Saratoga Investment Corp 7.25 Notes due 2025 (SAK) Exchange: NYSE
Data as of Aug. 22, 2025
$25.20 ($-0.01) -0.04%
Saratoga Investment Corp 7.25 Notes due 2025 - Daily Information
Click for more stock information on Saratoga Investment Corp 7.25 Notes due 2025.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.20 |
| Previous Close | $25.20 |
| High | $25.20 |
| Low | $25.20 |
| Adjusted Open | $25.20 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.20 |
| Adjusted Low | $25.20 |
Invest in Saratoga Investment Corp 7.25 Notes due 2025 (SAK)
Key People Saratoga Investment Corp 7.25 Notes due 2025
| Employee | Position |
|---|---|
| Chris L. Oberbeck | Chairman & Chief Executive Officer |
| Henri J. Steenkamp | CFO, Secretary, Treasurer & Director |
| Karina Martinez | Administrative Assistant |
| Joseph S. Burkhart | Managing Director & Head-Business Development |
| Allison Galbally | Senior Accountant |
| Jeannette Hill | Controller |
| Steven M. Looney | Independent Director |
| Charles S. Whitman | Independent Director |
| George Cabell Williams | Independent Director |
Historical Stock Data for Saratoga Investment Corp 7.25 Notes due 2025 (SAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,670 |
| 2022-07-12 | $25.20 | $25.21 | $25.20 | $25.21 | $25.21 | 422 |
| 2022-07-11 | $25.20 | $25.21 | $25.20 | $25.20 | $25.20 | 2,587 |
| 2022-07-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 210 |
| 2022-07-07 | $25.19 | $25.19 | $25.18 | $25.19 | $25.19 | 1,673 |
| 2022-07-06 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 1,002 |
| 2022-07-05 | $25.17 | $25.20 | $25.17 | $25.19 | $25.19 | 6,340 |
| 2022-07-01 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 3,961 |
| 2022-06-30 | $25.16 | $25.20 | $25.16 | $25.18 | $25.18 | 4,922 |
| 2022-06-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 390 |
| 2022-06-28 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 4,685 |
| 2022-06-27 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 2,921 |
| 2022-06-24 | $25.15 | $25.18 | $25.13 | $25.17 | $25.17 | 8,138 |
| 2022-06-23 | $25.16 | $25.17 | $25.15 | $25.15 | $25.15 | 1,126 |
| 2022-06-22 | $25.15 | $25.15 | $25.13 | $25.14 | $25.14 | 2,280 |
| 2022-06-21 | $25.14 | $25.19 | $25.11 | $25.13 | $25.13 | 14,128 |
| 2022-06-17 | $25.15 | $25.18 | $25.14 | $25.14 | $25.14 | 5,813 |
| 2022-06-16 | $25.15 | $25.18 | $25.15 | $25.15 | $25.15 | 7,593 |
| 2022-06-15 | $25.19 | $25.19 | $25.15 | $25.17 | $25.17 | 12,149 |
| 2022-06-14 | $25.00 | $25.29 | $24.90 | $25.15 | $25.15 | 7,226 |
| 2022-06-13 | $25.25 | $25.28 | $24.85 | $25.12 | $25.12 | 16,170 |
| 2022-06-10 | $25.40 | $25.40 | $25.30 | $25.30 | $25.30 | 1,775 |
| 2022-06-09 | $25.44 | $25.45 | $25.35 | $25.35 | $25.35 | 557 |
| 2022-06-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 52 |
| 2022-06-07 | $25.30 | $25.30 | $25.27 | $25.30 | $25.30 | 3,901 |
| 2022-06-06 | $25.30 | $25.30 | $25.28 | $25.28 | $25.28 | 433 |
| 2022-06-03 | $25.25 | $25.38 | $25.25 | $25.29 | $25.29 | 902 |
| 2022-06-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 220 |
| 2022-06-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 75 |
| 2022-05-31 | $25.18 | $25.23 | $25.15 | $25.21 | $25.21 | 7,986 |
| 2022-05-27 | $25.19 | $25.19 | $25.15 | $25.19 | $25.19 | 10,088 |
| 2022-05-26 | $25.15 | $25.19 | $25.08 | $25.10 | $25.10 | 3,034 |
| 2022-05-25 | $25.19 | $25.19 | $25.06 | $25.13 | $25.13 | 8,997 |
| 2022-05-24 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 1,506 |
| 2022-05-23 | $25.17 | $25.19 | $25.02 | $25.19 | $25.19 | 3,237 |
| 2022-05-20 | $25.20 | $25.23 | $25.20 | $25.23 | $25.23 | 1,709 |
| 2022-05-19 | $25.28 | $25.28 | $25.20 | $25.20 | $25.20 | 1,218 |
| 2022-05-18 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 1,836 |
| 2022-05-17 | $25.14 | $25.14 | $25.05 | $25.05 | $25.05 | 2,733 |
| 2022-05-16 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 3,579 |
| 2022-05-13 | $25.15 | $25.15 | $25.07 | $25.12 | $25.12 | 4,800 |
| 2022-05-12 | $25.15 | $25.16 | $25.02 | $25.10 | $25.10 | 6,419 |
| 2022-05-11 | $25.44 | $25.49 | $25.43 | $25.48 | $25.01 | 4,262 |
| 2022-05-10 | $25.44 | $25.45 | $25.43 | $25.44 | $24.97 | 3,400 |
| 2022-05-09 | $25.40 | $25.45 | $25.40 | $25.41 | $24.94 | 1,019 |
| 2022-05-06 | $25.37 | $25.45 | $25.37 | $25.45 | $24.98 | 4,943 |
| 2022-05-05 | $25.42 | $25.45 | $25.42 | $25.42 | $24.95 | 919 |
| 2022-05-04 | $25.49 | $25.49 | $25.19 | $25.44 | $24.97 | 9,428 |
| 2022-05-03 | $25.49 | $25.49 | $25.42 | $25.44 | $24.97 | 4,650 |
| 2022-05-02 | $25.48 | $25.49 | $25.41 | $25.45 | $24.98 | 2,542 |
| 2022-04-29 | $25.50 | $25.50 | $25.35 | $25.45 | $24.98 | 12,855 |
| 2022-04-28 | $25.40 | $25.45 | $25.40 | $25.45 | $24.98 | 2,200 |
| 2022-04-27 | $25.50 | $25.50 | $25.40 | $25.45 | $24.98 | 7,392 |
| 2022-04-26 | $25.41 | $25.49 | $25.40 | $25.49 | $25.02 | 3,866 |
| 2022-04-25 | $25.41 | $25.43 | $25.41 | $25.41 | $24.94 | 5,394 |
| 2022-04-22 | $25.40 | $25.42 | $25.40 | $25.42 | $24.95 | 3,655 |
| 2022-04-21 | $25.41 | $25.44 | $25.40 | $25.44 | $24.97 | 1,934 |
| 2022-04-20 | $25.41 | $25.45 | $25.38 | $25.38 | $24.92 | 287,968 |
| 2022-04-19 | $25.46 | $25.46 | $25.40 | $25.41 | $24.94 | 12,219 |
| 2022-04-18 | $25.52 | $25.60 | $25.45 | $25.45 | $24.98 | 1,929 |
| 2022-04-14 | $25.55 | $25.55 | $25.45 | $25.46 | $24.99 | 2,303 |
| 2022-04-13 | $25.52 | $25.52 | $25.50 | $25.50 | $25.03 | 633 |
| 2022-04-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.13 | 0 |
| 2022-04-11 | $25.51 | $25.60 | $25.51 | $25.60 | $25.13 | 2,564 |
| 2022-04-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.08 | 201 |
| 2022-04-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.03 | 500 |
| 2022-04-06 | $25.50 | $25.54 | $25.50 | $25.53 | $25.06 | 1,579 |
| 2022-04-05 | $25.53 | $25.55 | $25.47 | $25.49 | $25.02 | 4,534 |
| 2022-04-04 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 377 |
| 2022-04-01 | $25.49 | $25.55 | $25.48 | $25.52 | $25.06 | 4,075 |
| 2022-03-31 | $25.49 | $25.49 | $25.48 | $25.49 | $25.02 | 3,275 |
| 2022-03-30 | $25.46 | $25.54 | $25.46 | $25.54 | $25.07 | 1,381 |
| 2022-03-29 | $25.54 | $25.54 | $25.53 | $25.53 | $25.06 | 439 |
| 2022-03-28 | $25.54 | $25.54 | $25.54 | $25.54 | $25.07 | 0 |
| 2022-03-25 | $25.54 | $25.55 | $25.50 | $25.54 | $25.07 | 1,585 |
| 2022-03-24 | $25.55 | $25.55 | $25.46 | $25.54 | $25.07 | 8,710 |
| 2022-03-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
| 2022-03-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 80 |
| 2022-03-21 | $25.48 | $25.53 | $25.48 | $25.49 | $25.02 | 3,232 |
| 2022-03-18 | $25.46 | $25.48 | $25.45 | $25.48 | $25.01 | 1,695 |
| 2022-03-17 | $25.52 | $25.52 | $25.46 | $25.46 | $24.99 | 1,000 |
| 2022-03-16 | $25.45 | $25.50 | $25.45 | $25.50 | $25.03 | 350 |
| 2022-03-15 | $25.50 | $25.57 | $25.45 | $25.57 | $25.10 | 1,071 |
| 2022-03-14 | $25.50 | $25.56 | $25.45 | $25.56 | $25.09 | 2,949 |
| 2022-03-11 | $25.48 | $25.54 | $25.37 | $25.54 | $25.07 | 1,025 |
| 2022-03-10 | $25.42 | $25.55 | $25.40 | $25.55 | $25.08 | 1,962 |
| 2022-03-09 | $25.40 | $25.57 | $25.35 | $25.57 | $25.10 | 3,156 |
| 2022-03-08 | $25.52 | $25.57 | $25.52 | $25.57 | $25.10 | 466 |
| 2022-03-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 414 |
| 2022-03-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.06 | 10 |
| 2022-03-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.06 | 555 |
| 2022-03-02 | $25.36 | $25.36 | $25.36 | $25.36 | $24.90 | 501 |
| 2022-03-01 | $25.56 | $25.56 | $25.50 | $25.50 | $25.03 | 1,249 |
| 2022-02-28 | $25.46 | $25.46 | $25.46 | $25.46 | $24.99 | 180 |
| 2022-02-25 | $25.51 | $25.51 | $25.50 | $25.50 | $25.03 | 1,378 |
| 2022-02-24 | $25.25 | $25.52 | $25.25 | $25.52 | $25.05 | 4,768 |
| 2022-02-23 | $25.31 | $25.32 | $25.25 | $25.32 | $24.86 | 6,538 |
| 2022-02-22 | $25.38 | $25.38 | $25.31 | $25.34 | $24.88 | 5,103 |
| 2022-02-18 | $25.42 | $25.42 | $25.26 | $25.31 | $24.85 | 2,841 |
| 2022-02-17 | $25.58 | $25.58 | $25.58 | $25.58 | $25.11 | 501 |
| 2022-02-16 | $25.50 | $25.51 | $25.50 | $25.51 | $25.04 | 1,368 |
| 2022-02-15 | $25.55 | $25.58 | $25.50 | $25.50 | $25.03 | 1,525 |
| 2022-02-14 | $25.55 | $25.55 | $25.36 | $25.38 | $24.91 | 5,933 |
| 2022-02-11 | $25.82 | $25.84 | $25.71 | $25.84 | $24.93 | 1,125 |
| 2022-02-10 | $25.76 | $25.81 | $25.76 | $25.80 | $24.89 | 2,024 |
| 2022-02-09 | $25.75 | $25.84 | $25.72 | $25.76 | $24.85 | 1,893 |
| 2022-02-08 | $25.84 | $25.84 | $25.71 | $25.84 | $24.93 | 1,687 |
| 2022-02-07 | $25.75 | $25.75 | $25.72 | $25.75 | $24.84 | 2,682 |
| 2022-02-04 | $25.84 | $25.84 | $25.80 | $25.80 | $24.89 | 1,339 |
| 2022-02-03 | $25.84 | $25.84 | $25.75 | $25.75 | $24.84 | 1,043 |
| 2022-02-02 | $25.82 | $25.84 | $25.82 | $25.84 | $24.93 | 2,179 |
| 2022-02-01 | $25.85 | $25.85 | $25.80 | $25.83 | $24.92 | 1,696 |
| 2022-01-31 | $25.83 | $25.84 | $25.83 | $25.84 | $24.93 | 676 |
| 2022-01-28 | $25.78 | $25.85 | $25.78 | $25.84 | $24.93 | 707 |
| 2022-01-27 | $25.83 | $25.85 | $25.70 | $25.70 | $24.80 | 5,170 |
| 2022-01-26 | $25.85 | $25.85 | $25.74 | $25.85 | $24.94 | 1,629 |
| 2022-01-25 | $25.82 | $25.82 | $25.82 | $25.82 | $24.91 | 519 |
| 2022-01-24 | $25.76 | $25.84 | $25.65 | $25.70 | $24.80 | 14,571 |
| 2022-01-21 | $25.83 | $25.83 | $25.83 | $25.83 | $24.92 | 188 |
| 2022-01-20 | $25.78 | $25.78 | $25.76 | $25.76 | $24.85 | 1,335 |
| 2022-01-19 | $25.76 | $25.76 | $25.76 | $25.76 | $24.85 | 211 |
| 2022-01-18 | $25.77 | $25.77 | $25.70 | $25.76 | $24.85 | 6,022 |
| 2022-01-14 | $25.80 | $25.89 | $25.75 | $25.89 | $24.98 | 3,733 |
| 2022-01-13 | $25.76 | $25.85 | $25.76 | $25.85 | $24.94 | 440 |
| 2022-01-12 | $25.83 | $25.83 | $25.75 | $25.76 | $24.85 | 1,053 |
| 2022-01-11 | $25.75 | $25.85 | $25.75 | $25.80 | $24.89 | 800 |
| 2022-01-10 | $25.76 | $25.80 | $25.75 | $25.76 | $24.85 | 3,060 |
| 2022-01-07 | $25.83 | $25.86 | $25.83 | $25.84 | $24.94 | 1,053 |
| 2022-01-06 | $25.85 | $25.97 | $25.76 | $25.96 | $25.05 | 1,449 |
| 2022-01-05 | $25.73 | $25.77 | $25.73 | $25.77 | $24.86 | 1,811 |
| 2022-01-04 | $25.75 | $25.80 | $25.70 | $25.76 | $24.85 | 2,080 |
| 2022-01-03 | $25.78 | $25.78 | $25.70 | $25.74 | $24.84 | 3,324 |
| 2021-12-31 | $25.78 | $25.78 | $25.78 | $25.78 | $24.87 | 120 |
| 2021-12-30 | $25.71 | $25.78 | $25.70 | $25.72 | $24.82 | 2,178 |
| 2021-12-29 | $25.81 | $25.81 | $25.81 | $25.81 | $24.90 | 223 |
| 2021-12-28 | $25.78 | $25.81 | $25.70 | $25.81 | $24.90 | 7,772 |
| 2021-12-27 | $25.80 | $25.83 | $25.80 | $25.83 | $24.92 | 500 |
| 2021-12-23 | $25.80 | $25.83 | $25.80 | $25.83 | $24.92 | 455 |
| 2021-12-22 | $25.80 | $25.80 | $25.73 | $25.74 | $24.83 | 690 |
| 2021-12-21 | $25.74 | $25.79 | $25.73 | $25.73 | $24.83 | 515 |
| 2021-12-20 | $25.86 | $25.90 | $25.72 | $25.80 | $24.90 | 2,320 |
| 2021-12-17 | $25.90 | $25.90 | $25.87 | $25.88 | $24.97 | 2,994 |
| 2021-12-16 | $25.82 | $25.90 | $25.80 | $25.87 | $24.96 | 1,526 |
| 2021-12-15 | $25.85 | $25.85 | $25.85 | $25.85 | $24.94 | 520 |
| 2021-12-14 | $25.89 | $25.90 | $25.81 | $25.85 | $24.94 | 3,045 |
| 2021-12-13 | $25.74 | $25.80 | $25.74 | $25.80 | $24.89 | 533 |
| 2021-12-10 | $25.72 | $25.85 | $25.70 | $25.84 | $24.93 | 3,935 |
| 2021-12-09 | $25.84 | $25.84 | $25.74 | $25.75 | $24.84 | 1,407 |
| 2021-12-08 | $25.87 | $25.87 | $25.72 | $25.75 | $24.84 | 6,287 |
| 2021-12-07 | $25.77 | $25.82 | $25.76 | $25.77 | $24.86 | 5,059 |
| 2021-12-06 | $25.79 | $25.85 | $25.76 | $25.85 | $24.94 | 1,435 |
| 2021-12-03 | $25.77 | $25.77 | $25.76 | $25.76 | $24.85 | 1,173 |
| 2021-12-02 | $25.86 | $25.90 | $25.84 | $25.90 | $24.99 | 1,900 |
| 2021-12-01 | $25.90 | $25.90 | $25.89 | $25.90 | $24.99 | 493 |
| 2021-11-30 | $25.78 | $25.90 | $25.78 | $25.90 | $24.99 | 1,282 |
| 2021-11-29 | $25.78 | $25.82 | $25.77 | $25.78 | $24.87 | 863 |
| 2021-11-26 | $25.93 | $25.93 | $25.76 | $25.76 | $24.85 | 396 |
| 2021-11-24 | $25.82 | $25.94 | $25.82 | $25.85 | $24.94 | 1,238 |
| 2021-11-23 | $25.92 | $25.92 | $25.87 | $25.87 | $24.96 | 1,019 |
| 2021-11-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.99 | 0 |
| 2021-11-19 | $25.77 | $25.90 | $25.77 | $25.90 | $24.99 | 3,151 |
| 2021-11-18 | $25.95 | $25.95 | $25.76 | $25.84 | $24.93 | 3,116 |
| 2021-11-17 | $25.88 | $25.95 | $25.88 | $25.95 | $25.04 | 955 |
| 2021-11-16 | $25.82 | $25.83 | $25.82 | $25.82 | $24.91 | 1,101 |
| 2021-11-15 | $25.84 | $25.84 | $25.84 | $25.84 | $24.93 | 402 |
| 2021-11-12 | $25.95 | $25.95 | $25.80 | $25.80 | $24.89 | 1,452 |
| 2021-11-11 | $26.05 | $26.24 | $26.05 | $26.24 | $24.89 | 1,711 |
| 2021-11-10 | $26.20 | $26.25 | $26.19 | $26.19 | $24.84 | 1,414 |
| 2021-11-09 | $26.10 | $26.12 | $26.10 | $26.10 | $24.75 | 2,130 |
| 2021-11-08 | $26.20 | $26.25 | $26.20 | $26.25 | $24.89 | 801 |
| 2021-11-05 | $26.30 | $26.30 | $26.30 | $26.30 | $24.94 | 486 |
| 2021-11-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.76 | 576 |
| 2021-11-03 | $26.18 | $26.32 | $26.13 | $26.25 | $24.89 | 3,700 |
| 2021-11-02 | $26.15 | $26.15 | $26.02 | $26.02 | $24.68 | 2,352 |
| 2021-11-01 | $26.03 | $26.03 | $26.03 | $26.03 | $24.69 | 28 |
| 2021-10-29 | $26.00 | $26.18 | $26.00 | $26.03 | $24.69 | 2,964 |
| 2021-10-28 | $26.12 | $26.12 | $26.09 | $26.09 | $24.74 | 808 |
| 2021-10-27 | $26.13 | $26.21 | $26.13 | $26.20 | $24.85 | 1,500 |
| 2021-10-26 | $26.15 | $26.21 | $26.06 | $26.21 | $24.85 | 3,203 |
| 2021-10-25 | $26.17 | $26.17 | $26.02 | $26.02 | $24.68 | 2,053 |
| 2021-10-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.73 | 0 |
| 2021-10-21 | $26.06 | $26.10 | $26.06 | $26.08 | $24.73 | 2,004 |
| 2021-10-20 | $26.00 | $26.18 | $26.00 | $26.17 | $24.82 | 3,217 |
| 2021-10-19 | $26.10 | $26.16 | $26.05 | $26.14 | $24.79 | 6,761 |
| 2021-10-18 | $26.18 | $26.18 | $26.10 | $26.10 | $24.75 | 635 |
| 2021-10-15 | $26.10 | $26.10 | $26.10 | $26.10 | $24.75 | 0 |
| 2021-10-14 | $26.03 | $26.10 | $26.03 | $26.10 | $24.75 | 388 |
| 2021-10-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.78 | 41 |
| 2021-10-12 | $26.19 | $26.19 | $26.12 | $26.13 | $24.78 | 943 |
| 2021-10-11 | $26.20 | $26.20 | $26.10 | $26.13 | $24.78 | 948 |
| 2021-10-08 | $26.10 | $26.10 | $26.03 | $26.03 | $24.69 | 374 |
| 2021-10-07 | $26.09 | $26.09 | $26.09 | $26.09 | $24.74 | 347 |
| 2021-10-06 | $26.20 | $26.20 | $26.20 | $26.20 | $24.85 | 11 |
| 2021-10-05 | $26.04 | $26.20 | $26.04 | $26.20 | $24.85 | 402 |
| 2021-10-04 | $25.95 | $25.95 | $25.95 | $25.95 | $24.61 | 0 |
| 2021-10-01 | $25.95 | $25.95 | $25.95 | $25.95 | $24.61 | 0 |
| 2021-09-30 | $25.95 | $25.95 | $25.95 | $25.95 | $24.61 | 0 |
| 2021-09-29 | $25.95 | $25.95 | $25.95 | $25.95 | $24.61 | 0 |
| 2021-09-28 | $25.95 | $25.95 | $25.95 | $25.95 | $24.61 | 200 |
| 2021-09-27 | $26.02 | $26.02 | $25.90 | $25.90 | $24.56 | 4,998 |
| 2021-09-24 | $26.01 | $26.01 | $26.01 | $26.01 | $24.67 | 2 |
| 2021-09-23 | $26.01 | $26.01 | $26.01 | $26.01 | $24.67 | 501 |
| 2021-09-22 | $26.03 | $26.03 | $26.02 | $26.02 | $24.68 | 500 |
| 2021-09-21 | $26.05 | $26.10 | $26.01 | $26.05 | $24.71 | 5,595 |
| 2021-09-20 | $26.06 | $26.15 | $26.02 | $26.15 | $24.80 | 4,802 |
| 2021-09-17 | $26.01 | $26.13 | $26.01 | $26.13 | $24.78 | 6,039 |
| 2021-09-16 | $26.06 | $26.06 | $26.04 | $26.04 | $24.70 | 200 |
| 2021-09-15 | $26.05 | $26.06 | $26.01 | $26.03 | $24.69 | 4,607 |
| 2021-09-14 | $26.05 | $26.05 | $25.90 | $26.04 | $24.70 | 7,075 |
| 2021-09-13 | $26.11 | $26.11 | $26.05 | $26.10 | $24.75 | 4,550 |
| 2021-09-10 | $26.16 | $26.16 | $26.16 | $26.16 | $24.81 | 126 |
| 2021-09-09 | $26.14 | $26.16 | $26.14 | $26.16 | $24.81 | 482 |
| 2021-09-08 | $26.14 | $26.14 | $26.14 | $26.14 | $24.79 | 0 |
| 2021-09-07 | $26.10 | $26.14 | $26.05 | $26.14 | $24.79 | 4,379 |
| 2021-09-03 | $26.10 | $26.17 | $26.10 | $26.15 | $24.80 | 2,769 |
| 2021-09-02 | $26.05 | $26.13 | $26.05 | $26.13 | $24.78 | 825 |
| 2021-09-01 | $26.10 | $26.10 | $26.10 | $26.10 | $24.75 | 4 |
| 2021-08-31 | $26.03 | $26.10 | $26.03 | $26.10 | $24.75 | 1,061 |
| 2021-08-30 | $26.02 | $26.08 | $25.99 | $26.06 | $24.71 | 4,141 |
| 2021-08-27 | $26.06 | $26.06 | $26.06 | $26.06 | $24.71 | 139 |
| 2021-08-26 | $26.16 | $26.17 | $25.96 | $26.06 | $24.71 | 2,181 |
| 2021-08-25 | $26.17 | $26.17 | $26.17 | $26.17 | $24.82 | 164 |
| 2021-08-24 | $26.15 | $26.17 | $25.97 | $26.17 | $24.82 | 6,940 |
| 2021-08-23 | $26.17 | $26.22 | $26.16 | $26.16 | $24.81 | 2,053 |
| 2021-08-20 | $26.17 | $26.24 | $26.16 | $26.24 | $24.89 | 3,762 |
| 2021-08-19 | $26.24 | $26.24 | $26.24 | $26.24 | $24.89 | 484 |
| 2021-08-18 | $26.25 | $26.25 | $26.24 | $26.24 | $24.89 | 520 |
| 2021-08-17 | $26.31 | $26.31 | $26.23 | $26.31 | $24.95 | 1,200 |
| 2021-08-16 | $26.32 | $26.32 | $26.32 | $26.32 | $24.96 | 40 |
| 2021-08-13 | $26.37 | $26.37 | $26.31 | $26.32 | $24.96 | 632 |
| 2021-08-12 | $26.27 | $26.50 | $26.18 | $26.50 | $25.13 | 1,277 |
| 2021-08-11 | $26.42 | $26.48 | $26.37 | $26.48 | $24.69 | 1,702 |
| 2021-08-10 | $26.44 | $26.53 | $26.36 | $26.53 | $24.74 | 3,121 |
| 2021-08-09 | $26.60 | $26.60 | $26.38 | $26.54 | $24.75 | 3,160 |
| 2021-08-06 | $26.60 | $26.60 | $26.60 | $26.60 | $24.80 | 300 |
| 2021-08-05 | $26.39 | $26.63 | $26.39 | $26.63 | $24.83 | 5,600 |
| 2021-08-04 | $26.37 | $26.46 | $26.37 | $26.46 | $24.67 | 1,836 |
| 2021-08-03 | $26.36 | $26.47 | $26.36 | $26.47 | $24.68 | 2,147 |
| 2021-08-02 | $26.42 | $26.44 | $26.35 | $26.44 | $24.65 | 2,538 |
| 2021-07-30 | $26.35 | $26.35 | $26.35 | $26.35 | $24.57 | 350 |
| 2021-07-29 | $26.37 | $26.37 | $26.32 | $26.35 | $24.57 | 1,400 |
| 2021-07-28 | $26.42 | $26.42 | $26.42 | $26.42 | $24.63 | 175 |
| 2021-07-27 | $26.42 | $26.42 | $26.42 | $26.42 | $24.63 | 141 |
| 2021-07-26 | $26.43 | $26.43 | $26.43 | $26.43 | $24.64 | 65 |
| 2021-07-23 | $26.34 | $26.43 | $26.30 | $26.43 | $24.64 | 512 |
| 2021-07-22 | $26.36 | $26.41 | $26.30 | $26.35 | $24.57 | 3,551 |
| 2021-07-21 | $26.37 | $26.40 | $26.37 | $26.40 | $24.62 | 1,342 |
| 2021-07-20 | $26.43 | $26.43 | $26.30 | $26.36 | $24.58 | 5,303 |
| 2021-07-19 | $26.26 | $26.40 | $26.26 | $26.38 | $24.60 | 1,025 |
| 2021-07-16 | $26.43 | $26.45 | $26.43 | $26.45 | $24.66 | 550 |
| 2021-07-15 | $26.31 | $26.39 | $26.28 | $26.32 | $24.54 | 4,171 |
| 2021-07-14 | $26.32 | $26.33 | $26.12 | $26.33 | $24.55 | 11,499 |
| 2021-07-13 | $26.29 | $26.29 | $26.29 | $26.29 | $24.51 | 35 |
| 2021-07-12 | $26.35 | $26.35 | $26.29 | $26.29 | $24.51 | 420 |
| 2021-07-09 | $26.26 | $26.31 | $26.26 | $26.31 | $24.53 | 1,825 |
| 2021-07-08 | $26.28 | $26.29 | $26.25 | $26.25 | $24.48 | 2,348 |
| 2021-07-07 | $26.32 | $26.32 | $26.32 | $26.32 | $24.54 | 0 |
| 2021-07-06 | $26.35 | $26.36 | $26.30 | $26.32 | $24.54 | 928 |
| 2021-07-02 | $26.26 | $26.34 | $26.26 | $26.32 | $24.54 | 2,885 |
| 2021-07-01 | $26.32 | $26.34 | $26.30 | $26.34 | $24.56 | 3,102 |
| 2021-06-30 | $26.29 | $26.29 | $26.25 | $26.27 | $24.49 | 1,325 |
| 2021-06-29 | $26.30 | $26.30 | $26.27 | $26.27 | $24.49 | 629 |
| 2021-06-28 | $26.28 | $26.29 | $26.25 | $26.25 | $24.48 | 2,390 |
| 2021-06-25 | $26.22 | $26.22 | $26.22 | $26.22 | $24.45 | 160 |
| 2021-06-24 | $26.29 | $26.29 | $26.28 | $26.28 | $24.50 | 657 |
| 2021-06-23 | $26.30 | $26.30 | $26.30 | $26.30 | $24.52 | 312 |
| 2021-06-22 | $26.28 | $26.28 | $26.22 | $26.23 | $24.46 | 1,087 |
| 2021-06-21 | $26.25 | $26.26 | $26.25 | $26.26 | $24.49 | 412 |
| 2021-06-18 | $26.29 | $26.30 | $26.24 | $26.25 | $24.48 | 2,993 |
| 2021-06-17 | $26.22 | $26.29 | $26.21 | $26.29 | $24.51 | 2,445 |
| 2021-06-16 | $26.22 | $26.22 | $26.19 | $26.19 | $24.42 | 2,050 |
| 2021-06-15 | $26.22 | $26.24 | $26.18 | $26.18 | $24.41 | 3,937 |
| 2021-06-14 | $26.19 | $26.22 | $26.15 | $26.22 | $24.45 | 2,506 |
| 2021-06-11 | $26.16 | $26.23 | $26.15 | $26.23 | $24.46 | 1,160 |
| 2021-06-10 | $26.16 | $26.24 | $26.13 | $26.15 | $24.38 | 5,780 |
| 2021-06-09 | $26.18 | $26.24 | $26.18 | $26.20 | $24.43 | 3,899 |
| 2021-06-08 | $26.21 | $26.23 | $26.21 | $26.22 | $24.45 | 3,655 |
| 2021-06-07 | $26.25 | $26.25 | $26.21 | $26.25 | $24.48 | 1,293 |
| 2021-06-04 | $26.21 | $26.26 | $26.21 | $26.22 | $24.45 | 2,419 |
| 2021-06-03 | $26.14 | $26.20 | $26.13 | $26.20 | $24.43 | 5,363 |
| 2021-06-02 | $26.15 | $26.24 | $26.14 | $26.22 | $24.45 | 6,588 |
| 2021-06-01 | $26.24 | $26.29 | $26.13 | $26.16 | $24.39 | 25,756 |
| 2021-05-28 | $26.47 | $26.47 | $26.47 | $26.47 | $24.68 | 98 |
| 2021-05-27 | $26.47 | $26.47 | $26.47 | $26.47 | $24.68 | 232 |
| 2021-05-26 | $26.44 | $26.49 | $26.44 | $26.47 | $24.68 | 1,532 |
| 2021-05-25 | $26.39 | $26.49 | $26.39 | $26.49 | $24.70 | 650 |
| 2021-05-24 | $26.37 | $26.50 | $26.37 | $26.50 | $24.71 | 2,392 |
| 2021-05-21 | $26.23 | $26.23 | $26.23 | $26.23 | $24.46 | 39 |
| 2021-05-20 | $26.23 | $26.23 | $26.23 | $26.23 | $24.46 | 194 |
| 2021-05-19 | $26.33 | $26.37 | $26.23 | $26.23 | $24.46 | 1,388 |
| 2021-05-18 | $26.22 | $26.34 | $26.22 | $26.34 | $24.56 | 614 |
| 2021-05-17 | $26.25 | $26.33 | $26.25 | $26.25 | $24.48 | 2,527 |
| 2021-05-14 | $26.34 | $26.34 | $26.21 | $26.25 | $24.48 | 2,088 |
| 2021-05-13 | $26.31 | $26.32 | $26.25 | $26.25 | $24.48 | 3,992 |
| 2021-05-12 | $26.50 | $26.63 | $26.50 | $26.60 | $24.37 | 2,461 |
| 2021-05-11 | $26.54 | $26.64 | $26.52 | $26.59 | $24.36 | 2,400 |
| 2021-05-10 | $26.67 | $26.79 | $26.67 | $26.79 | $24.54 | 310 |
| 2021-05-07 | $26.66 | $26.73 | $26.62 | $26.73 | $24.49 | 1,200 |
| 2021-05-06 | $26.60 | $26.64 | $26.52 | $26.61 | $24.38 | 2,059 |
| 2021-05-05 | $26.64 | $26.68 | $26.55 | $26.65 | $24.41 | 8,750 |
| 2021-05-04 | $26.70 | $26.71 | $26.61 | $26.71 | $24.47 | 4,375 |
| 2021-05-03 | $26.72 | $26.87 | $26.72 | $26.82 | $24.57 | 3,670 |
| 2021-04-30 | $26.73 | $26.83 | $26.66 | $26.83 | $24.57 | 3,765 |
| 2021-04-29 | $26.78 | $26.87 | $26.73 | $26.73 | $24.49 | 3,469 |
| 2021-04-28 | $26.80 | $26.91 | $26.80 | $26.90 | $24.64 | 4,148 |
| 2021-04-27 | $26.83 | $26.85 | $26.83 | $26.85 | $24.59 | 1,577 |
| 2021-04-26 | $26.91 | $26.91 | $26.79 | $26.89 | $24.63 | 1,400 |
| 2021-04-23 | $26.85 | $26.94 | $26.85 | $26.94 | $24.68 | 468 |
| 2021-04-22 | $26.73 | $27.00 | $26.73 | $26.95 | $24.69 | 2,201 |
| 2021-04-21 | $26.80 | $26.95 | $26.68 | $26.95 | $24.69 | 4,765 |
| 2021-04-20 | $26.81 | $26.99 | $26.62 | $26.96 | $24.70 | 1,895 |
| 2021-04-19 | $26.72 | $26.74 | $26.72 | $26.74 | $24.50 | 372 |
| 2021-04-16 | $26.60 | $26.79 | $26.60 | $26.74 | $24.50 | 1,102 |
| 2021-04-15 | $26.58 | $26.78 | $26.57 | $26.78 | $24.53 | 1,056 |
| 2021-04-14 | $26.58 | $26.84 | $26.56 | $26.83 | $24.58 | 2,100 |
| 2021-04-13 | $26.65 | $26.78 | $26.55 | $26.66 | $24.42 | 4,579 |
| 2021-04-12 | $26.72 | $26.76 | $26.72 | $26.76 | $24.51 | 1,325 |
| 2021-04-09 | $26.78 | $26.78 | $26.78 | $26.78 | $24.53 | 75 |
| 2021-04-08 | $26.80 | $26.86 | $26.78 | $26.78 | $24.53 | 2,026 |
| 2021-04-07 | $26.78 | $26.79 | $26.75 | $26.75 | $24.51 | 3,708 |
| 2021-04-06 | $26.75 | $26.75 | $26.61 | $26.70 | $24.46 | 1,838 |
| 2021-04-05 | $26.75 | $26.77 | $26.75 | $26.77 | $24.52 | 715 |
| 2021-04-01 | $26.58 | $26.79 | $26.58 | $26.79 | $24.54 | 645 |
| 2021-03-31 | $26.57 | $26.79 | $26.57 | $26.79 | $24.54 | 2,381 |
| 2021-03-30 | $26.70 | $26.73 | $26.57 | $26.57 | $24.34 | 3,217 |
| 2021-03-29 | $26.71 | $26.71 | $26.71 | $26.71 | $24.47 | 156 |
| 2021-03-26 | $26.73 | $26.73 | $26.67 | $26.73 | $24.49 | 738 |
| 2021-03-25 | $26.77 | $26.79 | $26.77 | $26.79 | $24.54 | 2,267 |
| 2021-03-24 | $26.77 | $26.77 | $26.77 | $26.77 | $24.52 | 35 |
| 2021-03-23 | $26.60 | $26.79 | $26.60 | $26.77 | $24.52 | 2,840 |
| 2021-03-22 | $26.59 | $26.68 | $26.50 | $26.68 | $24.44 | 1,390 |
| 2021-03-19 | $26.57 | $26.57 | $26.40 | $26.51 | $24.28 | 1,026 |
| 2021-03-18 | $26.47 | $26.50 | $26.40 | $26.50 | $24.28 | 886 |
| 2021-03-17 | $26.46 | $26.48 | $26.46 | $26.48 | $24.26 | 820 |
| 2021-03-16 | $26.36 | $26.47 | $26.36 | $26.47 | $24.25 | 3,439 |
| 2021-03-15 | $26.39 | $26.40 | $26.39 | $26.40 | $24.18 | 588 |
| 2021-03-12 | $26.23 | $26.39 | $26.23 | $26.39 | $24.18 | 500 |
| 2021-03-11 | $26.29 | $26.37 | $26.29 | $26.30 | $24.09 | 1,735 |
| 2021-03-10 | $26.41 | $26.50 | $26.22 | $26.31 | $24.10 | 5,858 |
| 2021-03-09 | $26.57 | $26.64 | $26.39 | $26.41 | $24.19 | 3,217 |
| 2021-03-08 | $26.43 | $26.57 | $26.43 | $26.57 | $24.34 | 1,184 |
| 2021-03-05 | $26.42 | $26.42 | $26.42 | $26.42 | $24.20 | 0 |
| 2021-03-04 | $26.50 | $26.50 | $26.41 | $26.42 | $24.20 | 1,609 |
| 2021-03-03 | $26.43 | $26.43 | $26.39 | $26.43 | $24.21 | 2,135 |
| 2021-03-02 | $26.38 | $26.38 | $26.38 | $26.38 | $24.17 | 0 |
| 2021-03-01 | $26.41 | $26.42 | $26.38 | $26.38 | $24.17 | 788 |
| 2021-02-26 | $26.38 | $26.47 | $26.38 | $26.47 | $24.24 | 1,100 |
| 2021-02-25 | $26.54 | $26.54 | $26.40 | $26.40 | $24.18 | 734 |
| 2021-02-24 | $26.43 | $26.46 | $26.43 | $26.46 | $24.24 | 787 |
| 2021-02-23 | $26.44 | $26.44 | $26.44 | $26.44 | $24.22 | 59 |
| 2021-02-22 | $26.52 | $26.54 | $26.44 | $26.44 | $24.22 | 4,156 |
| 2021-02-19 | $26.44 | $26.59 | $26.42 | $26.44 | $24.22 | 1,460 |
| 2021-02-18 | $26.34 | $26.44 | $26.34 | $26.44 | $24.22 | 2,164 |
| 2021-02-17 | $26.16 | $26.36 | $26.16 | $26.36 | $24.15 | 2,964 |
| 2021-02-16 | $26.06 | $26.12 | $25.93 | $26.12 | $23.93 | 9,349 |
| 2021-02-12 | $26.22 | $26.27 | $26.01 | $26.23 | $24.03 | 6,895 |
| 2021-02-11 | $26.29 | $26.68 | $26.18 | $26.28 | $24.07 | 16,539 |
| 2021-02-10 | $26.55 | $26.58 | $26.49 | $26.54 | $23.91 | 3,436 |
| 2021-02-09 | $26.54 | $26.58 | $26.54 | $26.58 | $23.95 | 1,075 |
| 2021-02-08 | $26.48 | $26.54 | $26.48 | $26.54 | $23.91 | 3,157 |
| 2021-02-05 | $26.48 | $26.48 | $26.47 | $26.47 | $23.85 | 2,563 |
| 2021-02-04 | $26.41 | $26.41 | $26.40 | $26.40 | $23.78 | 552 |
| 2021-02-03 | $26.45 | $26.46 | $26.33 | $26.39 | $23.77 | 5,354 |
| 2021-02-02 | $26.48 | $26.53 | $26.38 | $26.45 | $23.83 | 5,813 |
| 2021-02-01 | $26.47 | $26.48 | $26.40 | $26.45 | $23.82 | 4,690 |
| 2021-01-29 | $26.41 | $26.45 | $26.41 | $26.45 | $23.83 | 383 |
| 2021-01-28 | $26.40 | $26.53 | $26.40 | $26.53 | $23.90 | 1,272 |
| 2021-01-27 | $26.34 | $26.44 | $26.30 | $26.30 | $23.69 | 5,855 |
| 2021-01-26 | $26.44 | $26.47 | $26.33 | $26.33 | $23.72 | 6,305 |
| 2021-01-25 | $26.40 | $26.49 | $26.36 | $26.42 | $23.81 | 15,464 |
| 2021-01-22 | $26.32 | $26.32 | $26.32 | $26.32 | $23.71 | 100 |
| 2021-01-21 | $26.10 | $26.31 | $26.07 | $26.24 | $23.64 | 7,798 |
| 2021-01-20 | $26.08 | $26.32 | $26.04 | $26.14 | $23.55 | 17,042 |
| 2021-01-19 | $26.04 | $26.32 | $26.04 | $26.20 | $23.60 | 2,425 |
| 2021-01-15 | $26.32 | $26.32 | $26.01 | $26.29 | $23.68 | 1,477 |
| 2021-01-14 | $26.10 | $26.30 | $25.91 | $26.13 | $23.54 | 5,113 |
| 2021-01-13 | $26.15 | $26.30 | $26.03 | $26.30 | $23.69 | 1,818 |
| 2021-01-12 | $26.03 | $26.14 | $25.60 | $26.11 | $23.52 | 4,790 |
| 2021-01-11 | $26.31 | $26.31 | $26.31 | $26.31 | $23.70 | 166 |
| 2021-01-08 | $26.32 | $26.33 | $26.23 | $26.25 | $23.65 | 1,767 |
| 2021-01-07 | $26.13 | $26.32 | $26.05 | $26.32 | $23.71 | 3,524 |
| 2021-01-06 | $26.33 | $26.34 | $26.33 | $26.34 | $23.73 | 710 |
| 2021-01-05 | $26.13 | $26.16 | $26.13 | $26.15 | $23.56 | 1,406 |
| 2021-01-04 | $26.15 | $26.30 | $26.02 | $26.18 | $23.59 | 5,533 |
| 2020-12-31 | $26.10 | $26.33 | $26.10 | $26.33 | $23.72 | 4,231 |
| 2020-12-30 | $26.07 | $26.10 | $25.95 | $26.04 | $23.46 | 10,855 |
| 2020-12-29 | $26.10 | $26.13 | $26.10 | $26.10 | $23.51 | 1,820 |
| 2020-12-28 | $25.97 | $26.09 | $25.95 | $25.95 | $23.38 | 25,484 |
| 2020-12-24 | $25.99 | $25.99 | $25.97 | $25.97 | $23.40 | 700 |
| 2020-12-23 | $25.88 | $25.99 | $25.80 | $25.92 | $23.35 | 5,073 |
| 2020-12-22 | $25.91 | $25.98 | $25.85 | $25.91 | $23.34 | 3,605 |
| 2020-12-21 | $25.74 | $25.93 | $25.59 | $25.93 | $23.36 | 8,653 |
| 2020-12-18 | $25.89 | $25.93 | $25.82 | $25.93 | $23.36 | 8,305 |
| 2020-12-17 | $25.95 | $25.98 | $25.89 | $25.93 | $23.36 | 2,857 |
| 2020-12-16 | $25.90 | $25.94 | $25.87 | $25.93 | $23.36 | 11,018 |
| 2020-12-15 | $25.93 | $25.94 | $25.85 | $25.93 | $23.36 | 2,435 |
| 2020-12-14 | $25.85 | $25.99 | $25.78 | $25.97 | $23.40 | 6,514 |
| 2020-12-11 | $25.85 | $25.97 | $25.85 | $25.91 | $23.34 | 2,156 |
| 2020-12-10 | $25.89 | $25.99 | $25.72 | $25.80 | $23.24 | 19,164 |
| 2020-12-09 | $25.89 | $26.04 | $25.89 | $25.90 | $23.33 | 2,705 |
| 2020-12-08 | $25.97 | $26.09 | $25.89 | $25.90 | $23.33 | 2,763 |
| 2020-12-07 | $26.00 | $26.13 | $25.96 | $26.00 | $23.42 | 17,822 |
| 2020-12-04 | $26.02 | $26.17 | $26.02 | $26.17 | $23.58 | 1,992 |
| 2020-12-03 | $25.99 | $26.05 | $25.95 | $26.03 | $23.45 | 8,396 |
| 2020-12-02 | $26.04 | $26.07 | $25.89 | $25.99 | $23.41 | 9,787 |
| 2020-12-01 | $26.09 | $26.20 | $25.99 | $26.00 | $23.42 | 4,292 |
| 2020-11-30 | $26.01 | $26.15 | $26.01 | $26.08 | $23.50 | 1,064 |
| 2020-11-27 | $26.04 | $26.09 | $26.02 | $26.06 | $23.48 | 3,041 |
| 2020-11-25 | $26.01 | $26.07 | $25.96 | $26.05 | $23.47 | 3,153 |
| 2020-11-24 | $26.04 | $26.06 | $25.97 | $25.98 | $23.41 | 5,877 |
| 2020-11-23 | $25.91 | $26.03 | $25.90 | $26.01 | $23.43 | 6,416 |
| 2020-11-20 | $25.95 | $25.95 | $25.85 | $25.85 | $23.29 | 5,625 |
| 2020-11-19 | $25.95 | $25.95 | $25.92 | $25.92 | $23.35 | 1,574 |
| 2020-11-18 | $25.87 | $25.95 | $25.86 | $25.89 | $23.32 | 14,360 |
| 2020-11-17 | $25.95 | $25.99 | $25.90 | $25.90 | $23.33 | 3,867 |
| 2020-11-16 | $25.85 | $25.96 | $25.85 | $25.90 | $23.33 | 15,383 |
| 2020-11-13 | $25.80 | $25.85 | $25.78 | $25.80 | $23.24 | 21,317 |
| 2020-11-12 | $25.59 | $26.19 | $25.59 | $25.80 | $23.24 | 20,856 |
| 2020-11-11 | $26.23 | $26.25 | $26.02 | $26.20 | $23.20 | 10,961 |
| 2020-11-10 | $25.95 | $27.48 | $25.65 | $26.45 | $23.42 | 32,994 |
| 2020-11-09 | $26.12 | $26.20 | $25.84 | $25.95 | $22.98 | 6,557 |
| 2020-11-06 | $26.13 | $26.13 | $25.96 | $25.96 | $22.99 | 3,370 |
| 2020-11-05 | $25.71 | $25.99 | $25.71 | $25.99 | $23.01 | 4,175 |
| 2020-11-04 | $26.14 | $26.14 | $25.94 | $26.07 | $23.09 | 1,046 |
| 2020-11-03 | $25.73 | $26.33 | $25.73 | $26.15 | $23.16 | 18,438 |
| 2020-11-02 | $25.62 | $25.70 | $25.62 | $25.70 | $22.76 | 3,524 |
| 2020-10-30 | $25.49 | $25.65 | $25.41 | $25.65 | $22.71 | 724 |
| 2020-10-29 | $25.40 | $25.59 | $25.30 | $25.59 | $22.66 | 6,885 |
| 2020-10-28 | $25.52 | $25.64 | $25.30 | $25.40 | $22.49 | 10,035 |
| 2020-10-27 | $25.55 | $25.72 | $25.55 | $25.72 | $22.78 | 4,287 |
| 2020-10-26 | $25.59 | $25.70 | $25.59 | $25.65 | $22.71 | 3,565 |
| 2020-10-23 | $25.60 | $25.73 | $25.60 | $25.73 | $22.78 | 753 |
| 2020-10-22 | $25.75 | $25.75 | $25.59 | $25.72 | $22.78 | 8,619 |
| 2020-10-21 | $25.57 | $25.73 | $25.46 | $25.66 | $22.72 | 38,398 |
| 2020-10-20 | $25.65 | $25.72 | $25.60 | $25.65 | $22.71 | 6,372 |
| 2020-10-19 | $25.68 | $25.68 | $25.51 | $25.67 | $22.73 | 4,733 |
| 2020-10-16 | $25.74 | $25.75 | $25.71 | $25.75 | $22.80 | 762 |
| 2020-10-15 | $25.60 | $25.72 | $25.50 | $25.60 | $22.67 | 7,538 |
| 2020-10-14 | $25.75 | $25.75 | $25.53 | $25.73 | $22.79 | 8,391 |
| 2020-10-13 | $25.64 | $25.75 | $25.60 | $25.65 | $22.71 | 4,555 |
| 2020-10-12 | $25.66 | $26.10 | $25.62 | $25.80 | $22.85 | 3,533 |
| 2020-10-09 | $25.60 | $25.98 | $25.58 | $25.89 | $22.93 | 11,971 |
| 2020-10-08 | $25.58 | $25.64 | $25.51 | $25.60 | $22.67 | 5,541 |
| 2020-10-07 | $25.43 | $25.62 | $25.40 | $25.54 | $22.61 | 3,730 |
| 2020-10-06 | $25.41 | $25.62 | $25.38 | $25.42 | $22.51 | 5,173 |
| 2020-10-05 | $25.60 | $25.60 | $25.50 | $25.56 | $22.63 | 1,218 |
| 2020-10-02 | $25.36 | $25.59 | $25.36 | $25.59 | $22.66 | 1,823 |
| 2020-10-01 | $25.54 | $25.57 | $25.42 | $25.47 | $22.55 | 2,682 |
| 2020-09-30 | $25.37 | $25.54 | $25.37 | $25.46 | $22.54 | 3,518 |
| 2020-09-29 | $25.46 | $25.62 | $25.35 | $25.44 | $22.53 | 7,855 |
| 2020-09-28 | $25.36 | $25.53 | $25.20 | $25.45 | $22.54 | 20,807 |
| 2020-09-25 | $25.33 | $25.47 | $25.28 | $25.36 | $22.46 | 11,106 |
| 2020-09-24 | $25.57 | $25.59 | $25.27 | $25.30 | $22.40 | 7,325 |
| 2020-09-23 | $25.37 | $25.65 | $25.25 | $25.40 | $22.49 | 13,653 |
| 2020-09-22 | $25.45 | $25.54 | $25.35 | $25.42 | $22.51 | 9,175 |
| 2020-09-21 | $25.50 | $25.65 | $25.32 | $25.54 | $22.62 | 11,860 |
| 2020-09-18 | $25.64 | $25.65 | $25.64 | $25.65 | $22.71 | 1,123 |
| 2020-09-17 | $25.45 | $25.65 | $25.38 | $25.64 | $22.70 | 14,814 |
| 2020-09-16 | $25.50 | $25.65 | $25.50 | $25.55 | $22.62 | 6,380 |
| 2020-09-15 | $25.62 | $25.65 | $25.55 | $25.55 | $22.62 | 2,087 |
| 2020-09-14 | $25.43 | $25.65 | $25.43 | $25.65 | $22.71 | 6,453 |
| 2020-09-11 | $25.44 | $25.44 | $25.35 | $25.40 | $22.49 | 6,019 |
| 2020-09-10 | $25.49 | $26.14 | $25.35 | $25.58 | $22.65 | 24,883 |
| 2020-09-09 | $25.47 | $25.53 | $25.30 | $25.38 | $22.47 | 7,583 |
| 2020-09-08 | $25.35 | $25.43 | $25.35 | $25.40 | $22.49 | 2,350 |
| 2020-09-04 | $25.48 | $25.48 | $25.25 | $25.44 | $22.53 | 15,568 |
| 2020-09-03 | $25.54 | $25.54 | $25.35 | $25.42 | $22.51 | 5,358 |
| 2020-09-02 | $25.49 | $25.57 | $25.34 | $25.43 | $22.52 | 20,153 |
| 2020-09-01 | $25.57 | $25.65 | $25.57 | $25.57 | $22.64 | 2,096 |
| 2020-08-31 | $25.47 | $25.57 | $25.43 | $25.54 | $22.62 | 2,095 |
| 2020-08-28 | $25.43 | $25.57 | $25.43 | $25.57 | $22.64 | 3,072 |
| 2020-08-27 | $25.54 | $25.59 | $25.48 | $25.57 | $22.64 | 3,547 |
| 2020-08-26 | $25.61 | $25.64 | $25.27 | $25.50 | $22.58 | 26,049 |
| 2020-08-25 | $25.47 | $25.67 | $25.43 | $25.64 | $22.70 | 7,093 |
| 2020-08-24 | $25.43 | $25.50 | $25.40 | $25.45 | $22.54 | 7,020 |
| 2020-08-21 | $25.38 | $25.44 | $25.34 | $25.40 | $22.49 | 6,176 |
| 2020-08-20 | $25.32 | $25.42 | $25.32 | $25.42 | $22.51 | 9,402 |
| 2020-08-19 | $25.26 | $25.53 | $25.26 | $25.45 | $22.54 | 5,765 |
| 2020-08-18 | $25.45 | $25.54 | $25.33 | $25.48 | $22.56 | 5,954 |
| 2020-08-17 | $25.16 | $25.41 | $25.10 | $25.41 | $22.50 | 17,393 |
| 2020-08-14 | $25.24 | $25.26 | $25.23 | $25.23 | $22.34 | 3,775 |
| 2020-08-13 | $25.20 | $25.23 | $25.18 | $25.21 | $22.32 | 11,310 |
| 2020-08-12 | $25.42 | $25.47 | $25.37 | $25.43 | $22.22 | 9,565 |
| 2020-08-11 | $25.36 | $25.44 | $25.33 | $25.42 | $22.21 | 37,694 |
| 2020-08-10 | $25.30 | $25.46 | $25.26 | $25.35 | $22.15 | 35,832 |
| 2020-08-07 | $25.28 | $25.43 | $25.23 | $25.30 | $22.10 | 4,893 |
| 2020-08-06 | $25.34 | $25.34 | $25.27 | $25.28 | $22.09 | 29,402 |
| 2020-08-05 | $25.48 | $25.48 | $25.35 | $25.35 | $22.15 | 3,915 |
| 2020-08-04 | $25.40 | $25.44 | $25.32 | $25.44 | $22.23 | 2,859 |
| 2020-08-03 | $25.43 | $25.52 | $25.39 | $25.52 | $22.30 | 5,170 |
| 2020-07-31 | $25.25 | $25.43 | $25.25 | $25.38 | $22.17 | 1,660 |
| 2020-07-30 | $25.41 | $25.48 | $25.16 | $25.33 | $22.13 | 12,520 |
| 2020-07-29 | $25.32 | $25.45 | $25.32 | $25.43 | $22.22 | 5,508 |
| 2020-07-28 | $25.33 | $25.46 | $25.33 | $25.41 | $22.20 | 3,162 |
| 2020-07-27 | $25.27 | $25.31 | $25.25 | $25.29 | $22.10 | 3,367 |
| 2020-07-24 | $25.19 | $25.27 | $25.19 | $25.27 | $22.08 | 730 |
| 2020-07-23 | $25.12 | $25.25 | $25.12 | $25.25 | $22.06 | 3,100 |
| 2020-07-22 | $25.22 | $25.24 | $25.20 | $25.20 | $22.02 | 2,302 |
| 2020-07-21 | $25.32 | $25.32 | $25.15 | $25.15 | $21.98 | 2,800 |
| 2020-07-20 | $25.13 | $25.25 | $25.13 | $25.15 | $21.98 | 1,500 |
| 2020-07-17 | $25.25 | $25.25 | $25.20 | $25.20 | $22.02 | 900 |
| 2020-07-16 | $25.02 | $25.15 | $25.02 | $25.15 | $21.98 | 13,200 |
| 2020-07-15 | $25.12 | $25.14 | $25.00 | $25.07 | $21.90 | 7,900 |
| 2020-07-14 | $25.01 | $25.07 | $24.95 | $25.02 | $21.86 | 9,500 |
| 2020-07-13 | $25.15 | $25.15 | $25.00 | $25.06 | $21.90 | 11,900 |
| 2020-07-10 | $25.03 | $25.15 | $25.03 | $25.10 | $21.93 | 6,600 |
| 2020-07-09 | $25.25 | $25.25 | $25.02 | $25.04 | $21.88 | 15,500 |
| 2020-07-08 | $25.10 | $25.68 | $25.03 | $25.37 | $22.17 | 14,600 |
| 2020-07-07 | $24.94 | $25.09 | $24.90 | $25.09 | $21.92 | 45,600 |
| 2020-07-06 | $25.00 | $25.00 | $24.93 | $24.99 | $21.84 | 21,000 |
| 2020-07-02 | $25.00 | $25.00 | $24.92 | $24.93 | $21.78 | 12,600 |
| 2020-07-01 | $25.00 | $25.05 | $24.95 | $24.96 | $21.81 | 15,800 |
| 2020-06-30 | $24.75 | $25.10 | $24.75 | $25.00 | $21.85 | 44,137 |