.63 | $23.37 | $23.51 | $23.51 | 1,419 |
| 2023-05-16 | $23.18 | $23.67 | $23.18 | $23.48 | $23.48 | 3,219 |
| 2023-05-15 | $23.66 | $23.66 | $23.51 | $23.62 | $23.62 | 4,457 |
| 2023-05-12 | $23.54 | $23.68 | $23.20 | $23.60 | $23.60 | 13,279 |
| 2023-05-11 | $23.40 | $23.50 | $23.31 | $23.41 | $23.41 | 12,962 |
| 2023-05-10 | $22.84 | $23.58 | $22.84 | $23.20 | $23.20 | 2,517 |
| 2023-05-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 34 |
| 2023-05-08 | $23.20 | $23.52 | $23.11 | $23.48 | $23.48 | 1,391 |
| 2023-05-05 | $23.28 | $23.29 | $23.20 | $23.20 | $23.20 | 806 |
| 2023-05-04 | $23.45 | $23.45 | $23.20 | $23.28 | $23.28 | 2,236 |
| 2023-05-03 | $23.30 | $23.50 | $23.30 | $23.50 | $23.50 | 1,786 |
| 2023-05-02 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 465 |
| 2023-05-01 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 311 |
| 2023-04-28 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 672 |
| 2023-04-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-04-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 605 |
| 2023-04-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 534 |
| 2023-04-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 241 |
| 2023-04-21 | $23.67 | $23.67 | $23.58 | $23.58 | $23.58 | 711 |
| 2023-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 150 |
| 2023-04-19 | $23.50 | $23.61 | $23.50 | $23.61 | $23.61 | 1,002 |
| 2023-04-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 3 |
| 2023-04-17 | $23.40 | $23.54 | $23.40 | $23.54 | $23.54 | 633 |
| 2023-04-14 | $23.40 | $23.50 | $23.27 | $23.37 | $23.37 | 2,082 |
| 2023-04-13 | $23.50 | $23.67 | $23.24 | $23.40 | $23.40 | 3,294 |
| 2023-04-12 | $23.59 | $23.63 | $23.17 | $23.40 | $23.40 | 4,235 |
| 2023-04-11 | $23.55 | $23.60 | $23.46 | $23.59 | $23.59 | 958 |
| 2023-04-10 | $23.65 | $23.67 | $23.50 | $23.50 | $23.50 | 2,085 |
| 2023-04-06 | $23.60 | $23.71 | $23.60 | $23.69 | $23.69 | 2,604 |
| 2023-04-05 | $23.67 | $23.85 | $23.67 | $23.85 | $23.85 | 1,814 |
| 2023-04-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 11 |
| 2023-04-03 | $23.80 | $23.90 | $23.60 | $23.60 | $23.60 | 2,023 |
| 2023-03-31 | $23.88 | $23.88 | $23.55 | $23.88 | $23.88 | 1,830 |
| 2023-03-30 | $23.63 | $23.75 | $23.56 | $23.56 | $23.56 | 858 |
| 2023-03-29 | $23.60 | $23.60 | $23.52 | $23.52 | $23.52 | 1,345 |
| 2023-03-28 | $23.44 | $23.60 | $23.43 | $23.60 | $23.60 | 3,982 |
| 2023-03-27 | $23.50 | $23.71 | $23.33 | $23.60 | $23.60 | 12,093 |
| 2023-03-24 | $23.71 | $23.71 | $23.35 | $23.50 | $23.50 | 2,041 |
| 2023-03-23 | $23.69 | $23.70 | $23.43 | $23.50 | $23.50 | 7,024 |
| 2023-03-22 | $23.56 | $23.75 | $23.35 | $23.49 | $23.49 | 10,732 |
| 2023-03-21 | $23.75 | $23.86 | $23.32 | $23.35 | $23.35 | 8,650 |
| 2023-03-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 391 |
| 2023-03-17 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 550 |
| 2023-03-16 | $23.45 | $23.63 | $23.45 | $23.63 | $23.63 | 532 |
| 2023-03-15 | $23.27 | $23.51 | $23.27 | $23.50 | $23.50 | 4,749 |
| 2023-03-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 429 |
| 2023-03-13 | $23.78 | $23.83 | $23.78 | $23.83 | $23.40 | 211 |
| 2023-03-10 | $23.80 | $24.58 | $23.73 | $24.08 | $23.65 | 2,333 |
| 2023-03-09 | $24.05 | $24.05 | $23.95 | $23.95 | $23.52 | 700 |
| 2023-03-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.31 | 5 |
| 2023-03-07 | $23.99 | $24.08 | $23.74 | $23.74 | $23.31 | 2,000 |
| 2023-03-06 | $23.85 | $24.05 | $23.85 | $23.99 | $23.56 | 4,376 |
| 2023-03-03 | $23.65 | $23.70 | $23.61 | $23.70 | $23.70 | 1,335 |
| 2023-03-02 | $23.70 | $23.73 | $23.65 | $23.65 | $23.65 | 3,975 |
| 2023-03-01 | $23.73 | $23.73 | $23.62 | $23.65 | $23.65 | 1,976 |
| 2023-02-28 | $23.67 | $23.73 | $23.52 | $23.52 | $23.52 | 2,734 |
| 2023-02-27 | $23.70 | $23.70 | $23.60 | $23.60 | $23.60 | 882 |
| 2023-02-24 | $23.52 | $23.80 | $23.45 | $23.80 | $23.80 | 13,878 |
| 2023-02-23 | $23.77 | $23.77 | $23.45 | $23.47 | $23.47 | 10,953 |
| 2023-02-22 | $24.00 | $24.00 | $23.73 | $23.75 | $23.75 | 3,801 |
| 2023-02-21 | $24.00 | $24.00 | $23.91 | $23.91 | $23.91 | 577 |
| 2023-02-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 7 |
| 2023-02-16 | $24.07 | $24.07 | $24.02 | $24.02 | $24.02 | 438 |
| 2023-02-15 | $24.37 | $24.37 | $24.35 | $24.37 | $24.37 | 3,198 |
| 2023-02-14 | $24.66 | $24.66 | $24.40 | $24.44 | $24.44 | 3,296 |
| 2023-02-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 179 |
| 2023-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2023-02-09 | $24.00 | $24.23 | $24.00 | $24.00 | $24.00 | 940 |
| 2023-02-08 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 400 |
| 2023-02-07 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 1,992 |
| 2023-02-06 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 576 |
| 2023-02-03 | $24.19 | $24.23 | $24.19 | $24.23 | $24.23 | 1,113 |
| 2023-02-02 | $24.00 | $24.00 | $23.87 | $23.87 | $23.87 | 1,458 |
| 2023-02-01 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 800 |
| 2023-01-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 120 |
| 2023-01-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-01-27 | $24.00 | $24.12 | $23.79 | $23.96 | $23.96 | 3,501 |
| 2023-01-26 | $24.10 | $24.25 | $23.99 | $23.99 | $23.99 | 1,550 |
| 2023-01-25 | $23.84 | $24.00 | $23.84 | $24.00 | $24.00 | 1,411 |
| 2023-01-24 | $24.00 | $24.00 | $23.91 | $23.91 | $23.91 | 664 |
| 2023-01-23 | $24.04 | $24.14 | $23.85 | $23.96 | $23.96 | 6,500 |
| 2023-01-20 | $24.08 | $24.19 | $24.08 | $24.10 | $24.10 | 733 |
| 2023-01-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-01-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 586 |
| 2023-01-17 | $23.92 | $24.07 | $23.92 | $24.07 | $24.07 | 720 |
| 2023-01-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 143 |
| 2023-01-12 | $23.77 | $23.77 | $23.54 | $23.54 | $23.54 | 2,109 |
| 2023-01-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 4 |
| 2023-01-10 | $23.83 | $23.93 | $23.83 | $23.93 | $23.93 | 418 |
| 2023-01-09 | $23.88 | $23.99 | $23.72 | $23.99 | $23.99 | 1,467 |
| 2023-01-06 | $23.93 | $24.00 | $23.90 | $23.90 | $23.90 | 1,908 |
| 2023-01-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 47 |
| 2023-01-04 | $23.55 | $23.70 | $23.55 | $23.69 | $23.69 | 871 |
| 2023-01-03 | $23.80 | $23.80 | $23.55 | $23.55 | $23.55 | 2,335 |
| 2022-12-30 | $23.58 | $23.58 | $23.55 | $23.55 | $23.55 | 1,187 |
| 2022-12-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 417 |
| 2022-12-28 | $23.67 | $23.90 | $23.67 | $23.80 | $23.80 | 1,499 |
| 2022-12-27 | $23.49 | $23.66 | $23.49 | $23.66 | $23.66 | 756 |
| 2022-12-23 | $23.37 | $23.44 | $23.37 | $23.44 | $23.44 | 844 |
| 2022-12-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 102 |
| 2022-12-21 | $23.42 | $23.48 | $23.35 | $23.38 | $23.38 | 1,899 |
| 2022-12-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 500 |
| 2022-12-19 | $23.27 | $23.39 | $23.06 | $23.06 | $23.06 | 1,432 |
| 2022-12-16 | $23.27 | $23.27 | $23.24 | $23.25 | $23.25 | 789 |
| 2022-12-15 | $23.23 | $23.28 | $23.11 | $23.20 | $23.20 | 3,548 |
| 2022-12-14 | $23.27 | $23.84 | $23.23 | $23.52 | $23.52 | 760 |
| 2022-12-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.37 | 271 |
| 2022-12-12 | $23.84 | $23.90 | $23.84 | $23.90 | $23.47 | 563 |
| 2022-12-09 | $23.70 | $23.90 | $23.60 | $23.90 | $23.47 | 2,347 |
| 2022-12-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.48 | 487 |
| 2022-12-07 | $23.99 | $23.99 | $23.56 | $23.59 | $23.17 | 2,080 |
| 2022-12-06 | $23.61 | $23.88 | $23.61 | $23.88 | $23.45 | 1,568 |
| 2022-12-05 | $23.78 | $23.78 | $23.35 | $23.52 | $23.10 | 1,782 |
| 2022-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.27 | 210 |
| 2022-12-01 | $23.69 | $23.75 | $23.50 | $23.50 | $23.08 | 3,879 |
| 2022-11-30 | $23.97 | $23.97 | $23.97 | $23.97 | $23.54 | 7 |
| 2022-11-29 | $23.97 | $23.97 | $23.97 | $23.97 | $23.54 | 3 |
| 2022-11-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.54 | 52 |
| 2022-11-25 | $23.97 | $23.97 | $23.97 | $23.97 | $23.54 | 91 |
| 2022-11-23 | $24.05 | $24.05 | $23.70 | $23.97 | $23.54 | 1,048 |
| 2022-11-22 | $23.93 | $24.05 | $23.76 | $24.04 | $23.61 | 947 |
| 2022-11-21 | $23.67 | $24.17 | $23.62 | $23.89 | $23.46 | 3,237 |
| 2022-11-18 | $23.91 | $24.19 | $23.86 | $23.93 | $23.50 | 1,431 |
| 2022-11-17 | $23.60 | $24.17 | $23.60 | $23.96 | $23.53 | 1,567 |
| 2022-11-16 | $23.23 | $23.67 | $23.23 | $23.67 | $23.25 | 4,063 |
| 2022-11-15 | $23.29 | $23.46 | $23.29 | $23.46 | $23.04 | 1,500 |
| 2022-11-14 | $23.26 | $23.31 | $23.26 | $23.31 | $22.89 | 650 |
| 2022-11-11 | $23.18 | $23.35 | $23.18 | $23.35 | $22.93 | 1,066 |
| 2022-11-10 | $23.37 | $23.39 | $23.31 | $23.35 | $22.93 | 1,422 |
| 2022-11-09 | $23.11 | $23.39 | $23.10 | $23.12 | $22.71 | 2,376 |
| 2022-11-08 | $23.03 | $23.10 | $23.03 | $23.10 | $22.69 | 600 |
| 2022-11-07 | $22.24 | $23.40 | $22.24 | $23.01 | $22.60 | 533 |
| 2022-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.63 | 1,201 |
| 2022-11-03 | $23.40 | $23.51 | $23.40 | $23.51 | $23.09 | 1,503 |
| 2022-11-02 | $23.36 | $23.50 | $23.36 | $23.50 | $23.08 | 600 |
| 2022-11-01 | $23.57 | $23.57 | $23.57 | $23.57 | $23.15 | 409 |
| 2022-10-31 | $23.30 | $23.30 | $23.30 | $23.30 | $22.88 | 0 |
| 2022-10-28 | $23.40 | $23.43 | $23.30 | $23.30 | $22.88 | 1,657 |
| 2022-10-27 | $23.46 | $23.50 | $23.40 | $23.40 | $22.98 | 2,219 |
| 2022-10-26 | $23.45 | $23.48 | $23.40 | $23.40 | $22.98 | 1,207 |
| 2022-10-25 | $23.31 | $23.43 | $23.25 | $23.25 | $22.84 | 1,764 |
| 2022-10-24 | $23.25 | $23.43 | $23.25 | $23.31 | $22.89 | 2,320 |
| 2022-10-21 | $23.25 | $23.40 | $23.25 | $23.40 | $22.98 | 1,208 |
| 2022-10-20 | $23.31 | $23.31 | $23.23 | $23.25 | $22.83 | 609 |
| 2022-10-19 | $23.50 | $23.50 | $23.30 | $23.30 | $22.88 | 800 |
| 2022-10-18 | $23.33 | $23.33 | $23.33 | $23.33 | $22.91 | 500 |
| 2022-10-17 | $23.41 | $23.41 | $23.18 | $23.18 | $22.76 | 1,079 |
| 2022-10-14 | $23.56 | $23.56 | $23.37 | $23.40 | $23.40 | 1,320 |
| 2022-10-13 | $23.50 | $23.50 | $23.32 | $23.32 | $23.32 | 1,109 |
| 2022-10-12 | $23.90 | $23.90 | $23.60 | $23.60 | $23.60 | 711 |
| 2022-10-11 | $23.85 | $23.98 | $23.63 | $23.80 | $23.80 | 2,287 |
| 2022-10-10 | $23.72 | $24.00 | $23.45 | $24.00 | $24.00 | 7,017 |
| 2022-10-07 | $23.90 | $23.90 | $23.08 | $23.08 | $23.08 | 3,928 |
| 2022-10-06 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 1,689 |
| 2022-10-05 | $24.07 | $24.19 | $24.07 | $24.19 | $24.19 | 736 |
| 2022-10-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 179 |
| 2022-10-03 | $24.05 | $24.13 | $24.05 | $24.05 | $24.05 | 1,208 |
| 2022-09-30 | $24.20 | $24.20 | $24.06 | $24.06 | $24.06 | 675 |
| 2022-09-29 | $24.12 | $24.13 | $24.12 | $24.13 | $24.13 | 320 |
| 2022-09-28 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 92 |
| 2022-09-27 | $24.26 | $24.26 | $24.05 | $24.07 | $24.07 | 3,598 |
| 2022-09-26 | $24.40 | $24.40 | $24.26 | $24.26 | $24.26 | 1,821 |
| 2022-09-23 | $24.49 | $24.64 | $24.49 | $24.64 | $24.64 | 618 |
| 2022-09-22 | $24.41 | $24.49 | $24.41 | $24.46 | $24.46 | 1,603 |
| 2022-09-21 | $24.59 | $24.71 | $24.54 | $24.71 | $24.71 | 4,088 |
| 2022-09-20 | $24.59 | $24.59 | $24.57 | $24.57 | $24.57 | 629 |
| 2022-09-19 | $24.62 | $24.64 | $24.62 | $24.64 | $24.64 | 704 |
| 2022-09-16 | $24.82 | $24.82 | $24.75 | $24.78 | $24.78 | 1,729 |
| 2022-09-15 | $24.68 | $24.93 | $24.68 | $24.93 | $24.93 | 2,210 |
| 2022-09-14 | $24.71 | $24.71 | $24.51 | $24.57 | $24.57 | 1,137 |
| 2022-09-13 | $24.81 | $24.93 | $24.81 | $24.93 | $24.50 | 596 |
| 2022-09-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.40 | 2 |
| 2022-09-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.40 | 223 |
| 2022-09-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,085 |
| 2022-09-07 | $24.80 | $24.80 | $24.76 | $24.76 | $24.76 | 704 |
| 2022-09-06 | $24.83 | $24.83 | $24.79 | $24.79 | $24.79 | 544 |
| 2022-09-02 | $24.82 | $24.87 | $24.81 | $24.81 | $24.81 | 468 |
| 2022-09-01 | $24.53 | $24.82 | $24.53 | $24.82 | $24.82 | 4,416 |
| 2022-08-31 | $24.74 | $25.00 | $24.74 | $24.98 | $24.98 | 7,594 |
| 2022-08-30 | $24.82 | $24.97 | $24.82 | $24.97 | $24.97 | 1,040 |
| 2022-08-29 | $24.81 | $24.90 | $24.80 | $24.80 | $24.80 | 2,540 |
| 2022-08-26 | $24.80 | $24.89 | $24.80 | $24.88 | $24.88 | 3,612 |
| 2022-08-25 | $24.77 | $24.84 | $24.65 | $24.68 | $24.68 | 6,065 |
| 2022-08-24 | $24.95 | $24.95 | $24.77 | $24.88 | $24.88 | 8,206 |
| 2022-08-23 | $24.99 | $24.99 | $24.94 | $24.94 | $24.94 | 4,526 |
| 2022-08-22 | $24.90 | $24.98 | $24.90 | $24.98 | $24.98 | 1,029 |
| 2022-08-19 | $24.92 | $24.96 | $24.86 | $24.90 | $24.90 | 4,812 |
| 2022-08-18 | $24.84 | $24.84 | $24.72 | $24.75 | $24.75 | 1,377 |
| 2022-08-17 | $25.03 | $25.03 | $24.50 | $24.93 | $24.93 | 11,073 |
| 2022-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 20 |
| 2022-08-15 | $24.96 | $25.05 | $24.91 | $25.00 | $25.00 | 2,392 |
| 2022-08-12 | $24.94 | $25.00 | $24.94 | $25.00 | $25.00 | 1,251 |
| 2022-08-11 | $24.95 | $24.95 | $24.86 | $24.93 | $24.93 | 1,975 |
| 2022-08-10 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 752 |
| 2022-08-09 | $24.90 | $24.90 | $24.85 | $24.85 | $24.85 | 1,082 |
| 2022-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,931 |
| 2022-08-05 | $24.94 | $25.00 | $24.93 | $25.00 | $25.00 | 3,851 |
| 2022-08-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,253 |
| 2022-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 120 |
| 2022-08-02 | $24.85 | $24.93 | $24.75 | $24.75 | $24.75 | 2,454 |
| 2022-08-01 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 301 |
| 2022-07-29 | $24.85 | $24.85 | $24.82 | $24.82 | $24.82 | 210 |
| 2022-07-28 | $24.80 | $24.86 | $24.74 | $24.74 | $24.74 | 633 |
| 2022-07-27 | $24.64 | $24.70 | $24.55 | $24.65 | $24.65 | 3,933 |
| 2022-07-26 | $24.55 | $24.72 | $24.52 | $24.66 | $24.66 | 2,306 |
| 2022-07-25 | $24.75 | $24.75 | $24.52 | $24.52 | $24.52 | 1,000 |
| 2022-07-22 | $24.70 | $24.83 | $24.70 | $24.71 | $24.71 | 305 |
| 2022-07-21 | $24.95 | $24.95 | $24.66 | $24.66 | $24.66 | 632 |
| 2022-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 129 |
| 2022-07-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,123 |
| 2022-07-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-07-15 | $24.73 | $24.79 | $24.65 | $24.65 | $24.65 | 1,338 |
| 2022-07-14 | $24.84 | $24.84 | $24.73 | $24.73 | $24.73 | 977 |
| 2022-07-13 | $24.52 | $24.74 | $24.50 | $24.74 | $24.74 | 1,712 |
| 2022-07-12 | $24.72 | $24.74 | $24.72 | $24.74 | $24.74 | 1,625 |
| 2022-07-11 | $24.60 | $24.69 | $24.60 | $24.69 | $24.69 | 1,431 |
| 2022-07-08 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 636 |
| 2022-07-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 400 |
| 2022-07-06 | $24.60 | $24.75 | $24.60 | $24.75 | $24.75 | 849 |
| 2022-07-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 584 |
| 2022-07-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 171 |
| 2022-06-30 | $24.62 | $24.96 | $24.62 | $24.71 | $24.71 | 350 |
| 2022-06-29 | $24.80 | $24.86 | $24.75 | $24.75 | $24.75 | 1,571 |
| 2022-06-28 | $24.86 | $24.86 | $24.75 | $24.75 | $24.75 | 1,376 |
| 2022-06-27 | $24.77 | $24.81 | $24.68 | $24.69 | $24.69 | 3,401 |
| 2022-06-24 | $24.58 | $24.77 | $24.58 | $24.77 | $24.77 | 805 |
| 2022-06-23 | $24.60 | $24.77 | $24.60 | $24.77 | $24.77 | 3,503 |
| 2022-06-22 | $24.25 | $24.60 | $24.25 | $24.60 | $24.60 | 4,498 |
| 2022-06-21 | $24.13 | $24.39 | $24.13 | $24.39 | $24.39 | 3,153 |
| 2022-06-17 | $24.42 | $24.42 | $24.14 | $24.39 | $24.39 | 9,638 |
| 2022-06-16 | $24.60 | $24.60 | $24.41 | $24.41 | $24.41 | 4,554 |
| 2022-06-15 | $24.46 | $24.77 | $24.45 | $24.75 | $24.75 | 9,368 |
| 2022-06-14 | $24.94 | $24.94 | $24.29 | $24.43 | $24.43 | 13,454 |
| 2022-06-13 | $25.23 | $25.23 | $25.10 | $25.10 | $24.66 | 4,317 |
| 2022-06-10 | $25.22 | $25.31 | $25.20 | $25.31 | $24.87 | 1,300 |
| 2022-06-09 | $25.17 | $25.28 | $25.14 | $25.23 | $24.79 | 3,567 |
| 2022-06-08 | $25.16 | $25.30 | $25.12 | $25.15 | $24.72 | 6,931 |
| 2022-06-07 | $25.16 | $25.24 | $25.16 | $25.23 | $24.79 | 1,983 |
| 2022-06-06 | $25.15 | $25.30 | $25.15 | $25.28 | $24.85 | 1,890 |
| 2022-06-03 | $25.18 | $25.37 | $25.18 | $25.37 | $24.93 | 3,220 |
| 2022-06-02 | $25.16 | $25.20 | $25.16 | $25.16 | $24.73 | 1,540 |
| 2022-06-01 | $25.08 | $25.15 | $25.04 | $25.15 | $24.72 | 3,026 |
| 2022-05-31 | $25.10 | $25.10 | $25.05 | $25.07 | $24.64 | 2,135 |
| 2022-05-27 | $25.06 | $25.10 | $25.06 | $25.10 | $24.67 | 1,487 |
| 2022-05-26 | $25.07 | $25.15 | $25.00 | $25.09 | $24.66 | 5,040 |
| 2022-05-25 | $25.08 | $25.08 | $25.08 | $25.08 | $24.65 | 1,596 |
| 2022-05-24 | $25.01 | $25.10 | $25.01 | $25.10 | $24.67 | 3,259 |
| 2022-05-23 | $25.05 | $25.05 | $25.00 | $25.00 | $24.57 | 4,402 |
| 2022-05-20 | $24.99 | $25.10 | $24.99 | $25.05 | $24.62 | 3,240 |
| 2022-05-19 | $25.00 | $25.01 | $25.00 | $25.01 | $24.58 | 6,118 |
| 2022-05-18 | $24.95 | $25.00 | $24.85 | $25.00 | $24.57 | 4,931 |
| 2022-05-17 | $25.01 | $25.01 | $25.00 | $25.00 | $24.57 | 1,805 |
| 2022-05-16 | $25.00 | $25.08 | $25.00 | $25.08 | $24.65 | 1,597 |
| 2022-05-13 | $25.12 | $25.12 | $25.00 | $25.01 | $24.58 | 4,578 |
| 2022-05-12 | $25.02 | $25.06 | $25.01 | $25.06 | $24.63 | 4,315 |
| 2022-05-11 | $25.05 | $25.10 | $25.02 | $25.07 | $24.64 | 3,376 |
| 2022-05-10 | $25.13 | $25.14 | $25.04 | $25.05 | $24.62 | 3,527 |
| 2022-05-09 | $25.13 | $25.15 | $25.10 | $25.13 | $24.70 | 3,458 |
| 2022-05-06 | $25.21 | $25.21 | $25.13 | $25.15 | $24.72 | 7,031 |
| 2022-05-05 | $25.30 | $25.38 | $25.20 | $25.25 | $24.81 | 3,154 |
| 2022-05-04 | $25.17 | $25.17 | $25.17 | $25.17 | $24.74 | 200 |
| 2022-05-03 | $25.17 | $25.19 | $25.13 | $25.17 | $24.74 | 3,846 |
| 2022-05-02 | $25.23 | $25.23 | $25.19 | $25.20 | $24.76 | 1,546 |
| 2022-04-29 | $25.18 | $25.18 | $25.17 | $25.18 | $24.74 | 1,461 |
| 2022-04-28 | $25.17 | $25.18 | $25.17 | $25.18 | $24.74 | 280 |
| 2022-04-27 | $25.18 | $25.18 | $25.15 | $25.15 | $24.72 | 3,572 |
| 2022-04-26 | $25.18 | $25.18 | $25.14 | $25.18 | $24.74 | 5,593 |
| 2022-04-25 | $25.18 | $25.18 | $25.13 | $25.18 | $24.74 | 1,510 |
| 2022-04-22 | $25.15 | $25.18 | $25.15 | $25.18 | $24.74 | 1,000 |
| 2022-04-21 | $25.14 | $25.14 | $25.09 | $25.13 | $24.70 | 4,155 |
| 2022-04-20 | $25.17 | $25.18 | $25.15 | $25.15 | $24.72 | 2,649 |
| 2022-04-19 | $25.12 | $25.16 | $25.12 | $25.14 | $24.71 | 1,414 |
| 2022-04-18 | $25.15 | $25.18 | $25.12 | $25.13 | $24.70 | 3,070 |
| 2022-04-14 | $25.13 | $25.18 | $25.13 | $25.13 | $24.70 | 3,301 |
| 2022-04-13 | $25.18 | $25.18 | $25.14 | $25.14 | $24.71 | 600 |
| 2022-04-12 | $25.14 | $25.15 | $25.12 | $25.15 | $24.72 | 1,449 |
| 2022-04-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.72 | 515 |
| 2022-04-08 | $25.13 | $25.13 | $25.12 | $25.12 | $24.69 | 900 |
| 2022-04-07 | $25.18 | $25.18 | $25.12 | $25.12 | $24.69 | 2,244 |
| 2022-04-06 | $25.17 | $25.17 | $25.16 | $25.16 | $24.73 | 2,150 |
| 2022-04-05 | $25.15 | $25.18 | $25.12 | $25.16 | $24.73 | 4,208 |
| 2022-04-04 | $25.18 | $25.26 | $25.15 | $25.15 | $24.71 | 2,952 |
| 2022-04-01 | $25.32 | $25.32 | $25.10 | $25.18 | $24.74 | 5,222 |
| 2022-03-31 | $25.29 | $25.29 | $25.28 | $25.29 | $24.85 | 1,242 |
| 2022-03-30 | $25.29 | $25.30 | $25.28 | $25.30 | $24.86 | 2,971 |
| 2022-03-29 | $25.12 | $25.29 | $25.12 | $25.29 | $24.85 | 4,936 |
| 2022-03-28 | $25.08 | $25.30 | $25.08 | $25.30 | $24.86 | 6,638 |
| 2022-03-25 | $25.11 | $25.11 | $25.06 | $25.08 | $24.65 | 888 |
| 2022-03-24 | $25.11 | $25.11 | $25.11 | $25.11 | $24.68 | 651 |
| 2022-03-23 | $25.15 | $25.18 | $25.15 | $25.17 | $24.73 | 1,505 |
| 2022-03-22 | $25.04 | $25.14 | $25.04 | $25.14 | $24.70 | 629 |
| 2022-03-21 | $25.10 | $25.20 | $25.10 | $25.20 | $24.76 | 3,956 |
| 2022-03-18 | $25.10 | $25.17 | $25.07 | $25.14 | $24.71 | 3,437 |
| 2022-03-17 | $25.10 | $25.10 | $25.00 | $25.00 | $24.57 | 1,233 |
| 2022-03-16 | $25.00 | $25.10 | $25.00 | $25.10 | $24.67 | 1,797 |
| 2022-03-15 | $24.89 | $25.10 | $24.89 | $25.00 | $24.57 | 3,224 |
| 2022-03-14 | $24.74 | $25.02 | $24.65 | $25.00 | $24.57 | 10,837 |
| 2022-03-11 | $25.19 | $25.30 | $25.19 | $25.19 | $24.34 | 8,069 |
| 2022-03-10 | $25.30 | $25.30 | $25.12 | $25.30 | $24.44 | 9,090 |
| 2022-03-09 | $25.22 | $25.30 | $25.20 | $25.26 | $24.40 | 5,192 |
| 2022-03-08 | $25.21 | $25.26 | $25.21 | $25.26 | $24.40 | 1,519 |
| 2022-03-07 | $25.31 | $25.40 | $25.31 | $25.40 | $24.54 | 733 |
| 2022-03-04 | $25.36 | $25.36 | $25.31 | $25.31 | $24.45 | 725 |
| 2022-03-03 | $25.30 | $25.34 | $25.30 | $25.30 | $24.44 | 1,205 |
| 2022-03-02 | $25.48 | $25.50 | $25.45 | $25.50 | $24.64 | 3,669 |
| 2022-03-01 | $25.35 | $25.41 | $25.20 | $25.32 | $24.46 | 2,240 |
| 2022-02-28 | $25.24 | $25.35 | $25.24 | $25.35 | $24.49 | 3,220 |
| 2022-02-25 | $25.35 | $25.35 | $25.35 | $25.35 | $24.49 | 0 |
| 2022-02-24 | $25.26 | $25.35 | $25.12 | $25.35 | $24.49 | 2,570 |
| 2022-02-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.48 | 100 |
| 2022-02-22 | $25.37 | $25.37 | $25.32 | $25.34 | $24.48 | 2,119 |
| 2022-02-18 | $25.34 | $25.34 | $25.26 | $25.32 | $24.46 | 2,321 |
| 2022-02-17 | $25.28 | $25.28 | $25.26 | $25.26 | $24.40 | 500 |
| 2022-02-16 | $25.36 | $25.36 | $25.36 | $25.36 | $24.50 | 2 |
| 2022-02-15 | $25.26 | $25.36 | $25.26 | $25.36 | $24.50 | 1,488 |
| 2022-02-14 | $25.42 | $25.50 | $25.42 | $25.48 | $24.62 | 1,642 |
| 2022-02-11 | $25.35 | $25.35 | $25.30 | $25.30 | $24.44 | 1,406 |
| 2022-02-10 | $25.39 | $25.39 | $25.39 | $25.39 | $24.52 | 213 |
| 2022-02-09 | $25.35 | $25.37 | $25.35 | $25.37 | $24.51 | 616 |
| 2022-02-08 | $25.37 | $25.37 | $25.31 | $25.31 | $24.45 | 1,400 |
| 2022-02-07 | $25.48 | $25.48 | $25.48 | $25.48 | $24.62 | 4 |
| 2022-02-04 | $25.30 | $25.48 | $25.30 | $25.48 | $24.62 | 10,126 |
| 2022-02-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.48 | 225 |
| 2022-02-02 | $25.35 | $25.35 | $25.30 | $25.35 | $24.49 | 1,000 |
| 2022-02-01 | $25.31 | $25.43 | $25.30 | $25.30 | $24.44 | 5,035 |
| 2022-01-31 | $25.34 | $25.35 | $25.30 | $25.31 | $24.45 | 5,676 |
| 2022-01-28 | $25.48 | $25.48 | $25.35 | $25.35 | $24.49 | 447 |
| 2022-01-27 | $25.44 | $25.48 | $25.23 | $25.23 | $24.38 | 4,211 |
| 2022-01-26 | $25.35 | $25.35 | $25.25 | $25.27 | $24.41 | 2,559 |
| 2022-01-25 | $25.23 | $25.50 | $25.23 | $25.42 | $24.56 | 13,065 |
| 2022-01-24 | $25.19 | $25.37 | $25.11 | $25.37 | $24.51 | 8,542 |
| 2022-01-21 | $25.25 | $25.25 | $25.19 | $25.19 | $24.34 | 303 |
| 2022-01-20 | $25.26 | $25.36 | $25.26 | $25.27 | $24.41 | 1,925 |
| 2022-01-19 | $25.26 | $25.26 | $25.26 | $25.26 | $24.40 | 167 |
| 2022-01-18 | $25.27 | $25.27 | $25.26 | $25.26 | $24.40 | 2,753 |
| 2022-01-14 | $25.28 | $25.28 | $25.28 | $25.28 | $24.42 | 65 |
| 2022-01-13 | $25.32 | $25.32 | $25.25 | $25.28 | $24.42 | 4,571 |
| 2022-01-12 | $25.26 | $25.33 | $25.24 | $25.33 | $24.47 | 900 |
| 2022-01-11 | $25.32 | $25.33 | $25.32 | $25.33 | $24.47 | 2,967 |
| 2022-01-10 | $25.24 | $25.37 | $25.24 | $25.37 | $24.51 | 1,446 |
| 2022-01-07 | $25.29 | $25.29 | $25.29 | $25.29 | $24.43 | 4,015 |
| 2022-01-06 | $25.24 | $25.32 | $25.24 | $25.30 | $24.44 | 1,995 |
| 2022-01-05 | $25.24 | $25.27 | $25.24 | $25.25 | $24.39 | 2,305 |
| 2022-01-04 | $25.18 | $25.20 | $25.15 | $25.17 | $24.32 | 6,104 |
| 2022-01-03 | $25.20 | $25.24 | $25.20 | $25.20 | $24.35 | 1,139 |
| 2021-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.39 | 100 |
| 2021-12-30 | $25.15 | $25.25 | $25.15 | $25.25 | $24.39 | 2,011 |
| 2021-12-29 | $25.21 | $25.23 | $25.17 | $25.21 | $24.36 | 3,200 |
| 2021-12-28 | $25.12 | $25.21 | $25.07 | $25.21 | $24.36 | 4,379 |
| 2021-12-27 | $25.11 | $25.14 | $25.08 | $25.13 | $24.28 | 3,213 |
| 2021-12-23 | $25.13 | $25.13 | $25.11 | $25.11 | $24.26 | 2,922 |
| 2021-12-22 | $25.14 | $25.14 | $25.07 | $25.09 | $24.23 | 9,852 |
| 2021-12-21 | $25.06 | $25.13 | $25.06 | $25.13 | $24.28 | 3,195 |
| 2021-12-20 | $25.04 | $25.13 | $25.04 | $25.13 | $24.28 | 1,747 |
| 2021-12-17 | $25.06 | $25.12 | $25.00 | $25.12 | $24.27 | 7,221 |
| 2021-12-16 | $25.20 | $25.20 | $25.14 | $25.20 | $24.35 | 3,159 |
| 2021-12-15 | $25.17 | $25.17 | $25.05 | $25.12 | $24.27 | 5,696 |
| 2021-12-14 | $25.14 | $25.26 | $25.00 | $25.15 | $24.30 | 4,898 |
| 2021-12-13 | $25.55 | $25.55 | $25.54 | $25.54 | $24.26 | 350 |
| 2021-12-10 | $25.56 | $25.59 | $25.53 | $25.53 | $24.25 | 456 |
| 2021-12-09 | $25.48 | $25.59 | $25.48 | $25.57 | $24.29 | 1,150 |
| 2021-12-08 | $25.48 | $25.48 | $25.46 | $25.47 | $24.19 | 1,099 |
| 2021-12-07 | $25.41 | $25.47 | $25.34 | $25.46 | $24.18 | 2,719 |
| 2021-12-06 | $25.48 | $25.48 | $25.48 | $25.48 | $24.20 | 300 |
| 2021-12-03 | $25.44 | $25.44 | $25.38 | $25.38 | $24.11 | 1,660 |
| 2021-12-02 | $25.45 | $25.45 | $25.45 | $25.45 | $24.17 | 0 |
| 2021-12-01 | $25.43 | $25.45 | $25.41 | $25.45 | $24.17 | 1,330 |
| 2021-11-30 | $25.44 | $25.44 | $25.40 | $25.41 | $24.14 | 1,137 |
| 2021-11-29 | $25.40 | $25.45 | $25.40 | $25.45 | $24.17 | 1,318 |
| 2021-11-26 | $25.44 | $25.44 | $25.44 | $25.44 | $24.17 | 536 |
| 2021-11-24 | $25.44 | $25.44 | $25.44 | $25.44 | $24.17 | 201 |
| 2021-11-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.13 | 0 |
| 2021-11-22 | $25.43 | $25.46 | $25.40 | $25.40 | $24.13 | 571 |
| 2021-11-19 | $25.42 | $25.45 | $25.42 | $25.45 | $24.17 | 650 |
| 2021-11-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.05 | 200 |
| 2021-11-17 | $25.45 | $25.45 | $25.36 | $25.36 | $24.09 | 1,205 |
| 2021-11-16 | $25.52 | $25.52 | $25.36 | $25.37 | $24.10 | 1,134 |
| 2021-11-15 | $25.31 | $25.35 | $25.31 | $25.35 | $24.08 | 823 |
| 2021-11-12 | $25.25 | $25.40 | $25.25 | $25.32 | $24.05 | 2,210 |
| 2021-11-11 | $25.48 | $25.65 | $25.31 | $25.65 | $24.36 | 2,516 |
| 2021-11-10 | $25.32 | $25.32 | $25.32 | $25.32 | $24.05 | 1,486 |
| 2021-11-09 | $25.50 | $25.50 | $25.40 | $25.44 | $24.17 | 3,590 |
| 2021-11-08 | $25.51 | $25.51 | $25.51 | $25.51 | $24.23 | 161 |
| 2021-11-05 | $25.50 | $25.65 | $25.40 | $25.51 | $24.23 | 4,731 |
| 2021-11-04 | $25.36 | $25.43 | $25.36 | $25.39 | $24.11 | 2,596 |
| 2021-11-03 | $25.29 | $25.35 | $25.29 | $25.35 | $24.08 | 963 |
| 2021-11-02 | $25.34 | $25.34 | $25.34 | $25.34 | $24.07 | 100 |
| 2021-11-01 | $25.28 | $25.34 | $25.25 | $25.34 | $24.07 | 2,985 |
| 2021-10-29 | $25.25 | $25.28 | $25.25 | $25.25 | $23.98 | 1,264 |
| 2021-10-28 | $25.20 | $25.29 | $25.20 | $25.28 | $24.01 | 2,150 |
| 2021-10-27 | $25.28 | $25.28 | $25.19 | $25.22 | $23.96 | 2,886 |
| 2021-10-26 | $25.23 | $25.29 | $25.23 | $25.24 | $23.97 | 2,310 |
| 2021-10-25 | $25.28 | $25.28 | $25.23 | $25.26 | $23.99 | 2,502 |
| 2021-10-22 | $25.31 | $25.33 | $25.25 | $25.25 | $23.98 | 1,910 |
| 2021-10-21 | $25.22 | $25.28 | $25.22 | $25.28 | $24.01 | 383 |
| 2021-10-20 | $25.25 | $25.33 | $25.25 | $25.29 | $24.03 | 825 |
| 2021-10-19 | $25.27 | $25.27 | $25.24 | $25.26 | $23.99 | 1,282 |
| 2021-10-18 | $25.27 | $25.27 | $25.27 | $25.27 | $24.00 | 25 |
| 2021-10-15 | $25.33 | $25.35 | $25.21 | $25.27 | $24.00 | 4,855 |
| 2021-10-14 | $25.34 | $25.35 | $25.30 | $25.30 | $24.03 | 1,197 |
| 2021-10-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.00 | 30 |
| 2021-10-12 | $25.20 | $25.30 | $25.17 | $25.27 | $24.00 | 2,587 |
| 2021-10-11 | $25.18 | $25.31 | $25.18 | $25.31 | $24.04 | 515 |
| 2021-10-08 | $25.15 | $25.18 | $25.15 | $25.18 | $23.92 | 1,490 |
| 2021-10-07 | $25.25 | $25.25 | $25.16 | $25.21 | $23.94 | 4,375 |
| 2021-10-06 | $25.25 | $25.27 | $25.25 | $25.26 | $23.99 | 1,705 |
| 2021-10-05 | $25.27 | $25.28 | $25.19 | $25.20 | $23.94 | 4,763 |
| 2021-10-04 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 400 |
| 2021-10-01 | $25.20 | $25.25 | $25.20 | $25.21 | $23.94 | 1,532 |
| 2021-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.98 | 920 |
| 2021-09-29 | $25.24 | $25.25 | $25.20 | $25.20 | $23.94 | 5,751 |
| 2021-09-28 | $25.19 | $25.19 | $25.19 | $25.19 | $23.93 | 369 |
| 2021-09-27 | $25.17 | $25.18 | $25.17 | $25.18 | $23.92 | 1,670 |
| 2021-09-24 | $25.17 | $25.24 | $25.13 | $25.19 | $23.93 | 1,086 |
| 2021-09-23 | $25.20 | $25.21 | $25.14 | $25.21 | $23.95 | 879 |
| 2021-09-22 | $25.22 | $25.22 | $25.12 | $25.14 | $23.88 | 1,751 |
| 2021-09-21 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 876 |
| 2021-09-20 | $25.20 | $25.20 | $25.20 | $25.20 | $23.94 | 2,255 |
| 2021-09-17 | $25.20 | $25.26 | $25.20 | $25.26 | $23.99 | 405 |
| 2021-09-16 | $25.20 | $25.27 | $25.17 | $25.17 | $23.91 | 4,997 |
| 2021-09-15 | $25.25 | $25.25 | $25.19 | $25.19 | $23.93 | 3,491 |
| 2021-09-14 | $25.40 | $25.40 | $25.15 | $25.17 | $23.91 | 2,901 |
| 2021-09-13 | $25.60 | $25.61 | $25.54 | $25.54 | $23.85 | 1,404 |
| 2021-09-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.82 | 72 |
| 2021-09-09 | $25.58 | $25.58 | $25.50 | $25.50 | $23.82 | 1,003 |
| 2021-09-08 | $25.47 | $25.59 | $25.47 | $25.54 | $23.85 | 1,768 |
| 2021-09-07 | $25.60 | $25.65 | $25.46 | $25.50 | $23.82 | 4,070 |
| 2021-09-03 | $25.60 | $25.60 | $25.50 | $25.50 | $23.82 | 2,800 |
| 2021-09-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.91 | 1,561 |
| 2021-09-01 | $25.54 | $25.58 | $25.54 | $25.58 | $23.89 | 550 |
| 2021-08-31 | $25.54 | $25.54 | $25.54 | $25.54 | $23.85 | 200 |
| 2021-08-30 | $25.43 | $25.54 | $25.41 | $25.45 | $23.77 | 1,665 |
| 2021-08-27 | $25.53 | $25.54 | $25.53 | $25.53 | $23.84 | 673 |
| 2021-08-26 | $25.38 | $25.50 | $25.38 | $25.50 | $23.82 | 1,800 |
| 2021-08-25 | $25.42 | $25.46 | $25.40 | $25.44 | $23.75 | 2,101 |
| 2021-08-24 | $25.36 | $25.44 | $25.36 | $25.43 | $23.75 | 2,374 |
| 2021-08-23 | $25.40 | $25.40 | $25.40 | $25.40 | $23.72 | 4 |
| 2021-08-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.72 | 85 |
| 2021-08-19 | $25.42 | $25.42 | $25.38 | $25.40 | $23.72 | 2,247 |
| 2021-08-18 | $25.40 | $25.40 | $25.40 | $25.40 | $23.73 | 242 |
| 2021-08-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.68 | 101 |
| 2021-08-16 | $25.35 | $25.47 | $25.35 | $25.47 | $23.79 | 1,695 |
| 2021-08-13 | $25.40 | $25.40 | $25.37 | $25.40 | $23.72 | 1,656 |
| 2021-08-12 | $25.38 | $25.38 | $25.38 | $25.38 | $23.70 | 505 |
| 2021-08-11 | $25.48 | $25.48 | $25.48 | $25.48 | $23.80 | 475 |
| 2021-08-10 | $25.37 | $25.39 | $25.36 | $25.39 | $23.71 | 1,748 |
| 2021-08-09 | $25.44 | $25.44 | $25.36 | $25.43 | $23.75 | 922 |
| 2021-08-06 | $25.36 | $25.36 | $25.36 | $25.36 | $23.68 | 0 |
| 2021-08-05 | $25.40 | $25.44 | $25.36 | $25.36 | $23.68 | 7,337 |
| 2021-08-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.72 | 153 |
| 2021-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.72 | 20 |
| 2021-08-02 | $25.38 | $25.40 | $25.38 | $25.40 | $23.72 | 859 |
| 2021-07-30 | $25.40 | $25.40 | $25.29 | $25.34 | $23.67 | 1,026 |
| 2021-07-29 | $25.39 | $25.41 | $25.39 | $25.40 | $23.72 | 1,290 |
| 2021-07-28 | $25.41 | $25.41 | $25.40 | $25.40 | $23.72 | 723 |
| 2021-07-27 | $25.40 | $25.40 | $25.31 | $25.31 | $23.64 | 950 |
| 2021-07-26 | $25.41 | $25.41 | $25.38 | $25.40 | $23.72 | 2,881 |
| 2021-07-23 | $25.42 | $25.42 | $25.41 | $25.41 | $23.73 | 705 |
| 2021-07-22 | $25.42 | $25.42 | $25.42 | $25.42 | $23.74 | 0 |
| 2021-07-21 | $25.47 | $25.47 | $25.42 | $25.42 | $23.74 | 600 |
| 2021-07-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.72 | 887 |
| 2021-07-19 | $25.25 | $25.30 | $25.25 | $25.27 | $23.60 | 1,341 |
| 2021-07-16 | $25.36 | $25.36 | $25.36 | $25.36 | $23.68 | 288 |
| 2021-07-15 | $25.45 | $25.46 | $25.39 | $25.39 | $23.71 | 5,250 |
| 2021-07-14 | $25.51 | $25.56 | $25.45 | $25.56 | $23.87 | 1,825 |
| 2021-07-13 | $25.49 | $25.50 | $25.49 | $25.50 | $23.82 | 1,137 |
| 2021-07-12 | $25.56 | $25.56 | $25.40 | $25.48 | $23.80 | 3,948 |
| 2021-07-09 | $25.46 | $25.50 | $25.46 | $25.50 | $23.82 | 5,435 |
| 2021-07-08 | $25.37 | $25.44 | $25.37 | $25.43 | $23.75 | 836 |
| 2021-07-07 | $25.49 | $25.50 | $25.49 | $25.50 | $23.82 | 2,924 |
| 2021-07-06 | $25.45 | $25.47 | $25.45 | $25.47 | $23.79 | 1,791 |
| 2021-07-02 | $25.56 | $25.56 | $25.49 | $25.50 | $23.82 | 646 |
| 2021-07-01 | $25.44 | $25.50 | $25.44 | $25.50 | $23.82 | 2,271 |
| 2021-06-30 | $25.42 | $25.45 | $25.35 | $25.45 | $23.76 | 2,588 |
| 2021-06-29 | $25.39 | $25.42 | $25.35 | $25.35 | $23.68 | 13,325 |
| 2021-06-28 | $25.44 | $25.44 | $25.35 | $25.38 | $23.70 | 27,637 |
| 2021-06-25 | $25.19 | $25.26 | $25.19 | $25.22 | $23.55 | 5,575 |
| 2021-06-24 | $25.16 | $25.21 | $25.16 | $25.20 | $23.54 | 15,827 |
| 2021-06-23 | $25.18 | $25.22 | $25.15 | $25.20 | $23.54 | 57,408 |
| 2021-06-22 | $25.21 | $25.21 | $25.16 | $25.20 | $23.54 | 1,204 |
| 2021-06-21 | $25.20 | $25.20 | $25.14 | $25.20 | $23.54 | 3,630 |
| 2021-06-18 | $25.17 | $25.19 | $25.14 | $25.19 | $23.53 | 2,156 |
| 2021-06-17 | $25.25 | $25.25 | $25.18 | $25.20 | $23.54 | 1,297 |
| 2021-06-16 | $25.20 | $25.20 | $25.18 | $25.18 | $23.51 | 372 |
| 2021-06-15 | $25.27 | $25.27 | $25.27 | $25.27 | $23.60 | 368 |
| 2021-06-14 | $25.40 | $25.44 | $25.20 | $25.20 | $23.54 | 4,077 |
| 2021-06-11 | $25.45 | $25.45 | $25.41 | $25.45 | $23.37 | 2,234 |
| 2021-06-10 | $25.44 | $25.45 | $25.35 | $25.35 | $23.28 | 4,402 |
| 2021-06-09 | $25.40 | $25.45 | $25.40 | $25.44 | $23.36 | 1,770 |
| 2021-06-08 | $25.40 | $25.43 | $25.40 | $25.40 | $23.32 | 3,671 |
| 2021-06-07 | $25.53 | $25.55 | $25.53 | $25.54 | $23.45 | 1,579 |
| 2021-06-04 | $25.35 | $25.39 | $25.35 | $25.39 | $23.32 | 4,210 |
| 2021-06-03 | $25.35 | $25.35 | $25.33 | $25.34 | $23.27 | 1,820 |
| 2021-06-02 | $25.32 | $25.35 | $25.29 | $25.35 | $23.28 | 5,765 |
| 2021-06-01 | $25.32 | $25.32 | $25.32 | $25.32 | $23.25 | 150 |
| 2021-05-28 | $25.35 | $25.35 | $25.34 | $25.34 | $23.27 | 2,750 |
| 2021-05-27 | $25.33 | $25.35 | $25.30 | $25.35 | $23.28 | 2,649 |
| 2021-05-26 | $25.35 | $25.46 | $25.32 | $25.33 | $23.26 | 2,787 |
| 2021-05-25 | $25.53 | $25.53 | $25.27 | $25.31 | $23.24 | 5,651 |
| 2021-05-24 | $25.35 | $25.50 | $25.35 | $25.50 | $23.42 | 2,599 |
| 2021-05-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.28 | 15 |
| 2021-05-20 | $25.35 | $25.35 | $25.31 | $25.35 | $23.28 | 3,126 |
| 2021-05-19 | $25.29 | $25.35 | $25.25 | $25.35 | $23.28 | 4,175 |
| 2021-05-18 | $25.26 | $25.35 | $25.26 | $25.35 | $23.28 | 1,643 |
| 2021-05-17 | $25.39 | $25.39 | $25.27 | $25.27 | $23.20 | 260 |
| 2021-05-14 | $25.35 | $25.40 | $25.27 | $25.27 | $23.20 | 4,802 |
| 2021-05-13 | $25.34 | $25.35 | $25.34 | $25.34 | $23.27 | 1,768 |
| 2021-05-12 | $25.35 | $25.35 | $25.32 | $25.33 | $23.26 | 3,566 |
| 2021-05-11 | $25.34 | $25.35 | $25.33 | $25.35 | $23.28 | 1,900 |
| 2021-05-10 | $25.35 | $25.40 | $25.33 | $25.40 | $23.32 | 5,349 |
| 2021-05-07 | $25.35 | $25.35 | $25.32 | $25.35 | $23.28 | 3,138 |
| 2021-05-06 | $25.30 | $25.34 | $25.30 | $25.34 | $23.27 | 1,000 |
| 2021-05-05 | $25.40 | $25.40 | $25.37 | $25.37 | $23.29 | 1,527 |
| 2021-05-04 | $25.33 | $25.40 | $25.33 | $25.40 | $23.32 | 2,152 |
| 2021-05-03 | $25.33 | $25.35 | $25.30 | $25.35 | $23.28 | 1,220 |
| 2021-04-30 | $25.30 | $25.30 | $25.30 | $25.30 | $23.23 | 635 |
| 2021-04-29 | $25.40 | $25.40 | $25.40 | $25.40 | $23.32 | 35 |
| 2021-04-28 | $25.40 | $25.40 | $25.40 | $25.40 | $23.32 | 6 |
| 2021-04-27 | $25.40 | $25.49 | $25.40 | $25.40 | $23.32 | 745 |
| 2021-04-26 | $25.18 | $25.38 | $25.17 | $25.38 | $23.31 | 3,961 |
| 2021-04-23 | $25.24 | $25.25 | $25.21 | $25.21 | $23.15 | 1,243 |
| 2021-04-22 | $25.25 | $25.25 | $25.15 | $25.15 | $23.09 | 2,424 |
| 2021-04-21 | $25.24 | $25.27 | $25.19 | $25.23 | $23.17 | 6,250 |
| 2021-04-20 | $25.27 | $25.27 | $25.21 | $25.21 | $23.15 | 1,912 |
| 2021-04-19 | $25.30 | $25.30 | $25.27 | $25.30 | $23.23 | 1,615 |
| 2021-04-16 | $25.27 | $25.30 | $25.27 | $25.30 | $23.23 | 1,440 |
| 2021-04-15 | $25.18 | $25.30 | $25.16 | $25.30 | $23.23 | 2,809 |
| 2021-04-14 | $25.15 | $25.20 | $25.11 | $25.20 | $23.14 | 2,436 |
| 2021-04-13 | $25.20 | $25.20 | $25.19 | $25.19 | $23.13 | 4,719 |
| 2021-04-12 | $25.19 | $25.24 | $25.11 | $25.17 | $23.11 | 9,037 |
| 2021-04-09 | $25.25 | $25.25 | $25.19 | $25.19 | $23.13 | 1,765 |
| 2021-04-08 | $25.33 | $25.33 | $25.20 | $25.28 | $23.21 | 3,607 |
| 2021-04-07 | $25.28 | $25.34 | $25.28 | $25.34 | $23.26 | 2,416 |
| 2021-04-06 | $25.24 | $25.30 | $25.21 | $25.28 | $23.21 | 2,515 |
| 2021-04-05 | $25.21 | $25.21 | $25.13 | $25.18 | $23.12 | 2,608 |
| 2021-04-01 | $25.27 | $25.28 | $25.26 | $25.26 | $23.20 | 770 |
| 2021-03-31 | $25.22 | $25.28 | $25.15 | $25.15 | $23.09 | 1,307 |
| 2021-03-30 | $25.28 | $25.28 | $25.24 | $25.24 | $23.18 | 444 |
| 2021-03-29 | $25.10 | $25.19 | $25.08 | $25.19 | $23.13 | 910 |
| 2021-03-26 | $25.20 | $25.27 | $25.10 | $25.14 | $23.09 | 6,190 |
| 2021-03-25 | $25.11 | $25.15 | $25.11 | $25.13 | $23.08 | 650 |
| 2021-03-24 | $25.11 | $25.15 | $25.07 | $25.09 | $23.04 | 4,339 |
| 2021-03-23 | $25.11 | $25.13 | $25.11 | $25.11 | $23.06 | 1,773 |
| 2021-03-22 | $25.10 | $25.13 | $25.09 | $25.13 | $23.08 | 3,069 |
| 2021-03-19 | $25.12 | $25.12 | $25.12 | $25.12 | $23.07 | 488 |
| 2021-03-18 | $25.10 | $25.13 | $25.10 | $25.13 | $23.07 | 1,007 |
| 2021-03-17 | $25.15 | $25.22 | $25.15 | $25.22 | $23.15 | 1,995 |
| 2021-03-16 | $25.09 | $25.17 | $25.09 | $25.17 | $23.11 | 454 |
| 2021-03-15 | $25.11 | $25.15 | $25.06 | $25.06 | $23.01 | 1,331 |
| 2021-03-12 | $25.06 | $25.15 | $25.00 | $25.15 | $23.09 | 4,337 |
| 2021-03-11 | $25.27 | $25.27 | $25.27 | $25.27 | $22.82 | 2,337 |
| 2021-03-10 | $25.25 | $25.28 | $25.18 | $25.27 | $22.82 | 12,210 |
| 2021-03-09 | $25.27 | $25.28 | $25.20 | $25.26 | $22.81 | 1,150 |
| 2021-03-08 | $25.19 | $25.27 | $25.19 | $25.27 | $22.81 | 5,481 |
| 2021-03-05 | $25.26 | $25.27 | $25.20 | $25.20 | $22.75 | 1,935 |
| 2021-03-04 | $25.24 | $25.26 | $25.22 | $25.26 | $22.81 | 3,150 |
| 2021-03-03 | $25.19 | $25.24 | $25.18 | $25.24 | $22.79 | 975 |
| 2021-03-02 | $25.19 | $25.19 | $25.18 | $25.19 | $22.74 | 1,644 |
| 2021-03-01 | $25.12 | $25.19 | $25.10 | $25.19 | $22.74 | 3,226 |
| 2021-02-26 | $25.17 | $25.19 | $25.16 | $25.16 | $22.71 | 2,481 |
| 2021-02-25 | $25.15 | $25.23 | $25.15 | $25.23 | $22.78 | 408 |
| 2021-02-24 | $25.15 | $25.19 | $25.05 | $25.19 | $22.74 | 1,241 |
| 2021-02-23 | $25.18 | $25.25 | $25.18 | $25.25 | $22.80 | 440 |
| 2021-02-22 | $25.13 | $25.26 | $25.13 | $25.26 | $22.81 | 734 |
| 2021-02-19 | $25.25 | $25.25 | $25.10 | $25.18 | $22.73 | 1,177 |
| 2021-02-18 | $25.26 | $25.26 | $25.10 | $25.25 | $22.80 | 4,463 |
| 2021-02-17 | $25.21 | $25.26 | $25.21 | $25.22 | $22.77 | 3,204 |
| 2021-02-16 | $25.25 | $25.25 | $25.17 | $25.22 | $22.77 | 2,530 |
| 2021-02-12 | $25.18 | $25.18 | $25.18 | $25.18 | $22.74 | 445 |
| 2021-02-11 | $25.20 | $25.20 | $25.11 | $25.20 | $22.75 | 3,319 |
| 2021-02-10 | $25.25 | $25.30 | $25.13 | $25.30 | $22.84 | 4,114 |
| 2021-02-09 | $25.25 | $25.25 | $25.11 | $25.25 | $22.80 | 3,900 |
| 2021-02-08 | $25.20 | $25.25 | $25.10 | $25.10 | $22.66 | 12,241 |
| 2021-02-05 | $25.10 | $25.51 | $25.05 | $25.38 | $22.91 | 6,172 |
| 2021-02-04 | $25.00 | $25.07 | $24.92 | $24.92 | $22.50 | 3,473 |
| 2021-02-03 | $25.10 | $25.10 | $25.10 | $25.10 | $22.66 | 835 |
| 2021-02-02 | $25.01 | $25.10 | $25.00 | $25.06 | $22.63 | 1,832 |
| 2021-02-01 | $25.19 | $25.19 | $25.19 | $25.19 | $22.74 | 192 |
| 2021-01-29 | $24.98 | $25.96 | $24.98 | $25.19 | $22.75 | 3,551 |
| 2021-01-28 | $24.92 | $24.94 | $24.92 | $24.94 | $22.52 | 905 |
| 2021-01-27 | $24.95 | $24.95 | $24.89 | $24.89 | $22.47 | 1,766 |
| 2021-01-26 | $24.91 | $24.92 | $24.87 | $24.92 | $22.50 | 4,010 |
| 2021-01-25 | $24.94 | $24.95 | $24.90 | $24.91 | $22.49 | 4,494 |
| 2021-01-22 | $24.90 | $24.95 | $24.90 | $24.94 | $22.52 | 3,915 |
| 2021-01-21 | $24.91 | $24.95 | $24.91 | $24.95 | $22.53 | 2,141 |
| 2021-01-20 | $24.93 | $24.94 | $24.93 | $24.94 | $22.52 | 530 |
| 2021-01-19 | $24.73 | $24.95 | $24.73 | $24.95 | $22.53 | 2,790 |
| 2021-01-15 | $24.84 | $24.90 | $24.83 | $24.88 | $22.46 | 1,190 |
| 2021-01-14 | $24.91 | $24.92 | $24.75 | $24.82 | $22.41 | 3,293 |
| 2021-01-13 | $24.92 | $24.92 | $24.89 | $24.92 | $22.50 | 1,432 |
| 2021-01-12 | $24.92 | $24.92 | $24.90 | $24.91 | $22.49 | 2,947 |
| 2021-01-11 | $24.94 | $24.95 | $24.91 | $24.95 | $22.53 | 3,622 |
| 2021-01-08 | $24.94 | $24.94 | $24.94 | $24.94 | $22.52 | 363 |
| 2021-01-07 | $24.93 | $24.93 | $24.88 | $24.90 | $22.48 | 1,256 |
| 2021-01-06 | $24.91 | $24.92 | $24.90 | $24.90 | $22.48 | 1,495 |
| 2021-01-05 | $24.82 | $24.82 | $24.80 | $24.80 | $22.39 | 1,043 |
| 2021-01-04 | $24.90 | $24.94 | $24.87 | $24.91 | $22.49 | 2,689 |
| 2020-12-31 | $24.79 | $24.81 | $24.77 | $24.81 | $22.40 | 881 |
| 2020-12-30 | $24.76 | $24.84 | $24.76 | $24.84 | $22.43 | 902 |
| 2020-12-29 | $24.72 | $24.79 | $24.72 | $24.76 | $22.35 | 1,172 |
| 2020-12-28 | $24.70 | $24.74 | $24.66 | $24.71 | $22.31 | 3,480 |
| 2020-12-24 | $24.67 | $24.79 | $24.67 | $24.79 | $22.38 | 610 |
| 2020-12-23 | $24.64 | $24.78 | $24.58 | $24.75 | $22.35 | 2,179 |
| 2020-12-22 | $24.61 | $24.78 | $24.52 | $24.57 | $22.19 | 5,744 |
| 2020-12-21 | $24.83 | $24.83 | $24.40 | $24.70 | $22.30 | 3,420 |
| 2020-12-18 | $24.60 | $24.83 | $24.56 | $24.62 | $22.23 | 7,064 |
| 2020-12-17 | $24.89 | $24.89 | $24.75 | $24.85 | $22.44 | 3,266 |
| 2020-12-16 | $24.69 | $24.80 | $24.64 | $24.67 | $22.28 | 1,511 |
| 2020-12-15 | $24.72 | $24.72 | $24.61 | $24.61 | $22.22 | 742 |
| 2020-12-14 | $25.00 | $25.00 | $24.59 | $24.59 | $22.20 | 8,012 |
| 2020-12-11 | $25.17 | $25.20 | $25.15 | $25.20 | $22.36 | 2,910 |
| 2020-12-10 | $25.15 | $25.15 | $25.15 | $25.15 | $22.32 | 901 |
| 2020-12-09 | $25.22 | $25.32 | $25.11 | $25.32 | $22.47 | 7,353 |
| 2020-12-08 | $25.18 | $25.28 | $25.12 | $25.12 | $22.29 | 1,301 |
| 2020-12-07 | $25.03 | $25.17 | $25.02 | $25.17 | $22.34 | 1,565 |
| 2020-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.18 | 63 |
| 2020-12-03 | $25.00 | $25.09 | $25.00 | $25.00 | $22.18 | 4,033 |
| 2020-12-02 | $24.90 | $25.00 | $24.90 | $24.90 | $22.10 | 4,013 |
| 2020-12-01 | $25.00 | $25.00 | $24.75 | $24.93 | $22.12 | 3,338 |
| 2020-11-30 | $25.00 | $25.00 | $24.94 | $24.97 | $22.16 | 2,521 |
| 2020-11-27 | $25.00 | $25.00 | $24.96 | $25.00 | $22.18 | 525 |
| 2020-11-25 | $24.97 | $25.00 | $24.78 | $24.93 | $22.12 | 4,918 |
| 2020-11-24 | $24.94 | $24.97 | $24.73 | $24.97 | $22.16 | 1,807 |
| 2020-11-23 | $24.52 | $24.75 | $24.52 | $24.75 | $21.96 | 1,315 |
| 2020-11-20 | $24.62 | $24.73 | $24.62 | $24.73 | $21.94 | 682 |
| 2020-11-19 | $24.62 | $24.65 | $24.62 | $24.65 | $21.87 | 1,365 |
| 2020-11-18 | $24.79 | $24.79 | $24.75 | $24.75 | $21.96 | 1,710 |
| 2020-11-17 | $24.71 | $24.77 | $24.71 | $24.75 | $21.96 | 1,267 |
| 2020-11-16 | $24.68 | $24.71 | $24.68 | $24.71 | $21.93 | 1,076 |
| 2020-11-13 | $24.64 | $24.92 | $24.63 | $24.89 | $22.09 | 2,651 |
| 2020-11-12 | $24.50 | $24.75 | $24.49 | $24.75 | $21.96 | 864 |
| 2020-11-11 | $24.44 | $24.68 | $24.38 | $24.53 | $21.77 | 9,320 |
| 2020-11-10 | $24.30 | $24.46 | $24.26 | $24.46 | $21.70 | 2,498 |
| 2020-11-09 | $24.20 | $24.47 | $24.18 | $24.47 | $21.71 | 3,242 |
| 2020-11-06 | $24.07 | $24.25 | $24.04 | $24.25 | $21.52 | 1,215 |
| 2020-11-05 | $24.07 | $24.25 | $23.93 | $24.07 | $21.36 | 7,077 |
| 2020-11-04 | $24.00 | $24.08 | $24.00 | $24.00 | $21.30 | 2,260 |
| 2020-11-03 | $23.85 | $24.00 | $23.65 | $23.92 | $21.23 | 3,512 |
| 2020-11-02 | $23.65 | $23.94 | $23.64 | $23.85 | $21.16 | 9,461 |
| 2020-10-30 | $23.36 | $23.70 | $23.20 | $23.42 | $20.78 | 10,558 |
| 2020-10-29 | $23.45 | $23.65 | $23.07 | $23.58 | $20.92 | 12,585 |
| 2020-10-28 | $23.70 | $23.78 | $23.59 | $23.63 | $20.97 | 5,108 |
| 2020-10-27 | $24.10 | $24.10 | $23.99 | $24.00 | $21.29 | 4,598 |
| 2020-10-26 | $24.32 | $24.54 | $24.05 | $24.08 | $21.37 | 5,530 |
| 2020-10-23 | $24.43 | $24.48 | $24.31 | $24.41 | $21.66 | 8,707 |
| 2020-10-22 | $24.62 | $24.62 | $24.32 | $24.55 | $21.78 | 5,590 |
| 2020-10-21 | $24.50 | $24.62 | $24.42 | $24.55 | $21.78 | 10,745 |
| 2020-10-20 | $24.60 | $24.68 | $24.58 | $24.60 | $21.83 | 5,395 |
| 2020-10-19 | $24.68 | $24.68 | $24.50 | $24.68 | $21.90 | 2,601 |
| 2020-10-16 | $24.66 | $24.72 | $24.65 | $24.68 | $21.90 | 2,041 |
| 2020-10-15 | $24.86 | $24.86 | $24.55 | $24.65 | $21.88 | 1,144 |
| 2020-10-14 | $24.84 | $24.84 | $24.76 | $24.76 | $21.97 | 2,450 |
| 2020-10-13 | $24.86 | $24.86 | $24.86 | $24.86 | $22.06 | 62 |
| 2020-10-12 | $24.90 | $24.90 | $24.80 | $24.86 | $22.06 | 2,023 |
| 2020-10-09 | $24.90 | $24.90 | $24.90 | $24.90 | $22.10 | 246 |
| 2020-10-08 | $24.86 | $24.91 | $24.82 | $24.90 | $22.10 | 2,012 |
| 2020-10-07 | $24.78 | $24.80 | $24.68 | $24.80 | $22.01 | 6,994 |
| 2020-10-06 | $24.73 | $24.94 | $24.73 | $24.94 | $22.13 | 929 |
| 2020-10-05 | $24.94 | $24.94 | $24.69 | $24.69 | $21.91 | 2,659 |
| 2020-10-02 | $24.88 | $24.88 | $24.85 | $24.85 | $22.05 | 814 |
| 2020-10-01 | $24.76 | $25.00 | $24.76 | $24.88 | $22.07 | 17,121 |
| 2020-09-30 | $24.62 | $24.77 | $24.61 | $24.73 | $21.95 | 2,326 |
| 2020-09-29 | $24.79 | $24.86 | $24.51 | $24.52 | $21.76 | 4,156 |
| 2020-09-28 | $24.90 | $24.90 | $24.89 | $24.90 | $22.10 | 1,740 |
| 2020-09-25 | $24.90 | $24.90 | $24.83 | $24.89 | $22.09 | 763 |
| 2020-09-24 | $24.84 | $24.84 | $24.79 | $24.84 | $22.04 | 862 |
| 2020-09-23 | $24.81 | $24.95 | $24.80 | $24.95 | $22.14 | 4,356 |
| 2020-09-22 | $24.82 | $24.82 | $24.80 | $24.80 | $22.01 | 352 |
| 2020-09-21 | $24.95 | $24.95 | $24.75 | $24.80 | $22.00 | 3,239 |
| 2020-09-18 | $24.60 | $24.65 | $24.57 | $24.61 | $21.83 | 1,584 |
| 2020-09-17 | $24.85 | $24.94 | $24.61 | $24.67 | $21.89 | 6,860 |
| 2020-09-16 | $24.56 | $24.87 | $24.56 | $24.87 | $22.07 | 3,776 |
| 2020-09-15 | $24.57 | $24.57 | $24.57 | $24.57 | $21.80 | 308 |
| 2020-09-14 | $24.52 | $24.94 | $24.37 | $24.56 | $21.79 | 8,220 |
| 2020-09-11 | $24.89 | $24.90 | $24.77 | $24.79 | $21.62 | 11,103 |
| 2020-09-10 | $24.80 | $24.90 | $24.68 | $24.74 | $21.58 | 5,407 |
| 2020-09-09 | $24.75 | $24.90 | $24.75 | $24.90 | $21.72 | 2,137 |
| 2020-09-08 | $24.76 | $24.85 | $24.75 | $24.82 | $21.64 | 1,403 |
| 2020-09-04 | $24.90 | $24.90 | $24.50 | $24.75 | $21.58 | 4,320 |
| 2020-09-03 | $24.70 | $24.80 | $24.61 | $24.69 | $21.53 | 14,896 |
| 2020-09-02 | $24.87 | $25.00 | $24.65 | $24.89 | $21.71 | 13,857 |
| 2020-09-01 | $24.69 | $24.78 | $24.65 | $24.69 | $21.53 | 9,101 |
| 2020-08-31 | $24.45 | $24.66 | $24.41 | $24.56 | $21.42 | 2,003 |
| 2020-08-28 | $24.44 | $24.56 | $24.30 | $24.46 | $21.33 | 5,225 |
| 2020-08-27 | $24.25 | $24.30 | $24.18 | $24.21 | $21.11 | 5,345 |
| 2020-08-26 | $24.30 | $24.49 | $24.30 | $24.33 | $21.22 | 2,048 |
| 2020-08-25 | $24.30 | $24.31 | $24.30 | $24.30 | $21.19 | 2,541 |
| 2020-08-24 | $24.25 | $24.25 | $24.20 | $24.22 | $21.12 | 3,279 |
| 2020-08-21 | $24.20 | $24.20 | $24.15 | $24.20 | $21.10 | 1,248 |
| 2020-08-20 | $24.27 | $24.35 | $24.20 | $24.25 | $21.15 | 6,475 |
| 2020-08-19 | $24.25 | $24.43 | $24.25 | $24.40 | $21.28 | 2,341 |
| 2020-08-18 | $24.26 | $24.36 | $24.25 | $24.36 | $21.24 | 1,795 |
| 2020-08-17 | $24.42 | $24.43 | $24.42 | $24.43 | $21.31 | 309 |
| 2020-08-14 | $24.25 | $24.25 | $24.12 | $24.20 | $21.10 | 1,487 |
| 2020-08-13 | $24.60 | $24.60 | $24.33 | $24.42 | $21.29 | 4,505 |
| 2020-08-12 | $24.70 | $24.70 | $24.55 | $24.55 | $21.41 | 6,221 |
| 2020-08-11 | $24.58 | $24.80 | $24.58 | $24.80 | $21.63 | 3,376 |
| 2020-08-10 | $24.72 | $24.72 | $24.42 | $24.56 | $21.42 | 5,555 |
| 2020-08-07 | $24.55 | $24.55 | $24.55 | $24.55 | $21.41 | 177 |
| 2020-08-06 | $24.46 | $24.46 | $24.46 | $24.46 | $21.33 | 62 |
| 2020-08-05 | $24.75 | $24.75 | $24.46 | $24.46 | $21.33 | 1,711 |
| 2020-08-04 | $24.35 | $24.46 | $24.35 | $24.46 | $21.33 | 540 |
| 2020-08-03 | $24.54 | $24.54 | $24.01 | $24.31 | $21.20 | 4,832 |
| 2020-07-31 | $24.11 | $24.11 | $23.82 | $23.86 | $20.80 | 1,097 |
| 2020-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $21.15 | 70 |
| 2020-07-29 | $24.25 | $24.25 | $24.25 | $24.25 | $21.15 | 667 |
| 2020-07-28 | $24.10 | $24.36 | $24.10 | $24.36 | $21.24 | 810 |
| 2020-07-27 | $23.65 | $24.41 | $23.41 | $24.08 | $21.00 | 3,460 |
| 2020-07-24 | $23.65 | $23.84 | $23.65 | $23.65 | $20.62 | 1,022 |
| 2020-07-23 | $23.80 | $23.80 | $23.15 | $23.56 | $20.55 | 4,160 |
| 2020-07-22 | $23.05 | $23.78 | $23.05 | $23.78 | $20.74 | 2,271 |
| 2020-07-21 | $23.04 | $23.04 | $22.72 | $23.04 | $20.09 | 6,580 |
| 2020-07-20 | $22.78 | $22.78 | $22.77 | $22.77 | $19.86 | 1,421 |
| 2020-07-17 | $23.56 | $23.56 | $22.70 | $22.75 | $19.84 | 4,957 |
| 2020-07-16 | $23.40 | $23.50 | $23.40 | $23.48 | $20.48 | 1,851 |
| 2020-07-15 | $23.05 | $23.50 | $22.94 | $23.42 | $20.43 | 1,885 |
| 2020-07-14 | $22.53 | $23.05 | $22.53 | $23.05 | $20.10 | 4,536 |
| 2020-07-13 | $22.78 | $22.78 | $22.30 | $22.30 | $19.45 | 3,792 |
| 2020-07-10 | $22.66 | $22.88 | $22.66 | $22.83 | $19.91 | 1,598 |
| 2020-07-09 | $22.99 | $22.99 | $22.73 | $22.75 | $19.84 | 1,789 |
| 2020-07-08 | $22.79 | $22.99 | $22.60 | $22.99 | $20.05 | 2,110 |
| 2020-07-07 | $22.44 | $22.65 | $22.42 | $22.50 | $19.62 | 2,583 |
| 2020-07-06 | $22.50 | $22.69 | $22.40 | $22.42 | $19.55 | 5,082 |
| 2020-07-02 | $22.39 | $22.45 | $22.39 | $22.45 | $19.58 | 450 |
| 2020-07-01 | $22.87 | $22.87 | $22.30 | $22.35 | $19.49 | 5,748 |
| 2020-06-30 | $22.40 | $22.40 | $22.40 | $22.40 | $19.53 | 22 |
| 2020-06-29 | $22.39 | $22.40 | $22.39 | $22.40 | $19.53 | 1,040 |
| 2020-06-26 | $22.64 | $22.64 | $22.40 | $22.40 | $19.53 | 1,239 |
| 2020-06-25 | $22.53 | $22.60 | $22.10 | $22.40 | $19.53 | 5,206 |
| 2020-06-24 | $22.62 | $22.62 | $22.55 | $22.60 | $19.71 | 3,566 |
| 2020-06-23 | $22.56 | $23.00 | $22.56 | $22.77 | $19.86 | 3,279 |
| 2020-06-22 | $22.64 | $22.64 | $22.64 | $22.64 | $19.74 | 125 |
| 2020-06-19 | $22.57 | $22.71 | $22.57 | $22.71 | $19.80 | 726 |
| 2020-06-18 | $22.70 | $23.23 | $22.70 | $22.70 | $19.80 | 2,119 |
| 2020-06-17 | $22.90 | $23.21 | $22.90 | $23.21 | $20.24 | 500 |
| 2020-06-16 | $22.82 | $22.84 | $22.82 | $22.84 | $19.92 | 771 |
| 2020-06-15 | $22.80 | $22.80 | $22.80 | $22.80 | $19.88 | 205 |
| 2020-06-12 | $23.00 | $23.33 | $22.71 | $23.33 | $20.35 | 1,871 |
| 2020-06-11 | $23.35 | $23.49 | $23.00 | $23.15 | $19.82 | 3,428 |
| 2020-06-10 | $23.35 | $23.50 | $23.35 | $23.50 | $20.12 | 892 |
| 2020-06-09 | $23.17 | $23.40 | $23.02 | $23.35 | $20.00 | 2,711 |
| 2020-06-08 | $23.03 | $23.38 | $22.98 | $23.38 | $20.02 | 3,337 |
| 2020-06-05 | $23.00 | $23.14 | $22.98 | $22.98 | $19.68 | 1,093 |
| 2020-06-04 | $23.00 | $23.44 | $22.93 | $23.37 | $20.01 | 2,753 |
| 2020-06-03 | $23.00 | $23.00 | $22.79 | $22.81 | $19.53 | 2,400 |
| 2020-06-02 | $22.67 | $22.67 | $22.51 | $22.51 | $19.27 | 905 |
| 2020-06-01 | $22.51 | $23.00 | $22.51 | $23.00 | $19.70 | 1,383 |
| 2020-05-29 | $22.60 | $22.85 | $22.50 | $22.50 | $19.27 | 1,608 |
| 2020-05-28 | $22.81 | $23.06 | $22.69 | $22.77 | $19.50 | 990 |
| 2020-05-27 | $22.50 | $22.85 | $22.50 | $22.84 | $19.56 | 2,391 |
| 2020-05-26 | $22.24 | $22.56 | $22.24 | $22.50 | $19.27 | 2,298 |
| 2020-05-22 | $22.21 | $22.21 | $22.21 | $22.21 | $19.02 | 371 |
| 2020-05-21 | $21.85 | $22.21 | $21.85 | $22.21 | $19.02 | 997 |
| 2020-05-20 | $21.91 | $22.25 | $21.90 | $22.20 | $19.01 | 2,832 |
| 2020-05-19 | $21.70 | $22.29 | $21.65 | $22.29 | $19.09 | 2,689 |
| 2020-05-18 | $22.07 | $22.15 | $22.07 | $22.07 | $18.90 | 8,750 |
| 2020-05-15 | $21.08 | $22.07 | $21.08 | $22.07 | $18.89 | 2,316 |
| 2020-05-14 | $21.00 | $21.64 | $20.91 | $21.64 | $18.53 | 5,158 |
| 2020-05-13 | $21.08 | $22.10 | $20.80 | $22.10 | $18.92 | 3,714 |
| 2020-05-12 | $22.39 | $22.50 | $21.50 | $21.50 | $18.41 | 5,619 |
| 2020-05-11 | $22.38 | $22.39 | $21.74 | $22.16 | $18.98 | 1,255 |
| 2020-05-08 | $21.46 | $22.39 | $21.15 | $22.39 | $19.17 | 1,265 |
| 2020-05-07 | $21.00 | $21.38 | $21.00 | $21.15 | $18.11 | 2,493 |
| 2020-05-06 | $20.88 | $21.00 | $20.75 | $21.00 | $17.98 | 5,414 |
| 2020-05-05 | $20.48 | $20.75 | $20.00 | $20.75 | $17.77 | 3,425 |
| 2020-05-04 | $20.25 | $20.25 | $19.80 | $20.04 | $17.16 | 1,939 |
| 2020-05-01 | $20.50 | $20.50 | $19.80 | $20.10 | $17.21 | 5,634 |
| 2020-04-30 | $20.45 | $20.51 | $20.45 | $20.50 | $17.55 | 1,215 |
| 2020-04-29 | $20.50 | $20.60 | $19.80 | $20.50 | $17.55 | 7,277 |
| 2020-04-28 | $20.25 | $20.58 | $19.91 | $20.23 | $17.32 | 4,673 |
| 2020-04-27 | $20.68 | $20.68 | $19.50 | $20.20 | $17.30 | 5,439 |
| 2020-04-24 | $19.68 | $20.27 | $19.50 | $19.89 | $17.03 | 8,209 |
| 2020-04-23 | $20.11 | $20.77 | $20.05 | $20.50 | $17.55 | 2,267 |
| 2020-04-22 | $20.99 | $20.99 | $20.01 | $20.05 | $17.17 | 5,627 |
| 2020-04-21 | $20.00 | $20.64 | $20.00 | $20.26 | $17.35 | 5,981 |
| 2020-04-20 | $20.51 | $21.00 | $20.33 | $20.40 | $17.47 | 7,628 |
| 2020-04-17 | $20.82 | $20.84 | $19.96 | $20.02 | $17.14 | 4,869 |
| 2020-04-16 | $19.72 | $20.20 | $19.50 | $19.71 | $16.88 | 12,920 |
| 2020-04-15 | $20.71 | $20.71 | $19.50 | $19.75 | $16.91 | 14,617 |
| 2020-04-14 | $19.29 | $20.11 | $19.29 | $19.90 | $17.04 | 18,021 |
| 2020-04-13 | $18.01 | $19.99 | $18.01 | $19.11 | $16.36 | 23,837 |
| 2020-04-09 | $19.05 | $19.19 | $17.31 | $18.00 | $15.41 | 16,062 |
| 2020-04-08 | $17.50 | $18.29 | $16.82 | $18.15 | $15.54 | 11,642 |
| 2020-04-07 | $16.50 | $17.26 | $16.50 | $17.10 | $14.64 | 11,037 |
| 2020-04-06 | $15.77 | $15.99 | $15.51 | $15.93 | $13.64 | 8,847 |
| 2020-04-03 | $15.30 | $15.86 | $14.80 | $14.95 | $12.80 | 7,040 |
| 2020-04-02 | $14.95 | $15.19 | $14.95 | $15.02 | $12.86 | 1,850 |
| 2020-04-01 | $16.10 | $16.57 | $15.78 | $15.78 | $13.51 | 7,110 |
| 2020-03-31 | $14.41 | $18.89 | $13.85 | $16.11 | $13.80 | 11,046 |
| 2020-03-30 | $15.61 | $15.65 | $14.90 | $15.43 | $13.21 | 11,140 |
| 2020-03-27 | $15.80 | $15.88 | $15.17 | $15.17 | $12.99 | 10,631 |
| 2020-03-26 | $11.50 | $16.45 | $11.50 | $15.80 | $13.53 | 51,368 |
| 2020-03-25 | $10.00 | $12.50 | $9.50 | $10.46 | $8.96 | 34,513 |
| 2020-03-24 | $9.00 | $10.00 | $8.24 | $9.24 | $7.91 | 16,510 |
| 2020-03-23 | $11.48 | $12.00 | $9.05 | $9.08 | $7.78 | 10,508 |
| 2020-03-20 | $10.94 | $13.50 | $10.94 | $12.75 | $10.92 | 16,501 |
| 2020-03-19 | $7.56 | $10.04 | $7.56 | $9.50 | $8.14 | 26,395 |
| 2020-03-18 | $16.75 | $16.75 | $8.01 | $8.15 | $6.98 | 20,898 |
| 2020-03-17 | $17.22 | $17.22 | $16.20 | $16.51 | $14.14 | 4,775 |
| 2020-03-16 | $14.65 | $17.75 | $14.65 | $17.50 | $14.99 | 10,695 |
| 2020-03-13 | $19.75 | $21.95 | $19.40 | $19.48 | $16.68 | 7,427 |
| 2020-03-12 | $14.57 | $21.02 | $14.57 | $21.02 | $18.00 | 6,244 |
| 2020-03-11 | $23.75 | $23.78 | $22.67 | $23.75 | $19.93 | 15,863 |
| 2020-03-10 | $23.05 | $23.96 | $23.02 | $23.38 | $19.62 | 11,848 |
| 2020-03-09 | $25.00 | $25.00 | $23.90 | $24.00 | $20.14 | 16,311 |
| 2020-03-06 | $25.00 | $25.33 | $24.99 | $25.06 | $21.03 | 7,567 |
| 2020-03-05 | $24.98 | $25.12 | $24.98 | $25.08 | $21.05 | 2,915 |
| 2020-03-04 | $25.24 | $25.39 | $25.24 | $25.35 | $21.27 | 2,227 |
| 2020-03-03 | $25.07 | $25.98 | $25.07 | $25.38 | $21.30 | 2,880 |
| 2020-03-02 | $24.65 | $25.00 | $24.58 | $24.93 | $20.92 | 11,706 |
| 2020-02-28 | $25.17 | $25.17 | $24.23 | $24.59 | $20.64 | 27,575 |
| 2020-02-27 | $25.26 | $25.40 | $25.18 | $25.20 | $21.15 | 10,551 |
| 2020-02-26 | $25.31 | $25.35 | $25.26 | $25.29 | $21.22 | 16,668 |
| 2020-02-25 | $25.40 | $25.40 | $25.31 | $25.31 | $21.24 | 4,295 |
| 2020-02-24 | $25.49 | $25.52 | $25.40 | $25.49 | $21.39 | 3,576 |
| 2020-02-21 | $25.47 | $25.52 | $25.40 | $25.49 | $21.39 | 12,958 |
| 2020-02-20 | $25.40 | $25.49 | $25.40 | $25.45 | $21.36 | 3,392 |
| 2020-02-19 | $25.40 | $25.45 | $25.35 | $25.40 | $21.31 | 1,656 |
| 2020-02-18 | $25.50 | $25.50 | $25.35 | $25.39 | $21.31 | 1,325 |
| 2020-02-14 | $25.37 | $25.66 | $25.36 | $25.53 | $21.42 | 9,786 |
| 2020-02-13 | $25.30 | $25.50 | $25.30 | $25.37 | $21.29 | 3,150 |
| 2020-02-12 | $25.42 | $25.42 | $25.39 | $25.40 | $21.31 | 2,490 |
| 2020-02-11 | $25.40 | $25.40 | $25.38 | $25.38 | $21.30 | 5,496 |
| 2020-02-10 | $25.41 | $25.41 | $25.38 | $25.38 | $21.30 | 2,881 |
| 2020-02-07 | $25.41 | $25.41 | $25.40 | $25.40 | $21.31 | 11,347 |
| 2020-02-06 | $25.38 | $25.42 | $25.30 | $25.40 | $21.31 | 14,748 |
| 2020-02-05 | $25.27 | $25.30 | $25.27 | $25.30 | $21.23 | 400 |
| 2020-02-04 | $25.30 | $25.33 | $25.29 | $25.31 | $21.24 | 5,264 |
| 2020-02-03 | $25.29 | $25.30 | $25.26 | $25.26 | $21.20 | 8,660 |
| 2020-01-31 | $25.31 | $25.32 | $25.25 | $25.25 | $21.19 | 4,879 |
| 2020-01-30 | $25.28 | $25.32 | $25.28 | $25.32 | $21.25 | 3,040 |
| 2020-01-29 | $25.35 | $25.38 | $25.32 | $25.32 | $21.25 | 9,905 |
| 2020-01-28 | $25.25 | $25.39 | $25.20 | $25.35 | $21.27 | 16,506 |
| 2020-01-27 | $25.32 | $25.32 | $25.20 | $25.20 | $21.15 | 1,700 |
| 2020-01-24 | $25.25 | $25.36 | $25.20 | $25.22 | $21.16 | 3,622 |
| 2020-01-23 | $25.36 | $25.38 | $25.22 | $25.36 | $21.28 | 8,118 |
| 2020-01-22 | $25.31 | $25.42 | $25.31 | $25.35 | $21.27 | 1,600 |
| 2020-01-21 | $25.29 | $25.29 | $25.27 | $25.27 | $21.21 | 3,285 |
| 2020-01-17 | $25.24 | $25.29 | $25.22 | $25.22 | $21.16 | 3,300 |
| 2020-01-16 | $25.25 | $25.25 | $25.16 | $25.16 | $21.11 | 5,904 |
| 2020-01-15 | $25.23 | $25.25 | $25.22 | $25.24 | $21.18 | 5,083 |
| 2020-01-14 | $25.20 | $25.22 | $25.20 | $25.20 | $21.15 | 6,269 |
| 2020-01-13 | $25.24 | $25.24 | $25.13 | $25.15 | $21.11 | 12,755 |
| 2020-01-10 | $25.15 | $25.15 | $25.13 | $25.15 | $21.10 | 5,436 |
| 2020-01-09 | $25.13 | $25.16 | $25.07 | $25.08 | $21.05 | 4,681 |
| 2020-01-08 | $25.17 | $25.17 | $25.10 | $25.13 | $21.09 | 5,720 |
| 2020-01-07 | $25.10 | $25.10 | $25.04 | $25.06 | $21.03 | 2,409 |
| 2020-01-06 | $25.03 | $25.13 | $25.03 | $25.08 | $21.05 | 4,543 |
| 2020-01-03 | $25.14 | $25.19 | $25.01 | $25.04 | $21.01 | 23,608 |
| 2020-01-02 | $25.15 | $25.16 | $25.10 | $25.15 | $21.10 | 3,683 |
| 2019-12-31 | $25.08 | $25.15 | $25.06 | $25.10 | $21.06 | 3,729 |
| 2019-12-30 | $25.03 | $25.07 | $25.01 | $25.07 | $21.04 | 6,742 |
| 2019-12-27 | $25.12 | $25.12 | $25.12 | $25.12 | $21.08 | 3,010 |
| 2019-12-26 | $25.10 | $25.10 | $25.00 | $25.03 | $21.00 | 27,517 |
| 2019-12-24 | $25.08 | $25.08 | $25.05 | $25.05 | $21.02 | 3,109 |
| 2019-12-23 | $25.07 | $25.09 | $25.07 | $25.08 | $21.05 | 5,042 |
| 2019-12-20 | $25.03 | $25.08 | $25.03 | $25.05 | $21.02 | 3,448 |
| 2019-12-19 | $25.05 | $25.05 | $25.01 | $25.02 | $21.00 | 7,221 |
| 2019-12-18 | $25.05 | $25.05 | $25.00 | $25.02 | $20.99 | 22,724 |
| 2019-12-17 | $25.03 | $25.06 | $25.00 | $25.00 | $20.98 | 14,403 |
| 2019-12-16 | $24.89 | $25.07 | $24.89 | $25.01 | $20.99 | 19,001 |
| 2019-12-13 | $24.90 | $25.29 | $24.90 | $24.96 | $20.95 | 24,447 |
| 2019-12-12 | $25.07 | $25.07 | $24.79 | $24.90 | $20.90 | 26,149 |
| 2019-12-11 | $25.15 | $25.23 | $25.08 | $25.08 | $20.83 | 16,179 |
| 2019-12-10 | $25.28 | $25.28 | $25.10 | $25.10 | $20.85 | 26,123 |
| 2019-12-09 | $25.05 | $25.21 | $25.02 | $25.10 | $20.85 | 22,005 |
| 2019-12-06 | $25.00 | $25.10 | $25.00 | $25.02 | $20.78 | 18,605 |
| 2019-12-05 | $25.12 | $25.15 | $25.02 | $25.04 | $20.79 | 15,465 |
| 2019-12-04 | $25.13 | $25.13 | $25.01 | $25.05 | $20.81 | 32,627 |
| 2019-12-03 | $25.05 | $25.36 | $24.94 | $25.01 | $20.77 | 121,610 |
| 2019-12-02 | $24.90 | $25.10 | $24.90 | $25.02 | $20.78 | 72,745 |
| 2019-11-29 | $24.89 | $24.95 | $24.81 | $24.86 | $20.65 | 24,927 |
| 2019-11-27 | $24.87 | $24.88 | $24.85 | $24.86 | $20.65 | 1,603 |
| 2019-11-26 | $24.89 | $25.00 | $24.81 | $24.85 | $20.64 | 23,571 |
| 2019-11-25 | $24.90 | $24.90 | $24.81 | $24.87 | $20.66 | 34,185 |
| 2019-11-22 | $24.94 | $24.96 | $24.85 | $24.89 | $20.67 | 19,985 |
| 2019-11-21 | $25.00 | $25.00 | $24.83 | $24.91 | $20.69 | 19,696 |
| 2019-11-20 | $25.00 | $25.01 | $24.90 | $24.96 | $20.73 | 17,413 |
| 2019-11-19 | $25.00 | $25.01 | $24.93 | $24.98 | $20.75 | 32,760 |
| 2019-11-18 | $25.00 | $25.08 | $24.95 | $25.02 | $20.78 | 54,387 |
| 2019-11-15 | $25.10 | $25.10 | $24.90 | $24.94 | $20.71 | 85,607 |
| 2019-11-14 | $24.96 | $24.96 | $24.75 | $24.85 | $20.64 | 27,800 |
| 2019-11-13 | $24.79 | $24.92 | $24.66 | $24.91 | $20.69 | 38,518 |
| 2019-11-12 | $24.90 | $24.99 | $24.59 | $24.68 | $20.50 | 161,353 |