Scorpio Tankers Inc (SBBA) Exchange: NYSE
Data as of Aug. 19, 2025
$25.29 ($0.02) 0.08%
Scorpio Tankers Inc - Daily Information
Click for more stock information on Scorpio Tankers Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.28 |
| Previous Close | $25.29 |
| High | $25.30 |
| Low | $25.28 |
| Adjusted Open | $25.28 |
| Previous Adjusted Close | $25.29 |
| Adjusted High | $25.30 |
| Adjusted Low | $25.28 |
About Scorpio Tankers Inc (SBBA)
Scorpio Tankers Inc. 7.00 Senior Notes due 2025
Invest in Scorpio Tankers Inc (SBBA)
Historical Stock Data for Scorpio Tankers Inc (SBBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $25.28 | $25.30 | $25.28 | $25.29 | $25.29 | 6,961 |
| 2025-02-27 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 5,577 |
| 2025-02-26 | $25.26 | $25.28 | $25.26 | $25.27 | $25.27 | 2,119 |
| 2025-02-25 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 7,745 |
| 2025-02-24 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 6,771 |
| 2025-02-21 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 17,684 |
| 2025-02-20 | $25.22 | $25.23 | $25.22 | $25.23 | $25.23 | 21,112 |
| 2025-02-19 | $25.21 | $25.23 | $25.21 | $25.22 | $25.22 | 24,588 |
| 2025-02-18 | $25.21 | $25.21 | $25.17 | $25.20 | $25.20 | 21,534 |
| 2025-02-14 | $25.19 | $25.21 | $25.19 | $25.21 | $25.21 | 7,252 |
| 2025-02-13 | $25.21 | $25.21 | $25.17 | $25.19 | $25.19 | 4,293 |
| 2025-02-12 | $25.17 | $25.21 | $25.17 | $25.21 | $25.21 | 14,555 |
| 2025-02-11 | $25.16 | $25.19 | $25.16 | $25.17 | $25.17 | 30,309 |
| 2025-02-10 | $25.20 | $25.21 | $25.12 | $25.14 | $25.14 | 125,348 |
| 2025-02-07 | $25.20 | $25.20 | $25.18 | $25.20 | $25.20 | 8,729 |
| 2025-02-06 | $25.17 | $25.21 | $25.17 | $25.19 | $25.19 | 13,372 |
| 2025-02-05 | $25.20 | $25.21 | $25.17 | $25.17 | $25.17 | 10,003 |
| 2025-02-04 | $25.16 | $25.21 | $25.16 | $25.19 | $25.19 | 8,758 |
| 2025-02-03 | $25.16 | $25.19 | $25.12 | $25.16 | $25.16 | 42,154 |
| 2025-01-31 | $25.13 | $25.15 | $25.12 | $25.13 | $25.13 | 2,323 |
| 2025-01-30 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 5,972 |
| 2025-01-29 | $25.12 | $25.12 | $25.10 | $25.11 | $25.11 | 1,969 |
| 2025-01-28 | $25.11 | $25.12 | $25.10 | $25.10 | $25.10 | 4,587 |
| 2025-01-27 | $25.12 | $25.12 | $25.08 | $25.10 | $25.10 | 2,400 |
| 2025-01-24 | $25.08 | $25.09 | $25.07 | $25.09 | $25.09 | 8,737 |
| 2025-01-23 | $25.08 | $25.09 | $25.07 | $25.07 | $25.07 | 5,986 |
| 2025-01-22 | $25.12 | $25.12 | $25.07 | $25.07 | $25.07 | 3,201 |
| 2025-01-21 | $25.09 | $25.11 | $25.07 | $25.07 | $25.07 | 22,850 |
| 2025-01-17 | $25.10 | $25.10 | $25.04 | $25.09 | $25.09 | 8,185 |
| 2025-01-16 | $25.17 | $25.20 | $25.01 | $25.02 | $25.02 | 51,849 |
| 2025-01-15 | $25.19 | $25.19 | $25.15 | $25.16 | $25.16 | 10,275 |
| 2025-01-14 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 5,013 |
| 2025-01-13 | $25.15 | $25.19 | $25.15 | $25.16 | $25.16 | 10,079 |
| 2025-01-10 | $25.16 | $25.16 | $25.15 | $25.15 | $25.15 | 2,873 |
| 2025-01-08 | $25.15 | $25.18 | $25.15 | $25.15 | $25.15 | 2,279 |
| 2025-01-07 | $25.15 | $25.17 | $25.14 | $25.15 | $25.15 | 2,261 |
| 2025-01-06 | $25.14 | $25.16 | $25.13 | $25.14 | $25.14 | 2,889 |
| 2025-01-03 | $25.13 | $25.15 | $25.12 | $25.13 | $25.13 | 3,584 |
| 2025-01-02 | $25.12 | $25.15 | $25.10 | $25.15 | $25.15 | 4,480 |
| 2024-12-31 | $25.12 | $25.15 | $25.11 | $25.13 | $25.13 | 3,623 |
| 2024-12-30 | $25.16 | $25.16 | $25.05 | $25.11 | $25.11 | 4,727 |
| 2024-12-27 | $25.12 | $25.15 | $25.12 | $25.15 | $25.15 | 3,410 |
| 2024-12-26 | $25.10 | $25.15 | $25.10 | $25.11 | $25.11 | 5,362 |
| 2024-12-24 | $25.11 | $25.12 | $25.10 | $25.12 | $25.12 | 1,142 |
| 2024-12-23 | $25.12 | $25.12 | $25.05 | $25.12 | $25.12 | 1,406 |
| 2024-12-20 | $25.03 | $25.08 | $25.03 | $25.07 | $25.07 | 5,829 |
| 2024-12-19 | $25.05 | $25.07 | $25.03 | $25.07 | $25.07 | 9,177 |
| 2024-12-18 | $25.12 | $25.12 | $25.06 | $25.08 | $25.08 | 8,012 |
| 2024-12-17 | $25.09 | $25.09 | $25.06 | $25.08 | $25.08 | 3,709 |
| 2024-12-16 | $25.02 | $25.09 | $25.02 | $25.06 | $25.06 | 11,779 |
| 2024-12-13 | $25.02 | $25.08 | $25.01 | $25.03 | $25.03 | 17,192 |
| 2024-12-12 | $25.43 | $25.45 | $25.39 | $25.45 | $25.01 | 3,444 |
| 2024-12-11 | $25.39 | $25.45 | $25.39 | $25.45 | $25.01 | 4,629 |
| 2024-12-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.94 | 209 |
| 2024-12-09 | $25.38 | $25.38 | $25.37 | $25.37 | $24.93 | 794 |
| 2024-12-06 | $25.36 | $25.39 | $25.36 | $25.36 | $24.92 | 3,743 |
| 2024-12-05 | $25.34 | $25.38 | $25.30 | $25.33 | $24.89 | 7,472 |
| 2024-12-04 | $25.35 | $25.35 | $25.35 | $25.35 | $24.91 | 222 |
| 2024-12-03 | $25.32 | $25.32 | $25.32 | $25.32 | $24.89 | 1,239 |
| 2024-12-02 | $25.38 | $25.39 | $25.34 | $25.39 | $24.95 | 1,200 |
| 2024-11-29 | $25.31 | $25.31 | $25.30 | $25.30 | $24.87 | 673 |
| 2024-11-27 | $25.34 | $25.35 | $25.30 | $25.30 | $24.87 | 536 |
| 2024-11-26 | $25.33 | $25.33 | $25.30 | $25.32 | $24.89 | 1,297 |
| 2024-11-25 | $25.27 | $25.32 | $25.27 | $25.27 | $24.84 | 2,183 |
| 2024-11-22 | $25.30 | $25.30 | $25.25 | $25.25 | $24.82 | 4,582 |
| 2024-11-21 | $25.38 | $25.38 | $25.30 | $25.30 | $24.87 | 1,573 |
| 2024-11-20 | $25.30 | $25.35 | $25.27 | $25.34 | $24.90 | 2,319 |
| 2024-11-19 | $25.35 | $25.35 | $25.26 | $25.30 | $24.87 | 1,753 |
| 2024-11-18 | $25.24 | $25.36 | $25.24 | $25.36 | $24.92 | 6,376 |
| 2024-11-15 | $25.21 | $25.31 | $25.21 | $25.31 | $24.88 | 7,110 |
| 2024-11-14 | $25.24 | $25.31 | $25.00 | $25.21 | $24.78 | 22,134 |
| 2024-11-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.83 | 496 |
| 2024-11-12 | $25.21 | $25.21 | $25.21 | $25.21 | $24.78 | 227 |
| 2024-11-11 | $25.22 | $25.24 | $25.22 | $25.24 | $24.81 | 874 |
| 2024-11-08 | $25.27 | $25.32 | $25.27 | $25.32 | $24.88 | 1,225 |
| 2024-11-07 | $25.25 | $25.33 | $25.23 | $25.33 | $24.89 | 3,211 |
| 2024-11-06 | $25.18 | $25.25 | $25.18 | $25.20 | $24.77 | 5,220 |
| 2024-11-05 | $25.22 | $25.22 | $25.21 | $25.21 | $24.78 | 359 |
| 2024-11-04 | $25.21 | $25.21 | $25.18 | $25.21 | $24.78 | 3,044 |
| 2024-11-01 | $25.21 | $25.21 | $25.17 | $25.17 | $24.74 | 689 |
| 2024-10-31 | $25.15 | $25.15 | $25.15 | $25.15 | $24.72 | 3,943 |
| 2024-10-30 | $25.18 | $25.21 | $25.18 | $25.21 | $24.78 | 639 |
| 2024-10-29 | $25.20 | $25.20 | $25.18 | $25.18 | $24.75 | 528 |
| 2024-10-28 | $25.16 | $25.20 | $25.16 | $25.20 | $24.76 | 2,356 |
| 2024-10-25 | $25.18 | $25.22 | $25.15 | $25.22 | $24.79 | 1,447 |
| 2024-10-24 | $25.20 | $25.21 | $25.17 | $25.20 | $24.77 | 2,183 |
| 2024-10-23 | $25.20 | $25.23 | $25.15 | $25.20 | $24.77 | 5,678 |
| 2024-10-22 | $25.15 | $25.22 | $25.15 | $25.22 | $24.79 | 4,267 |
| 2024-10-21 | $25.18 | $25.20 | $25.11 | $25.17 | $24.74 | 2,474 |
| 2024-10-18 | $25.19 | $25.22 | $25.14 | $25.21 | $25.21 | 7,031 |
| 2024-10-17 | $25.16 | $25.23 | $25.14 | $25.18 | $25.18 | 4,402 |
| 2024-10-16 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 1,266 |
| 2024-10-15 | $25.20 | $25.21 | $25.15 | $25.15 | $25.15 | 6,184 |
| 2024-10-14 | $25.20 | $25.22 | $25.16 | $25.21 | $25.21 | 2,440 |
| 2024-10-11 | $25.21 | $25.21 | $25.17 | $25.17 | $25.17 | 1,544 |
| 2024-10-10 | $25.21 | $25.22 | $25.17 | $25.17 | $25.17 | 6,356 |
| 2024-10-09 | $25.11 | $25.16 | $25.10 | $25.14 | $25.14 | 14,396 |
| 2024-10-08 | $25.16 | $25.20 | $25.16 | $25.17 | $25.17 | 2,358 |
| 2024-10-07 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 6,518 |
| 2024-10-04 | $25.18 | $25.20 | $25.18 | $25.18 | $25.18 | 1,733 |
| 2024-10-03 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 1,688 |
| 2024-10-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 415 |
| 2024-10-01 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 357 |
| 2024-09-30 | $25.27 | $25.27 | $25.17 | $25.18 | $25.18 | 3,040 |
| 2024-09-27 | $25.16 | $25.25 | $25.16 | $25.25 | $25.25 | 3,289 |
| 2024-09-26 | $25.19 | $25.25 | $25.16 | $25.24 | $25.24 | 5,307 |
| 2024-09-25 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 4,521 |
| 2024-09-24 | $25.16 | $25.19 | $25.16 | $25.19 | $25.19 | 3,430 |
| 2024-09-23 | $25.12 | $25.16 | $25.12 | $25.16 | $25.16 | 1,833 |
| 2024-09-20 | $25.16 | $25.16 | $25.14 | $25.14 | $25.14 | 287 |
| 2024-09-19 | $25.15 | $25.21 | $25.15 | $25.18 | $25.18 | 8,213 |
| 2024-09-18 | $25.10 | $25.18 | $25.10 | $25.14 | $25.14 | 8,086 |
| 2024-09-17 | $25.10 | $25.13 | $25.10 | $25.11 | $25.11 | 1,886 |
| 2024-09-16 | $25.10 | $25.12 | $25.10 | $25.11 | $25.11 | 2,500 |
| 2024-09-13 | $25.09 | $25.12 | $25.08 | $25.12 | $25.12 | 7,459 |
| 2024-09-12 | $25.42 | $25.45 | $25.42 | $25.45 | $25.01 | 205 |
| 2024-09-11 | $25.38 | $25.41 | $25.38 | $25.40 | $25.40 | 2,873 |
| 2024-09-10 | $25.40 | $25.41 | $25.37 | $25.37 | $25.37 | 6,048 |
| 2024-09-09 | $25.40 | $25.40 | $25.36 | $25.36 | $25.36 | 3,141 |
| 2024-09-06 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 2,099 |
| 2024-09-05 | $25.35 | $25.38 | $25.35 | $25.38 | $25.38 | 214 |
| 2024-09-04 | $25.36 | $25.37 | $25.34 | $25.35 | $25.35 | 3,181 |
| 2024-09-03 | $25.33 | $25.35 | $25.30 | $25.35 | $25.35 | 3,520 |
| 2024-08-30 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 45 |
| 2024-08-29 | $25.27 | $25.33 | $25.27 | $25.33 | $25.33 | 2,170 |
| 2024-08-28 | $25.34 | $25.34 | $25.27 | $25.27 | $25.27 | 3,200 |
| 2024-08-27 | $25.25 | $25.28 | $25.25 | $25.28 | $25.28 | 6,447 |
| 2024-08-26 | $25.26 | $25.31 | $25.25 | $25.25 | $25.25 | 3,739 |
| 2024-08-23 | $25.25 | $25.27 | $25.25 | $25.26 | $25.26 | 1,784 |
| 2024-08-22 | $25.25 | $25.26 | $25.24 | $25.24 | $25.24 | 1,230 |
| 2024-08-21 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 3,487 |
| 2024-08-20 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 1,355 |
| 2024-08-19 | $25.26 | $25.26 | $25.24 | $25.25 | $25.25 | 1,698 |
| 2024-08-16 | $25.25 | $25.26 | $25.23 | $25.23 | $25.23 | 2,721 |
| 2024-08-15 | $25.25 | $25.25 | $25.22 | $25.24 | $25.24 | 4,753 |
| 2024-08-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 736 |
| 2024-08-13 | $25.25 | $25.25 | $25.23 | $25.23 | $25.23 | 3,266 |
| 2024-08-12 | $25.17 | $25.22 | $25.16 | $25.21 | $25.21 | 3,644 |
| 2024-08-09 | $25.20 | $25.20 | $25.18 | $25.20 | $25.20 | 1,323 |
| 2024-08-08 | $25.16 | $25.25 | $25.16 | $25.19 | $25.19 | 7,953 |
| 2024-08-07 | $25.15 | $25.19 | $25.15 | $25.16 | $25.16 | 5,695 |
| 2024-08-06 | $25.15 | $25.18 | $25.14 | $25.18 | $25.18 | 3,110 |
| 2024-08-05 | $25.17 | $25.17 | $25.12 | $25.12 | $25.12 | 14,977 |
| 2024-08-02 | $25.17 | $25.18 | $25.16 | $25.17 | $25.17 | 5,132 |
| 2024-08-01 | $25.16 | $25.18 | $25.16 | $25.17 | $25.17 | 4,347 |
| 2024-07-31 | $25.15 | $25.18 | $25.13 | $25.14 | $25.14 | 1,882 |
| 2024-07-30 | $25.12 | $25.18 | $25.12 | $25.13 | $25.13 | 1,249 |
| 2024-07-29 | $25.17 | $25.17 | $25.11 | $25.12 | $25.12 | 4,151 |
| 2024-07-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 301 |
| 2024-07-25 | $25.15 | $25.16 | $25.12 | $25.16 | $25.16 | 5,259 |
| 2024-07-24 | $25.16 | $25.19 | $25.15 | $25.19 | $25.19 | 1,635 |
| 2024-07-23 | $25.15 | $25.22 | $25.13 | $25.15 | $25.15 | 4,727 |
| 2024-07-22 | $25.20 | $25.25 | $25.11 | $25.23 | $25.23 | 6,818 |
| 2024-07-19 | $25.13 | $25.20 | $25.13 | $25.16 | $25.16 | 2,050 |
| 2024-07-18 | $25.10 | $25.21 | $25.10 | $25.17 | $25.17 | 7,479 |
| 2024-07-17 | $25.20 | $25.22 | $25.19 | $25.21 | $25.21 | 5,974 |
| 2024-07-16 | $25.18 | $25.18 | $25.15 | $25.18 | $25.18 | 1,095 |
| 2024-07-15 | $25.17 | $25.20 | $25.13 | $25.17 | $25.17 | 4,629 |
| 2024-07-12 | $25.16 | $25.19 | $25.13 | $25.14 | $25.14 | 6,091 |
| 2024-07-11 | $25.12 | $25.18 | $25.12 | $25.18 | $25.18 | 1,759 |
| 2024-07-10 | $25.09 | $25.14 | $25.09 | $25.14 | $25.14 | 4,310 |
| 2024-07-09 | $25.15 | $25.15 | $25.11 | $25.13 | $25.13 | 4,296 |
| 2024-07-08 | $25.14 | $25.15 | $25.12 | $25.15 | $25.15 | 1,934 |
| 2024-07-05 | $25.08 | $25.15 | $25.08 | $25.11 | $25.11 | 23,020 |
| 2024-07-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 3,927 |
| 2024-07-02 | $25.15 | $25.15 | $25.09 | $25.10 | $25.10 | 8,247 |
| 2024-07-01 | $25.10 | $25.12 | $25.10 | $25.12 | $25.12 | 4,606 |
| 2024-06-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,005 |
| 2024-06-27 | $25.09 | $25.10 | $25.09 | $25.10 | $25.10 | 1,600 |
| 2024-06-26 | $25.08 | $25.10 | $25.08 | $25.10 | $25.10 | 2,944 |
| 2024-06-25 | $25.09 | $25.09 | $25.07 | $25.07 | $25.07 | 5,898 |
| 2024-06-24 | $25.09 | $25.10 | $25.08 | $25.09 | $25.09 | 3,259 |
| 2024-06-21 | $25.09 | $25.09 | $25.06 | $25.06 | $25.06 | 3,741 |
| 2024-06-20 | $25.08 | $25.10 | $25.06 | $25.09 | $25.09 | 7,061 |
| 2024-06-18 | $25.10 | $25.10 | $25.08 | $25.08 | $25.08 | 5,801 |
| 2024-06-17 | $25.14 | $25.14 | $25.08 | $25.08 | $25.08 | 8,651 |
| 2024-06-14 | $25.07 | $25.16 | $25.00 | $25.08 | $25.08 | 26,443 |
| 2024-06-13 | $25.40 | $25.40 | $25.36 | $25.39 | $24.95 | 1,479 |
| 2024-06-12 | $25.35 | $25.39 | $25.34 | $25.36 | $24.93 | 11,711 |
| 2024-06-11 | $25.35 | $25.35 | $25.34 | $25.34 | $24.91 | 1,653 |
| 2024-06-10 | $25.34 | $25.35 | $25.32 | $25.33 | $24.90 | 3,240 |
| 2024-06-07 | $25.33 | $25.35 | $25.33 | $25.34 | $24.91 | 2,546 |
| 2024-06-06 | $25.35 | $25.35 | $25.32 | $25.35 | $24.92 | 4,183 |
| 2024-06-05 | $25.35 | $25.35 | $25.31 | $25.34 | $24.91 | 8,252 |
| 2024-06-04 | $25.32 | $25.35 | $25.31 | $25.33 | $24.90 | 1,708 |
| 2024-06-03 | $25.32 | $25.32 | $25.30 | $25.32 | $24.89 | 5,239 |
| 2024-05-31 | $25.32 | $25.32 | $25.32 | $25.32 | $24.89 | 405 |
| 2024-05-30 | $25.32 | $25.32 | $25.27 | $25.32 | $24.89 | 7,231 |
| 2024-05-29 | $25.25 | $25.32 | $25.25 | $25.32 | $24.89 | 1,683 |
| 2024-05-28 | $25.30 | $25.32 | $25.25 | $25.30 | $24.87 | 5,718 |
| 2024-05-24 | $25.28 | $25.32 | $25.28 | $25.30 | $25.30 | 1,626 |
| 2024-05-23 | $25.29 | $25.31 | $25.28 | $25.28 | $25.28 | 15,775 |
| 2024-05-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 6,439 |
| 2024-05-21 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 1,382 |
| 2024-05-20 | $25.27 | $25.32 | $25.25 | $25.31 | $25.31 | 7,458 |
| 2024-05-17 | $25.29 | $25.32 | $25.29 | $25.32 | $25.32 | 1,258 |
| 2024-05-16 | $25.32 | $25.32 | $25.25 | $25.25 | $25.25 | 2,521 |
| 2024-05-15 | $25.27 | $25.27 | $25.24 | $25.27 | $25.27 | 3,958 |
| 2024-05-14 | $25.31 | $25.31 | $25.20 | $25.24 | $25.24 | 1,600 |
| 2024-05-13 | $25.21 | $25.24 | $25.20 | $25.21 | $25.21 | 1,742 |
| 2024-05-10 | $25.22 | $25.27 | $25.20 | $25.27 | $25.27 | 6,899 |
| 2024-05-09 | $25.30 | $25.30 | $25.20 | $25.23 | $25.23 | 6,634 |
| 2024-05-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 75 |
| 2024-05-07 | $25.22 | $25.22 | $25.15 | $25.19 | $25.19 | 3,808 |
| 2024-05-06 | $25.18 | $25.22 | $25.18 | $25.22 | $25.22 | 1,674 |
| 2024-05-03 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1,220 |
| 2024-05-02 | $25.12 | $25.20 | $25.12 | $25.16 | $25.16 | 1,416 |
| 2024-05-01 | $25.16 | $25.16 | $25.11 | $25.11 | $25.11 | 2,618 |
| 2024-04-30 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 430 |
| 2024-04-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 440 |
| 2024-04-26 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 893 |
| 2024-04-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 781 |
| 2024-04-24 | $25.17 | $25.17 | $25.10 | $25.10 | $25.10 | 1,255 |
| 2024-04-23 | $25.08 | $25.17 | $25.08 | $25.10 | $25.10 | 1,603 |
| 2024-04-22 | $25.16 | $25.17 | $25.08 | $25.09 | $25.09 | 4,170 |
| 2024-04-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 144 |
| 2024-04-18 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 920 |
| 2024-04-17 | $25.11 | $25.12 | $25.00 | $25.07 | $25.07 | 8,505 |
| 2024-04-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,316 |
| 2024-04-15 | $25.10 | $25.17 | $25.10 | $25.17 | $25.17 | 8,562 |
| 2024-04-12 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 1,755 |
| 2024-04-11 | $25.10 | $25.15 | $25.10 | $25.10 | $25.10 | 4,285 |
| 2024-04-10 | $25.30 | $25.30 | $25.10 | $25.16 | $25.16 | 5,803 |
| 2024-04-09 | $25.20 | $25.30 | $25.20 | $25.23 | $25.23 | 3,257 |
| 2024-04-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 681 |
| 2024-04-05 | $25.19 | $25.20 | $25.18 | $25.20 | $25.20 | 3,460 |
| 2024-04-04 | $25.22 | $25.28 | $25.22 | $25.22 | $25.22 | 3,395 |
| 2024-04-03 | $25.19 | $25.22 | $25.19 | $25.20 | $25.20 | 4,162 |
| 2024-04-02 | $25.28 | $25.28 | $25.21 | $25.27 | $25.27 | 3,712 |
| 2024-04-01 | $25.12 | $25.24 | $25.12 | $25.24 | $25.24 | 3,428 |
| 2024-03-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,553 |
| 2024-03-27 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 5,465 |
| 2024-03-26 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 6,457 |
| 2024-03-25 | $25.19 | $25.19 | $25.10 | $25.10 | $25.10 | 7,664 |
| 2024-03-22 | $25.19 | $25.19 | $25.15 | $25.19 | $25.19 | 2,260 |
| 2024-03-21 | $25.10 | $25.19 | $25.10 | $25.19 | $25.19 | 1,399 |
| 2024-03-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 329 |
| 2024-03-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 434 |
| 2024-03-18 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 607 |
| 2024-03-15 | $25.16 | $25.19 | $25.16 | $25.19 | $25.19 | 1,654 |
| 2024-03-14 | $25.16 | $25.16 | $25.08 | $25.11 | $25.11 | 8,237 |
| 2024-03-13 | $25.36 | $25.37 | $25.35 | $25.37 | $24.94 | 8,258 |
| 2024-03-12 | $25.35 | $25.37 | $25.31 | $25.36 | $24.93 | 6,839 |
| 2024-03-11 | $25.33 | $25.33 | $25.30 | $25.31 | $24.88 | 3,608 |
| 2024-03-08 | $25.31 | $25.31 | $25.31 | $25.31 | $24.88 | 1,688 |
| 2024-03-07 | $25.30 | $25.35 | $25.30 | $25.35 | $24.92 | 1,445 |
| 2024-03-06 | $25.31 | $25.35 | $25.31 | $25.34 | $24.91 | 6,274 |
| 2024-03-05 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 128 |
| 2024-03-04 | $25.31 | $25.32 | $25.31 | $25.31 | $25.31 | 1,384 |
| 2024-03-01 | $25.33 | $25.35 | $25.25 | $25.34 | $25.34 | 3,216 |
| 2024-02-29 | $25.30 | $25.35 | $25.25 | $25.30 | $25.30 | 18,176 |
| 2024-02-28 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 1,169 |
| 2024-02-27 | $25.30 | $25.30 | $25.23 | $25.27 | $25.27 | 6,644 |
| 2024-02-26 | $25.27 | $25.31 | $25.27 | $25.30 | $25.30 | 8,078 |
| 2024-02-23 | $25.30 | $25.31 | $25.22 | $25.30 | $25.30 | 14,900 |
| 2024-02-22 | $25.30 | $25.31 | $25.30 | $25.30 | $25.30 | 2,486 |
| 2024-02-21 | $25.30 | $25.31 | $25.25 | $25.30 | $25.30 | 7,533 |
| 2024-02-20 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 2,635 |
| 2024-02-16 | $25.31 | $25.31 | $25.24 | $25.31 | $25.31 | 1,051 |
| 2024-02-15 | $25.24 | $25.30 | $25.24 | $25.27 | $25.27 | 2,113 |
| 2024-02-14 | $25.31 | $25.31 | $25.23 | $25.24 | $25.24 | 9,616 |
| 2024-02-13 | $25.25 | $25.25 | $25.23 | $25.23 | $25.23 | 9,394 |
| 2024-02-12 | $25.23 | $25.24 | $25.23 | $25.23 | $25.23 | 4,305 |
| 2024-02-09 | $25.24 | $25.24 | $25.22 | $25.22 | $25.22 | 7,209 |
| 2024-02-08 | $25.22 | $25.25 | $25.22 | $25.22 | $25.22 | 2,274 |
| 2024-02-07 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 185 |
| 2024-02-06 | $25.22 | $25.22 | $25.21 | $25.22 | $25.22 | 3,573 |
| 2024-02-05 | $25.21 | $25.22 | $25.21 | $25.21 | $25.21 | 6,024 |
| 2024-02-02 | $25.25 | $25.25 | $25.21 | $25.21 | $25.21 | 3,172 |
| 2024-02-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4,562 |
| 2024-01-31 | $25.20 | $25.22 | $25.15 | $25.20 | $25.20 | 6,841 |
| 2024-01-30 | $25.25 | $25.25 | $25.20 | $25.23 | $25.23 | 2,929 |
| 2024-01-29 | $25.24 | $25.25 | $25.23 | $25.25 | $25.25 | 5,178 |
| 2024-01-26 | $25.20 | $25.25 | $25.20 | $25.23 | $25.23 | 3,543 |
| 2024-01-25 | $25.18 | $25.18 | $25.15 | $25.16 | $25.16 | 12,016 |
| 2024-01-24 | $25.15 | $25.20 | $25.15 | $25.20 | $25.20 | 863 |
| 2024-01-23 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 2,900 |
| 2024-01-22 | $25.17 | $25.17 | $25.15 | $25.15 | $25.15 | 4,606 |
| 2024-01-19 | $25.19 | $25.19 | $25.15 | $25.18 | $25.18 | 10,395 |
| 2024-01-18 | $25.20 | $25.37 | $25.16 | $25.16 | $25.16 | 5,135 |
| 2024-01-17 | $25.15 | $25.19 | $25.15 | $25.16 | $25.16 | 1,776 |
| 2024-01-16 | $25.15 | $25.15 | $25.13 | $25.13 | $25.13 | 5,589 |
| 2024-01-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 5,757 |
| 2024-01-11 | $25.15 | $25.15 | $25.14 | $25.14 | $25.14 | 4,717 |
| 2024-01-10 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 5,358 |
| 2024-01-09 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 2,190 |
| 2024-01-08 | $25.15 | $25.15 | $25.07 | $25.10 | $25.10 | 3,536 |
| 2024-01-05 | $25.18 | $25.18 | $25.15 | $25.15 | $25.15 | 1,514 |
| 2024-01-04 | $25.07 | $25.24 | $25.07 | $25.20 | $25.20 | 4,835 |
| 2024-01-03 | $25.20 | $25.24 | $25.06 | $25.17 | $25.17 | 3,134 |
| 2024-01-02 | $25.00 | $25.18 | $25.00 | $25.13 | $25.13 | 4,342 |
| 2023-12-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 203 |
| 2023-12-28 | $24.91 | $25.02 | $24.91 | $25.00 | $25.00 | 4,175 |
| 2023-12-27 | $25.10 | $25.18 | $24.96 | $24.96 | $24.96 | 4,183 |
| 2023-12-26 | $25.00 | $25.08 | $25.00 | $25.01 | $25.01 | 2,197 |
| 2023-12-22 | $25.02 | $25.07 | $25.00 | $25.04 | $25.04 | 1,526 |
| 2023-12-21 | $24.91 | $25.08 | $24.90 | $24.99 | $24.99 | 13,239 |
| 2023-12-20 | $24.96 | $24.96 | $24.85 | $24.87 | $24.87 | 6,734 |
| 2023-12-19 | $24.88 | $24.89 | $24.81 | $24.83 | $24.83 | 3,422 |
| 2023-12-18 | $24.96 | $24.96 | $24.80 | $24.81 | $24.81 | 20,141 |
| 2023-12-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 260 |
| 2023-12-14 | $24.90 | $25.03 | $24.90 | $24.90 | $24.90 | 10,918 |
| 2023-12-13 | $25.20 | $25.23 | $25.16 | $25.23 | $24.79 | 4,200 |
| 2023-12-12 | $25.16 | $25.22 | $25.15 | $25.22 | $24.78 | 1,839 |
| 2023-12-11 | $25.13 | $25.20 | $25.13 | $25.20 | $24.76 | 3,799 |
| 2023-12-08 | $25.13 | $25.19 | $25.11 | $25.16 | $24.72 | 5,182 |
| 2023-12-07 | $25.11 | $25.15 | $25.10 | $25.13 | $24.70 | 7,974 |
| 2023-12-06 | $25.05 | $25.18 | $25.05 | $25.18 | $24.75 | 3,008 |
| 2023-12-05 | $25.25 | $25.25 | $25.10 | $25.17 | $24.74 | 1,445 |
| 2023-12-04 | $25.01 | $25.30 | $25.01 | $25.09 | $24.65 | 11,463 |
| 2023-12-01 | $25.10 | $25.15 | $25.10 | $25.15 | $24.72 | 669 |
| 2023-11-30 | $25.00 | $25.15 | $25.00 | $25.01 | $24.58 | 1,260 |
| 2023-11-29 | $24.94 | $25.00 | $24.94 | $25.00 | $24.57 | 7,783 |
| 2023-11-28 | $24.96 | $24.99 | $24.90 | $24.92 | $24.49 | 8,315 |
| 2023-11-27 | $24.98 | $24.98 | $24.93 | $24.97 | $24.54 | 4,193 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 1,100 |
| 2023-11-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.54 | 209 |
| 2023-11-21 | $25.03 | $25.03 | $25.00 | $25.00 | $24.57 | 2,108 |
| 2023-11-20 | $25.00 | $25.00 | $24.98 | $24.99 | $24.55 | 4,572 |
| 2023-11-17 | $24.98 | $25.14 | $24.98 | $25.00 | $24.57 | 10,777 |
| 2023-11-16 | $24.98 | $25.05 | $24.98 | $25.00 | $24.57 | 694 |
| 2023-11-15 | $24.96 | $24.96 | $24.95 | $24.96 | $24.53 | 525 |
| 2023-11-14 | $24.94 | $24.96 | $24.91 | $24.96 | $24.53 | 8,278 |
| 2023-11-13 | $24.90 | $24.90 | $24.87 | $24.90 | $24.47 | 3,394 |
| 2023-11-10 | $24.86 | $24.93 | $24.86 | $24.92 | $24.49 | 3,403 |
| 2023-11-09 | $24.94 | $24.94 | $24.88 | $24.88 | $24.45 | 1,454 |
| 2023-11-08 | $24.87 | $24.90 | $24.84 | $24.88 | $24.45 | 2,273 |
| 2023-11-07 | $24.87 | $24.90 | $24.86 | $24.89 | $24.46 | 13,624 |
| 2023-11-06 | $24.93 | $24.93 | $24.86 | $24.86 | $24.43 | 851 |
| 2023-11-03 | $24.88 | $24.88 | $24.84 | $24.88 | $24.45 | 4,527 |
| 2023-11-02 | $24.84 | $24.90 | $24.84 | $24.88 | $24.45 | 2,483 |
| 2023-11-01 | $24.80 | $24.90 | $24.80 | $24.89 | $24.46 | 4,574 |
| 2023-10-31 | $24.80 | $24.80 | $24.71 | $24.73 | $24.30 | 4,989 |
| 2023-10-30 | $24.86 | $24.90 | $24.71 | $24.79 | $24.36 | 6,416 |
| 2023-10-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.36 | 154 |
| 2023-10-26 | $24.71 | $24.85 | $24.71 | $24.85 | $24.42 | 2,920 |
| 2023-10-25 | $24.85 | $24.94 | $24.85 | $24.94 | $24.51 | 2,540 |
| 2023-10-24 | $24.88 | $24.90 | $24.88 | $24.88 | $24.45 | 1,680 |
| 2023-10-23 | $24.90 | $24.90 | $24.80 | $24.88 | $24.45 | 7,260 |
| 2023-10-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 1,004 |
| 2023-10-19 | $24.93 | $24.93 | $24.70 | $24.90 | $24.47 | 2,091 |
| 2023-10-18 | $24.72 | $24.84 | $24.70 | $24.70 | $24.27 | 4,490 |
| 2023-10-17 | $24.80 | $24.93 | $24.80 | $24.85 | $24.42 | 2,757 |
| 2023-10-16 | $24.83 | $24.91 | $24.72 | $24.85 | $24.42 | 7,859 |
| 2023-10-13 | $24.93 | $24.93 | $24.70 | $24.81 | $24.38 | 8,083 |
| 2023-10-12 | $24.92 | $24.93 | $24.92 | $24.93 | $24.50 | 775 |
| 2023-10-11 | $24.78 | $24.85 | $24.78 | $24.85 | $24.42 | 2,228 |
| 2023-10-10 | $24.93 | $24.93 | $24.70 | $24.88 | $24.45 | 4,646 |
| 2023-10-09 | $24.70 | $24.80 | $24.70 | $24.80 | $24.37 | 1,565 |
| 2023-10-06 | $24.84 | $24.84 | $24.70 | $24.84 | $24.41 | 6,087 |
| 2023-10-05 | $24.80 | $24.84 | $24.80 | $24.84 | $24.41 | 1,208 |
| 2023-10-04 | $24.66 | $24.85 | $24.66 | $24.84 | $24.41 | 1,715 |
| 2023-10-03 | $24.80 | $24.95 | $24.68 | $24.68 | $24.25 | 2,782 |
| 2023-10-02 | $24.96 | $24.96 | $24.78 | $24.80 | $24.37 | 4,231 |
| 2023-09-29 | $24.80 | $24.91 | $24.61 | $24.77 | $24.34 | 2,167 |
| 2023-09-28 | $24.80 | $24.94 | $24.80 | $24.84 | $24.41 | 9,093 |
| 2023-09-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.43 | 214 |
| 2023-09-26 | $24.90 | $24.90 | $24.80 | $24.85 | $24.42 | 9,764 |
| 2023-09-25 | $24.80 | $24.81 | $24.68 | $24.75 | $24.32 | 7,263 |
| 2023-09-22 | $24.80 | $24.83 | $24.80 | $24.80 | $24.37 | 2,591 |
| 2023-09-21 | $24.89 | $24.90 | $24.81 | $24.81 | $24.38 | 1,572 |
| 2023-09-20 | $24.82 | $24.88 | $24.81 | $24.81 | $24.38 | 3,233 |
| 2023-09-19 | $24.82 | $24.82 | $24.81 | $24.81 | $24.38 | 626 |
| 2023-09-18 | $24.82 | $24.82 | $24.81 | $24.81 | $24.38 | 520 |
| 2023-09-15 | $24.87 | $24.90 | $24.84 | $24.84 | $24.41 | 3,250 |
| 2023-09-14 | $24.86 | $24.86 | $24.75 | $24.86 | $24.43 | 5,190 |
| 2023-09-13 | $25.10 | $25.10 | $25.06 | $25.10 | $24.67 | 1,584 |
| 2023-09-12 | $25.18 | $25.18 | $25.10 | $25.10 | $24.67 | 526 |
| 2023-09-11 | $25.10 | $25.18 | $25.10 | $25.12 | $24.68 | 3,963 |
| 2023-09-08 | $25.09 | $25.10 | $25.05 | $25.08 | $24.65 | 1,445 |
| 2023-09-07 | $24.99 | $25.05 | $24.99 | $25.04 | $24.61 | 5,277 |
| 2023-09-06 | $24.97 | $24.99 | $24.97 | $24.97 | $24.54 | 5,329 |
| 2023-09-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.52 | 135 |
| 2023-09-01 | $24.96 | $24.99 | $24.90 | $24.95 | $24.52 | 4,974 |
| 2023-08-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.53 | 1,250 |
| 2023-08-30 | $24.97 | $24.97 | $24.90 | $24.94 | $24.51 | 13,318 |
| 2023-08-29 | $24.99 | $24.99 | $24.93 | $24.95 | $24.52 | 3,175 |
| 2023-08-28 | $24.95 | $24.95 | $24.91 | $24.95 | $24.52 | 1,053 |
| 2023-08-25 | $24.92 | $24.95 | $24.91 | $24.94 | $24.51 | 9,238 |
| 2023-08-24 | $24.90 | $24.90 | $24.89 | $24.90 | $24.47 | 2,800 |
| 2023-08-23 | $24.95 | $24.95 | $24.91 | $24.91 | $24.48 | 791 |
| 2023-08-22 | $24.87 | $24.91 | $24.87 | $24.90 | $24.47 | 1,782 |
| 2023-08-21 | $24.86 | $24.94 | $24.86 | $24.88 | $24.45 | 3,811 |
| 2023-08-18 | $24.97 | $24.97 | $24.85 | $24.87 | $24.44 | 2,833 |
| 2023-08-17 | $24.93 | $24.97 | $24.92 | $24.97 | $24.54 | 2,057 |
| 2023-08-16 | $24.90 | $24.95 | $24.86 | $24.90 | $24.47 | 6,920 |
| 2023-08-15 | $24.87 | $24.89 | $24.86 | $24.86 | $24.43 | 3,494 |
| 2023-08-14 | $24.86 | $24.90 | $24.86 | $24.90 | $24.47 | 4,102 |
| 2023-08-11 | $24.93 | $24.93 | $24.85 | $24.87 | $24.44 | 2,736 |
| 2023-08-10 | $24.99 | $24.99 | $24.90 | $24.90 | $24.47 | 7,125 |
| 2023-08-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.56 | 528 |
| 2023-08-08 | $24.85 | $24.99 | $24.85 | $24.93 | $24.50 | 2,789 |
| 2023-08-07 | $24.90 | $24.95 | $24.90 | $24.95 | $24.52 | 1,777 |
| 2023-08-04 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 5,370 |
| 2023-08-03 | $24.91 | $24.95 | $24.91 | $24.94 | $24.94 | 858 |
| 2023-08-02 | $24.90 | $24.96 | $24.88 | $24.95 | $24.95 | 4,963 |
| 2023-08-01 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 2,083 |
| 2023-07-31 | $24.94 | $24.95 | $24.90 | $24.91 | $24.91 | 4,490 |
| 2023-07-28 | $24.91 | $24.97 | $24.89 | $24.89 | $24.89 | 3,781 |
| 2023-07-27 | $24.86 | $24.99 | $24.86 | $24.88 | $24.88 | 3,304 |
| 2023-07-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,450 |
| 2023-07-25 | $24.95 | $24.95 | $24.91 | $24.95 | $24.95 | 1,052 |
| 2023-07-24 | $24.82 | $24.85 | $24.82 | $24.85 | $24.85 | 710 |
| 2023-07-21 | $24.94 | $24.95 | $24.90 | $24.90 | $24.90 | 961 |
| 2023-07-20 | $24.95 | $24.95 | $24.90 | $24.91 | $24.91 | 3,035 |
| 2023-07-19 | $24.90 | $24.94 | $24.90 | $24.93 | $24.93 | 2,556 |
| 2023-07-18 | $24.86 | $24.95 | $24.86 | $24.93 | $24.93 | 4,232 |
| 2023-07-17 | $24.80 | $24.89 | $24.80 | $24.89 | $24.89 | 4,450 |
| 2023-07-14 | $24.84 | $24.93 | $24.80 | $24.80 | $24.80 | 842 |
| 2023-07-13 | $24.91 | $24.92 | $24.82 | $24.83 | $24.83 | 3,677 |
| 2023-07-12 | $24.85 | $24.93 | $24.78 | $24.92 | $24.92 | 3,700 |
| 2023-07-11 | $24.87 | $24.90 | $24.86 | $24.90 | $24.90 | 2,680 |
| 2023-07-10 | $24.94 | $24.95 | $24.85 | $24.90 | $24.90 | 4,771 |
| 2023-07-07 | $24.85 | $24.95 | $24.85 | $24.85 | $24.85 | 2,193 |
| 2023-07-06 | $24.95 | $24.95 | $24.85 | $24.85 | $24.85 | 3,562 |
| 2023-07-05 | $24.86 | $24.95 | $24.86 | $24.95 | $24.95 | 825 |
| 2023-07-03 | $24.90 | $24.96 | $24.85 | $24.94 | $24.94 | 2,361 |
| 2023-06-30 | $24.81 | $24.87 | $24.76 | $24.82 | $24.82 | 4,210 |
| 2023-06-29 | $24.75 | $24.87 | $24.75 | $24.87 | $24.87 | 2,242 |
| 2023-06-28 | $24.75 | $24.87 | $24.75 | $24.79 | $24.79 | 3,962 |
| 2023-06-27 | $24.87 | $24.90 | $24.75 | $24.78 | $24.78 | 4,874 |
| 2023-06-26 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 2,764 |
| 2023-06-23 | $24.75 | $24.75 | $24.68 | $24.74 | $24.74 | 1,933 |
| 2023-06-22 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 4,152 |
| 2023-06-21 | $24.90 | $24.90 | $24.75 | $24.80 | $24.80 | 1,813 |
| 2023-06-20 | $24.89 | $24.89 | $24.80 | $24.83 | $24.83 | 3,524 |
| 2023-06-16 | $24.70 | $24.88 | $24.62 | $24.80 | $24.80 | 8,238 |
| 2023-06-15 | $24.69 | $24.69 | $24.65 | $24.65 | $24.65 | 959 |
| 2023-06-14 | $24.74 | $24.74 | $24.63 | $24.63 | $24.63 | 3,531 |
| 2023-06-13 | $24.99 | $25.01 | $24.99 | $25.00 | $25.00 | 3,369 |
| 2023-06-12 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 4,227 |
| 2023-06-09 | $24.99 | $24.99 | $24.96 | $24.97 | $24.97 | 2,125 |
| 2023-06-08 | $24.96 | $25.00 | $24.96 | $24.99 | $24.99 | 3,998 |
| 2023-06-07 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 9,783 |
| 2023-06-06 | $24.92 | $24.95 | $24.89 | $24.92 | $24.92 | 15,381 |
| 2023-06-05 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 3,059 |
| 2023-06-02 | $24.94 | $24.95 | $24.90 | $24.91 | $24.91 | 11,197 |
| 2023-06-01 | $24.91 | $24.95 | $24.90 | $24.93 | $24.93 | 1,790 |
| 2023-05-31 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 502 |
| 2023-05-30 | $24.85 | $24.94 | $24.82 | $24.90 | $24.90 | 2,782 |
| 2023-05-26 | $24.86 | $24.94 | $24.85 | $24.92 | $24.92 | 12,591 |
| 2023-05-25 | $24.83 | $24.90 | $24.82 | $24.86 | $24.86 | 2,517 |
| 2023-05-24 | $24.94 | $24.99 | $24.80 | $24.88 | $24.88 | 10,097 |
| 2023-05-23 | $24.91 | $24.91 | $24.87 | $24.91 | $24.91 | 6,454 |
| 2023-05-22 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 1,304 |
| 2023-05-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 443 |
| 2023-05-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 145 |
| 2023-05-17 | $24.80 | $24.88 | $24.80 | $24.88 | $24.88 | 4,031 |
| 2023-05-16 | $24.85 | $24.86 | $24.80 | $24.80 | $24.80 | 7,762 |
| 2023-05-15 | $24.85 | $24.85 | $24.70 | $24.70 | $24.70 | 4,879 |
| 2023-05-12 | $24.85 | $24.88 | $24.75 | $24.81 | $24.81 | 3,680 |
| 2023-05-11 | $24.85 | $24.89 | $24.85 | $24.85 | $24.85 | 4,622 |
| 2023-05-10 | $24.80 | $24.80 | $24.77 | $24.77 | $24.77 | 505 |
| 2023-05-09 | $24.75 | $24.89 | $24.75 | $24.78 | $24.78 | 1,048 |
| 2023-05-08 | $24.76 | $24.89 | $24.75 | $24.75 | $24.75 | 1,709 |
| 2023-05-05 | $24.76 | $24.94 | $24.75 | $24.91 | $24.91 | 7,238 |
| 2023-05-04 | $24.77 | $24.95 | $24.72 | $24.90 | $24.90 | 3,856 |
| 2023-05-03 | $24.80 | $24.80 | $24.66 | $24.74 | $24.74 | 931 |
| 2023-05-02 | $24.80 | $24.80 | $24.71 | $24.71 | $24.71 | 4,011 |
| 2023-05-01 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 987 |
| 2023-04-28 | $24.79 | $24.81 | $24.65 | $24.81 | $24.81 | 1,391 |
| 2023-04-27 | $24.80 | $24.80 | $24.64 | $24.78 | $24.78 | 1,250 |
| 2023-04-26 | $24.75 | $24.78 | $24.63 | $24.63 | $24.63 | 6,759 |
| 2023-04-25 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 2,760 |
| 2023-04-24 | $24.77 | $24.81 | $24.70 | $24.75 | $24.75 | 7,479 |
| 2023-04-21 | $24.76 | $24.83 | $24.76 | $24.81 | $24.81 | 2,496 |
| 2023-04-20 | $24.86 | $24.88 | $24.86 | $24.88 | $24.88 | 419 |
| 2023-04-19 | $24.80 | $24.83 | $24.80 | $24.83 | $24.83 | 633 |
| 2023-04-18 | $24.85 | $24.90 | $24.83 | $24.90 | $24.90 | 3,125 |
| 2023-04-17 | $24.82 | $24.82 | $24.80 | $24.80 | $24.80 | 959 |
| 2023-04-14 | $24.95 | $24.95 | $24.77 | $24.80 | $24.80 | 4,712 |
| 2023-04-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,130 |
| 2023-04-12 | $24.85 | $24.85 | $24.76 | $24.76 | $24.76 | 3,121 |
| 2023-04-11 | $24.94 | $24.95 | $24.75 | $24.75 | $24.75 | 6,486 |
| 2023-04-10 | $24.94 | $24.94 | $24.83 | $24.85 | $24.85 | 879 |
| 2023-04-06 | $24.92 | $24.97 | $24.68 | $24.83 | $24.83 | 8,783 |
| 2023-04-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1,186 |
| 2023-04-04 | $24.70 | $24.88 | $24.65 | $24.65 | $24.65 | 4,526 |
| 2023-04-03 | $24.65 | $24.76 | $24.65 | $24.70 | $24.70 | 2,161 |
| 2023-03-31 | $24.74 | $24.94 | $24.65 | $24.66 | $24.66 | 17,707 |
| 2023-03-30 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 2,094 |
| 2023-03-29 | $24.69 | $24.76 | $24.55 | $24.55 | $24.55 | 4,340 |
| 2023-03-28 | $24.74 | $24.74 | $24.60 | $24.62 | $24.62 | 3,600 |
| 2023-03-27 | $24.71 | $24.78 | $24.65 | $24.65 | $24.65 | 2,830 |
| 2023-03-24 | $24.65 | $24.69 | $24.65 | $24.65 | $24.65 | 2,071 |
| 2023-03-23 | $24.59 | $24.72 | $24.59 | $24.65 | $24.65 | 3,772 |
| 2023-03-22 | $24.52 | $24.62 | $24.50 | $24.60 | $24.60 | 8,472 |
| 2023-03-21 | $24.54 | $24.59 | $24.54 | $24.59 | $24.59 | 1,498 |
| 2023-03-20 | $24.62 | $24.65 | $24.50 | $24.65 | $24.65 | 1,416 |
| 2023-03-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 123 |
| 2023-03-16 | $24.44 | $24.74 | $24.31 | $24.73 | $24.73 | 9,814 |
| 2023-03-15 | $24.52 | $24.55 | $24.28 | $24.48 | $24.48 | 3,470 |
| 2023-03-14 | $24.17 | $24.91 | $24.17 | $24.75 | $24.75 | 3,303 |
| 2023-03-13 | $25.05 | $25.10 | $24.81 | $24.91 | $24.91 | 7,136 |
| 2023-03-10 | $25.06 | $25.17 | $25.05 | $25.05 | $25.05 | 6,582 |
| 2023-03-09 | $25.33 | $25.33 | $25.06 | $25.06 | $25.06 | 4,308 |
| 2023-03-08 | $25.12 | $25.18 | $25.06 | $25.06 | $25.06 | 10,802 |
| 2023-03-07 | $25.34 | $25.34 | $25.10 | $25.11 | $25.11 | 1,797 |
| 2023-03-06 | $25.02 | $25.32 | $25.02 | $25.32 | $25.32 | 1,542 |
| 2023-03-03 | $25.16 | $25.28 | $25.16 | $25.23 | $25.23 | 2,959 |
| 2023-03-02 | $25.23 | $25.23 | $25.00 | $25.00 | $25.00 | 4,915 |
| 2023-03-01 | $25.32 | $25.32 | $25.10 | $25.10 | $25.10 | 1,597 |
| 2023-02-28 | $25.20 | $25.25 | $25.10 | $25.25 | $25.25 | 5,096 |
| 2023-02-27 | $25.31 | $25.31 | $25.13 | $25.13 | $25.13 | 683 |
| 2023-02-24 | $25.14 | $25.28 | $25.02 | $25.08 | $25.08 | 9,742 |
| 2023-02-23 | $25.16 | $25.17 | $25.06 | $25.08 | $25.08 | 6,192 |
| 2023-02-22 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 1,172 |
| 2023-02-21 | $25.06 | $25.19 | $25.06 | $25.18 | $25.18 | 5,126 |
| 2023-02-17 | $25.13 | $25.35 | $25.13 | $25.16 | $25.16 | 12,210 |
| 2023-02-16 | $25.28 | $25.29 | $25.05 | $25.29 | $25.29 | 2,102 |
| 2023-02-15 | $25.19 | $25.30 | $25.19 | $25.30 | $25.30 | 1,708 |
| 2023-02-14 | $25.06 | $25.35 | $25.06 | $25.35 | $25.35 | 7,164 |
| 2023-02-13 | $25.05 | $25.16 | $25.05 | $25.13 | $25.13 | 1,648 |
| 2023-02-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 728 |
| 2023-02-09 | $25.07 | $25.20 | $25.03 | $25.03 | $25.03 | 1,707 |
| 2023-02-08 | $25.20 | $25.20 | $25.10 | $25.15 | $25.15 | 1,521 |
| 2023-02-07 | $25.17 | $25.19 | $25.04 | $25.19 | $25.19 | 3,373 |
| 2023-02-06 | $25.05 | $25.08 | $25.03 | $25.05 | $25.05 | 2,722 |
| 2023-02-03 | $25.00 | $25.05 | $24.94 | $25.00 | $25.00 | 6,852 |
| 2023-02-02 | $24.74 | $25.03 | $24.74 | $24.90 | $24.90 | 14,593 |
| 2023-02-01 | $24.79 | $24.80 | $24.77 | $24.78 | $24.78 | 2,975 |
| 2023-01-31 | $24.66 | $24.80 | $24.66 | $24.75 | $24.75 | 2,865 |
| 2023-01-30 | $24.62 | $24.75 | $24.51 | $24.65 | $24.65 | 4,317 |
| 2023-01-27 | $24.77 | $24.77 | $24.51 | $24.60 | $24.60 | 5,779 |
| 2023-01-26 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 1,078 |
| 2023-01-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,107 |
| 2023-01-24 | $24.65 | $24.75 | $24.63 | $24.70 | $24.70 | 15,228 |
| 2023-01-23 | $24.70 | $24.72 | $24.67 | $24.67 | $24.67 | 4,666 |
| 2023-01-20 | $24.78 | $24.78 | $24.65 | $24.72 | $24.72 | 4,224 |
| 2023-01-19 | $24.70 | $24.72 | $24.65 | $24.65 | $24.65 | 590 |
| 2023-01-18 | $24.80 | $24.85 | $24.73 | $24.73 | $24.73 | 4,572 |
| 2023-01-17 | $24.84 | $24.98 | $24.70 | $24.79 | $24.79 | 6,702 |
| 2023-01-13 | $24.84 | $24.94 | $24.84 | $24.85 | $24.85 | 2,726 |
| 2023-01-12 | $24.68 | $24.76 | $24.68 | $24.71 | $24.71 | 4,666 |
| 2023-01-11 | $24.65 | $24.75 | $24.65 | $24.65 | $24.65 | 1,124 |
| 2023-01-10 | $24.72 | $24.76 | $24.62 | $24.63 | $24.63 | 2,225 |
| 2023-01-09 | $24.60 | $24.75 | $24.60 | $24.62 | $24.62 | 4,338 |
| 2023-01-06 | $24.64 | $24.70 | $24.64 | $24.70 | $24.70 | 2,339 |
| 2023-01-05 | $24.55 | $24.60 | $24.50 | $24.55 | $24.55 | 7,648 |
| 2023-01-04 | $24.65 | $24.65 | $24.50 | $24.55 | $24.55 | 3,881 |
| 2023-01-03 | $24.60 | $24.60 | $24.45 | $24.53 | $24.53 | 2,611 |
| 2022-12-30 | $24.45 | $24.67 | $24.45 | $24.67 | $24.67 | 602 |
| 2022-12-29 | $24.45 | $24.55 | $24.45 | $24.46 | $24.46 | 2,181 |
| 2022-12-28 | $24.48 | $24.48 | $24.44 | $24.44 | $24.44 | 1,535 |
| 2022-12-27 | $24.54 | $24.54 | $24.46 | $24.46 | $24.46 | 1,070 |
| 2022-12-23 | $24.57 | $24.57 | $24.42 | $24.46 | $24.46 | 2,608 |
| 2022-12-22 | $24.52 | $24.52 | $24.41 | $24.43 | $24.43 | 5,752 |
| 2022-12-21 | $24.58 | $24.58 | $24.53 | $24.54 | $24.54 | 4,307 |
| 2022-12-20 | $24.54 | $24.58 | $24.54 | $24.58 | $24.58 | 5,765 |
| 2022-12-19 | $24.71 | $24.71 | $24.50 | $24.67 | $24.67 | 1,969 |
| 2022-12-16 | $24.53 | $24.78 | $24.53 | $24.63 | $24.63 | 5,433 |
| 2022-12-15 | $24.52 | $24.65 | $24.49 | $24.63 | $24.63 | 5,020 |
| 2022-12-14 | $24.68 | $24.69 | $24.40 | $24.61 | $24.61 | 13,376 |
| 2022-12-13 | $24.87 | $24.90 | $24.83 | $24.85 | $24.41 | 4,609 |
| 2022-12-12 | $24.87 | $24.97 | $24.86 | $24.86 | $24.43 | 2,568 |
| 2022-12-09 | $24.89 | $24.97 | $24.83 | $24.83 | $24.40 | 11,466 |
| 2022-12-08 | $24.90 | $24.96 | $24.81 | $24.89 | $24.46 | 4,912 |
| 2022-12-07 | $24.86 | $24.97 | $24.86 | $24.90 | $24.47 | 7,374 |
| 2022-12-06 | $25.06 | $25.07 | $24.85 | $24.86 | $24.43 | 6,689 |
| 2022-12-05 | $25.08 | $25.08 | $24.75 | $25.04 | $24.60 | 1,240 |
| 2022-12-02 | $24.87 | $25.05 | $24.87 | $25.01 | $25.01 | 7,818 |
| 2022-12-01 | $24.96 | $24.99 | $24.96 | $24.98 | $24.98 | 739 |
| 2022-11-30 | $24.93 | $25.08 | $24.83 | $25.08 | $25.08 | 12,312 |
| 2022-11-29 | $24.93 | $24.93 | $24.86 | $24.86 | $24.86 | 5,891 |
| 2022-11-28 | $24.90 | $24.94 | $24.75 | $24.86 | $24.86 | 29,123 |
| 2022-11-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 334 |
| 2022-11-23 | $24.87 | $24.89 | $24.82 | $24.89 | $24.89 | 3,187 |
| 2022-11-22 | $24.90 | $24.90 | $24.81 | $24.81 | $24.81 | 15,444 |
| 2022-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 5,238 |
| 2022-11-18 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 6,984 |
| 2022-11-17 | $24.90 | $24.98 | $24.90 | $24.93 | $24.93 | 2,255 |
| 2022-11-16 | $24.89 | $24.89 | $24.83 | $24.83 | $24.83 | 1,722 |
| 2022-11-15 | $24.85 | $24.88 | $24.80 | $24.80 | $24.80 | 2,103 |
| 2022-11-14 | $24.88 | $24.89 | $24.88 | $24.88 | $24.88 | 1,257 |
| 2022-11-11 | $24.89 | $24.89 | $24.84 | $24.88 | $24.88 | 2,088 |
| 2022-11-10 | $24.85 | $24.89 | $24.84 | $24.84 | $24.84 | 6,232 |
| 2022-11-09 | $24.69 | $24.88 | $24.69 | $24.79 | $24.79 | 2,097 |
| 2022-11-08 | $24.80 | $24.84 | $24.70 | $24.84 | $24.84 | 2,457 |
| 2022-11-07 | $24.60 | $24.80 | $24.60 | $24.76 | $24.76 | 10,725 |
| 2022-11-04 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 5,121 |
| 2022-11-03 | $24.80 | $24.80 | $24.62 | $24.71 | $24.71 | 1,193 |
| 2022-11-02 | $24.77 | $24.84 | $24.77 | $24.80 | $24.80 | 1,345 |
| 2022-11-01 | $24.68 | $24.83 | $24.66 | $24.83 | $24.83 | 3,765 |
| 2022-10-31 | $24.61 | $24.84 | $24.61 | $24.65 | $24.65 | 6,145 |
| 2022-10-28 | $24.67 | $24.72 | $24.55 | $24.55 | $24.55 | 6,387 |
| 2022-10-27 | $24.65 | $24.72 | $24.21 | $24.72 | $24.72 | 5,383 |
| 2022-10-26 | $24.61 | $24.78 | $24.61 | $24.67 | $24.67 | 2,253 |
| 2022-10-25 | $24.72 | $24.85 | $24.55 | $24.85 | $24.85 | 4,844 |
| 2022-10-24 | $24.75 | $24.81 | $24.53 | $24.66 | $24.66 | 10,403 |
| 2022-10-21 | $24.45 | $24.70 | $24.45 | $24.67 | $24.67 | 4,871 |
| 2022-10-20 | $24.72 | $24.78 | $24.22 | $24.38 | $24.38 | 22,364 |
| 2022-10-19 | $24.72 | $24.80 | $24.72 | $24.78 | $24.78 | 11,312 |
| 2022-10-18 | $24.73 | $24.75 | $24.69 | $24.69 | $24.69 | 7,003 |
| 2022-10-17 | $24.74 | $24.74 | $24.57 | $24.70 | $24.70 | 10,397 |
| 2022-10-14 | $24.90 | $24.90 | $24.53 | $24.74 | $24.74 | 13,933 |
| 2022-10-13 | $24.95 | $24.95 | $24.70 | $24.90 | $24.90 | 4,407 |
| 2022-10-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,129 |
| 2022-10-11 | $25.00 | $25.00 | $24.76 | $24.83 | $24.83 | 6,479 |
| 2022-10-10 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 340 |
| 2022-10-07 | $24.95 | $25.07 | $24.95 | $25.01 | $25.01 | 7,972 |
| 2022-10-06 | $24.95 | $25.03 | $24.94 | $24.94 | $24.94 | 3,133 |
| 2022-10-05 | $25.00 | $25.01 | $24.93 | $25.00 | $25.00 | 2,685 |
| 2022-10-04 | $25.00 | $25.00 | $24.93 | $24.98 | $24.98 | 4,344 |
| 2022-10-03 | $24.98 | $24.99 | $24.94 | $24.94 | $24.94 | 2,731 |
| 2022-09-30 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 886 |
| 2022-09-29 | $24.91 | $24.91 | $24.62 | $24.76 | $24.76 | 6,938 |
| 2022-09-28 | $24.92 | $25.00 | $24.90 | $24.91 | $24.91 | 5,960 |
| 2022-09-27 | $24.80 | $24.92 | $24.76 | $24.89 | $24.89 | 2,479 |
| 2022-09-26 | $24.99 | $25.00 | $24.76 | $24.86 | $24.86 | 12,937 |
| 2022-09-23 | $25.05 | $25.05 | $24.90 | $24.95 | $24.95 | 6,812 |
| 2022-09-22 | $25.10 | $25.10 | $24.99 | $25.00 | $25.00 | 2,678 |
| 2022-09-21 | $25.10 | $25.10 | $25.05 | $25.07 | $25.07 | 738 |
| 2022-09-20 | $25.00 | $25.15 | $25.00 | $25.03 | $25.03 | 9,880 |
| 2022-09-19 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 1,897 |
| 2022-09-16 | $25.01 | $25.07 | $25.00 | $25.01 | $25.01 | 10,382 |
| 2022-09-15 | $25.05 | $25.07 | $25.01 | $25.01 | $25.01 | 2,872 |
| 2022-09-14 | $25.08 | $25.17 | $25.01 | $25.01 | $25.01 | 11,627 |
| 2022-09-13 | $25.30 | $25.39 | $25.21 | $25.39 | $24.95 | 2,313 |
| 2022-09-12 | $25.27 | $25.33 | $25.16 | $25.33 | $24.89 | 4,862 |
| 2022-09-09 | $25.25 | $25.38 | $25.24 | $25.38 | $24.94 | 3,801 |
| 2022-09-08 | $25.39 | $25.39 | $25.23 | $25.29 | $24.85 | 2,178 |
| 2022-09-07 | $25.30 | $25.30 | $25.30 | $25.30 | $24.87 | 280 |
| 2022-09-06 | $25.15 | $25.49 | $25.15 | $25.30 | $24.87 | 3,282 |
| 2022-09-02 | $25.15 | $25.15 | $25.15 | $25.15 | $24.72 | 113 |
| 2022-09-01 | $25.50 | $25.50 | $25.15 | $25.15 | $24.72 | 21,028 |
| 2022-08-31 | $25.54 | $25.54 | $25.41 | $25.41 | $24.97 | 1,184 |
| 2022-08-30 | $25.41 | $25.41 | $25.41 | $25.41 | $24.97 | 465 |
| 2022-08-29 | $25.50 | $26.45 | $25.31 | $25.31 | $24.87 | 19,675 |
| 2022-08-26 | $25.25 | $25.30 | $25.25 | $25.30 | $24.87 | 1,510 |
| 2022-08-25 | $25.25 | $25.34 | $25.25 | $25.30 | $24.87 | 2,298 |
| 2022-08-24 | $25.30 | $25.30 | $25.24 | $25.24 | $24.81 | 587 |
| 2022-08-23 | $25.23 | $25.34 | $25.22 | $25.34 | $24.90 | 5,168 |
| 2022-08-22 | $25.26 | $25.35 | $25.25 | $25.35 | $24.91 | 2,828 |
| 2022-08-19 | $25.31 | $25.31 | $25.31 | $25.31 | $24.87 | 111 |
| 2022-08-18 | $25.20 | $25.30 | $25.15 | $25.20 | $24.77 | 3,102 |
| 2022-08-17 | $25.23 | $25.23 | $25.20 | $25.20 | $24.77 | 3,600 |
| 2022-08-16 | $25.30 | $25.30 | $25.22 | $25.22 | $24.79 | 1,344 |
| 2022-08-15 | $25.22 | $25.31 | $25.22 | $25.31 | $24.87 | 860 |
| 2022-08-12 | $25.20 | $25.25 | $25.13 | $25.18 | $24.75 | 3,615 |
| 2022-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.82 | 508 |
| 2022-08-10 | $25.35 | $25.35 | $25.22 | $25.22 | $24.78 | 3,716 |
| 2022-08-09 | $25.30 | $25.35 | $25.21 | $25.21 | $24.78 | 6,867 |
| 2022-08-08 | $25.15 | $25.25 | $25.13 | $25.20 | $24.77 | 6,218 |
| 2022-08-05 | $25.13 | $25.16 | $25.06 | $25.16 | $24.73 | 1,414 |
| 2022-08-04 | $25.15 | $25.17 | $25.15 | $25.17 | $24.74 | 1,076 |
| 2022-08-03 | $25.16 | $25.17 | $25.16 | $25.17 | $24.74 | 1,258 |
| 2022-08-02 | $25.16 | $25.16 | $25.10 | $25.14 | $24.71 | 2,920 |
| 2022-08-01 | $25.15 | $25.20 | $25.15 | $25.17 | $24.74 | 1,794 |
| 2022-07-29 | $25.20 | $25.20 | $25.12 | $25.15 | $24.72 | 2,101 |
| 2022-07-28 | $25.10 | $25.19 | $25.10 | $25.10 | $24.67 | 1,800 |
| 2022-07-27 | $25.10 | $25.10 | $25.08 | $25.10 | $24.67 | 1,644 |
| 2022-07-26 | $25.17 | $25.19 | $25.12 | $25.12 | $24.69 | 3,568 |
| 2022-07-25 | $25.14 | $25.19 | $25.01 | $25.01 | $24.58 | 23,937 |
| 2022-07-22 | $25.07 | $25.07 | $25.07 | $25.07 | $24.64 | 1,532 |
| 2022-07-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.72 | 6 |
| 2022-07-20 | $25.16 | $25.19 | $25.06 | $25.15 | $24.72 | 711 |
| 2022-07-19 | $25.05 | $25.19 | $25.02 | $25.10 | $24.67 | 6,782 |
| 2022-07-18 | $25.09 | $25.15 | $25.09 | $25.15 | $24.72 | 1,465 |
| 2022-07-15 | $25.07 | $25.07 | $24.95 | $25.00 | $24.57 | 2,438 |
| 2022-07-14 | $24.86 | $25.00 | $24.86 | $25.00 | $24.57 | 1,032 |
| 2022-07-13 | $25.03 | $25.05 | $24.95 | $25.05 | $24.62 | 3,412 |
| 2022-07-12 | $25.08 | $25.09 | $24.95 | $25.02 | $24.59 | 3,208 |
| 2022-07-11 | $25.02 | $25.05 | $25.02 | $25.05 | $24.62 | 1,247 |
| 2022-07-08 | $25.02 | $25.09 | $25.00 | $25.05 | $24.62 | 3,178 |
| 2022-07-07 | $25.02 | $25.05 | $24.80 | $25.05 | $24.62 | 14,209 |
| 2022-07-06 | $24.98 | $25.05 | $24.98 | $25.05 | $24.62 | 8,756 |
| 2022-07-05 | $25.01 | $25.04 | $25.01 | $25.04 | $24.61 | 4,224 |
| 2022-07-01 | $25.04 | $25.10 | $25.02 | $25.10 | $24.67 | 2,588 |
| 2022-06-30 | $25.04 | $25.05 | $24.95 | $25.05 | $24.62 | 3,170 |
| 2022-06-29 | $25.03 | $25.05 | $25.02 | $25.05 | $24.62 | 3,078 |
| 2022-06-28 | $24.99 | $25.10 | $24.99 | $25.05 | $24.62 | 7,408 |
| 2022-06-27 | $24.95 | $25.04 | $24.95 | $25.04 | $24.61 | 677 |
| 2022-06-24 | $25.09 | $25.09 | $25.09 | $25.09 | $24.66 | 1,062 |
| 2022-06-23 | $24.91 | $25.01 | $24.91 | $25.01 | $24.58 | 5,019 |
| 2022-06-22 | $25.00 | $25.00 | $24.90 | $24.96 | $24.53 | 1,215 |
| 2022-06-21 | $24.85 | $25.10 | $24.75 | $25.10 | $24.67 | 9,045 |
| 2022-06-17 | $24.79 | $24.85 | $24.75 | $24.79 | $24.36 | 2,536 |
| 2022-06-16 | $24.64 | $24.77 | $24.64 | $24.77 | $24.34 | 2,474 |
| 2022-06-15 | $24.62 | $24.85 | $24.60 | $24.83 | $24.40 | 9,653 |
| 2022-06-14 | $24.85 | $24.85 | $24.56 | $24.76 | $24.33 | 9,346 |
| 2022-06-13 | $25.01 | $25.21 | $25.01 | $25.11 | $24.25 | 7,731 |
| 2022-06-10 | $25.12 | $25.28 | $25.10 | $25.15 | $24.29 | 6,014 |
| 2022-06-09 | $25.20 | $25.29 | $25.14 | $25.29 | $24.42 | 5,054 |
| 2022-06-08 | $25.22 | $25.22 | $25.17 | $25.20 | $24.34 | 4,816 |
| 2022-06-07 | $25.15 | $25.29 | $25.15 | $25.17 | $24.31 | 5,892 |
| 2022-06-06 | $25.19 | $25.30 | $25.18 | $25.30 | $24.43 | 8,463 |
| 2022-06-03 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 839 |
| 2022-06-02 | $25.08 | $25.19 | $25.08 | $25.14 | $25.14 | 5,614 |
| 2022-06-01 | $25.15 | $25.15 | $25.00 | $25.13 | $25.13 | 6,869 |
| 2022-05-31 | $25.00 | $25.15 | $25.00 | $25.15 | $25.15 | 4,356 |
| 2022-05-27 | $25.10 | $25.19 | $25.10 | $25.14 | $25.14 | 8,448 |
| 2022-05-26 | $25.18 | $25.18 | $25.13 | $25.16 | $25.16 | 3,080 |
| 2022-05-25 | $25.03 | $25.15 | $25.03 | $25.10 | $25.10 | 3,042 |
| 2022-05-24 | $25.00 | $25.09 | $25.00 | $25.09 | $25.09 | 6,881 |
| 2022-05-23 | $24.94 | $25.00 | $24.91 | $24.96 | $24.96 | 3,457 |
| 2022-05-20 | $24.90 | $24.99 | $24.88 | $24.98 | $24.98 | 12,338 |
| 2022-05-19 | $24.91 | $24.95 | $24.83 | $24.88 | $24.88 | 6,368 |
| 2022-05-18 | $24.90 | $24.90 | $24.81 | $24.82 | $24.82 | 2,277 |
| 2022-05-17 | $24.98 | $24.98 | $24.94 | $24.95 | $24.95 | 1,954 |
| 2022-05-16 | $24.94 | $24.94 | $24.90 | $24.90 | $24.90 | 1,162 |
| 2022-05-13 | $24.84 | $24.95 | $24.84 | $24.91 | $24.91 | 3,895 |
| 2022-05-12 | $24.80 | $24.84 | $24.78 | $24.81 | $24.81 | 2,930 |
| 2022-05-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 307 |
| 2022-05-10 | $24.72 | $24.84 | $24.70 | $24.77 | $24.77 | 3,676 |
| 2022-05-09 | $24.80 | $24.81 | $24.65 | $24.72 | $24.72 | 4,891 |
| 2022-05-06 | $24.88 | $24.90 | $24.81 | $24.81 | $24.81 | 3,772 |
| 2022-05-05 | $24.95 | $24.95 | $24.86 | $24.87 | $24.87 | 5,041 |
| 2022-05-04 | $24.89 | $24.95 | $24.87 | $24.93 | $24.93 | 10,958 |
| 2022-05-03 | $24.78 | $24.89 | $24.78 | $24.84 | $24.84 | 2,443 |
| 2022-05-02 | $24.70 | $24.89 | $24.70 | $24.82 | $24.82 | 1,510 |
| 2022-04-29 | $24.67 | $24.87 | $24.65 | $24.70 | $24.70 | 5,886 |
| 2022-04-28 | $24.77 | $24.77 | $24.68 | $24.69 | $24.69 | 7,565 |
| 2022-04-27 | $24.79 | $24.86 | $24.60 | $24.65 | $24.65 | 4,239 |
| 2022-04-26 | $24.86 | $24.87 | $24.67 | $24.75 | $24.75 | 1,820 |
| 2022-04-25 | $24.94 | $24.94 | $24.51 | $24.62 | $24.62 | 19,116 |
| 2022-04-22 | $24.98 | $24.98 | $24.90 | $24.92 | $24.92 | 11,795 |
| 2022-04-21 | $24.94 | $24.98 | $24.90 | $24.98 | $24.98 | 2,991 |
| 2022-04-20 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 291 |
| 2022-04-19 | $24.90 | $24.98 | $24.90 | $24.97 | $24.97 | 7,806 |
| 2022-04-18 | $24.98 | $24.98 | $24.91 | $24.92 | $24.92 | 4,278 |
| 2022-04-14 | $24.80 | $24.97 | $24.80 | $24.97 | $24.97 | 1,370 |
| 2022-04-13 | $24.80 | $24.98 | $24.80 | $24.98 | $24.98 | 15,338 |
| 2022-04-12 | $24.74 | $24.79 | $24.74 | $24.77 | $24.77 | 3,025 |
| 2022-04-11 | $24.70 | $24.78 | $24.70 | $24.74 | $24.74 | 4,224 |
| 2022-04-08 | $24.79 | $24.79 | $24.60 | $24.68 | $24.68 | 2,905 |
| 2022-04-07 | $24.70 | $24.72 | $24.70 | $24.72 | $24.72 | 3,749 |
| 2022-04-06 | $24.79 | $24.80 | $24.66 | $24.72 | $24.72 | 3,146 |
| 2022-04-05 | $24.75 | $24.85 | $24.70 | $24.76 | $24.76 | 8,695 |
| 2022-04-04 | $24.74 | $24.94 | $24.72 | $24.77 | $24.77 | 26,315 |
| 2022-04-01 | $24.70 | $24.72 | $24.62 | $24.67 | $24.67 | 2,395 |
| 2022-03-31 | $24.57 | $24.72 | $24.55 | $24.68 | $24.68 | 12,581 |
| 2022-03-30 | $24.62 | $24.63 | $24.55 | $24.55 | $24.55 | 4,677 |
| 2022-03-29 | $24.68 | $24.68 | $24.50 | $24.52 | $24.52 | 7,496 |
| 2022-03-28 | $24.50 | $24.68 | $24.50 | $24.64 | $24.64 | 5,113 |
| 2022-03-25 | $24.57 | $24.57 | $24.42 | $24.45 | $24.45 | 12,610 |
| 2022-03-24 | $24.52 | $24.52 | $24.45 | $24.46 | $24.46 | 11,070 |
| 2022-03-23 | $24.60 | $24.60 | $24.51 | $24.52 | $24.52 | 9,199 |
| 2022-03-22 | $24.69 | $24.69 | $24.54 | $24.55 | $24.55 | 13,911 |
| 2022-03-21 | $24.65 | $24.74 | $24.65 | $24.69 | $24.69 | 9,207 |
| 2022-03-18 | $24.63 | $24.63 | $24.59 | $24.60 | $24.60 | 1,835 |
| 2022-03-17 | $24.55 | $24.59 | $24.55 | $24.55 | $24.55 | 1,931 |
| 2022-03-16 | $24.33 | $24.75 | $24.32 | $24.60 | $24.60 | 7,941 |
| 2022-03-15 | $24.35 | $24.55 | $24.30 | $24.55 | $24.55 | 7,297 |
| 2022-03-14 | $24.47 | $24.50 | $24.36 | $24.45 | $24.45 | 7,369 |
| 2022-03-11 | $24.72 | $24.82 | $24.67 | $24.67 | $24.24 | 3,395 |
| 2022-03-10 | $24.78 | $24.79 | $24.77 | $24.79 | $24.35 | 1,236 |
| 2022-03-09 | $24.75 | $24.79 | $24.59 | $24.64 | $24.21 | 4,655 |
| 2022-03-08 | $24.74 | $24.75 | $24.52 | $24.62 | $24.19 | 5,840 |
| 2022-03-07 | $24.62 | $24.79 | $24.51 | $24.64 | $24.21 | 13,179 |
| 2022-03-04 | $24.66 | $24.66 | $24.62 | $24.62 | $24.19 | 1,075 |
| 2022-03-03 | $24.83 | $24.83 | $24.60 | $24.67 | $24.24 | 6,173 |
| 2022-03-02 | $24.62 | $24.81 | $24.62 | $24.80 | $24.36 | 7,477 |
| 2022-03-01 | $24.54 | $24.69 | $24.54 | $24.62 | $24.19 | 4,483 |
| 2022-02-28 | $24.60 | $24.62 | $24.50 | $24.58 | $24.15 | 7,507 |
| 2022-02-25 | $24.55 | $24.66 | $24.55 | $24.55 | $24.12 | 6,184 |
| 2022-02-24 | $24.45 | $24.51 | $24.21 | $24.42 | $23.99 | 5,720 |
| 2022-02-23 | $24.50 | $24.57 | $24.40 | $24.40 | $23.97 | 8,927 |
| 2022-02-22 | $24.49 | $24.55 | $24.45 | $24.46 | $24.03 | 7,502 |
| 2022-02-18 | $24.50 | $24.58 | $24.50 | $24.53 | $24.10 | 794 |
| 2022-02-17 | $24.52 | $24.69 | $24.42 | $24.48 | $24.05 | 15,153 |
| 2022-02-16 | $24.54 | $24.64 | $24.51 | $24.54 | $24.11 | 14,849 |
| 2022-02-15 | $24.74 | $24.74 | $24.53 | $24.53 | $24.10 | 9,621 |
| 2022-02-14 | $24.58 | $24.60 | $24.42 | $24.53 | $24.10 | 10,838 |
| 2022-02-11 | $24.75 | $24.78 | $24.64 | $24.64 | $24.21 | 26,988 |
| 2022-02-10 | $24.72 | $24.88 | $24.66 | $24.74 | $24.31 | 16,512 |
| 2022-02-09 | $24.78 | $24.80 | $24.67 | $24.67 | $24.24 | 6,290 |
| 2022-02-08 | $24.85 | $24.85 | $24.66 | $24.69 | $24.26 | 10,785 |
| 2022-02-07 | $24.75 | $24.83 | $24.69 | $24.81 | $24.37 | 12,469 |
| 2022-02-04 | $24.75 | $24.80 | $24.75 | $24.80 | $24.36 | 3,797 |
| 2022-02-03 | $24.80 | $24.83 | $24.67 | $24.83 | $24.39 | 5,162 |
| 2022-02-02 | $24.95 | $24.95 | $24.82 | $24.82 | $24.38 | 3,416 |
| 2022-02-01 | $24.95 | $24.95 | $24.88 | $24.95 | $24.51 | 3,505 |
| 2022-01-31 | $24.89 | $24.93 | $24.76 | $24.93 | $24.49 | 8,014 |
| 2022-01-28 | $24.73 | $24.94 | $24.70 | $24.83 | $24.39 | 4,420 |
| 2022-01-27 | $24.75 | $24.95 | $24.70 | $24.87 | $24.43 | 9,820 |
| 2022-01-26 | $24.78 | $24.82 | $24.75 | $24.78 | $24.34 | 3,391 |
| 2022-01-25 | $24.80 | $24.80 | $24.78 | $24.78 | $24.34 | 1,276 |
| 2022-01-24 | $24.56 | $24.87 | $24.56 | $24.82 | $24.38 | 30,451 |
| 2022-01-21 | $24.82 | $24.82 | $24.53 | $24.61 | $24.18 | 14,989 |
| 2022-01-20 | $24.69 | $24.82 | $24.65 | $24.79 | $24.35 | 5,770 |
| 2022-01-19 | $24.80 | $24.80 | $24.70 | $24.73 | $24.29 | 1,374 |
| 2022-01-18 | $24.77 | $24.82 | $24.77 | $24.82 | $24.38 | 3,123 |
| 2022-01-14 | $24.78 | $24.78 | $24.67 | $24.67 | $24.23 | 4,450 |
| 2022-01-13 | $24.81 | $24.81 | $24.64 | $24.64 | $24.21 | 3,266 |
| 2022-01-12 | $24.82 | $24.82 | $24.71 | $24.71 | $24.28 | 7,458 |
| 2022-01-11 | $24.74 | $24.82 | $24.68 | $24.78 | $24.34 | 13,489 |
| 2022-01-10 | $24.76 | $24.76 | $24.55 | $24.66 | $24.23 | 22,035 |
| 2022-01-07 | $24.80 | $24.82 | $24.70 | $24.80 | $24.36 | 11,028 |
| 2022-01-06 | $24.82 | $24.85 | $24.76 | $24.78 | $24.35 | 2,632 |
| 2022-01-05 | $24.73 | $24.82 | $24.72 | $24.77 | $24.33 | 3,960 |
| 2022-01-04 | $24.82 | $24.82 | $24.75 | $24.75 | $24.32 | 3,062 |
| 2022-01-03 | $24.70 | $24.82 | $24.70 | $24.82 | $24.38 | 11,425 |
| 2021-12-31 | $24.65 | $24.70 | $24.65 | $24.70 | $24.27 | 1,820 |
| 2021-12-30 | $24.56 | $24.70 | $24.56 | $24.70 | $24.27 | 4,052 |
| 2021-12-29 | $24.58 | $24.60 | $24.55 | $24.60 | $24.17 | 1,428 |
| 2021-12-28 | $24.61 | $24.64 | $24.54 | $24.58 | $24.15 | 4,760 |
| 2021-12-27 | $24.78 | $24.78 | $24.61 | $24.65 | $24.22 | 2,300 |
| 2021-12-23 | $24.72 | $24.78 | $24.72 | $24.74 | $24.31 | 1,465 |
| 2021-12-22 | $24.72 | $24.78 | $24.66 | $24.66 | $24.23 | 11,427 |
| 2021-12-21 | $24.65 | $24.69 | $24.60 | $24.60 | $24.17 | 1,750 |
| 2021-12-20 | $24.77 | $24.77 | $24.70 | $24.70 | $24.27 | 11,027 |
| 2021-12-17 | $24.71 | $24.72 | $24.69 | $24.71 | $24.28 | 4,467 |
| 2021-12-16 | $24.60 | $24.72 | $24.60 | $24.72 | $24.29 | 7,690 |
| 2021-12-15 | $24.58 | $24.60 | $24.55 | $24.59 | $24.16 | 3,323 |
| 2021-12-14 | $24.59 | $24.66 | $24.49 | $24.56 | $24.13 | 4,777 |
| 2021-12-13 | $24.88 | $24.92 | $24.88 | $24.89 | $24.02 | 2,089 |
| 2021-12-10 | $24.90 | $24.97 | $24.86 | $24.91 | $24.04 | 8,650 |
| 2021-12-09 | $24.90 | $24.93 | $24.80 | $24.93 | $24.06 | 3,142 |
| 2021-12-08 | $24.96 | $24.96 | $24.86 | $24.90 | $24.03 | 5,490 |
| 2021-12-07 | $24.94 | $24.99 | $24.80 | $24.86 | $24.00 | 6,828 |
| 2021-12-06 | $24.98 | $25.03 | $24.84 | $24.84 | $23.98 | 9,731 |
| 2021-12-03 | $24.98 | $24.98 | $24.85 | $24.88 | $24.01 | 2,599 |
| 2021-12-02 | $25.00 | $25.00 | $24.76 | $24.80 | $23.94 | 5,807 |
| 2021-12-01 | $24.70 | $25.00 | $24.70 | $24.79 | $23.93 | 4,714 |
| 2021-11-30 | $24.89 | $24.89 | $24.80 | $24.80 | $23.94 | 1,231 |
| 2021-11-29 | $24.92 | $24.92 | $24.81 | $24.82 | $23.96 | 4,585 |
| 2021-11-26 | $24.84 | $24.84 | $24.75 | $24.83 | $23.97 | 4,497 |
| 2021-11-24 | $24.99 | $24.99 | $24.84 | $24.85 | $23.99 | 9,041 |
| 2021-11-23 | $24.97 | $25.05 | $24.86 | $25.00 | $24.13 | 2,708 |
| 2021-11-22 | $25.00 | $25.01 | $24.97 | $24.98 | $24.11 | 5,639 |
| 2021-11-19 | $25.00 | $25.00 | $24.97 | $24.98 | $24.11 | 4,179 |
| 2021-11-18 | $25.01 | $25.01 | $24.95 | $25.00 | $24.13 | 1,358 |
| 2021-11-17 | $25.02 | $25.03 | $24.99 | $24.99 | $24.12 | 4,700 |
| 2021-11-16 | $25.05 | $25.06 | $25.00 | $25.02 | $24.15 | 9,044 |
| 2021-11-15 | $25.04 | $25.12 | $25.04 | $25.05 | $24.18 | 4,899 |
| 2021-11-12 | $25.04 | $25.10 | $25.02 | $25.05 | $24.18 | 8,266 |
| 2021-11-11 | $25.13 | $25.13 | $25.02 | $25.09 | $24.22 | 6,317 |
| 2021-11-10 | $25.17 | $25.17 | $25.03 | $25.03 | $24.16 | 2,306 |
| 2021-11-09 | $25.03 | $25.08 | $25.03 | $25.08 | $24.21 | 3,251 |
| 2021-11-08 | $25.18 | $25.18 | $25.06 | $25.11 | $24.24 | 2,709 |
| 2021-11-05 | $25.03 | $25.25 | $25.03 | $25.18 | $24.30 | 1,681 |
| 2021-11-04 | $25.12 | $25.12 | $25.02 | $25.08 | $24.21 | 5,523 |
| 2021-11-03 | $25.15 | $25.15 | $25.11 | $25.13 | $24.25 | 2,712 |
| 2021-11-02 | $25.12 | $25.21 | $25.06 | $25.09 | $24.22 | 10,245 |
| 2021-11-01 | $25.10 | $25.26 | $25.00 | $25.00 | $24.13 | 19,095 |
| 2021-10-29 | $25.00 | $25.09 | $25.00 | $25.05 | $24.18 | 12,916 |
| 2021-10-28 | $25.04 | $25.05 | $25.00 | $25.04 | $24.17 | 6,810 |
| 2021-10-27 | $24.90 | $25.10 | $24.84 | $25.04 | $24.17 | 7,845 |
| 2021-10-26 | $25.05 | $25.07 | $24.92 | $24.95 | $24.08 | 9,209 |
| 2021-10-25 | $24.92 | $25.09 | $24.92 | $25.09 | $24.22 | 9,961 |
| 2021-10-22 | $24.95 | $24.99 | $24.91 | $24.98 | $24.11 | 14,027 |
| 2021-10-21 | $24.90 | $25.00 | $24.86 | $24.97 | $24.10 | 16,067 |
| 2021-10-20 | $24.81 | $24.90 | $24.81 | $24.85 | $23.99 | 4,716 |
| 2021-10-19 | $24.88 | $24.90 | $24.80 | $24.88 | $24.01 | 4,587 |
| 2021-10-18 | $24.83 | $24.85 | $24.76 | $24.85 | $23.99 | 4,919 |
| 2021-10-15 | $24.70 | $24.82 | $24.66 | $24.66 | $23.80 | 8,025 |
| 2021-10-14 | $24.71 | $24.80 | $24.70 | $24.70 | $23.84 | 8,453 |
| 2021-10-13 | $24.80 | $24.82 | $24.71 | $24.72 | $23.86 | 13,140 |
| 2021-10-12 | $24.85 | $24.86 | $24.70 | $24.71 | $23.85 | 10,643 |
| 2021-10-11 | $24.90 | $24.90 | $24.82 | $24.85 | $23.99 | 2,047 |
| 2021-10-08 | $24.80 | $24.82 | $24.66 | $24.70 | $23.84 | 5,912 |
| 2021-10-07 | $24.78 | $24.86 | $24.70 | $24.70 | $23.84 | 12,655 |
| 2021-10-06 | $24.87 | $24.88 | $24.66 | $24.70 | $23.84 | 56,040 |
| 2021-10-05 | $24.86 | $24.95 | $24.78 | $24.80 | $23.94 | 8,025 |
| 2021-10-04 | $24.82 | $24.90 | $24.80 | $24.80 | $23.94 | 3,039 |
| 2021-10-01 | $24.95 | $24.95 | $24.80 | $24.83 | $23.97 | 8,049 |
| 2021-09-30 | $24.80 | $24.85 | $24.80 | $24.85 | $23.99 | 9,234 |
| 2021-09-29 | $24.88 | $24.90 | $24.85 | $24.85 | $23.99 | 7,081 |
| 2021-09-28 | $24.83 | $24.90 | $24.75 | $24.85 | $23.99 | 6,300 |
| 2021-09-27 | $24.82 | $24.86 | $24.79 | $24.83 | $23.97 | 10,942 |
| 2021-09-24 | $24.76 | $24.89 | $24.76 | $24.84 | $23.98 | 9,172 |
| 2021-09-23 | $24.75 | $24.88 | $24.75 | $24.80 | $23.94 | 8,430 |
| 2021-09-22 | $24.71 | $24.82 | $24.68 | $24.82 | $23.96 | 8,650 |
| 2021-09-21 | $24.69 | $24.89 | $24.60 | $24.74 | $23.88 | 12,505 |
| 2021-09-20 | $24.60 | $24.71 | $24.50 | $24.59 | $23.73 | 21,221 |
| 2021-09-17 | $24.73 | $24.73 | $24.62 | $24.64 | $23.78 | 10,000 |
| 2021-09-16 | $24.75 | $24.80 | $24.70 | $24.73 | $23.87 | 14,955 |
| 2021-09-15 | $24.74 | $24.79 | $24.68 | $24.74 | $23.88 | 8,080 |
| 2021-09-14 | $24.68 | $24.84 | $24.61 | $24.71 | $23.85 | 24,099 |
| 2021-09-13 | $25.09 | $25.15 | $24.97 | $24.98 | $23.69 | 27,847 |
| 2021-09-10 | $25.11 | $25.15 | $25.06 | $25.09 | $23.80 | 6,001 |
| 2021-09-09 | $24.90 | $25.15 | $24.89 | $25.07 | $23.78 | 23,417 |
| 2021-09-08 | $24.90 | $24.91 | $24.88 | $24.90 | $23.62 | 8,066 |
| 2021-09-07 | $24.90 | $24.91 | $24.85 | $24.88 | $23.60 | 9,398 |
| 2021-09-03 | $24.86 | $24.90 | $24.85 | $24.90 | $23.62 | 13,981 |
| 2021-09-02 | $24.91 | $24.91 | $24.83 | $24.90 | $23.62 | 15,619 |
| 2021-09-01 | $24.90 | $24.91 | $24.86 | $24.91 | $23.63 | 3,324 |
| 2021-08-31 | $24.89 | $24.91 | $24.81 | $24.90 | $23.62 | 13,573 |
| 2021-08-30 | $24.90 | $24.91 | $24.90 | $24.91 | $23.63 | 4,759 |
| 2021-08-27 | $24.85 | $24.92 | $24.84 | $24.84 | $23.56 | 6,402 |
| 2021-08-26 | $24.90 | $24.94 | $24.75 | $24.78 | $23.50 | 10,414 |
| 2021-08-25 | $24.89 | $24.94 | $24.85 | $24.90 | $23.62 | 13,221 |
| 2021-08-24 | $24.89 | $24.93 | $24.89 | $24.91 | $23.63 | 5,957 |
| 2021-08-23 | $24.87 | $24.94 | $24.87 | $24.88 | $23.60 | 3,420 |
| 2021-08-20 | $24.90 | $24.93 | $24.87 | $24.87 | $23.59 | 3,978 |
| 2021-08-19 | $24.91 | $24.95 | $24.88 | $24.90 | $23.62 | 6,561 |
| 2021-08-18 | $24.90 | $24.93 | $24.86 | $24.90 | $23.62 | 12,820 |
| 2021-08-17 | $24.94 | $24.98 | $24.92 | $24.92 | $23.63 | 9,119 |
| 2021-08-16 | $24.92 | $25.00 | $24.91 | $24.94 | $23.65 | 7,810 |
| 2021-08-13 | $24.92 | $24.94 | $24.92 | $24.92 | $23.63 | 10,887 |
| 2021-08-12 | $24.93 | $24.99 | $24.90 | $24.92 | $23.63 | 7,996 |
| 2021-08-11 | $24.95 | $25.00 | $24.90 | $24.93 | $23.64 | 18,163 |
| 2021-08-10 | $25.00 | $25.00 | $24.93 | $24.93 | $23.64 | 9,533 |
| 2021-08-09 | $24.98 | $24.98 | $24.93 | $24.96 | $23.67 | 13,124 |
| 2021-08-06 | $24.90 | $24.98 | $24.90 | $24.97 | $23.68 | 8,661 |
| 2021-08-05 | $25.01 | $25.04 | $24.91 | $24.91 | $23.63 | 17,229 |
| 2021-08-04 | $24.98 | $25.01 | $24.97 | $25.01 | $23.72 | 8,254 |
| 2021-08-03 | $25.00 | $25.02 | $24.90 | $24.99 | $23.70 | 15,434 |
| 2021-08-02 | $25.00 | $25.03 | $24.91 | $24.91 | $23.63 | 18,869 |
| 2021-07-30 | $24.97 | $25.01 | $24.97 | $24.98 | $23.69 | 5,145 |
| 2021-07-29 | $25.00 | $25.00 | $24.99 | $24.99 | $23.70 | 7,348 |
| 2021-07-28 | $25.01 | $25.10 | $25.00 | $25.00 | $23.71 | 12,832 |
| 2021-07-27 | $25.05 | $25.06 | $24.98 | $25.00 | $23.71 | 11,426 |
| 2021-07-26 | $25.00 | $25.01 | $25.00 | $25.01 | $23.72 | 20,762 |
| 2021-07-23 | $25.00 | $25.00 | $24.99 | $25.00 | $23.71 | 17,424 |
| 2021-07-22 | $25.00 | $25.01 | $24.98 | $24.98 | $23.69 | 7,939 |
| 2021-07-21 | $25.03 | $25.03 | $25.00 | $25.01 | $23.72 | 13,313 |
| 2021-07-20 | $25.00 | $25.01 | $24.98 | $25.01 | $23.72 | 11,835 |
| 2021-07-19 | $25.05 | $25.05 | $25.00 | $25.00 | $23.71 | 14,818 |
| 2021-07-16 | $25.02 | $25.13 | $25.00 | $25.00 | $23.71 | 123,279 |
| 2021-07-15 | $25.02 | $25.03 | $25.00 | $25.02 | $23.73 | 17,319 |
| 2021-07-14 | $25.02 | $25.02 | $25.00 | $25.01 | $23.72 | 4,733 |
| 2021-07-13 | $24.99 | $25.05 | $24.99 | $25.00 | $23.71 | 12,436 |
| 2021-07-12 | $25.03 | $25.05 | $24.98 | $25.00 | $23.71 | 23,067 |
| 2021-07-09 | $25.01 | $25.05 | $25.00 | $25.02 | $23.73 | 29,262 |
| 2021-07-08 | $25.00 | $25.04 | $25.00 | $25.00 | $23.71 | 15,271 |
| 2021-07-07 | $25.02 | $25.06 | $25.02 | $25.02 | $23.73 | 13,833 |
| 2021-07-06 | $25.00 | $25.06 | $25.00 | $25.02 | $23.73 | 18,860 |
| 2021-07-02 | $25.01 | $25.03 | $24.99 | $25.00 | $23.71 | 26,536 |
| 2021-07-01 | $25.02 | $25.08 | $25.00 | $25.01 | $23.72 | 17,290 |
| 2021-06-30 | $25.06 | $25.12 | $25.00 | $25.01 | $23.72 | 15,382 |
| 2021-06-29 | $25.04 | $25.07 | $25.01 | $25.03 | $23.74 | 29,194 |
| 2021-06-28 | $25.04 | $25.09 | $25.03 | $25.05 | $23.76 | 15,561 |
| 2021-06-25 | $25.06 | $25.08 | $25.03 | $25.05 | $23.76 | 32,352 |
| 2021-06-24 | $25.05 | $25.09 | $25.02 | $25.05 | $23.76 | 23,381 |
| 2021-06-23 | $25.01 | $25.10 | $25.01 | $25.05 | $23.76 | 8,553 |
| 2021-06-22 | $25.00 | $25.07 | $24.99 | $25.02 | $23.73 | 17,829 |
| 2021-06-21 | $25.00 | $25.09 | $24.99 | $25.00 | $23.71 | 18,878 |
| 2021-06-18 | $25.00 | $25.06 | $24.99 | $25.00 | $23.71 | 14,288 |
| 2021-06-17 | $25.00 | $25.03 | $24.95 | $24.99 | $23.70 | 39,430 |
| 2021-06-16 | $25.00 | $25.09 | $24.98 | $25.02 | $23.73 | 31,771 |
| 2021-06-15 | $25.00 | $25.15 | $24.97 | $25.00 | $23.71 | 46,522 |
| 2021-06-14 | $25.06 | $25.29 | $24.95 | $24.97 | $23.68 | 24,147 |
| 2021-06-11 | $25.28 | $25.40 | $25.28 | $25.33 | $24.02 | 22,919 |
| 2021-06-10 | $25.31 | $25.47 | $25.21 | $25.29 | $23.99 | 43,223 |
| 2021-06-09 | $25.30 | $25.42 | $25.30 | $25.35 | $24.04 | 15,190 |
| 2021-06-08 | $25.40 | $25.45 | $25.30 | $25.30 | $24.00 | 18,639 |
| 2021-06-07 | $25.35 | $25.42 | $25.35 | $25.40 | $24.09 | 8,255 |
| 2021-06-04 | $25.28 | $25.35 | $25.28 | $25.35 | $24.04 | 4,489 |
| 2021-06-03 | $25.25 | $25.35 | $25.21 | $25.32 | $24.01 | 15,439 |
| 2021-06-02 | $25.20 | $25.38 | $25.20 | $25.25 | $23.95 | 15,465 |
| 2021-06-01 | $25.20 | $25.35 | $25.15 | $25.20 | $23.90 | 18,213 |
| 2021-05-28 | $25.20 | $25.27 | $25.17 | $25.19 | $23.89 | 9,987 |
| 2021-05-27 | $25.15 | $25.37 | $25.15 | $25.22 | $23.92 | 9,653 |
| 2021-05-26 | $25.15 | $25.16 | $25.14 | $25.15 | $23.85 | 17,545 |
| 2021-05-25 | $25.31 | $25.39 | $25.12 | $25.15 | $23.85 | 14,683 |
| 2021-05-24 | $25.25 | $25.39 | $25.25 | $25.26 | $23.96 | 46,243 |
| 2021-05-21 | $25.08 | $25.36 | $25.08 | $25.20 | $23.90 | 27,881 |
| 2021-05-20 | $25.14 | $25.16 | $25.07 | $25.09 | $23.80 | 23,850 |
| 2021-05-19 | $25.15 | $25.25 | $25.07 | $25.13 | $23.83 | 30,652 |
| 2021-05-18 | $25.11 | $25.15 | $25.07 | $25.14 | $23.84 | 17,392 |
| 2021-05-17 | $25.13 | $25.48 | $25.08 | $25.08 | $23.79 | 20,631 |
| 2021-05-14 | $25.20 | $25.20 | $25.11 | $25.15 | $23.85 | 27,583 |
| 2021-05-13 | $25.10 | $25.19 | $25.08 | $25.11 | $23.82 | 17,495 |
| 2021-05-12 | $25.16 | $25.25 | $25.00 | $25.10 | $23.81 | 20,564 |
| 2021-05-11 | $25.09 | $25.21 | $25.06 | $25.13 | $23.83 | 22,997 |
| 2021-05-10 | $25.20 | $25.30 | $25.14 | $25.18 | $23.88 | 56,961 |
| 2021-05-07 | $25.21 | $25.45 | $25.16 | $25.18 | $23.88 | 39,042 |
| 2021-05-06 | $25.15 | $25.23 | $25.10 | $25.10 | $23.81 | 10,208 |
| 2021-05-05 | $25.21 | $25.21 | $25.10 | $25.12 | $23.82 | 7,200 |
| 2021-05-04 | $25.41 | $25.41 | $25.03 | $25.20 | $23.90 | 12,538 |
| 2021-05-03 | $25.26 | $25.42 | $25.25 | $25.40 | $24.09 | 22,134 |
| 2021-04-30 | $25.26 | $25.42 | $25.23 | $25.24 | $23.94 | 21,605 |
| 2021-04-29 | $25.26 | $25.50 | $25.20 | $25.20 | $23.90 | 18,165 |
| 2021-04-28 | $25.23 | $25.27 | $25.23 | $25.25 | $23.94 | 9,797 |
| 2021-04-27 | $25.50 | $25.80 | $25.22 | $25.23 | $23.93 | 21,540 |
| 2021-04-26 | $25.37 | $25.65 | $25.37 | $25.63 | $24.30 | 6,917 |
| 2021-04-23 | $25.15 | $25.50 | $25.15 | $25.40 | $24.09 | 3,618 |
| 2021-04-22 | $25.06 | $25.15 | $25.03 | $25.15 | $23.85 | 4,376 |
| 2021-04-21 | $25.14 | $25.15 | $25.10 | $25.13 | $23.83 | 10,067 |
| 2021-04-20 | $25.01 | $25.15 | $25.01 | $25.04 | $23.75 | 5,809 |
| 2021-04-19 | $25.05 | $25.15 | $25.01 | $25.02 | $23.73 | 14,751 |
| 2021-04-16 | $25.08 | $25.15 | $25.00 | $25.08 | $23.78 | 13,580 |
| 2021-04-15 | $25.08 | $25.15 | $25.00 | $25.00 | $23.71 | 4,800 |
| 2021-04-14 | $25.10 | $25.15 | $24.98 | $24.98 | $23.69 | 15,210 |
| 2021-04-13 | $25.06 | $25.12 | $24.99 | $25.01 | $23.72 | 20,961 |
| 2021-04-12 | $25.11 | $25.13 | $24.99 | $25.05 | $23.76 | 7,370 |
| 2021-04-09 | $25.07 | $25.13 | $25.00 | $25.02 | $23.73 | 9,421 |
| 2021-04-08 | $25.05 | $25.15 | $25.00 | $25.05 | $23.75 | 11,256 |
| 2021-04-07 | $25.05 | $25.10 | $24.96 | $25.06 | $23.77 | 16,296 |
| 2021-04-06 | $25.09 | $25.09 | $25.01 | $25.05 | $23.76 | 15,920 |
| 2021-04-05 | $25.09 | $25.15 | $25.02 | $25.02 | $23.73 | 21,565 |
| 2021-04-01 | $25.02 | $25.15 | $24.98 | $25.00 | $23.71 | 27,943 |
| 2021-03-31 | $25.04 | $25.15 | $24.94 | $24.97 | $23.68 | 35,165 |
| 2021-03-30 | $25.15 | $25.15 | $24.99 | $25.04 | $23.75 | 23,388 |
| 2021-03-29 | $25.05 | $25.15 | $25.00 | $25.00 | $23.71 | 23,844 |
| 2021-03-26 | $25.00 | $25.09 | $24.99 | $25.00 | $23.71 | 6,526 |
| 2021-03-25 | $25.00 | $25.07 | $24.98 | $25.06 | $23.77 | 13,955 |
| 2021-03-24 | $25.00 | $25.06 | $24.98 | $24.98 | $23.69 | 11,677 |
| 2021-03-23 | $25.00 | $25.03 | $24.99 | $25.00 | $23.71 | 10,815 |
| 2021-03-22 | $25.05 | $25.09 | $24.99 | $25.00 | $23.71 | 9,957 |
| 2021-03-19 | $25.00 | $25.00 | $24.97 | $25.00 | $23.71 | 21,322 |
| 2021-03-18 | $25.00 | $25.00 | $24.98 | $25.00 | $23.71 | 4,345 |
| 2021-03-17 | $25.00 | $25.00 | $24.95 | $25.00 | $23.71 | 3,345 |
| 2021-03-16 | $24.95 | $25.00 | $24.86 | $24.91 | $23.63 | 17,959 |
| 2021-03-15 | $24.98 | $25.00 | $24.94 | $25.00 | $23.71 | 12,127 |
| 2021-03-12 | $24.66 | $24.93 | $24.66 | $24.85 | $23.57 | 13,995 |
| 2021-03-11 | $25.04 | $25.15 | $25.00 | $25.00 | $23.30 | 61,292 |
| 2021-03-10 | $25.09 | $25.17 | $25.00 | $25.05 | $23.35 | 20,822 |
| 2021-03-09 | $25.10 | $25.15 | $25.00 | $25.00 | $23.30 | 12,828 |
| 2021-03-08 | $25.10 | $25.20 | $24.99 | $25.20 | $23.48 | 18,876 |
| 2021-03-05 | $25.12 | $25.20 | $25.00 | $25.00 | $23.30 | 10,176 |
| 2021-03-04 | $25.10 | $25.20 | $25.00 | $25.10 | $23.39 | 26,746 |
| 2021-03-03 | $25.10 | $25.20 | $24.99 | $25.05 | $23.35 | 11,693 |
| 2021-03-02 | $25.08 | $25.08 | $25.01 | $25.01 | $23.31 | 9,209 |
| 2021-03-01 | $25.08 | $25.15 | $24.96 | $25.11 | $23.40 | 13,828 |
| 2021-02-26 | $25.02 | $25.19 | $24.93 | $24.93 | $23.24 | 9,237 |
| 2021-02-25 | $25.05 | $25.05 | $24.90 | $25.00 | $23.30 | 3,207 |
| 2021-02-24 | $25.05 | $25.20 | $25.00 | $25.00 | $23.30 | 13,610 |
| 2021-02-23 | $24.98 | $25.10 | $24.98 | $25.00 | $23.30 | 3,250 |
| 2021-02-22 | $25.01 | $25.10 | $24.96 | $24.96 | $23.26 | 18,852 |
| 2021-02-19 | $25.10 | $25.20 | $25.10 | $25.13 | $23.42 | 17,580 |
| 2021-02-18 | $25.13 | $25.19 | $24.77 | $24.77 | $23.09 | 8,007 |
| 2021-02-17 | $25.11 | $25.11 | $25.00 | $25.01 | $23.31 | 17,170 |
| 2021-02-16 | $25.06 | $25.06 | $25.01 | $25.06 | $23.35 | 5,825 |
| 2021-02-12 | $25.10 | $25.10 | $25.00 | $25.06 | $23.35 | 5,140 |
| 2021-02-11 | $25.11 | $25.20 | $25.11 | $25.12 | $23.41 | 11,433 |
| 2021-02-10 | $25.04 | $25.20 | $25.01 | $25.10 | $23.39 | 17,305 |
| 2021-02-09 | $25.05 | $25.05 | $25.00 | $25.03 | $23.32 | 14,203 |
| 2021-02-08 | $25.07 | $25.10 | $25.01 | $25.06 | $23.36 | 134,880 |
| 2021-02-05 | $25.13 | $25.17 | $25.00 | $25.10 | $23.39 | 9,345 |
| 2021-02-04 | $25.12 | $25.18 | $25.10 | $25.15 | $23.44 | 10,963 |
| 2021-02-03 | $25.13 | $25.18 | $25.10 | $25.11 | $23.40 | 29,037 |
| 2021-02-02 | $25.15 | $25.20 | $25.10 | $25.15 | $23.44 | 13,161 |
| 2021-02-01 | $25.09 | $25.15 | $25.08 | $25.08 | $23.38 | 13,161 |
| 2021-01-29 | $25.06 | $25.15 | $25.04 | $25.07 | $23.37 | 11,101 |
| 2021-01-28 | $25.09 | $25.09 | $24.99 | $25.08 | $23.38 | 10,261 |
| 2021-01-27 | $24.87 | $25.00 | $24.87 | $25.00 | $23.30 | 3,140 |
| 2021-01-26 | $24.98 | $25.00 | $24.81 | $24.83 | $23.14 | 39,256 |
| 2021-01-25 | $24.95 | $24.98 | $24.82 | $24.95 | $23.25 | 24,464 |
| 2021-01-22 | $25.03 | $25.08 | $25.00 | $25.00 | $23.30 | 20,214 |
| 2021-01-21 | $25.00 | $25.02 | $24.93 | $25.00 | $23.30 | 34,370 |
| 2021-01-20 | $25.40 | $25.40 | $25.00 | $25.05 | $23.35 | 19,576 |
| 2021-01-19 | $24.93 | $25.44 | $24.93 | $25.39 | $23.66 | 2,013 |
| 2021-01-15 | $25.16 | $25.23 | $24.94 | $24.94 | $23.24 | 7,160 |
| 2021-01-14 | $25.30 | $25.30 | $24.75 | $25.00 | $23.30 | 21,734 |
| 2021-01-13 | $25.20 | $25.20 | $25.10 | $25.10 | $23.39 | 500 |
| 2021-01-12 | $25.00 | $25.02 | $25.00 | $25.00 | $23.30 | 5,100 |
| 2021-01-11 | $25.32 | $25.64 | $25.03 | $25.03 | $23.33 | 3,562 |
| 2021-01-08 | $25.88 | $25.90 | $25.65 | $25.65 | $23.91 | 1,322 |
| 2021-01-07 | $25.56 | $25.91 | $25.42 | $25.42 | $23.69 | 6,094 |
| 2021-01-06 | $25.55 | $25.55 | $25.20 | $25.29 | $23.57 | 7,975 |
| 2021-01-05 | $25.75 | $25.75 | $25.18 | $25.55 | $23.81 | 6,322 |
| 2021-01-04 | $25.57 | $26.42 | $25.51 | $26.42 | $24.62 | 3,598 |
| 2020-12-31 | $25.05 | $25.66 | $24.96 | $25.60 | $23.86 | 7,646 |
| 2020-12-30 | $24.92 | $25.30 | $24.92 | $25.30 | $23.58 | 7,513 |
| 2020-12-29 | $25.25 | $25.25 | $24.99 | $25.01 | $23.31 | 4,160 |
| 2020-12-28 | $25.09 | $25.25 | $24.91 | $25.25 | $23.53 | 4,616 |
| 2020-12-24 | $25.02 | $25.20 | $25.02 | $25.18 | $23.47 | 2,800 |
| 2020-12-23 | $24.85 | $24.89 | $24.78 | $24.89 | $23.20 | 6,368 |
| 2020-12-22 | $24.74 | $24.95 | $24.68 | $24.80 | $23.11 | 5,970 |
| 2020-12-21 | $24.86 | $24.88 | $24.60 | $24.65 | $22.97 | 2,349 |
| 2020-12-18 | $24.75 | $24.75 | $24.33 | $24.33 | $22.67 | 985 |
| 2020-12-17 | $24.87 | $25.02 | $24.55 | $25.02 | $23.32 | 7,021 |
| 2020-12-16 | $24.65 | $24.84 | $24.20 | $24.84 | $23.15 | 6,556 |
| 2020-12-15 | $24.55 | $24.84 | $24.41 | $24.61 | $22.94 | 7,603 |
| 2020-12-14 | $24.71 | $24.71 | $24.33 | $24.43 | $22.77 | 15,499 |
| 2020-12-11 | $24.81 | $25.25 | $24.81 | $25.25 | $23.12 | 3,406 |
| 2020-12-10 | $24.97 | $25.05 | $24.67 | $24.85 | $22.75 | 13,753 |
| 2020-12-09 | $24.84 | $25.25 | $24.60 | $24.74 | $22.65 | 17,625 |
| 2020-12-08 | $25.00 | $25.00 | $24.70 | $24.75 | $22.66 | 14,609 |
| 2020-12-07 | $24.98 | $25.00 | $24.98 | $25.00 | $22.89 | 1,640 |
| 2020-12-04 | $24.50 | $25.00 | $24.48 | $24.64 | $22.56 | 5,478 |
| 2020-12-03 | $25.06 | $25.09 | $24.51 | $24.51 | $22.44 | 3,327 |
| 2020-12-02 | $24.84 | $24.87 | $24.74 | $24.87 | $22.77 | 1,725 |
| 2020-12-01 | $24.52 | $24.85 | $24.52 | $24.60 | $22.52 | 8,374 |
| 2020-11-30 | $24.75 | $24.75 | $24.28 | $24.29 | $22.24 | 1,513 |
| 2020-11-27 | $24.53 | $24.75 | $24.33 | $24.75 | $22.66 | 19,455 |
| 2020-11-25 | $24.50 | $24.70 | $24.50 | $24.70 | $22.62 | 5,915 |
| 2020-11-24 | $24.65 | $24.66 | $24.23 | $24.50 | $22.43 | 17,549 |
| 2020-11-23 | $24.74 | $24.75 | $24.55 | $24.65 | $22.57 | 4,856 |
| 2020-11-20 | $24.57 | $24.73 | $24.55 | $24.59 | $22.51 | 1,823 |
| 2020-11-19 | $24.15 | $24.75 | $23.84 | $24.62 | $22.54 | 11,360 |
| 2020-11-18 | $24.45 | $24.60 | $23.48 | $24.40 | $22.34 | 15,793 |
| 2020-11-17 | $24.10 | $24.45 | $23.47 | $23.47 | $21.49 | 5,041 |
| 2020-11-16 | $23.60 | $24.10 | $23.45 | $24.10 | $22.07 | 6,832 |
| 2020-11-13 | $23.27 | $23.48 | $23.25 | $23.48 | $21.50 | 1,175 |
| 2020-11-12 | $23.60 | $23.60 | $23.27 | $23.50 | $21.52 | 2,763 |
| 2020-11-11 | $23.48 | $23.60 | $23.24 | $23.60 | $21.61 | 2,202 |
| 2020-11-10 | $23.60 | $23.60 | $23.01 | $23.44 | $21.46 | 4,000 |
| 2020-11-09 | $22.72 | $23.16 | $22.70 | $23.03 | $21.09 | 2,209 |
| 2020-11-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.29 | 0 |
| 2020-11-05 | $22.75 | $23.25 | $22.75 | $23.25 | $21.29 | 3,500 |
| 2020-11-04 | $22.89 | $23.60 | $22.32 | $22.94 | $21.00 | 4,100 |
| 2020-11-03 | $22.55 | $22.90 | $22.55 | $22.90 | $20.97 | 402 |
| 2020-11-02 | $22.56 | $23.00 | $22.50 | $22.50 | $20.60 | 2,856 |
| 2020-10-30 | $22.70 | $22.70 | $22.59 | $22.61 | $20.70 | 520 |
| 2020-10-29 | $23.00 | $23.29 | $22.50 | $23.29 | $21.32 | 3,538 |
| 2020-10-28 | $23.48 | $23.48 | $23.00 | $23.00 | $21.06 | 5,757 |
| 2020-10-27 | $23.50 | $23.65 | $23.39 | $23.39 | $21.42 | 13,669 |
| 2020-10-26 | $23.45 | $23.65 | $23.41 | $23.65 | $21.65 | 2,852 |
| 2020-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $21.52 | 400 |
| 2020-10-22 | $23.45 | $23.50 | $23.40 | $23.50 | $21.52 | 1,700 |
| 2020-10-21 | $23.40 | $23.48 | $23.40 | $23.40 | $21.43 | 1,801 |
| 2020-10-20 | $23.43 | $23.50 | $23.35 | $23.50 | $21.52 | 4,255 |
| 2020-10-19 | $23.43 | $23.55 | $23.35 | $23.55 | $21.56 | 4,216 |
| 2020-10-16 | $23.58 | $23.58 | $23.58 | $23.58 | $21.59 | 3 |
| 2020-10-15 | $23.50 | $23.63 | $23.50 | $23.58 | $21.59 | 1,024 |
| 2020-10-14 | $23.58 | $24.00 | $23.48 | $23.50 | $21.52 | 4,376 |
| 2020-10-13 | $23.42 | $24.10 | $23.42 | $23.48 | $21.50 | 2,390 |
| 2020-10-12 | $23.55 | $23.66 | $23.22 | $23.40 | $21.43 | 6,354 |
| 2020-10-09 | $23.60 | $23.60 | $23.32 | $23.38 | $21.41 | 1,803 |
| 2020-10-08 | $23.72 | $23.98 | $23.63 | $23.75 | $21.75 | 862 |
| 2020-10-07 | $23.50 | $24.10 | $23.31 | $24.10 | $22.07 | 5,200 |
| 2020-10-06 | $23.77 | $24.09 | $23.21 | $23.38 | $21.41 | 19,975 |
| 2020-10-05 | $23.80 | $23.80 | $23.75 | $23.80 | $21.79 | 1,204 |
| 2020-10-02 | $23.40 | $23.54 | $23.40 | $23.54 | $21.55 | 797 |
| 2020-10-01 | $23.52 | $23.52 | $23.52 | $23.52 | $21.54 | 0 |
| 2020-09-30 | $23.52 | $23.52 | $23.52 | $23.52 | $21.54 | 1,096 |
| 2020-09-29 | $23.91 | $24.15 | $23.48 | $23.50 | $21.52 | 7,878 |
| 2020-09-28 | $23.42 | $23.75 | $23.42 | $23.75 | $21.75 | 2,181 |
| 2020-09-25 | $23.58 | $23.58 | $23.58 | $23.58 | $21.59 | 318 |
| 2020-09-24 | $23.53 | $23.72 | $23.50 | $23.72 | $21.72 | 1,645 |
| 2020-09-23 | $24.08 | $24.17 | $23.23 | $24.02 | $21.99 | 3,573 |
| 2020-09-22 | $24.00 | $24.30 | $24.00 | $24.12 | $22.08 | 5,800 |
| 2020-09-21 | $23.96 | $24.00 | $23.96 | $24.00 | $21.98 | 1,000 |
| 2020-09-18 | $24.29 | $24.30 | $23.76 | $24.15 | $22.12 | 1,990 |
| 2020-09-17 | $24.21 | $24.21 | $23.83 | $23.83 | $21.82 | 901 |
| 2020-09-16 | $24.30 | $24.30 | $23.80 | $23.91 | $21.89 | 3,775 |
| 2020-09-15 | $24.17 | $24.30 | $24.17 | $24.30 | $22.25 | 2,150 |
| 2020-09-14 | $24.24 | $24.30 | $23.53 | $24.22 | $22.17 | 9,617 |
| 2020-09-11 | $24.25 | $24.25 | $23.91 | $24.24 | $21.80 | 4,050 |
| 2020-09-10 | $24.00 | $24.25 | $23.88 | $24.25 | $21.81 | 20,031 |
| 2020-09-09 | $23.76 | $23.93 | $23.50 | $23.85 | $21.45 | 12,747 |
| 2020-09-08 | $23.40 | $23.75 | $23.40 | $23.74 | $21.35 | 1,572 |
| 2020-09-04 | $23.50 | $23.90 | $23.34 | $23.34 | $20.99 | 14,225 |
| 2020-09-03 | $23.31 | $23.95 | $23.25 | $23.50 | $21.14 | 5,050 |
| 2020-09-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.14 | 400 |
| 2020-09-01 | $23.78 | $23.78 | $23.78 | $23.78 | $21.39 | 74 |
| 2020-08-31 | $23.90 | $23.90 | $23.00 | $23.78 | $21.39 | 3,903 |
| 2020-08-28 | $23.90 | $23.97 | $23.90 | $23.97 | $21.56 | 1,102 |
| 2020-08-27 | $23.80 | $23.80 | $23.80 | $23.80 | $21.41 | 300 |
| 2020-08-26 | $23.73 | $23.90 | $23.59 | $23.59 | $21.22 | 3,000 |
| 2020-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.59 | 1,000 |
| 2020-08-24 | $23.68 | $23.73 | $23.68 | $23.73 | $21.34 | 494 |
| 2020-08-21 | $23.59 | $23.59 | $23.59 | $23.59 | $21.22 | 304 |
| 2020-08-20 | $23.71 | $23.94 | $23.51 | $23.68 | $21.30 | 2,100 |
| 2020-08-19 | $23.80 | $23.81 | $23.66 | $23.66 | $21.27 | 820 |
| 2020-08-18 | $24.00 | $24.00 | $23.51 | $23.69 | $21.30 | 3,067 |
| 2020-08-17 | $23.88 | $24.00 | $23.75 | $23.75 | $21.36 | 3,335 |
| 2020-08-14 | $23.80 | $23.80 | $23.80 | $23.80 | $21.41 | 1,574 |
| 2020-08-13 | $23.76 | $23.77 | $23.75 | $23.77 | $21.38 | 2,885 |
| 2020-08-12 | $23.98 | $23.98 | $23.89 | $23.89 | $21.49 | 4,425 |
| 2020-08-11 | $23.93 | $23.98 | $23.92 | $23.96 | $21.55 | 3,015 |
| 2020-08-10 | $23.91 | $23.95 | $23.91 | $23.92 | $21.51 | 3,876 |
| 2020-08-07 | $23.89 | $23.89 | $23.89 | $23.89 | $21.49 | 90 |
| 2020-08-06 | $23.70 | $23.89 | $23.60 | $23.89 | $21.49 | 1,584 |
| 2020-08-05 | $23.76 | $23.97 | $23.50 | $23.51 | $21.14 | 6,185 |
| 2020-08-04 | $23.74 | $23.97 | $23.68 | $23.68 | $21.30 | 4,982 |
| 2020-08-03 | $23.50 | $23.94 | $23.12 | $23.75 | $21.36 | 6,411 |
| 2020-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.14 | 900 |
| 2020-07-30 | $22.35 | $22.96 | $22.23 | $22.75 | $20.46 | 8,947 |
| 2020-07-29 | $22.11 | $22.99 | $22.08 | $22.99 | $20.68 | 16,466 |
| 2020-07-28 | $22.99 | $22.99 | $22.01 | $22.28 | $20.04 | 9,344 |
| 2020-07-27 | $22.63 | $23.00 | $22.02 | $22.63 | $20.35 | 10,923 |
| 2020-07-24 | $22.89 | $22.90 | $22.75 | $22.90 | $20.60 | 5,539 |
| 2020-07-23 | $23.00 | $23.00 | $22.62 | $22.90 | $20.60 | 4,377 |
| 2020-07-22 | $22.90 | $23.10 | $22.52 | $22.95 | $20.64 | 4,201 |
| 2020-07-21 | $23.28 | $23.28 | $21.68 | $22.94 | $20.63 | 10,339 |
| 2020-07-20 | $23.00 | $23.27 | $23.00 | $23.20 | $20.87 | 2,521 |
| 2020-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.69 | 850 |
| 2020-07-16 | $23.14 | $23.14 | $22.75 | $22.99 | $20.68 | 6,780 |
| 2020-07-15 | $23.10 | $23.50 | $22.91 | $22.95 | $20.64 | 13,086 |
| 2020-07-14 | $22.84 | $23.10 | $22.55 | $22.91 | $20.60 | 7,462 |
| 2020-07-13 | $23.15 | $23.15 | $22.60 | $23.09 | $20.77 | 1,950 |
| 2020-07-10 | $23.25 | $23.30 | $23.00 | $23.11 | $20.78 | 4,538 |
| 2020-07-09 | $24.00 | $24.00 | $23.40 | $23.45 | $21.09 | 3,156 |
| 2020-07-08 | $23.77 | $23.77 | $23.60 | $23.75 | $21.36 | 960 |
| 2020-07-07 | $23.95 | $23.95 | $23.85 | $23.85 | $21.45 | 2,117 |
| 2020-07-06 | $23.80 | $23.91 | $23.61 | $23.71 | $21.33 | 1,613 |
| 2020-07-02 | $23.80 | $24.00 | $23.60 | $23.60 | $21.23 | 11,766 |
| 2020-07-01 | $23.75 | $23.75 | $23.67 | $23.67 | $21.29 | 1,820 |
| 2020-06-30 | $23.75 | $23.95 | $23.55 | $23.90 | $21.50 | 9,800 |
| 2020-06-29 | $23.51 | $23.75 | $23.40 | $23.75 | $21.36 | 5,800 |
| 2020-06-26 | $23.40 | $23.65 | $23.40 | $23.65 | $21.27 | 7,356 |
| 2020-06-25 | $23.35 | $23.65 | $23.35 | $23.65 | $21.27 | 2,000 |
| 2020-06-24 | $23.50 | $23.50 | $23.44 | $23.50 | $21.14 | 4,483 |
| 2020-06-23 | $23.72 | $23.74 | $23.50 | $23.50 | $21.14 | 7,450 |
| 2020-06-22 | $23.40 | $23.75 | $23.40 | $23.47 | $21.11 | 15,232 |
| 2020-06-19 | $23.88 | $23.90 | $23.50 | $23.60 | $21.23 | 15,290 |
| 2020-06-18 | $23.87 | $23.90 | $23.80 | $23.81 | $21.41 | 14,728 |
| 2020-06-17 | $24.20 | $24.20 | $23.90 | $23.90 | $21.49 | 7,440 |
| 2020-06-16 | $24.31 | $24.31 | $24.02 | $24.11 | $21.68 | 9,128 |
| 2020-06-15 | $24.20 | $24.47 | $24.11 | $24.20 | $21.76 | 17,297 |
| 2020-06-12 | $24.50 | $24.50 | $24.26 | $24.40 | $21.94 | 6,320 |
| 2020-06-11 | $24.55 | $24.55 | $23.62 | $24.05 | $21.63 | 24,685 |
| 2020-06-10 | $24.74 | $24.74 | $24.55 | $24.70 | $22.21 | 11,593 |
| 2020-06-09 | $24.73 | $24.74 | $24.55 | $24.68 | $22.20 | 16,338 |
| 2020-06-08 | $24.90 | $24.90 | $24.63 | $24.63 | $22.15 | 77,937 |
| 2020-06-05 | $24.75 | $24.95 | $24.66 | $24.75 | $22.26 | 66,300 |
Scorpio Tankers Inc (SBBA) News Headlines
Recent Scorpio Tankers Inc (SBBA) News
Similar Companies to Scorpio Tankers Inc (SBBA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |