Sachem Capital Corp (SCCB) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$24.98 ($0.00) -0.02%
Sachem Capital Corp - Daily Information
Click for more stock information on Sachem Capital Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.99 |
| Previous Close | $24.98 |
| High | $24.99 |
| Low | $24.98 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.98 |
Invest in Sachem Capital Corp (SCCB)
Key People Sachem Capital Corp
| Employee | Position |
|---|---|
| John L. Villano | Chairman, President, CEO, CFO & Treasurer |
| Peter J. Cuozzo | Chief Operating Officer & Executive Vice President |
| William C. Haydon | CIO & Director-Investor Relations |
| Peter Giannotti | Secretary & Corporate Counsel |
| Leslie Bernhard | Independent Director |
| Arthur L. Goldberg | Independent Director |
| Brian A. Prinz | Independent Director |
Historical Stock Data for Sachem Capital Corp (SCCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 466 |
| 2024-06-27 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 11,901 |
| 2024-06-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1,510 |
| 2024-06-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 4,983 |
| 2024-06-24 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 3,685 |
| 2024-06-21 | $25.00 | $25.00 | $24.96 | $24.96 | $24.96 | 5,010 |
| 2024-06-20 | $24.95 | $24.96 | $24.95 | $24.95 | $24.95 | 2,505 |
| 2024-06-18 | $24.94 | $24.95 | $24.94 | $24.95 | $24.95 | 6,897 |
| 2024-06-17 | $24.94 | $24.95 | $24.93 | $24.94 | $24.94 | 13,072 |
| 2024-06-14 | $24.93 | $24.94 | $24.93 | $24.94 | $24.94 | 5,854 |
| 2024-06-13 | $25.36 | $25.36 | $25.36 | $25.36 | $24.92 | 8 |
| 2024-06-12 | $25.35 | $25.36 | $25.35 | $25.36 | $24.92 | 1,100 |
| 2024-06-11 | $25.35 | $25.35 | $25.34 | $25.35 | $24.90 | 2,368 |
| 2024-06-10 | $25.31 | $25.31 | $25.31 | $25.31 | $24.87 | 27 |
| 2024-06-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.87 | 9 |
| 2024-06-06 | $25.31 | $25.31 | $25.31 | $25.31 | $24.87 | 0 |
| 2024-06-05 | $25.31 | $25.31 | $25.31 | $25.31 | $24.87 | 606 |
| 2024-06-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.86 | 1,692 |
| 2024-06-03 | $25.31 | $25.36 | $25.29 | $25.29 | $24.85 | 1,628 |
| 2024-05-31 | $25.27 | $25.28 | $25.27 | $25.28 | $24.84 | 4,509 |
| 2024-05-30 | $25.29 | $25.35 | $25.27 | $25.27 | $24.83 | 2,583 |
| 2024-05-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.83 | 110 |
| 2024-05-28 | $25.27 | $25.33 | $25.25 | $25.27 | $24.83 | 15,186 |
| 2024-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.81 | 4,219 |
| 2024-05-23 | $25.30 | $25.30 | $25.25 | $25.25 | $24.81 | 2,200 |
| 2024-05-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.83 | 0 |
| 2024-05-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.83 | 400 |
| 2024-05-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.81 | 527 |
| 2024-05-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.80 | 85 |
| 2024-05-16 | $25.26 | $25.26 | $25.24 | $25.24 | $24.80 | 500 |
| 2024-05-15 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 0 |
| 2024-05-14 | $25.20 | $25.27 | $25.19 | $25.21 | $24.77 | 7,454 |
| 2024-05-13 | $25.19 | $25.20 | $25.19 | $25.20 | $24.75 | 1,359 |
| 2024-05-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.72 | 4 |
| 2024-05-09 | $25.13 | $25.16 | $25.13 | $25.16 | $24.72 | 990 |
| 2024-05-08 | $25.16 | $25.16 | $25.14 | $25.14 | $24.70 | 1,520 |
| 2024-05-07 | $25.10 | $25.14 | $25.08 | $25.14 | $24.70 | 8,593 |
| 2024-05-06 | $25.10 | $25.11 | $25.07 | $25.07 | $24.63 | 952 |
| 2024-05-03 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 1,257 |
| 2024-05-02 | $25.09 | $25.12 | $25.04 | $25.04 | $25.04 | 597 |
| 2024-05-01 | $25.04 | $25.40 | $25.01 | $25.02 | $25.02 | 5,687 |
| 2024-04-30 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 8,830 |
| 2024-04-29 | $25.00 | $25.03 | $25.00 | $25.00 | $25.00 | 8,133 |
| 2024-04-26 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 7,033 |
| 2024-04-25 | $24.93 | $24.98 | $24.93 | $24.98 | $24.98 | 280 |
| 2024-04-24 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 3,743 |
| 2024-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2024-04-22 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 2,092 |
| 2024-04-19 | $24.98 | $25.02 | $24.91 | $25.00 | $25.00 | 14,518 |
| 2024-04-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 468 |
| 2024-04-17 | $24.95 | $24.95 | $24.85 | $24.91 | $24.91 | 6,987 |
| 2024-04-16 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 1,183 |
| 2024-04-15 | $24.96 | $24.99 | $24.96 | $24.97 | $24.97 | 3,384 |
| 2024-04-12 | $24.96 | $24.96 | $24.94 | $24.96 | $24.96 | 1,939 |
| 2024-04-11 | $24.92 | $24.93 | $24.79 | $24.92 | $24.92 | 8,557 |
| 2024-04-10 | $25.02 | $25.02 | $24.97 | $24.97 | $24.97 | 2,850 |
| 2024-04-09 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 110 |
| 2024-04-08 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 800 |
| 2024-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 400 |
| 2024-04-04 | $25.04 | $25.04 | $25.02 | $25.03 | $25.03 | 499 |
| 2024-04-03 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 1,682 |
| 2024-04-02 | $24.95 | $25.03 | $24.95 | $25.03 | $25.03 | 2,130 |
| 2024-04-01 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 752 |
| 2024-03-28 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 1,200 |
| 2024-03-27 | $25.02 | $25.02 | $24.90 | $25.00 | $25.00 | 1,760 |
| 2024-03-26 | $24.91 | $24.91 | $24.78 | $24.78 | $24.78 | 1,615 |
| 2024-03-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 523 |
| 2024-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2024-03-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2024-03-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 270 |
| 2024-03-19 | $24.93 | $24.93 | $24.85 | $24.86 | $24.86 | 2,424 |
| 2024-03-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 913 |
| 2024-03-15 | $24.83 | $24.95 | $24.83 | $24.95 | $24.95 | 809 |
| 2024-03-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 31 |
| 2024-03-13 | $25.30 | $25.31 | $25.30 | $25.30 | $24.86 | 1,100 |
| 2024-03-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.86 | 100 |
| 2024-03-11 | $25.22 | $25.25 | $25.22 | $25.25 | $24.81 | 1,605 |
| 2024-03-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 28 |
| 2024-03-07 | $25.25 | $25.25 | $25.20 | $25.21 | $24.77 | 1,436 |
| 2024-03-06 | $25.20 | $25.20 | $25.19 | $25.19 | $24.75 | 1,172 |
| 2024-03-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 300 |
| 2024-03-04 | $25.20 | $25.20 | $25.20 | $25.20 | $24.76 | 1,885 |
| 2024-03-01 | $25.21 | $25.23 | $25.20 | $25.23 | $24.80 | 2,115 |
| 2024-02-29 | $25.20 | $25.30 | $25.20 | $25.30 | $24.86 | 1,587 |
| 2024-02-28 | $25.11 | $25.16 | $25.11 | $25.16 | $24.72 | 2,565 |
| 2024-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.67 | 11 |
| 2024-02-26 | $25.05 | $25.10 | $25.05 | $25.10 | $24.67 | 1,780 |
| 2024-02-23 | $25.05 | $25.10 | $25.00 | $25.10 | $25.10 | 5,045 |
| 2024-02-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
| 2024-02-21 | $25.05 | $25.06 | $24.98 | $24.98 | $24.98 | 10,885 |
| 2024-02-20 | $25.05 | $25.10 | $25.02 | $25.10 | $25.10 | 4,171 |
| 2024-02-16 | $25.00 | $25.06 | $25.00 | $25.05 | $25.05 | 5,051 |
| 2024-02-15 | $25.02 | $25.04 | $25.00 | $25.01 | $25.01 | 8,712 |
| 2024-02-14 | $25.04 | $25.08 | $25.00 | $25.00 | $25.00 | 4,250 |
| 2024-02-13 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 4,334 |
| 2024-02-12 | $25.00 | $25.10 | $25.00 | $25.01 | $25.01 | 4,293 |
| 2024-02-09 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 5,260 |
| 2024-02-08 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 581 |
| 2024-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 650 |
| 2024-02-06 | $25.00 | $25.00 | $24.96 | $24.97 | $24.97 | 1,279 |
| 2024-02-05 | $24.95 | $24.98 | $24.91 | $24.97 | $24.97 | 3,447 |
| 2024-02-02 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 2,814 |
| 2024-02-01 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 1,833 |
| 2024-01-31 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 4,843 |
| 2024-01-30 | $25.00 | $25.00 | $24.97 | $25.00 | $25.00 | 8,984 |
| 2024-01-29 | $24.96 | $25.02 | $24.96 | $24.97 | $24.97 | 12,279 |
| 2024-01-26 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 6,796 |
| 2024-01-25 | $25.00 | $25.01 | $24.96 | $24.96 | $24.96 | 4,562 |
| 2024-01-24 | $25.00 | $25.01 | $24.95 | $25.01 | $25.01 | 18,173 |
| 2024-01-23 | $25.01 | $25.05 | $25.00 | $25.02 | $25.02 | 11,731 |
| 2024-01-22 | $24.98 | $25.02 | $24.97 | $25.01 | $25.01 | 2,011 |
| 2024-01-19 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 3,725 |
| 2024-01-18 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 395 |
| 2024-01-17 | $24.97 | $25.00 | $24.96 | $25.00 | $25.00 | 1,035 |
| 2024-01-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 685 |
| 2024-01-12 | $25.00 | $25.00 | $24.91 | $25.00 | $25.00 | 3,366 |
| 2024-01-11 | $25.00 | $25.00 | $24.96 | $25.00 | $25.00 | 2,008 |
| 2024-01-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,675 |
| 2024-01-09 | $25.02 | $25.10 | $25.02 | $25.10 | $25.10 | 980 |
| 2024-01-08 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 835 |
| 2024-01-05 | $25.04 | $25.10 | $25.00 | $25.01 | $25.01 | 1,399 |
| 2024-01-04 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 683 |
| 2024-01-03 | $25.01 | $25.04 | $24.75 | $25.04 | $25.04 | 2,317 |
| 2024-01-02 | $24.90 | $25.08 | $24.90 | $25.08 | $25.08 | 3,126 |
| 2023-12-29 | $24.75 | $25.00 | $24.62 | $25.00 | $25.00 | 6,009 |
| 2023-12-28 | $25.01 | $25.09 | $24.75 | $25.09 | $25.09 | 3,671 |
| 2023-12-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 200 |
| 2023-12-26 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 1,323 |
| 2023-12-22 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 1,058 |
| 2023-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 121 |
| 2023-12-20 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 220 |
| 2023-12-19 | $24.96 | $25.15 | $24.96 | $25.15 | $25.15 | 2,493 |
| 2023-12-18 | $25.00 | $25.09 | $24.99 | $25.08 | $25.08 | 1,366 |
| 2023-12-15 | $25.00 | $25.30 | $25.00 | $25.20 | $25.20 | 2,092 |
| 2023-12-14 | $25.10 | $25.10 | $25.05 | $25.08 | $25.08 | 793 |
| 2023-12-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.91 | 905 |
| 2023-12-12 | $25.20 | $25.49 | $25.20 | $25.49 | $25.04 | 450 |
| 2023-12-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.76 | 500 |
| 2023-12-08 | $25.20 | $25.22 | $25.17 | $25.20 | $24.76 | 3,362 |
| 2023-12-07 | $25.10 | $25.15 | $25.10 | $25.14 | $24.70 | 1,142 |
| 2023-12-06 | $25.20 | $25.20 | $25.16 | $25.16 | $24.72 | 608 |
| 2023-12-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.61 | 117 |
| 2023-12-04 | $25.00 | $25.10 | $25.00 | $25.05 | $24.61 | 1,038 |
| 2023-12-01 | $25.01 | $25.01 | $25.00 | $25.00 | $24.56 | 446 |
| 2023-11-30 | $25.08 | $25.09 | $25.00 | $25.09 | $24.65 | 2,102 |
| 2023-11-29 | $24.98 | $25.09 | $24.98 | $25.09 | $24.65 | 1,110 |
| 2023-11-28 | $24.90 | $25.05 | $24.90 | $25.00 | $24.56 | 2,824 |
| 2023-11-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.49 | 81 |
| 2023-11-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 200 |
| 2023-11-22 | $24.94 | $24.94 | $24.90 | $24.90 | $24.90 | 2,810 |
| 2023-11-21 | $24.90 | $24.90 | $24.75 | $24.90 | $24.90 | 3,898 |
| 2023-11-20 | $24.82 | $24.97 | $24.82 | $24.97 | $24.97 | 2,257 |
| 2023-11-17 | $24.97 | $24.97 | $24.80 | $24.80 | $24.80 | 1,878 |
| 2023-11-16 | $24.77 | $24.86 | $24.75 | $24.83 | $24.83 | 1,888 |
| 2023-11-15 | $24.78 | $24.88 | $24.78 | $24.81 | $24.81 | 2,838 |
| 2023-11-14 | $24.75 | $24.95 | $24.75 | $24.95 | $24.95 | 2,286 |
| 2023-11-13 | $24.87 | $24.87 | $24.64 | $24.64 | $24.64 | 4,446 |
| 2023-11-10 | $24.80 | $24.85 | $24.74 | $24.85 | $24.85 | 1,895 |
| 2023-11-09 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 477 |
| 2023-11-08 | $24.85 | $24.85 | $24.70 | $24.70 | $24.70 | 604 |
| 2023-11-07 | $24.69 | $24.81 | $24.69 | $24.69 | $24.69 | 5,493 |
| 2023-11-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 423 |
| 2023-11-03 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 894 |
| 2023-11-02 | $24.77 | $24.80 | $24.75 | $24.80 | $24.80 | 2,293 |
| 2023-11-01 | $24.88 | $24.88 | $24.77 | $24.77 | $24.77 | 1,658 |
| 2023-10-31 | $24.80 | $24.84 | $24.65 | $24.69 | $24.69 | 4,594 |
| 2023-10-30 | $24.91 | $24.91 | $24.70 | $24.70 | $24.70 | 5,579 |
| 2023-10-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1,584 |
| 2023-10-26 | $24.73 | $24.73 | $24.70 | $24.70 | $24.70 | 462 |
| 2023-10-25 | $24.95 | $24.95 | $24.72 | $24.82 | $24.82 | 2,578 |
| 2023-10-24 | $24.85 | $24.99 | $24.80 | $24.90 | $24.90 | 2,667 |
| 2023-10-23 | $24.78 | $24.87 | $24.67 | $24.81 | $24.81 | 2,689 |
| 2023-10-20 | $24.75 | $24.83 | $24.66 | $24.66 | $24.66 | 2,722 |
| 2023-10-19 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 566 |
| 2023-10-18 | $24.97 | $24.98 | $24.85 | $24.85 | $24.85 | 2,333 |
| 2023-10-17 | $24.94 | $25.00 | $24.93 | $24.98 | $24.98 | 4,394 |
| 2023-10-16 | $24.80 | $24.94 | $24.80 | $24.94 | $24.94 | 1,072 |
| 2023-10-13 | $24.93 | $25.06 | $24.75 | $25.06 | $25.06 | 3,368 |
| 2023-10-12 | $24.94 | $24.94 | $24.83 | $24.88 | $24.88 | 2,449 |
| 2023-10-11 | $24.87 | $25.00 | $24.76 | $25.00 | $25.00 | 2,064 |
| 2023-10-10 | $24.70 | $24.86 | $24.70 | $24.74 | $24.74 | 4,191 |
| 2023-10-09 | $24.68 | $24.84 | $24.68 | $24.79 | $24.79 | 6,542 |
| 2023-10-06 | $24.70 | $24.83 | $24.64 | $24.74 | $24.74 | 3,517 |
| 2023-10-05 | $24.86 | $25.02 | $24.50 | $24.70 | $24.70 | 10,662 |
| 2023-10-04 | $25.02 | $25.02 | $24.80 | $24.80 | $24.80 | 1,184 |
| 2023-10-03 | $25.00 | $25.00 | $24.80 | $24.84 | $24.84 | 6,385 |
| 2023-10-02 | $24.94 | $25.10 | $24.94 | $25.10 | $25.10 | 3,881 |
| 2023-09-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1,087 |
| 2023-09-28 | $24.97 | $24.97 | $24.90 | $24.90 | $24.90 | 1,275 |
| 2023-09-27 | $24.90 | $24.90 | $24.85 | $24.85 | $24.85 | 3,032 |
| 2023-09-26 | $25.16 | $25.16 | $24.80 | $25.00 | $25.00 | 5,189 |
| 2023-09-25 | $25.02 | $25.21 | $25.02 | $25.16 | $25.16 | 995 |
| 2023-09-22 | $24.90 | $25.04 | $24.90 | $25.04 | $25.04 | 789 |
| 2023-09-21 | $24.76 | $24.99 | $24.76 | $24.90 | $24.90 | 2,591 |
| 2023-09-20 | $24.90 | $25.02 | $24.90 | $24.93 | $24.93 | 2,035 |
| 2023-09-19 | $24.92 | $24.95 | $24.77 | $24.77 | $24.77 | 2,585 |
| 2023-09-18 | $24.83 | $24.99 | $24.75 | $24.75 | $24.75 | 2,632 |
| 2023-09-15 | $24.80 | $24.81 | $24.66 | $24.75 | $24.75 | 2,854 |
| 2023-09-14 | $24.90 | $24.90 | $24.50 | $24.50 | $24.50 | 7,822 |
| 2023-09-13 | $24.99 | $25.17 | $24.99 | $25.04 | $24.59 | 2,662 |
| 2023-09-12 | $24.95 | $25.15 | $24.95 | $25.05 | $25.05 | 4,595 |
| 2023-09-11 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 1,024 |
| 2023-09-08 | $25.00 | $25.00 | $24.90 | $24.93 | $24.93 | 3,983 |
| 2023-09-07 | $25.16 | $25.16 | $24.91 | $24.91 | $24.91 | 3,057 |
| 2023-09-06 | $24.90 | $25.01 | $24.90 | $24.93 | $24.93 | 5,015 |
| 2023-09-05 | $25.05 | $25.25 | $24.87 | $24.87 | $24.87 | 9,468 |
| 2023-09-01 | $25.10 | $25.10 | $24.99 | $25.05 | $25.05 | 1,308 |
| 2023-08-31 | $24.98 | $24.98 | $24.86 | $24.86 | $24.86 | 1,960 |
| 2023-08-30 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 1,229 |
| 2023-08-29 | $25.10 | $25.10 | $24.96 | $25.03 | $25.03 | 1,542 |
| 2023-08-28 | $24.87 | $25.10 | $24.87 | $25.03 | $25.03 | 2,889 |
| 2023-08-25 | $24.92 | $24.99 | $24.87 | $24.96 | $24.96 | 2,987 |
| 2023-08-24 | $24.87 | $24.93 | $24.85 | $24.85 | $24.85 | 1,301 |
| 2023-08-23 | $24.84 | $24.95 | $24.84 | $24.86 | $24.86 | 786 |
| 2023-08-22 | $24.84 | $25.12 | $24.82 | $24.95 | $24.95 | 6,510 |
| 2023-08-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 142 |
| 2023-08-18 | $24.81 | $24.83 | $24.75 | $24.81 | $24.81 | 2,079 |
| 2023-08-17 | $24.82 | $24.93 | $24.75 | $24.80 | $24.80 | 6,875 |
| 2023-08-16 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 634 |
| 2023-08-15 | $24.75 | $24.89 | $24.75 | $24.89 | $24.89 | 964 |
| 2023-08-14 | $24.80 | $24.96 | $24.75 | $24.86 | $24.86 | 5,173 |
| 2023-08-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 89 |
| 2023-08-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-08-09 | $24.85 | $25.00 | $24.80 | $24.80 | $24.80 | 122,145 |
| 2023-08-08 | $24.78 | $24.79 | $24.78 | $24.79 | $24.79 | 1,933 |
| 2023-08-07 | $24.83 | $24.87 | $24.83 | $24.85 | $24.85 | 1,567 |
| 2023-08-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 63 |
| 2023-08-03 | $24.80 | $24.85 | $24.78 | $24.82 | $24.82 | 2,633 |
| 2023-08-02 | $24.85 | $24.85 | $24.62 | $24.80 | $24.80 | 2,795 |
| 2023-08-01 | $24.79 | $24.85 | $24.77 | $24.85 | $24.85 | 1,765 |
| 2023-07-31 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 792 |
| 2023-07-28 | $24.73 | $24.73 | $24.65 | $24.66 | $24.66 | 819 |
| 2023-07-27 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 831 |
| 2023-07-26 | $24.75 | $24.75 | $24.55 | $24.75 | $24.75 | 2,845 |
| 2023-07-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 302 |
| 2023-07-24 | $24.79 | $24.82 | $24.79 | $24.82 | $24.82 | 1,980 |
| 2023-07-21 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 748 |
| 2023-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 188 |
| 2023-07-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 103 |
| 2023-07-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 50 |
| 2023-07-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 117 |
| 2023-07-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 202 |
| 2023-07-13 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 1,581 |
| 2023-07-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 344 |
| 2023-07-11 | $24.77 | $24.77 | $24.68 | $24.68 | $24.68 | 376 |
| 2023-07-10 | $24.78 | $24.78 | $24.68 | $24.68 | $24.68 | 814 |
| 2023-07-07 | $24.85 | $24.85 | $24.70 | $24.70 | $24.70 | 1,465 |
| 2023-07-06 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 604 |
| 2023-07-05 | $24.77 | $24.77 | $24.73 | $24.74 | $24.74 | 1,492 |
| 2023-07-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 339 |
| 2023-06-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 160 |
| 2023-06-29 | $24.85 | $24.85 | $24.69 | $24.70 | $24.70 | 1,342 |
| 2023-06-28 | $24.71 | $24.78 | $24.60 | $24.76 | $24.76 | 2,923 |
| 2023-06-27 | $24.72 | $24.79 | $24.60 | $24.60 | $24.60 | 3,774 |
| 2023-06-26 | $24.50 | $24.72 | $24.44 | $24.70 | $24.70 | 6,024 |
| 2023-06-23 | $24.42 | $24.73 | $24.42 | $24.50 | $24.50 | 2,075 |
| 2023-06-22 | $24.61 | $24.76 | $24.33 | $24.55 | $24.55 | 5,370 |
| 2023-06-21 | $24.67 | $24.70 | $24.60 | $24.70 | $24.70 | 623 |
| 2023-06-20 | $24.60 | $24.73 | $24.60 | $24.70 | $24.70 | 1,033 |
| 2023-06-16 | $24.39 | $24.80 | $24.39 | $24.50 | $24.50 | 4,955 |
| 2023-06-15 | $24.58 | $24.58 | $24.35 | $24.46 | $24.46 | 4,018 |
| 2023-06-14 | $24.50 | $24.50 | $24.10 | $24.27 | $24.27 | 3,108 |
| 2023-06-13 | $24.93 | $24.93 | $24.72 | $24.72 | $24.28 | 5,835 |
| 2023-06-12 | $24.93 | $24.93 | $24.63 | $24.72 | $24.72 | 1,592 |
| 2023-06-09 | $24.79 | $24.79 | $24.51 | $24.75 | $24.75 | 4,630 |
| 2023-06-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 51 |
| 2023-06-07 | $24.56 | $24.73 | $24.53 | $24.73 | $24.73 | 747 |
| 2023-06-06 | $24.57 | $24.65 | $24.52 | $24.65 | $24.65 | 1,843 |
| 2023-06-05 | $24.65 | $24.70 | $24.65 | $24.70 | $24.70 | 1,200 |
| 2023-06-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 30 |
| 2023-06-01 | $24.45 | $24.65 | $24.45 | $24.65 | $24.65 | 800 |
| 2023-05-31 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 215 |
| 2023-05-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,347 |
| 2023-05-26 | $24.31 | $24.50 | $24.31 | $24.49 | $24.49 | 2,204 |
| 2023-05-25 | $24.68 | $24.68 | $24.45 | $24.45 | $24.45 | 1,310 |
| 2023-05-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 857 |
| 2023-05-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 9 |
| 2023-05-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-05-19 | $24.23 | $24.45 | $24.23 | $24.33 | $24.33 | 5,454 |
| 2023-05-18 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 425 |
| 2023-05-17 | $24.25 | $24.64 | $23.86 | $24.50 | $24.50 | 2,847 |
| 2023-05-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 532 |
| 2023-05-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 205 |
| 2023-05-12 | $24.50 | $24.62 | $24.50 | $24.55 | $24.55 | 3,011 |
| 2023-05-11 | $24.61 | $24.61 | $24.50 | $24.58 | $24.58 | 2,944 |
| 2023-05-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 350 |
| 2023-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 225 |
| 2023-05-08 | $24.59 | $24.59 | $24.56 | $24.56 | $24.56 | 744 |
| 2023-05-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 644 |
| 2023-05-04 | $24.77 | $24.77 | $24.50 | $24.60 | $24.60 | 1,087 |
| 2023-05-03 | $24.50 | $24.53 | $24.50 | $24.51 | $24.51 | 1,316 |
| 2023-05-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 202 |
| 2023-05-01 | $24.74 | $24.74 | $24.53 | $24.53 | $24.53 | 386 |
| 2023-04-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 22 |
| 2023-04-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 15 |
| 2023-04-26 | $24.74 | $24.74 | $24.50 | $24.53 | $24.53 | 906 |
| 2023-04-25 | $24.35 | $24.51 | $24.35 | $24.51 | $24.51 | 962 |
| 2023-04-24 | $24.45 | $24.60 | $24.45 | $24.60 | $24.60 | 1,200 |
| 2023-04-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 316 |
| 2023-04-20 | $24.55 | $24.55 | $24.50 | $24.55 | $24.55 | 1,845 |
| 2023-04-19 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 586 |
| 2023-04-18 | $24.41 | $24.41 | $24.37 | $24.37 | $24.37 | 305 |
| 2023-04-17 | $24.56 | $24.56 | $24.36 | $24.37 | $24.37 | 1,592 |
| 2023-04-14 | $24.55 | $24.56 | $24.35 | $24.35 | $24.35 | 2,117 |
| 2023-04-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 520 |
| 2023-04-12 | $24.80 | $24.80 | $24.53 | $24.53 | $24.53 | 2,055 |
| 2023-04-11 | $24.65 | $24.80 | $24.55 | $24.80 | $24.80 | 1,840 |
| 2023-04-10 | $24.35 | $24.72 | $24.35 | $24.72 | $24.72 | 1,483 |
| 2023-04-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 87 |
| 2023-04-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 220 |
| 2023-04-04 | $24.66 | $24.66 | $24.60 | $24.60 | $24.60 | 425 |
| 2023-04-03 | $24.20 | $24.72 | $24.20 | $24.69 | $24.69 | 4,308 |
| 2023-03-31 | $24.03 | $24.13 | $23.95 | $24.13 | $24.13 | 987 |
| 2023-03-30 | $24.20 | $24.20 | $24.02 | $24.02 | $24.02 | 818 |
| 2023-03-29 | $24.15 | $24.20 | $24.15 | $24.20 | $24.20 | 1,413 |
| 2023-03-28 | $24.19 | $24.20 | $24.15 | $24.20 | $24.20 | 2,658 |
| 2023-03-27 | $23.93 | $24.34 | $23.93 | $24.20 | $24.20 | 3,051 |
| 2023-03-24 | $23.92 | $24.00 | $23.81 | $23.91 | $23.91 | 1,321 |
| 2023-03-23 | $24.00 | $24.45 | $23.72 | $23.74 | $23.74 | 9,227 |
| 2023-03-22 | $24.16 | $24.41 | $23.80 | $23.80 | $23.80 | 4,167 |
| 2023-03-21 | $24.11 | $25.15 | $24.00 | $24.45 | $24.45 | 13,051 |
| 2023-03-20 | $24.24 | $24.39 | $23.82 | $24.22 | $24.22 | 7,682 |
| 2023-03-17 | $23.81 | $24.25 | $23.81 | $24.00 | $24.00 | 2,938 |
| 2023-03-16 | $23.98 | $24.08 | $23.98 | $24.00 | $24.00 | 402 |
| 2023-03-15 | $24.00 | $24.00 | $23.51 | $23.51 | $23.51 | 3,135 |
| 2023-03-14 | $24.47 | $24.47 | $24.21 | $24.21 | $24.21 | 875 |
| 2023-03-13 | $24.55 | $24.55 | $24.07 | $24.27 | $23.83 | 5,288 |
| 2023-03-10 | $24.67 | $24.70 | $24.60 | $24.65 | $24.21 | 1,259 |
| 2023-03-09 | $24.65 | $24.72 | $24.65 | $24.72 | $24.27 | 578 |
| 2023-03-08 | $24.62 | $24.77 | $24.62 | $24.77 | $24.32 | 1,653 |
| 2023-03-07 | $24.76 | $24.76 | $24.65 | $24.65 | $24.21 | 1,390 |
| 2023-03-06 | $24.70 | $24.70 | $24.69 | $24.69 | $24.24 | 608 |
| 2023-03-03 | $24.77 | $24.77 | $24.62 | $24.70 | $24.25 | 1,120 |
| 2023-03-02 | $24.70 | $24.76 | $24.65 | $24.75 | $24.30 | 3,262 |
| 2023-03-01 | $24.72 | $24.76 | $24.72 | $24.76 | $24.31 | 676 |
| 2023-02-28 | $24.56 | $24.62 | $24.56 | $24.62 | $24.62 | 259 |
| 2023-02-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 347 |
| 2023-02-24 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 127 |
| 2023-02-23 | $24.36 | $24.64 | $24.35 | $24.47 | $24.47 | 6,182 |
| 2023-02-22 | $24.48 | $24.48 | $24.45 | $24.45 | $24.45 | 531 |
| 2023-02-21 | $24.50 | $24.50 | $24.41 | $24.41 | $24.41 | 4,670 |
| 2023-02-17 | $24.65 | $24.66 | $24.53 | $24.53 | $24.53 | 3,357 |
| 2023-02-16 | $24.60 | $24.63 | $24.50 | $24.63 | $24.63 | 1,993 |
| 2023-02-15 | $24.50 | $24.63 | $24.50 | $24.63 | $24.63 | 982 |
| 2023-02-14 | $24.54 | $24.63 | $24.54 | $24.63 | $24.63 | 998 |
| 2023-02-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 256 |
| 2023-02-10 | $24.57 | $24.57 | $24.54 | $24.55 | $24.55 | 738 |
| 2023-02-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 424 |
| 2023-02-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 50 |
| 2023-02-07 | $24.61 | $24.70 | $24.51 | $24.51 | $24.51 | 2,545 |
| 2023-02-06 | $24.70 | $24.70 | $24.57 | $24.57 | $24.57 | 3,438 |
| 2023-02-03 | $24.70 | $24.70 | $24.57 | $24.57 | $24.57 | 514 |
| 2023-02-02 | $24.66 | $24.66 | $24.60 | $24.60 | $24.60 | 955 |
| 2023-02-01 | $24.55 | $24.66 | $24.55 | $24.66 | $24.66 | 1,270 |
| 2023-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 510 |
| 2023-01-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 401 |
| 2023-01-27 | $24.75 | $24.75 | $24.47 | $24.68 | $24.68 | 1,324 |
| 2023-01-26 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 25 |
| 2023-01-25 | $24.48 | $24.79 | $24.48 | $24.79 | $24.79 | 3,940 |
| 2023-01-24 | $24.56 | $24.63 | $24.51 | $24.51 | $24.51 | 337 |
| 2023-01-23 | $24.50 | $24.65 | $24.47 | $24.59 | $24.59 | 3,087 |
| 2023-01-20 | $24.68 | $24.69 | $24.56 | $24.66 | $24.66 | 1,218 |
| 2023-01-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 746 |
| 2023-01-18 | $24.70 | $24.75 | $24.36 | $24.46 | $24.46 | 5,128 |
| 2023-01-17 | $24.69 | $24.69 | $24.55 | $24.55 | $24.55 | 661 |
| 2023-01-13 | $24.65 | $24.65 | $24.55 | $24.55 | $24.55 | 1,215 |
| 2023-01-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 852 |
| 2023-01-11 | $24.55 | $24.61 | $24.55 | $24.55 | $24.55 | 1,971 |
| 2023-01-10 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 922 |
| 2023-01-09 | $24.52 | $24.74 | $24.50 | $24.65 | $24.65 | 2,915 |
| 2023-01-06 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 408 |
| 2023-01-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 41 |
| 2023-01-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 697 |
| 2023-01-03 | $24.62 | $24.62 | $24.36 | $24.36 | $24.36 | 2,727 |
| 2022-12-30 | $24.40 | $24.43 | $24.36 | $24.36 | $24.36 | 1,068 |
| 2022-12-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 695 |
| 2022-12-28 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 1,453 |
| 2022-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 545 |
| 2022-12-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 83 |
| 2022-12-22 | $24.40 | $24.60 | $24.40 | $24.60 | $24.60 | 1,250 |
| 2022-12-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 200 |
| 2022-12-20 | $24.20 | $24.41 | $24.20 | $24.30 | $24.30 | 1,938 |
| 2022-12-19 | $24.61 | $24.61 | $24.30 | $24.31 | $24.31 | 716 |
| 2022-12-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 91 |
| 2022-12-15 | $24.24 | $24.56 | $24.24 | $24.54 | $24.54 | 1,564 |
| 2022-12-14 | $24.07 | $24.10 | $24.07 | $24.10 | $24.10 | 1,127 |
| 2022-12-13 | $24.35 | $24.49 | $24.35 | $24.49 | $24.04 | 718 |
| 2022-12-12 | $24.59 | $24.59 | $24.52 | $24.52 | $24.52 | 423 |
| 2022-12-09 | $24.51 | $24.54 | $24.43 | $24.54 | $24.54 | 1,234 |
| 2022-12-08 | $24.33 | $24.39 | $24.30 | $24.30 | $24.30 | 1,182 |
| 2022-12-07 | $24.33 | $24.34 | $24.30 | $24.32 | $24.32 | 516 |
| 2022-12-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-12-05 | $24.25 | $24.39 | $24.25 | $24.39 | $24.39 | 5,665 |
| 2022-12-02 | $24.21 | $24.25 | $24.20 | $24.20 | $24.20 | 917 |
| 2022-12-01 | $24.26 | $24.39 | $24.25 | $24.25 | $24.25 | 3,781 |
| 2022-11-30 | $24.15 | $24.39 | $24.15 | $24.39 | $24.39 | 325 |
| 2022-11-29 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 114 |
| 2022-11-28 | $24.36 | $24.36 | $24.11 | $24.11 | $24.11 | 2,968 |
| 2022-11-25 | $24.46 | $24.46 | $24.22 | $24.32 | $24.32 | 4,167 |
| 2022-11-23 | $24.45 | $24.45 | $24.02 | $24.18 | $24.18 | 6,113 |
| 2022-11-22 | $24.48 | $24.48 | $24.25 | $24.25 | $24.25 | 1,204 |
| 2022-11-21 | $24.52 | $24.59 | $24.35 | $24.59 | $24.59 | 3,793 |
| 2022-11-18 | $24.47 | $24.69 | $24.47 | $24.69 | $24.69 | 1,096 |
| 2022-11-17 | $24.53 | $24.53 | $24.47 | $24.47 | $24.47 | 1,752 |
| 2022-11-16 | $24.68 | $24.69 | $24.53 | $24.53 | $24.53 | 2,181 |
| 2022-11-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 324 |
| 2022-11-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 370 |
| 2022-11-11 | $24.42 | $24.50 | $24.28 | $24.50 | $24.50 | 1,022 |
| 2022-11-10 | $24.08 | $24.53 | $24.05 | $24.28 | $24.28 | 2,746 |
| 2022-11-09 | $23.94 | $24.07 | $23.70 | $23.70 | $23.70 | 2,168 |
| 2022-11-08 | $23.87 | $24.03 | $23.82 | $23.91 | $23.91 | 1,832 |
| 2022-11-07 | $23.98 | $24.12 | $23.69 | $24.02 | $24.02 | 9,933 |
| 2022-11-04 | $23.95 | $24.10 | $23.60 | $23.86 | $23.86 | 5,663 |
| 2022-11-03 | $24.05 | $24.11 | $23.80 | $23.93 | $23.93 | 6,544 |
| 2022-11-02 | $24.29 | $24.33 | $24.10 | $24.33 | $24.33 | 2,450 |
| 2022-11-01 | $24.29 | $24.35 | $24.29 | $24.35 | $24.35 | 620 |
| 2022-10-31 | $24.22 | $24.39 | $24.14 | $24.30 | $24.30 | 6,711 |
| 2022-10-28 | $24.14 | $24.27 | $24.08 | $24.15 | $24.15 | 3,410 |
| 2022-10-27 | $24.34 | $24.46 | $24.28 | $24.35 | $24.35 | 9,633 |
| 2022-10-26 | $24.28 | $24.45 | $24.24 | $24.40 | $24.40 | 4,083 |
| 2022-10-25 | $24.33 | $24.49 | $24.22 | $24.37 | $24.37 | 3,436 |
| 2022-10-24 | $23.93 | $24.31 | $23.93 | $24.08 | $24.08 | 3,961 |
| 2022-10-21 | $24.15 | $24.34 | $24.01 | $24.06 | $24.06 | 2,820 |
| 2022-10-20 | $23.80 | $24.14 | $23.80 | $24.14 | $24.14 | 858 |
| 2022-10-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 10 |
| 2022-10-18 | $23.71 | $23.83 | $23.71 | $23.82 | $23.82 | 2,181 |
| 2022-10-17 | $23.94 | $24.00 | $23.71 | $23.78 | $23.78 | 4,484 |
| 2022-10-14 | $23.77 | $24.10 | $23.77 | $23.91 | $23.91 | 1,820 |
| 2022-10-13 | $23.90 | $24.12 | $23.77 | $24.12 | $24.12 | 2,611 |
| 2022-10-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 4 |
| 2022-10-11 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1,307 |
| 2022-10-10 | $23.72 | $24.04 | $23.72 | $23.72 | $23.72 | 1,021 |
| 2022-10-07 | $24.49 | $24.49 | $23.71 | $23.71 | $23.71 | 4,440 |
| 2022-10-06 | $24.32 | $24.50 | $24.32 | $24.47 | $24.47 | 2,267 |
| 2022-10-05 | $24.98 | $24.98 | $24.50 | $24.50 | $24.50 | 320 |
| 2022-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 803 |
| 2022-10-03 | $24.55 | $24.60 | $24.55 | $24.60 | $24.60 | 2,163 |
| 2022-09-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 347 |
| 2022-09-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 212 |
| 2022-09-28 | $24.64 | $24.70 | $24.64 | $24.70 | $24.70 | 5,697 |
| 2022-09-27 | $24.71 | $24.75 | $24.70 | $24.75 | $24.75 | 651 |
| 2022-09-26 | $24.78 | $24.95 | $24.65 | $24.65 | $24.65 | 3,574 |
| 2022-09-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,122 |
| 2022-09-22 | $24.99 | $24.99 | $24.85 | $24.99 | $24.99 | 1,557 |
| 2022-09-21 | $24.85 | $24.87 | $24.81 | $24.85 | $24.85 | 4,662 |
| 2022-09-20 | $24.85 | $24.85 | $24.70 | $24.75 | $24.75 | 892 |
| 2022-09-19 | $24.69 | $24.69 | $24.64 | $24.64 | $24.64 | 581 |
| 2022-09-16 | $24.61 | $24.80 | $24.60 | $24.80 | $24.80 | 1,288 |
| 2022-09-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 612 |
| 2022-09-14 | $25.15 | $25.15 | $25.01 | $25.05 | $25.05 | 1,906 |
| 2022-09-13 | $25.19 | $25.25 | $25.17 | $25.25 | $25.25 | 910 |
| 2022-09-12 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 582 |
| 2022-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 420 |
| 2022-09-08 | $25.20 | $25.25 | $25.20 | $25.20 | $25.20 | 1,840 |
| 2022-09-07 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 279 |
| 2022-09-06 | $25.19 | $25.25 | $25.19 | $25.20 | $25.20 | 703 |
| 2022-09-02 | $25.15 | $25.20 | $25.15 | $25.17 | $25.17 | 1,079 |
| 2022-09-01 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 2,319 |
| 2022-08-31 | $25.10 | $25.18 | $25.07 | $25.18 | $25.18 | 2,898 |
| 2022-08-30 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 534 |
| 2022-08-29 | $25.11 | $25.15 | $25.09 | $25.09 | $25.09 | 975 |
| 2022-08-26 | $25.12 | $25.12 | $25.09 | $25.09 | $25.09 | 980 |
| 2022-08-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 552 |
| 2022-08-24 | $25.19 | $25.19 | $25.03 | $25.12 | $25.12 | 5,600 |
| 2022-08-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-08-22 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,171 |
| 2022-08-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-08-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 2022-08-17 | $25.10 | $25.21 | $25.10 | $25.15 | $25.15 | 1,797 |
| 2022-08-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 598 |
| 2022-08-15 | $25.11 | $25.20 | $25.04 | $25.19 | $25.19 | 1,897 |
| 2022-08-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 189 |
| 2022-08-11 | $25.24 | $25.25 | $25.24 | $25.25 | $25.25 | 982 |
| 2022-08-10 | $25.24 | $25.24 | $25.10 | $25.10 | $25.10 | 1,233 |
| 2022-08-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 305 |
| 2022-08-08 | $25.15 | $25.20 | $25.15 | $25.20 | $25.20 | 1,200 |
| 2022-08-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 101 |
| 2022-08-04 | $25.30 | $25.30 | $25.15 | $25.15 | $25.15 | 1,305 |
| 2022-08-03 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 700 |
| 2022-08-02 | $25.10 | $25.20 | $25.10 | $25.16 | $25.16 | 3,112 |
| 2022-08-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 885 |
| 2022-07-29 | $25.20 | $25.25 | $25.10 | $25.10 | $25.10 | 4,570 |
| 2022-07-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 352 |
| 2022-07-27 | $25.09 | $25.09 | $25.00 | $25.00 | $25.00 | 600 |
| 2022-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 905 |
| 2022-07-25 | $25.05 | $25.06 | $25.00 | $25.00 | $25.00 | 999 |
| 2022-07-22 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 596 |
| 2022-07-21 | $24.85 | $24.89 | $24.85 | $24.89 | $24.89 | 780 |
| 2022-07-20 | $24.96 | $24.96 | $24.86 | $24.86 | $24.86 | 933 |
| 2022-07-19 | $24.89 | $24.96 | $24.89 | $24.95 | $24.95 | 925 |
| 2022-07-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 547 |
| 2022-07-15 | $24.75 | $24.75 | $24.55 | $24.74 | $24.74 | 5,615 |
| 2022-07-14 | $24.85 | $24.85 | $24.65 | $24.66 | $24.66 | 4,317 |
| 2022-07-13 | $24.25 | $24.80 | $24.25 | $24.75 | $24.75 | 2,374 |
| 2022-07-12 | $24.80 | $24.85 | $24.70 | $24.70 | $24.70 | 2,198 |
| 2022-07-11 | $24.90 | $24.90 | $24.70 | $24.82 | $24.82 | 1,173 |
| 2022-07-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 210 |
| 2022-07-07 | $24.70 | $24.98 | $24.70 | $24.84 | $24.84 | 1,542 |
| 2022-07-06 | $24.70 | $24.86 | $24.64 | $24.86 | $24.86 | 1,754 |
| 2022-07-05 | $24.86 | $24.91 | $24.85 | $24.85 | $24.85 | 2,537 |
| 2022-07-01 | $24.89 | $24.89 | $24.85 | $24.89 | $24.89 | 2,514 |
| 2022-06-30 | $24.73 | $24.88 | $24.73 | $24.87 | $24.87 | 952 |
| 2022-06-29 | $24.77 | $24.83 | $24.70 | $24.75 | $24.75 | 1,710 |
| 2022-06-28 | $24.74 | $24.92 | $24.74 | $24.92 | $24.92 | 2,434 |
| 2022-06-27 | $25.19 | $25.19 | $24.80 | $24.93 | $24.93 | 1,612 |
| 2022-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 665 |
| 2022-06-23 | $24.85 | $25.27 | $24.80 | $24.80 | $24.80 | 7,213 |
| 2022-06-22 | $24.60 | $24.82 | $24.60 | $24.82 | $24.82 | 1,493 |
| 2022-06-21 | $24.65 | $24.65 | $24.60 | $24.65 | $24.65 | 2,745 |
| 2022-06-17 | $24.50 | $24.58 | $24.33 | $24.58 | $24.58 | 2,024 |
| 2022-06-16 | $24.81 | $24.88 | $24.28 | $24.74 | $24.74 | 8,787 |
| 2022-06-15 | $25.02 | $25.02 | $24.80 | $24.87 | $24.87 | 5,098 |
| 2022-06-14 | $24.98 | $24.98 | $24.60 | $24.81 | $24.81 | 8,696 |
| 2022-06-13 | $25.35 | $25.41 | $25.09 | $25.17 | $24.73 | 9,836 |
| 2022-06-10 | $25.35 | $25.42 | $25.35 | $25.35 | $24.90 | 17,096 |
| 2022-06-09 | $25.30 | $25.43 | $25.30 | $25.39 | $24.94 | 1,584 |
| 2022-06-08 | $25.35 | $25.43 | $25.35 | $25.35 | $24.90 | 2,569 |
| 2022-06-07 | $25.36 | $25.42 | $25.26 | $25.35 | $24.90 | 3,766 |
| 2022-06-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.99 | 0 |
| 2022-06-03 | $25.45 | $25.45 | $25.36 | $25.44 | $24.99 | 3,566 |
| 2022-06-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 394 |
| 2022-06-01 | $25.29 | $25.38 | $25.29 | $25.35 | $24.90 | 2,978 |
| 2022-05-31 | $25.38 | $25.38 | $25.26 | $25.28 | $24.83 | 1,915 |
| 2022-05-27 | $25.31 | $25.31 | $25.20 | $25.26 | $24.81 | 3,926 |
| 2022-05-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.86 | 80 |
| 2022-05-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.86 | 400 |
| 2022-05-24 | $25.37 | $25.37 | $25.37 | $25.37 | $24.92 | 100 |
| 2022-05-23 | $25.37 | $25.37 | $25.37 | $25.37 | $24.92 | 950 |
| 2022-05-20 | $25.34 | $25.35 | $25.34 | $25.35 | $24.90 | 260 |
| 2022-05-19 | $25.11 | $25.37 | $25.11 | $25.37 | $24.92 | 1,500 |
| 2022-05-18 | $25.33 | $25.33 | $25.09 | $25.09 | $24.65 | 5,350 |
| 2022-05-17 | $25.69 | $25.69 | $25.28 | $25.28 | $24.83 | 800 |
| 2022-05-16 | $25.33 | $25.33 | $25.28 | $25.28 | $24.83 | 710 |
| 2022-05-13 | $25.15 | $25.33 | $25.15 | $25.33 | $24.88 | 2,795 |
| 2022-05-12 | $25.28 | $25.34 | $25.23 | $25.23 | $24.79 | 6,976 |
| 2022-05-11 | $25.31 | $25.31 | $25.25 | $25.28 | $24.83 | 2,700 |
| 2022-05-10 | $25.33 | $25.37 | $25.25 | $25.27 | $24.82 | 1,216 |
| 2022-05-09 | $25.23 | $25.33 | $25.22 | $25.25 | $24.80 | 1,775 |
| 2022-05-06 | $25.35 | $25.38 | $25.25 | $25.25 | $24.80 | 1,145 |
| 2022-05-05 | $25.30 | $25.30 | $25.28 | $25.30 | $24.85 | 500 |
| 2022-05-04 | $25.23 | $25.25 | $25.23 | $25.25 | $24.80 | 510 |
| 2022-05-03 | $25.21 | $25.23 | $25.20 | $25.20 | $24.76 | 1,925 |
| 2022-05-02 | $25.20 | $25.29 | $25.19 | $25.21 | $24.77 | 4,650 |
| 2022-04-29 | $25.20 | $25.33 | $25.20 | $25.25 | $24.81 | 3,997 |
| 2022-04-28 | $25.26 | $25.26 | $25.21 | $25.21 | $24.77 | 1,186 |
| 2022-04-27 | $25.20 | $25.25 | $25.20 | $25.25 | $24.80 | 1,310 |
| 2022-04-26 | $25.30 | $25.30 | $25.24 | $25.24 | $24.79 | 2,694 |
| 2022-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.80 | 100 |
| 2022-04-22 | $25.29 | $25.29 | $25.28 | $25.28 | $24.84 | 849 |
| 2022-04-21 | $25.30 | $25.35 | $25.30 | $25.34 | $24.89 | 3,987 |
| 2022-04-20 | $25.24 | $25.35 | $25.24 | $25.28 | $24.83 | 4,706 |
| 2022-04-19 | $25.24 | $25.27 | $25.24 | $25.27 | $24.82 | 2,172 |
| 2022-04-18 | $25.54 | $25.54 | $25.21 | $25.22 | $24.78 | 4,900 |
| 2022-04-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.78 | 0 |
| 2022-04-13 | $25.24 | $25.24 | $25.18 | $25.22 | $24.78 | 946 |
| 2022-04-12 | $25.20 | $25.25 | $25.13 | $25.16 | $24.72 | 2,922 |
| 2022-04-11 | $25.11 | $25.27 | $25.11 | $25.27 | $24.82 | 2,719 |
| 2022-04-08 | $25.22 | $25.24 | $25.20 | $25.24 | $24.79 | 1,800 |
| 2022-04-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.79 | 204 |
| 2022-04-06 | $25.24 | $25.24 | $25.21 | $25.24 | $24.79 | 2,903 |
| 2022-04-05 | $25.24 | $25.24 | $25.23 | $25.24 | $24.79 | 6,183 |
| 2022-04-04 | $25.31 | $25.31 | $25.23 | $25.24 | $24.79 | 16,500 |
| 2022-04-01 | $25.30 | $25.30 | $25.22 | $25.30 | $24.85 | 1,110 |
| 2022-03-31 | $25.25 | $25.37 | $25.23 | $25.36 | $24.91 | 3,387 |
| 2022-03-30 | $25.29 | $25.29 | $25.28 | $25.28 | $24.83 | 326 |
| 2022-03-29 | $25.36 | $25.36 | $25.29 | $25.29 | $24.84 | 754 |
| 2022-03-28 | $25.25 | $25.29 | $25.21 | $25.21 | $24.77 | 1,900 |
| 2022-03-25 | $25.23 | $25.23 | $25.22 | $25.23 | $24.79 | 805 |
| 2022-03-24 | $25.20 | $25.22 | $25.19 | $25.19 | $24.74 | 535 |
| 2022-03-23 | $25.08 | $25.20 | $25.08 | $25.20 | $24.76 | 5,023 |
| 2022-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.76 | 242 |
| 2022-03-21 | $25.12 | $25.20 | $25.12 | $25.20 | $24.76 | 3,350 |
| 2022-03-18 | $25.16 | $25.20 | $25.16 | $25.20 | $24.76 | 875 |
| 2022-03-17 | $25.14 | $25.16 | $25.14 | $25.15 | $24.70 | 600 |
| 2022-03-16 | $25.15 | $25.15 | $25.14 | $25.14 | $24.70 | 446 |
| 2022-03-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.71 | 199 |
| 2022-03-14 | $25.20 | $25.20 | $25.05 | $25.05 | $24.61 | 4,314 |
| 2022-03-11 | $25.37 | $25.37 | $25.37 | $25.37 | $24.49 | 0 |
| 2022-03-10 | $25.29 | $25.40 | $25.29 | $25.37 | $24.49 | 3,649 |
| 2022-03-09 | $25.29 | $25.29 | $25.25 | $25.29 | $24.41 | 9,689 |
| 2022-03-08 | $25.29 | $25.29 | $25.28 | $25.28 | $24.40 | 1,050 |
| 2022-03-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.43 | 100 |
| 2022-03-04 | $25.39 | $25.46 | $25.35 | $25.40 | $24.52 | 8,899 |
| 2022-03-03 | $25.36 | $25.38 | $25.23 | $25.23 | $24.35 | 2,671 |
| 2022-03-02 | $25.26 | $25.29 | $25.26 | $25.29 | $24.41 | 1,440 |
| 2022-03-01 | $25.28 | $25.28 | $25.25 | $25.25 | $24.37 | 1,338 |
| 2022-02-28 | $25.42 | $25.42 | $25.42 | $25.42 | $24.54 | 40 |
| 2022-02-25 | $25.42 | $25.42 | $25.42 | $25.42 | $24.54 | 2,634 |
| 2022-02-24 | $25.29 | $25.29 | $25.24 | $25.24 | $24.36 | 650 |
| 2022-02-23 | $25.29 | $25.29 | $25.29 | $25.29 | $24.41 | 0 |
| 2022-02-22 | $25.29 | $25.29 | $25.29 | $25.29 | $24.41 | 140 |
| 2022-02-18 | $25.29 | $25.29 | $25.29 | $25.29 | $24.41 | 5 |
| 2022-02-17 | $25.23 | $25.29 | $25.23 | $25.29 | $24.41 | 3,181 |
| 2022-02-16 | $25.23 | $25.25 | $25.23 | $25.23 | $24.35 | 1,303 |
| 2022-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 3 |
| 2022-02-14 | $25.20 | $25.26 | $25.16 | $25.25 | $24.37 | 5,570 |
| 2022-02-11 | $25.25 | $25.33 | $25.25 | $25.26 | $24.38 | 2,140 |
| 2022-02-10 | $25.36 | $25.36 | $25.35 | $25.35 | $24.47 | 918 |
| 2022-02-09 | $25.31 | $25.33 | $25.31 | $25.33 | $24.45 | 686 |
| 2022-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.41 | 801 |
| 2022-02-07 | $25.20 | $25.28 | $25.20 | $25.23 | $24.35 | 1,798 |
| 2022-02-04 | $25.29 | $25.29 | $25.27 | $25.27 | $24.40 | 2,016 |
| 2022-02-03 | $25.35 | $25.35 | $25.35 | $25.35 | $24.47 | 84 |
| 2022-02-02 | $25.35 | $25.38 | $25.35 | $25.35 | $24.47 | 532 |
| 2022-02-01 | $25.34 | $25.34 | $25.34 | $25.34 | $24.46 | 16 |
| 2022-01-31 | $25.32 | $25.34 | $25.32 | $25.34 | $24.46 | 498 |
| 2022-01-28 | $25.23 | $25.28 | $25.23 | $25.28 | $24.40 | 709 |
| 2022-01-27 | $25.52 | $25.52 | $25.52 | $25.52 | $24.63 | 0 |
| 2022-01-26 | $25.52 | $25.52 | $25.52 | $25.52 | $24.63 | 290 |
| 2022-01-25 | $25.38 | $25.38 | $25.15 | $25.15 | $24.28 | 437 |
| 2022-01-24 | $25.25 | $25.25 | $25.17 | $25.17 | $24.29 | 820 |
| 2022-01-21 | $25.30 | $25.30 | $25.30 | $25.30 | $24.42 | 41 |
| 2022-01-20 | $25.54 | $25.54 | $25.30 | $25.30 | $24.42 | 717 |
| 2022-01-19 | $25.39 | $25.39 | $25.39 | $25.39 | $24.51 | 0 |
| 2022-01-18 | $25.39 | $25.39 | $25.39 | $25.39 | $24.51 | 560 |
| 2022-01-14 | $25.43 | $25.43 | $25.43 | $25.43 | $24.55 | 824 |
| 2022-01-13 | $25.35 | $25.35 | $25.34 | $25.34 | $24.46 | 800 |
| 2022-01-12 | $25.30 | $25.34 | $25.30 | $25.34 | $24.46 | 2,893 |
| 2022-01-11 | $25.40 | $25.43 | $25.40 | $25.41 | $24.53 | 490 |
| 2022-01-10 | $25.46 | $25.46 | $25.37 | $25.42 | $24.54 | 1,017 |
| 2022-01-07 | $25.43 | $25.43 | $25.32 | $25.32 | $24.44 | 659 |
| 2022-01-06 | $25.35 | $25.38 | $25.35 | $25.38 | $24.50 | 354 |
| 2022-01-05 | $25.25 | $25.42 | $25.18 | $25.30 | $24.42 | 4,964 |
| 2022-01-04 | $25.20 | $25.30 | $25.19 | $25.30 | $24.42 | 3,257 |
| 2022-01-03 | $25.20 | $25.38 | $25.18 | $25.38 | $24.50 | 7,864 |
| 2021-12-31 | $25.20 | $25.20 | $25.20 | $25.20 | $24.32 | 66 |
| 2021-12-30 | $25.16 | $25.20 | $25.16 | $25.20 | $24.32 | 2,983 |
| 2021-12-29 | $25.16 | $25.17 | $25.16 | $25.16 | $24.29 | 2,961 |
| 2021-12-28 | $25.16 | $25.16 | $25.15 | $25.16 | $24.28 | 2,585 |
| 2021-12-27 | $25.17 | $25.17 | $25.15 | $25.15 | $24.28 | 3,429 |
| 2021-12-23 | $25.16 | $25.17 | $25.14 | $25.16 | $24.29 | 3,554 |
| 2021-12-22 | $25.13 | $25.17 | $25.13 | $25.15 | $24.28 | 2,706 |
| 2021-12-21 | $25.14 | $25.17 | $25.10 | $25.14 | $24.27 | 2,681 |
| 2021-12-20 | $25.13 | $25.15 | $25.10 | $25.14 | $24.26 | 1,324 |
| 2021-12-17 | $25.12 | $25.13 | $25.12 | $25.13 | $24.26 | 1,222 |
| 2021-12-16 | $25.13 | $25.13 | $25.10 | $25.10 | $24.23 | 990 |
| 2021-12-15 | $25.11 | $25.11 | $25.06 | $25.06 | $24.19 | 4,720 |
| 2021-12-14 | $25.23 | $25.24 | $25.02 | $25.12 | $24.25 | 11,571 |
| 2021-12-13 | $25.60 | $25.60 | $25.59 | $25.59 | $24.27 | 470 |
| 2021-12-10 | $25.70 | $25.70 | $25.51 | $25.51 | $24.19 | 1,268 |
| 2021-12-09 | $25.54 | $25.54 | $25.52 | $25.52 | $24.20 | 245 |
| 2021-12-08 | $25.50 | $25.52 | $25.48 | $25.51 | $24.19 | 1,692 |
| 2021-12-07 | $25.46 | $25.49 | $25.46 | $25.49 | $24.17 | 823 |
| 2021-12-06 | $25.50 | $25.50 | $25.39 | $25.39 | $24.08 | 6,868 |
| 2021-12-03 | $25.45 | $25.52 | $25.44 | $25.52 | $24.20 | 9,224 |
| 2021-12-02 | $25.42 | $25.45 | $25.42 | $25.45 | $24.14 | 2,850 |
| 2021-12-01 | $25.39 | $25.47 | $25.39 | $25.45 | $24.14 | 7,539 |
| 2021-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.18 | 218 |
| 2021-11-29 | $25.48 | $25.49 | $25.36 | $25.38 | $24.07 | 3,948 |
| 2021-11-26 | $25.44 | $25.50 | $25.40 | $25.50 | $24.18 | 1,042 |
| 2021-11-24 | $25.50 | $25.50 | $25.32 | $25.38 | $24.07 | 1,979 |
| 2021-11-23 | $25.50 | $25.50 | $25.48 | $25.50 | $24.18 | 1,000 |
| 2021-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.18 | 752 |
| 2021-11-19 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 302 |
| 2021-11-18 | $25.28 | $25.40 | $25.28 | $25.40 | $24.09 | 200 |
| 2021-11-17 | $25.38 | $25.44 | $25.38 | $25.42 | $24.11 | 1,400 |
| 2021-11-16 | $25.37 | $25.37 | $25.37 | $25.37 | $24.06 | 4 |
| 2021-11-15 | $25.34 | $25.40 | $25.31 | $25.37 | $24.06 | 1,658 |
| 2021-11-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 100 |
| 2021-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 700 |
| 2021-11-10 | $25.37 | $25.37 | $25.30 | $25.31 | $24.00 | 2,630 |
| 2021-11-09 | $25.35 | $25.35 | $25.35 | $25.35 | $24.04 | 68 |
| 2021-11-08 | $25.37 | $25.40 | $25.31 | $25.35 | $24.04 | 3,551 |
| 2021-11-05 | $25.35 | $25.37 | $25.30 | $25.31 | $24.00 | 3,741 |
| 2021-11-04 | $25.28 | $25.30 | $25.25 | $25.25 | $23.95 | 3,776 |
| 2021-11-03 | $25.35 | $25.35 | $25.35 | $25.35 | $24.04 | 2,125 |
| 2021-11-02 | $25.35 | $25.35 | $25.27 | $25.27 | $23.96 | 1,610 |
| 2021-11-01 | $25.25 | $25.34 | $25.25 | $25.26 | $23.96 | 2,677 |
| 2021-10-29 | $25.28 | $25.28 | $25.25 | $25.25 | $23.95 | 5,090 |
| 2021-10-28 | $25.21 | $25.28 | $25.21 | $25.24 | $23.94 | 2,533 |
| 2021-10-27 | $25.18 | $25.28 | $25.18 | $25.24 | $23.94 | 1,430 |
| 2021-10-26 | $25.26 | $25.34 | $25.26 | $25.33 | $24.02 | 764 |
| 2021-10-25 | $25.50 | $25.50 | $25.17 | $25.17 | $23.87 | 9,105 |
| 2021-10-22 | $25.31 | $25.37 | $25.31 | $25.36 | $24.05 | 800 |
| 2021-10-21 | $25.24 | $25.31 | $25.24 | $25.31 | $24.00 | 1,800 |
| 2021-10-20 | $25.25 | $25.26 | $25.21 | $25.21 | $23.91 | 2,055 |
| 2021-10-19 | $25.26 | $25.26 | $25.26 | $25.26 | $23.95 | 1,048 |
| 2021-10-18 | $25.20 | $25.49 | $25.18 | $25.37 | $24.06 | 10,528 |
| 2021-10-15 | $25.22 | $25.22 | $25.16 | $25.16 | $23.86 | 432 |
| 2021-10-14 | $25.27 | $25.27 | $25.23 | $25.23 | $23.93 | 448 |
| 2021-10-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.92 | 0 |
| 2021-10-12 | $25.16 | $25.23 | $25.15 | $25.23 | $23.92 | 1,645 |
| 2021-10-11 | $25.13 | $25.26 | $25.13 | $25.26 | $23.96 | 3,280 |
| 2021-10-08 | $25.27 | $25.27 | $25.27 | $25.27 | $23.96 | 20 |
| 2021-10-07 | $25.22 | $25.27 | $25.22 | $25.27 | $23.96 | 699 |
| 2021-10-06 | $25.21 | $25.21 | $25.10 | $25.15 | $23.86 | 2,956 |
| 2021-10-05 | $25.25 | $25.25 | $25.23 | $25.23 | $23.93 | 740 |
| 2021-10-04 | $25.21 | $25.23 | $25.20 | $25.20 | $23.90 | 919 |
| 2021-10-01 | $25.27 | $25.27 | $25.27 | $25.27 | $23.97 | 554 |
| 2021-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.94 | 823 |
| 2021-09-29 | $25.13 | $25.19 | $25.13 | $25.18 | $23.88 | 2,899 |
| 2021-09-28 | $25.08 | $25.12 | $25.08 | $25.12 | $23.82 | 2,675 |
| 2021-09-27 | $25.10 | $25.10 | $25.08 | $25.10 | $23.80 | 6,405 |
| 2021-09-24 | $25.18 | $25.18 | $25.18 | $25.18 | $23.88 | 504 |
| 2021-09-23 | $25.06 | $25.17 | $25.06 | $25.17 | $23.87 | 3,455 |
| 2021-09-22 | $25.06 | $25.17 | $25.06 | $25.17 | $23.87 | 5,788 |
| 2021-09-21 | $25.15 | $25.16 | $25.07 | $25.07 | $23.78 | 9,894 |
| 2021-09-20 | $25.13 | $25.14 | $25.06 | $25.14 | $23.84 | 8,862 |
| 2021-09-17 | $25.15 | $25.18 | $25.12 | $25.12 | $23.82 | 2,320 |
| 2021-09-16 | $25.18 | $25.20 | $25.10 | $25.19 | $23.89 | 6,065 |
| 2021-09-15 | $25.14 | $25.21 | $25.14 | $25.18 | $23.88 | 3,052 |
| 2021-09-14 | $25.22 | $25.22 | $25.07 | $25.14 | $23.84 | 5,111 |
| 2021-09-13 | $25.48 | $25.54 | $25.48 | $25.52 | $23.78 | 4,252 |
| 2021-09-10 | $25.54 | $25.54 | $25.50 | $25.53 | $23.79 | 2,148 |
| 2021-09-09 | $25.45 | $25.51 | $25.45 | $25.51 | $23.77 | 3,026 |
| 2021-09-08 | $25.43 | $25.50 | $25.42 | $25.47 | $23.74 | 14,083 |
| 2021-09-07 | $25.81 | $25.97 | $25.38 | $25.54 | $23.80 | 62,515 |
| 2021-09-03 | $25.82 | $25.82 | $25.72 | $25.72 | $23.97 | 1,999 |
| 2021-09-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.08 | 440 |
| 2021-09-01 | $25.78 | $25.99 | $25.78 | $25.99 | $24.22 | 826 |
| 2021-08-31 | $25.99 | $25.99 | $25.77 | $25.82 | $24.06 | 661 |
| 2021-08-30 | $26.00 | $26.00 | $25.99 | $25.99 | $24.22 | 803 |
| 2021-08-27 | $26.10 | $26.10 | $26.10 | $26.10 | $24.32 | 225 |
| 2021-08-26 | $25.87 | $25.95 | $25.87 | $25.95 | $24.18 | 843 |
| 2021-08-25 | $25.87 | $25.87 | $25.77 | $25.77 | $24.01 | 2,970 |
| 2021-08-24 | $25.75 | $25.77 | $25.74 | $25.74 | $23.99 | 710 |
| 2021-08-23 | $25.91 | $25.94 | $25.86 | $25.86 | $24.10 | 879 |
| 2021-08-20 | $25.71 | $25.91 | $25.71 | $25.91 | $24.14 | 2,207 |
| 2021-08-19 | $25.70 | $25.71 | $25.70 | $25.71 | $23.96 | 1,245 |
| 2021-08-18 | $25.60 | $25.70 | $25.60 | $25.70 | $23.95 | 252 |
| 2021-08-17 | $25.71 | $25.71 | $25.71 | $25.71 | $23.96 | 21 |
| 2021-08-16 | $25.66 | $25.71 | $25.63 | $25.71 | $23.96 | 1,107 |
| 2021-08-13 | $25.68 | $25.70 | $25.68 | $25.70 | $23.94 | 876 |
| 2021-08-12 | $25.70 | $25.70 | $25.68 | $25.70 | $23.95 | 1,489 |
| 2021-08-11 | $25.69 | $25.70 | $25.68 | $25.68 | $23.93 | 1,407 |
| 2021-08-10 | $25.68 | $25.70 | $25.62 | $25.70 | $23.95 | 1,790 |
| 2021-08-09 | $25.69 | $25.69 | $25.69 | $25.69 | $23.94 | 715 |
| 2021-08-06 | $25.69 | $25.69 | $25.69 | $25.69 | $23.94 | 529 |
| 2021-08-05 | $25.68 | $25.68 | $25.68 | $25.68 | $23.93 | 551 |
| 2021-08-04 | $25.53 | $25.68 | $25.53 | $25.68 | $23.93 | 417 |
| 2021-08-03 | $25.65 | $25.69 | $25.62 | $25.62 | $23.87 | 2,715 |
| 2021-08-02 | $25.61 | $25.64 | $25.59 | $25.59 | $23.84 | 1,730 |
| 2021-07-30 | $25.47 | $25.56 | $25.47 | $25.56 | $23.81 | 815 |
| 2021-07-29 | $25.47 | $25.47 | $25.47 | $25.47 | $23.74 | 10 |
| 2021-07-28 | $25.47 | $25.47 | $25.47 | $25.47 | $23.74 | 705 |
| 2021-07-27 | $25.64 | $25.64 | $25.56 | $25.56 | $23.82 | 490 |
| 2021-07-26 | $25.58 | $25.65 | $25.58 | $25.65 | $23.90 | 2,854 |
| 2021-07-23 | $25.60 | $25.60 | $25.59 | $25.59 | $23.85 | 1,175 |
| 2021-07-22 | $25.53 | $25.65 | $25.50 | $25.60 | $23.86 | 4,548 |
| 2021-07-21 | $25.54 | $25.62 | $25.54 | $25.62 | $23.87 | 1,059 |
| 2021-07-20 | $25.54 | $25.54 | $25.47 | $25.52 | $23.79 | 3,546 |
| 2021-07-19 | $25.54 | $25.54 | $25.54 | $25.54 | $23.80 | 125 |
| 2021-07-16 | $25.50 | $25.62 | $25.50 | $25.54 | $23.80 | 908 |
| 2021-07-15 | $25.51 | $25.51 | $25.51 | $25.51 | $23.77 | 10 |
| 2021-07-14 | $25.51 | $25.51 | $25.50 | $25.51 | $23.77 | 1,065 |
| 2021-07-13 | $25.49 | $25.49 | $25.49 | $25.49 | $23.75 | 135 |
| 2021-07-12 | $25.65 | $25.65 | $25.48 | $25.63 | $23.88 | 2,624 |
| 2021-07-09 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 156 |
| 2021-07-08 | $25.61 | $25.61 | $25.61 | $25.61 | $23.87 | 163 |
| 2021-07-07 | $25.54 | $25.54 | $25.54 | $25.54 | $23.80 | 237 |
| 2021-07-06 | $25.61 | $25.61 | $25.46 | $25.46 | $23.73 | 2,762 |
| 2021-07-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.86 | 259 |
| 2021-07-01 | $25.57 | $25.61 | $25.50 | $25.59 | $23.85 | 5,084 |
| 2021-06-30 | $25.50 | $25.50 | $25.47 | $25.47 | $23.74 | 1,916 |
| 2021-06-29 | $25.48 | $25.54 | $25.41 | $25.54 | $23.80 | 3,900 |
| 2021-06-28 | $25.60 | $25.60 | $25.22 | $25.55 | $23.81 | 8,601 |
| 2021-06-25 | $25.52 | $25.64 | $25.50 | $25.64 | $23.89 | 1,393 |
| 2021-06-24 | $25.64 | $25.64 | $25.51 | $25.57 | $23.83 | 3,375 |
| 2021-06-23 | $25.69 | $25.70 | $25.49 | $25.51 | $23.77 | 6,236 |
| 2021-06-22 | $25.75 | $25.85 | $25.69 | $25.69 | $23.94 | 4,923 |
| 2021-06-21 | $25.63 | $25.76 | $25.62 | $25.76 | $24.01 | 1,606 |
| 2021-06-18 | $25.67 | $25.67 | $25.67 | $25.67 | $23.92 | 82 |
| 2021-06-17 | $25.67 | $25.67 | $25.67 | $25.67 | $23.92 | 0 |
| 2021-06-16 | $25.67 | $25.67 | $25.67 | $25.67 | $23.92 | 0 |
| 2021-06-15 | $25.46 | $25.67 | $25.46 | $25.67 | $23.92 | 1,102 |
| 2021-06-14 | $25.41 | $25.55 | $25.41 | $25.52 | $23.78 | 2,023 |
| 2021-06-11 | $25.95 | $25.95 | $25.95 | $25.95 | $23.77 | 1,540 |
| 2021-06-10 | $25.80 | $25.81 | $25.80 | $25.81 | $23.64 | 2,850 |
| 2021-06-09 | $25.82 | $25.82 | $25.82 | $25.82 | $23.65 | 146 |
| 2021-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.81 | 1,452 |
| 2021-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.81 | 382 |
| 2021-06-04 | $26.00 | $26.01 | $25.99 | $26.01 | $23.82 | 483 |
| 2021-06-03 | $25.80 | $25.97 | $25.77 | $25.88 | $23.70 | 1,506 |
| 2021-06-02 | $26.01 | $26.01 | $25.89 | $25.89 | $23.71 | 864 |
| 2021-06-01 | $25.76 | $25.76 | $25.76 | $25.76 | $23.59 | 22 |
| 2021-05-28 | $25.65 | $25.80 | $25.57 | $25.76 | $23.59 | 1,760 |
| 2021-05-27 | $25.64 | $25.64 | $25.60 | $25.60 | $23.45 | 695 |
| 2021-05-26 | $25.78 | $25.78 | $25.72 | $25.74 | $23.58 | 998 |
| 2021-05-25 | $25.56 | $25.64 | $25.56 | $25.64 | $23.48 | 349 |
| 2021-05-24 | $25.70 | $25.77 | $25.63 | $25.77 | $23.60 | 1,911 |
| 2021-05-21 | $25.77 | $25.77 | $25.77 | $25.77 | $23.60 | 256 |
| 2021-05-20 | $25.62 | $25.62 | $25.62 | $25.62 | $23.47 | 834 |
| 2021-05-19 | $25.62 | $25.62 | $25.62 | $25.62 | $23.46 | 323 |
| 2021-05-18 | $25.57 | $25.57 | $25.57 | $25.57 | $23.42 | 112 |
| 2021-05-17 | $25.68 | $25.81 | $25.68 | $25.77 | $23.60 | 2,825 |
| 2021-05-14 | $25.62 | $25.62 | $25.55 | $25.55 | $23.40 | 1,487 |
| 2021-05-13 | $25.55 | $25.55 | $25.55 | $25.55 | $23.40 | 906 |
| 2021-05-12 | $25.50 | $25.53 | $25.50 | $25.50 | $23.36 | 500 |
| 2021-05-11 | $25.52 | $25.52 | $25.50 | $25.50 | $23.36 | 2,787 |
| 2021-05-10 | $25.72 | $25.72 | $25.55 | $25.55 | $23.40 | 749 |
| 2021-05-07 | $25.55 | $25.59 | $25.54 | $25.55 | $23.40 | 1,989 |
| 2021-05-06 | $25.60 | $25.60 | $25.60 | $25.60 | $23.45 | 215 |
| 2021-05-05 | $25.60 | $25.60 | $25.60 | $25.60 | $23.45 | 26 |
| 2021-05-04 | $25.60 | $25.68 | $25.60 | $25.60 | $23.45 | 1,026 |
| 2021-05-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.45 | 446 |
| 2021-04-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.45 | 279 |
| 2021-04-29 | $25.60 | $25.60 | $25.60 | $25.60 | $23.45 | 968 |
| 2021-04-28 | $25.58 | $25.67 | $25.55 | $25.67 | $23.51 | 1,090 |
| 2021-04-27 | $25.60 | $25.75 | $25.55 | $25.55 | $23.40 | 3,446 |
| 2021-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.54 | 512 |
| 2021-04-23 | $25.75 | $25.75 | $25.67 | $25.67 | $23.51 | 1,251 |
| 2021-04-22 | $25.85 | $25.85 | $25.85 | $25.85 | $23.68 | 0 |
| 2021-04-21 | $25.54 | $25.85 | $25.50 | $25.85 | $23.68 | 1,900 |
| 2021-04-20 | $25.60 | $25.60 | $25.54 | $25.54 | $23.39 | 203 |
| 2021-04-19 | $25.59 | $25.85 | $25.59 | $25.83 | $23.66 | 2,961 |
| 2021-04-16 | $25.68 | $25.68 | $25.49 | $25.49 | $23.35 | 590 |
| 2021-04-15 | $25.55 | $25.55 | $25.55 | $25.55 | $23.40 | 254 |
| 2021-04-14 | $25.56 | $25.60 | $25.56 | $25.60 | $23.45 | 1,092 |
| 2021-04-13 | $25.56 | $25.59 | $25.48 | $25.57 | $23.42 | 2,517 |
| 2021-04-12 | $25.50 | $25.50 | $25.46 | $25.50 | $23.36 | 3,929 |
| 2021-04-09 | $25.60 | $25.60 | $25.60 | $25.60 | $23.45 | 404 |
| 2021-04-08 | $25.47 | $25.47 | $25.40 | $25.47 | $23.33 | 4,393 |
| 2021-04-07 | $25.56 | $25.69 | $25.56 | $25.59 | $23.43 | 1,685 |
| 2021-04-06 | $25.57 | $25.60 | $25.45 | $25.45 | $23.31 | 3,604 |
| 2021-04-05 | $25.77 | $25.77 | $25.52 | $25.52 | $23.37 | 6,881 |
| 2021-04-01 | $25.65 | $25.87 | $25.63 | $25.63 | $23.47 | 1,929 |
| 2021-03-31 | $25.70 | $25.70 | $25.65 | $25.65 | $23.49 | 584 |
| 2021-03-30 | $25.58 | $25.81 | $25.56 | $25.61 | $23.46 | 1,119 |
| 2021-03-29 | $25.70 | $25.70 | $25.60 | $25.60 | $23.45 | 648 |
| 2021-03-26 | $25.62 | $25.82 | $25.62 | $25.73 | $23.56 | 753 |
| 2021-03-25 | $25.83 | $25.83 | $25.83 | $25.83 | $23.66 | 0 |
| 2021-03-24 | $25.83 | $25.83 | $25.83 | $25.83 | $23.66 | 105 |
| 2021-03-23 | $25.56 | $25.56 | $25.56 | $25.56 | $23.41 | 424 |
| 2021-03-22 | $25.89 | $25.90 | $25.80 | $25.80 | $23.63 | 4,626 |
| 2021-03-19 | $25.94 | $25.94 | $25.94 | $25.94 | $23.76 | 100 |
| 2021-03-18 | $25.80 | $25.80 | $25.73 | $25.73 | $23.57 | 203 |
| 2021-03-17 | $26.08 | $26.08 | $26.08 | $26.08 | $23.89 | 0 |
| 2021-03-16 | $25.44 | $26.08 | $25.44 | $26.08 | $23.89 | 534 |
| 2021-03-15 | $25.50 | $25.69 | $25.45 | $25.45 | $23.31 | 6,056 |
| 2021-03-12 | $25.55 | $25.55 | $25.55 | $25.55 | $23.40 | 3,695 |
| 2021-03-11 | $25.90 | $25.90 | $25.65 | $25.65 | $23.09 | 1,094 |
| 2021-03-10 | $26.00 | $26.09 | $25.90 | $26.09 | $23.49 | 1,328 |
| 2021-03-09 | $26.09 | $26.09 | $26.09 | $26.09 | $23.49 | 276 |
| 2021-03-08 | $26.01 | $26.01 | $26.01 | $26.01 | $23.42 | 278 |
| 2021-03-05 | $25.78 | $26.04 | $25.78 | $26.04 | $23.44 | 1,677 |
| 2021-03-04 | $26.08 | $26.08 | $26.08 | $26.08 | $23.48 | 96 |
| 2021-03-03 | $25.95 | $26.10 | $25.76 | $26.08 | $23.48 | 1,149 |
| 2021-03-02 | $26.26 | $26.26 | $26.06 | $26.10 | $23.50 | 1,648 |
| 2021-03-01 | $25.60 | $25.75 | $25.60 | $25.75 | $23.18 | 2,537 |
| 2021-02-26 | $25.61 | $25.61 | $25.61 | $25.61 | $23.05 | 100 |
| 2021-02-25 | $25.88 | $25.95 | $25.63 | $25.63 | $23.07 | 532 |
| 2021-02-24 | $25.89 | $25.89 | $25.75 | $25.87 | $23.29 | 1,709 |
| 2021-02-23 | $25.89 | $25.95 | $25.83 | $25.90 | $23.32 | 1,126 |
| 2021-02-22 | $26.07 | $26.07 | $25.90 | $25.90 | $23.32 | 973 |
| 2021-02-19 | $26.00 | $26.00 | $25.90 | $25.90 | $23.31 | 900 |
| 2021-02-18 | $26.00 | $26.00 | $25.90 | $25.95 | $23.36 | 1,924 |
| 2021-02-17 | $26.00 | $26.00 | $25.88 | $25.97 | $23.38 | 748 |
| 2021-02-16 | $25.88 | $25.88 | $25.88 | $25.88 | $23.30 | 400 |
| 2021-02-12 | $25.99 | $25.99 | $25.99 | $25.99 | $23.40 | 115 |
| 2021-02-11 | $26.05 | $26.05 | $25.99 | $25.99 | $23.40 | 2,128 |
| 2021-02-10 | $25.99 | $26.02 | $25.99 | $26.02 | $23.42 | 937 |
| 2021-02-09 | $26.00 | $26.00 | $25.81 | $25.99 | $23.39 | 1,402 |
| 2021-02-08 | $26.09 | $26.09 | $26.00 | $26.00 | $23.41 | 1,626 |
| 2021-02-05 | $25.74 | $26.18 | $25.74 | $26.18 | $23.57 | 5,403 |
| 2021-02-04 | $25.74 | $25.91 | $25.74 | $25.74 | $23.17 | 1,546 |
| 2021-02-03 | $25.69 | $25.74 | $25.64 | $25.74 | $23.17 | 636 |
| 2021-02-02 | $25.60 | $25.75 | $25.60 | $25.64 | $23.08 | 1,924 |
| 2021-02-01 | $25.65 | $25.68 | $25.65 | $25.68 | $23.12 | 585 |
| 2021-01-29 | $25.45 | $25.73 | $25.45 | $25.66 | $23.10 | 2,368 |
| 2021-01-28 | $25.72 | $25.73 | $25.62 | $25.62 | $23.06 | 511 |
| 2021-01-27 | $25.60 | $25.60 | $25.35 | $25.45 | $22.91 | 679 |
| 2021-01-26 | $25.45 | $25.50 | $25.39 | $25.50 | $22.96 | 1,217 |
| 2021-01-25 | $25.27 | $25.50 | $25.27 | $25.50 | $22.96 | 1,920 |
| 2021-01-22 | $25.50 | $25.50 | $25.27 | $25.27 | $22.75 | 1,400 |
| 2021-01-21 | $25.36 | $25.44 | $25.27 | $25.44 | $22.90 | 456 |
| 2021-01-20 | $25.44 | $25.44 | $25.42 | $25.42 | $22.88 | 473 |
| 2021-01-19 | $25.50 | $25.50 | $25.30 | $25.30 | $22.78 | 2,778 |
| 2021-01-15 | $25.20 | $25.43 | $25.17 | $25.43 | $22.89 | 2,012 |
| 2021-01-14 | $25.20 | $25.20 | $25.10 | $25.10 | $22.60 | 1,255 |
| 2021-01-13 | $25.20 | $25.20 | $25.20 | $25.20 | $22.69 | 170 |
| 2021-01-12 | $25.30 | $25.30 | $25.10 | $25.10 | $22.60 | 1,903 |
| 2021-01-11 | $25.25 | $25.25 | $25.17 | $25.20 | $22.69 | 2,985 |
| 2021-01-08 | $25.24 | $25.24 | $25.24 | $25.24 | $22.72 | 258 |
| 2021-01-07 | $25.17 | $25.17 | $25.17 | $25.17 | $22.66 | 25 |
| 2021-01-06 | $25.18 | $25.30 | $25.17 | $25.17 | $22.66 | 923 |
| 2021-01-05 | $25.34 | $25.34 | $25.34 | $25.34 | $22.81 | 413 |
| 2021-01-04 | $25.27 | $25.27 | $25.17 | $25.19 | $22.68 | 829 |
| 2020-12-31 | $25.01 | $25.17 | $25.00 | $25.17 | $22.66 | 2,160 |
| 2020-12-30 | $25.00 | $25.10 | $25.00 | $25.10 | $22.60 | 2,150 |
| 2020-12-29 | $24.94 | $25.03 | $24.94 | $25.00 | $22.50 | 1,868 |
| 2020-12-28 | $25.00 | $25.05 | $24.96 | $25.00 | $22.51 | 11,866 |
| 2020-12-24 | $25.95 | $25.95 | $25.00 | $25.00 | $22.51 | 3,873 |
| 2020-12-23 | $25.10 | $25.15 | $24.97 | $25.15 | $22.64 | 2,350 |
| 2020-12-22 | $25.08 | $25.12 | $25.08 | $25.12 | $22.61 | 403 |
| 2020-12-21 | $24.88 | $25.05 | $24.88 | $25.05 | $22.55 | 3,648 |
| 2020-12-18 | $25.12 | $25.12 | $24.88 | $24.97 | $22.47 | 9,574 |
| 2020-12-17 | $25.26 | $25.31 | $25.26 | $25.31 | $22.78 | 430 |
| 2020-12-16 | $25.30 | $25.30 | $25.20 | $25.20 | $22.68 | 860 |
| 2020-12-15 | $25.15 | $25.15 | $25.15 | $25.15 | $22.64 | 179 |
| 2020-12-14 | $25.35 | $25.35 | $25.10 | $25.14 | $22.63 | 3,945 |
| 2020-12-11 | $25.37 | $25.39 | $25.33 | $25.39 | $22.46 | 2,172 |
| 2020-12-10 | $25.43 | $25.50 | $25.36 | $25.36 | $22.43 | 1,260 |
| 2020-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.47 | 98 |
| 2020-12-08 | $25.45 | $25.50 | $25.33 | $25.40 | $22.47 | 3,478 |
| 2020-12-07 | $25.42 | $25.42 | $25.42 | $25.42 | $22.49 | 241 |
| 2020-12-04 | $25.46 | $25.46 | $25.41 | $25.41 | $22.48 | 1,700 |
| 2020-12-03 | $25.38 | $25.50 | $25.38 | $25.42 | $22.48 | 1,387 |
| 2020-12-02 | $25.33 | $25.33 | $25.33 | $25.33 | $22.41 | 733 |
| 2020-12-01 | $25.27 | $25.31 | $25.27 | $25.31 | $22.38 | 540 |
| 2020-11-30 | $25.20 | $25.40 | $25.20 | $25.27 | $22.35 | 2,850 |
| 2020-11-27 | $25.10 | $25.33 | $25.10 | $25.15 | $22.25 | 4,809 |
| 2020-11-25 | $25.10 | $25.10 | $25.08 | $25.09 | $22.19 | 1,305 |
| 2020-11-24 | $25.05 | $25.10 | $25.05 | $25.10 | $22.20 | 1,504 |
| 2020-11-23 | $25.08 | $25.08 | $25.05 | $25.07 | $22.18 | 2,169 |
| 2020-11-20 | $25.10 | $25.10 | $25.06 | $25.08 | $22.18 | 319 |
| 2020-11-19 | $25.10 | $25.10 | $25.05 | $25.10 | $22.20 | 1,857 |
| 2020-11-18 | $25.10 | $25.10 | $25.01 | $25.01 | $22.12 | 551 |
| 2020-11-17 | $25.06 | $25.08 | $25.06 | $25.08 | $22.18 | 407 |
| 2020-11-16 | $25.10 | $25.10 | $25.03 | $25.10 | $22.20 | 1,177 |
| 2020-11-13 | $25.01 | $25.05 | $25.01 | $25.05 | $22.16 | 1,021 |
| 2020-11-12 | $25.10 | $25.10 | $25.10 | $25.10 | $22.20 | 804 |
| 2020-11-11 | $24.91 | $25.09 | $24.85 | $25.00 | $22.11 | 1,947 |
| 2020-11-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.03 | 65 |
| 2020-11-09 | $24.89 | $24.90 | $24.75 | $24.90 | $22.03 | 904 |
| 2020-11-06 | $24.79 | $24.79 | $24.79 | $24.79 | $21.93 | 208 |
| 2020-11-05 | $24.52 | $24.82 | $24.36 | $24.81 | $21.95 | 3,704 |
| 2020-11-04 | $24.60 | $24.60 | $24.60 | $24.60 | $21.76 | 403 |
| 2020-11-03 | $24.58 | $24.58 | $24.56 | $24.56 | $21.72 | 469 |
| 2020-11-02 | $24.51 | $24.69 | $24.51 | $24.69 | $21.84 | 2,200 |
| 2020-10-30 | $24.75 | $24.75 | $24.56 | $24.56 | $21.72 | 2,374 |
| 2020-10-29 | $24.54 | $25.00 | $24.31 | $24.73 | $21.87 | 7,240 |
| 2020-10-28 | $25.12 | $25.12 | $24.46 | $24.81 | $21.95 | 7,118 |
| 2020-10-27 | $25.30 | $25.30 | $24.96 | $25.02 | $22.13 | 1,592 |
| 2020-10-26 | $25.00 | $25.07 | $24.97 | $24.98 | $22.10 | 2,683 |
| 2020-10-23 | $24.98 | $24.99 | $24.93 | $24.98 | $22.10 | 698 |
| 2020-10-22 | $25.00 | $25.00 | $24.99 | $24.99 | $22.10 | 461 |
| 2020-10-21 | $25.10 | $25.10 | $24.85 | $24.88 | $22.01 | 5,747 |
| 2020-10-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.20 | 205 |
| 2020-10-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.20 | 343 |
| 2020-10-16 | $25.20 | $25.20 | $25.14 | $25.14 | $22.24 | 1,329 |
| 2020-10-15 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 14 |
| 2020-10-14 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 174 |
| 2020-10-13 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 1,038 |
| 2020-10-12 | $25.13 | $25.13 | $25.13 | $25.13 | $22.23 | 82 |
| 2020-10-09 | $25.08 | $25.13 | $25.08 | $25.13 | $22.23 | 346 |
| 2020-10-08 | $25.22 | $25.22 | $25.22 | $25.22 | $22.31 | 118 |
| 2020-10-07 | $25.12 | $25.22 | $25.10 | $25.22 | $22.31 | 2,486 |
| 2020-10-06 | $25.31 | $25.31 | $25.12 | $25.12 | $22.22 | 1,465 |
| 2020-10-05 | $25.12 | $25.20 | $25.12 | $25.20 | $22.29 | 1,072 |
| 2020-10-02 | $25.27 | $25.27 | $25.10 | $25.10 | $22.20 | 2,419 |
| 2020-10-01 | $25.26 | $25.31 | $25.16 | $25.24 | $22.33 | 3,066 |
| 2020-09-30 | $25.58 | $25.58 | $25.45 | $25.45 | $22.51 | 2,140 |
| 2020-09-29 | $25.25 | $25.35 | $25.24 | $25.35 | $22.42 | 911 |
| 2020-09-28 | $25.24 | $25.24 | $25.10 | $25.18 | $22.27 | 2,717 |
| 2020-09-25 | $25.18 | $25.18 | $25.16 | $25.16 | $22.26 | 625 |
| 2020-09-24 | $25.10 | $25.10 | $25.10 | $25.10 | $22.20 | 154 |
| 2020-09-23 | $25.10 | $25.10 | $25.10 | $25.10 | $22.20 | 37 |
| 2020-09-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.20 | 30 |
| 2020-09-21 | $25.17 | $25.17 | $25.10 | $25.10 | $22.20 | 2,776 |
| 2020-09-18 | $25.23 | $25.23 | $25.10 | $25.18 | $22.27 | 894 |
| 2020-09-17 | $25.21 | $25.23 | $25.16 | $25.22 | $22.31 | 3,366 |
| 2020-09-16 | $25.34 | $25.35 | $25.21 | $25.21 | $22.30 | 1,081 |
| 2020-09-15 | $25.30 | $25.31 | $25.18 | $25.18 | $22.27 | 2,565 |
| 2020-09-14 | $25.72 | $25.83 | $25.30 | $25.31 | $22.38 | 3,437 |
| 2020-09-11 | $25.75 | $25.90 | $25.51 | $25.85 | $22.47 | 3,537 |
| 2020-09-10 | $25.64 | $25.71 | $25.53 | $25.69 | $22.33 | 4,481 |
| 2020-09-09 | $25.64 | $25.64 | $25.64 | $25.64 | $22.29 | 157 |
| 2020-09-08 | $25.67 | $25.70 | $25.64 | $25.64 | $22.29 | 1,580 |
| 2020-09-04 | $25.12 | $25.69 | $25.01 | $25.69 | $22.33 | 19,779 |
| 2020-09-03 | $25.19 | $25.20 | $25.11 | $25.12 | $21.84 | 6,218 |
| 2020-09-02 | $25.45 | $25.45 | $25.22 | $25.25 | $21.95 | 8,966 |
| 2020-09-01 | $25.30 | $25.55 | $25.24 | $25.30 | $21.99 | 4,996 |
| 2020-08-31 | $25.10 | $25.31 | $25.10 | $25.22 | $21.92 | 3,223 |
| 2020-08-28 | $24.95 | $25.20 | $24.93 | $25.14 | $21.85 | 3,698 |
| 2020-08-27 | $24.93 | $24.95 | $24.85 | $24.93 | $21.67 | 3,426 |
| 2020-08-26 | $25.05 | $25.05 | $24.96 | $25.00 | $21.73 | 2,195 |
| 2020-08-25 | $25.15 | $25.15 | $25.00 | $25.11 | $21.83 | 906 |
| 2020-08-24 | $25.26 | $25.39 | $25.10 | $25.10 | $21.82 | 664 |
| 2020-08-21 | $24.95 | $25.25 | $24.94 | $25.08 | $21.80 | 4,258 |
| 2020-08-20 | $24.70 | $25.15 | $24.70 | $24.96 | $21.70 | 1,576 |
| 2020-08-19 | $24.45 | $25.16 | $24.36 | $25.16 | $21.87 | 7,848 |
| 2020-08-18 | $25.00 | $25.00 | $24.80 | $24.80 | $21.56 | 1,504 |
| 2020-08-17 | $24.88 | $24.95 | $24.80 | $24.80 | $21.56 | 6,130 |
| 2020-08-14 | $24.95 | $24.95 | $24.70 | $24.90 | $21.64 | 5,489 |
| 2020-08-13 | $25.00 | $25.00 | $24.84 | $24.84 | $21.59 | 1,447 |
| 2020-08-12 | $25.15 | $25.15 | $25.01 | $25.01 | $21.74 | 1,221 |
| 2020-08-11 | $25.15 | $25.15 | $25.00 | $25.00 | $21.73 | 2,047 |
| 2020-08-10 | $25.08 | $25.11 | $24.93 | $25.05 | $21.77 | 3,176 |
| 2020-08-07 | $24.70 | $25.09 | $24.70 | $24.78 | $21.54 | 1,502 |
| 2020-08-06 | $24.80 | $24.80 | $24.76 | $24.76 | $21.53 | 2,038 |
| 2020-08-05 | $24.80 | $24.80 | $24.76 | $24.76 | $21.52 | 1,372 |
| 2020-08-04 | $24.80 | $24.80 | $24.70 | $24.70 | $21.47 | 1,397 |
| 2020-08-03 | $24.80 | $24.80 | $24.58 | $24.60 | $21.38 | 1,013 |
| 2020-07-31 | $24.80 | $24.80 | $24.80 | $24.80 | $21.56 | 89 |
| 2020-07-30 | $24.86 | $24.86 | $24.79 | $24.80 | $21.56 | 1,147 |
| 2020-07-29 | $24.60 | $24.92 | $24.60 | $24.92 | $21.66 | 1,679 |
| 2020-07-28 | $24.23 | $24.90 | $24.23 | $24.90 | $21.64 | 2,893 |
| 2020-07-27 | $24.53 | $25.20 | $23.84 | $24.37 | $21.18 | 9,247 |
| 2020-07-24 | $25.25 | $25.69 | $25.25 | $25.69 | $22.33 | 1,681 |
| 2020-07-23 | $24.70 | $24.70 | $24.40 | $24.50 | $21.30 | 1,287 |
| 2020-07-22 | $24.18 | $24.70 | $24.18 | $24.70 | $21.47 | 4,491 |
| 2020-07-21 | $23.88 | $24.20 | $23.88 | $24.18 | $21.02 | 8,789 |
| 2020-07-20 | $23.95 | $23.95 | $23.88 | $23.88 | $20.75 | 3,726 |
| 2020-07-17 | $23.94 | $23.95 | $23.93 | $23.95 | $20.82 | 854 |
| 2020-07-16 | $24.09 | $24.10 | $23.93 | $23.96 | $20.83 | 1,245 |
| 2020-07-15 | $23.90 | $23.99 | $23.86 | $23.86 | $20.74 | 3,670 |
| 2020-07-14 | $23.46 | $23.92 | $23.46 | $23.78 | $20.67 | 5,715 |
| 2020-07-13 | $23.50 | $23.50 | $23.20 | $23.46 | $20.39 | 5,535 |
| 2020-07-10 | $23.59 | $23.70 | $23.45 | $23.70 | $20.60 | 560 |
| 2020-07-09 | $23.58 | $23.58 | $23.58 | $23.58 | $20.50 | 240 |
| 2020-07-08 | $23.50 | $23.77 | $23.48 | $23.70 | $20.60 | 2,139 |
| 2020-07-07 | $23.10 | $23.53 | $23.10 | $23.53 | $20.45 | 7,544 |
| 2020-07-06 | $23.00 | $23.20 | $22.98 | $23.15 | $20.12 | 3,314 |
| 2020-07-02 | $22.90 | $23.20 | $22.90 | $23.10 | $20.08 | 834 |
| 2020-07-01 | $23.23 | $23.23 | $23.20 | $23.20 | $20.17 | 1,167 |
| 2020-06-30 | $22.90 | $23.17 | $22.90 | $23.17 | $20.14 | 1,157 |
| 2020-06-29 | $22.47 | $22.90 | $22.46 | $22.90 | $19.91 | 2,398 |
| 2020-06-26 | $22.76 | $22.76 | $22.69 | $22.70 | $19.73 | 2,095 |
| 2020-06-25 | $22.86 | $22.99 | $22.70 | $22.76 | $19.78 | 602 |
| 2020-06-24 | $23.19 | $23.27 | $22.93 | $22.93 | $19.93 | 2,562 |
| 2020-06-23 | $22.96 | $23.30 | $22.96 | $23.30 | $20.25 | 2,541 |
| 2020-06-22 | $23.00 | $23.30 | $23.00 | $23.30 | $20.25 | 1,163 |
| 2020-06-19 | $22.75 | $23.37 | $22.75 | $23.37 | $20.31 | 3,151 |
| 2020-06-18 | $23.14 | $23.60 | $23.10 | $23.30 | $20.25 | 1,597 |
| 2020-06-17 | $23.14 | $23.14 | $23.14 | $23.14 | $20.11 | 825 |
| 2020-06-16 | $23.14 | $23.14 | $23.14 | $23.14 | $20.11 | 167 |
| 2020-06-15 | $23.47 | $23.47 | $23.10 | $23.10 | $20.08 | 1,714 |
| 2020-06-12 | $23.25 | $23.50 | $23.02 | $23.03 | $20.02 | 1,612 |
| 2020-06-11 | $23.62 | $23.75 | $23.24 | $23.54 | $20.07 | 5,443 |
| 2020-06-10 | $24.00 | $24.10 | $23.55 | $24.10 | $20.55 | 4,762 |
| 2020-06-09 | $23.76 | $24.00 | $23.49 | $23.79 | $20.29 | 3,325 |
| 2020-06-08 | $24.05 | $24.05 | $24.00 | $24.00 | $20.47 | 6,676 |
| 2020-06-05 | $24.00 | $24.15 | $24.00 | $24.00 | $20.47 | 2,921 |
| 2020-06-04 | $23.89 | $23.90 | $23.33 | $23.90 | $20.38 | 2,029 |
| 2020-06-03 | $23.05 | $23.48 | $22.95 | $23.33 | $19.90 | 818 |
| 2020-06-02 | $22.80 | $23.28 | $22.80 | $23.27 | $19.84 | 2,109 |
| 2020-06-01 | $23.00 | $23.08 | $22.75 | $23.08 | $19.68 | 2,203 |
| 2020-05-29 | $22.75 | $23.20 | $22.75 | $23.10 | $19.70 | 2,619 |
| 2020-05-28 | $22.90 | $23.48 | $22.90 | $22.96 | $19.58 | 3,613 |
| 2020-05-27 | $23.63 | $23.77 | $22.85 | $23.19 | $19.78 | 5,460 |
| 2020-05-26 | $22.95 | $23.19 | $22.95 | $23.19 | $19.78 | 867 |
| 2020-05-22 | $22.85 | $22.92 | $22.85 | $22.92 | $19.55 | 350 |
| 2020-05-21 | $23.45 | $23.45 | $23.35 | $23.35 | $19.91 | 781 |
| 2020-05-20 | $22.93 | $23.60 | $22.93 | $23.60 | $20.13 | 3,224 |
| 2020-05-19 | $21.93 | $22.94 | $21.93 | $22.94 | $19.56 | 4,490 |
| 2020-05-18 | $21.95 | $22.76 | $21.95 | $22.76 | $19.41 | 1,644 |
| 2020-05-15 | $22.03 | $22.50 | $22.03 | $22.24 | $18.97 | 754 |
| 2020-05-14 | $21.65 | $22.50 | $21.64 | $22.50 | $19.19 | 1,413 |
| 2020-05-13 | $22.03 | $22.30 | $21.82 | $22.30 | $19.02 | 3,137 |
| 2020-05-12 | $22.61 | $22.95 | $22.60 | $22.60 | $19.27 | 5,057 |
| 2020-05-11 | $22.49 | $22.63 | $22.40 | $22.60 | $19.27 | 2,974 |
| 2020-05-08 | $21.95 | $22.35 | $21.95 | $22.35 | $19.06 | 3,582 |
| 2020-05-07 | $21.50 | $21.62 | $21.50 | $21.60 | $18.42 | 2,616 |
| 2020-05-06 | $21.98 | $22.14 | $21.66 | $21.66 | $18.47 | 1,220 |
| 2020-05-05 | $21.00 | $21.56 | $20.98 | $21.56 | $18.39 | 1,257 |
| 2020-05-04 | $20.64 | $21.05 | $20.64 | $20.91 | $17.83 | 3,649 |
| 2020-05-01 | $21.00 | $21.25 | $20.94 | $21.25 | $18.12 | 2,020 |
| 2020-04-30 | $21.24 | $21.55 | $21.05 | $21.55 | $18.38 | 2,205 |
| 2020-04-29 | $21.26 | $21.55 | $21.00 | $21.17 | $18.05 | 3,754 |
| 2020-04-28 | $20.93 | $21.29 | $20.93 | $21.10 | $17.99 | 5,587 |
| 2020-04-27 | $21.26 | $21.49 | $21.08 | $21.08 | $17.97 | 3,188 |
| 2020-04-24 | $21.66 | $21.69 | $21.66 | $21.69 | $18.50 | 1,397 |
| 2020-04-23 | $20.98 | $22.10 | $20.90 | $22.10 | $18.85 | 1,780 |
| 2020-04-22 | $21.91 | $21.91 | $21.51 | $21.52 | $18.35 | 1,655 |
| 2020-04-21 | $21.65 | $21.89 | $21.65 | $21.70 | $18.50 | 1,016 |
| 2020-04-20 | $22.05 | $22.05 | $21.61 | $21.90 | $18.68 | 2,643 |
| 2020-04-17 | $21.40 | $21.75 | $21.11 | $21.75 | $18.55 | 5,807 |
| 2020-04-16 | $20.51 | $20.56 | $20.26 | $20.50 | $17.48 | 1,203 |
| 2020-04-15 | $20.40 | $20.64 | $20.24 | $20.24 | $17.26 | 4,807 |
| 2020-04-14 | $20.59 | $20.59 | $20.21 | $20.45 | $17.44 | 8,787 |
| 2020-04-13 | $19.00 | $22.90 | $19.00 | $20.00 | $17.06 | 10,211 |
| 2020-04-09 | $19.79 | $19.79 | $18.85 | $18.85 | $16.07 | 9,284 |
| 2020-04-08 | $16.91 | $18.80 | $16.74 | $18.80 | $16.03 | 9,057 |
| 2020-04-07 | $17.27 | $17.90 | $17.27 | $17.86 | $15.23 | 5,218 |
| 2020-04-06 | $16.00 | $17.20 | $16.00 | $17.03 | $14.52 | 9,591 |
| 2020-04-03 | $15.33 | $15.70 | $14.99 | $15.23 | $12.99 | 7,306 |
| 2020-04-02 | $15.07 | $15.70 | $14.65 | $15.65 | $13.35 | 7,837 |
| 2020-04-01 | $16.99 | $16.99 | $14.73 | $15.71 | $13.40 | 11,791 |
| 2020-03-31 | $15.88 | $18.50 | $15.88 | $17.30 | $14.75 | 19,974 |
| 2020-03-30 | $15.02 | $15.82 | $14.70 | $15.43 | $13.16 | 36,092 |
| 2020-03-27 | $15.81 | $15.88 | $15.10 | $15.12 | $12.89 | 5,496 |
| 2020-03-26 | $12.99 | $16.80 | $12.99 | $15.86 | $13.52 | 14,903 |
| 2020-03-25 | $10.74 | $12.58 | $10.25 | $12.01 | $10.24 | 5,233 |
| 2020-03-24 | $8.73 | $10.80 | $8.73 | $9.80 | $8.36 | 15,312 |
| 2020-03-23 | $13.00 | $13.00 | $7.64 | $8.51 | $7.26 | 54,684 |
| 2020-03-20 | $13.00 | $13.91 | $11.56 | $13.10 | $11.17 | 10,172 |
| 2020-03-19 | $10.62 | $12.79 | $8.40 | $12.71 | $10.84 | 16,663 |
| 2020-03-18 | $17.00 | $17.00 | $9.80 | $9.80 | $8.36 | 8,675 |
| 2020-03-17 | $21.95 | $21.95 | $17.10 | $17.80 | $15.18 | 1,503 |
| 2020-03-16 | $20.05 | $21.68 | $20.05 | $21.12 | $18.01 | 3,659 |
| 2020-03-13 | $22.76 | $24.74 | $20.01 | $20.01 | $17.06 | 7,133 |
| 2020-03-12 | $23.60 | $23.60 | $22.50 | $22.50 | $19.19 | 7,521 |
| 2020-03-11 | $23.69 | $24.33 | $23.63 | $24.05 | $20.51 | 2,106 |
| 2020-03-10 | $24.15 | $25.22 | $23.60 | $24.00 | $20.47 | 8,124 |
| 2020-03-09 | $25.18 | $25.69 | $23.50 | $24.08 | $20.53 | 8,911 |
| 2020-03-06 | $25.60 | $25.70 | $25.30 | $25.70 | $21.92 | 4,392 |
| 2020-03-05 | $25.41 | $26.05 | $25.40 | $26.05 | $22.21 | 5,236 |
| 2020-03-04 | $26.00 | $27.17 | $26.00 | $26.00 | $22.17 | 1,125 |
| 2020-03-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.17 | 275 |
| 2020-03-02 | $25.83 | $25.83 | $25.53 | $25.53 | $21.77 | 1,342 |
| 2020-02-28 | $25.88 | $25.88 | $25.22 | $25.22 | $21.51 | 1,394 |
| 2020-02-27 | $25.98 | $25.99 | $25.83 | $25.93 | $22.11 | 5,799 |
| 2020-02-26 | $26.00 | $26.00 | $25.97 | $25.99 | $22.16 | 687 |
| 2020-02-25 | $25.90 | $25.90 | $25.72 | $25.83 | $22.03 | 1,808 |
| 2020-02-24 | $26.00 | $26.00 | $25.98 | $25.98 | $22.15 | 275 |
| 2020-02-21 | $26.04 | $26.04 | $26.04 | $26.04 | $22.21 | 275 |
| 2020-02-20 | $25.88 | $25.88 | $25.88 | $25.88 | $22.07 | 28 |
| 2020-02-19 | $25.88 | $25.90 | $25.88 | $25.88 | $22.07 | 1,221 |
| 2020-02-18 | $25.86 | $25.97 | $25.86 | $25.97 | $22.15 | 1,700 |
| 2020-02-14 | $25.83 | $26.12 | $25.83 | $26.12 | $22.27 | 388 |
| 2020-02-13 | $26.13 | $26.14 | $26.05 | $26.05 | $22.22 | 1,470 |
| 2020-02-12 | $26.14 | $26.14 | $26.12 | $26.14 | $22.29 | 2,056 |
| 2020-02-11 | $25.91 | $26.14 | $25.91 | $26.06 | $22.23 | 1,870 |
| 2020-02-10 | $26.00 | $26.14 | $26.00 | $26.06 | $22.22 | 1,277 |
| 2020-02-07 | $25.78 | $25.81 | $25.78 | $25.81 | $22.01 | 401 |
| 2020-02-06 | $25.87 | $26.00 | $25.87 | $26.00 | $22.17 | 805 |
| 2020-02-05 | $25.96 | $26.00 | $25.96 | $26.00 | $22.17 | 1,700 |
| 2020-02-04 | $25.80 | $25.80 | $25.75 | $25.77 | $21.98 | 892 |
| 2020-02-03 | $25.85 | $25.95 | $25.85 | $25.95 | $22.13 | 595 |
| 2020-01-31 | $25.79 | $25.82 | $25.79 | $25.82 | $22.02 | 825 |
| 2020-01-30 | $25.85 | $25.85 | $25.75 | $25.85 | $22.04 | 2,793 |
| 2020-01-29 | $25.80 | $25.85 | $25.71 | $25.75 | $21.96 | 4,030 |
| 2020-01-28 | $25.75 | $25.77 | $25.74 | $25.77 | $21.98 | 1,100 |
| 2020-01-27 | $25.65 | $25.75 | $25.60 | $25.70 | $21.92 | 5,045 |
| 2020-01-24 | $25.83 | $25.85 | $25.78 | $25.78 | $21.98 | 2,570 |
| 2020-01-23 | $25.74 | $25.79 | $25.74 | $25.79 | $21.99 | 957 |
| 2020-01-22 | $25.85 | $25.85 | $25.78 | $25.80 | $22.00 | 6,054 |
| 2020-01-21 | $25.85 | $25.85 | $25.72 | $25.84 | $22.04 | 2,878 |
| 2020-01-17 | $25.75 | $25.85 | $25.75 | $25.84 | $22.04 | 693 |
| 2020-01-16 | $25.80 | $25.85 | $25.80 | $25.85 | $22.04 | 999 |
| 2020-01-15 | $25.73 | $25.73 | $25.73 | $25.73 | $21.94 | 690 |
| 2020-01-14 | $25.81 | $25.81 | $25.71 | $25.71 | $21.92 | 2,030 |
| 2020-01-13 | $25.77 | $25.97 | $25.77 | $25.84 | $22.04 | 4,215 |
| 2020-01-10 | $25.63 | $25.85 | $25.63 | $25.73 | $21.94 | 1,506 |
| 2020-01-09 | $25.77 | $25.77 | $25.77 | $25.77 | $21.97 | 10 |
| 2020-01-08 | $25.86 | $25.86 | $25.77 | $25.77 | $21.97 | 1,179 |
| 2020-01-07 | $25.84 | $25.84 | $25.84 | $25.84 | $22.04 | 394 |
| 2020-01-06 | $25.85 | $25.85 | $25.78 | $25.78 | $21.98 | 1,200 |
| 2020-01-03 | $25.56 | $25.75 | $25.56 | $25.75 | $21.96 | 4,332 |
| 2020-01-02 | $25.56 | $25.70 | $25.55 | $25.70 | $21.92 | 3,103 |
| 2019-12-31 | $25.50 | $25.58 | $25.40 | $25.54 | $21.78 | 2,369 |
| 2019-12-30 | $25.45 | $25.46 | $25.42 | $25.45 | $21.70 | 3,057 |
| 2019-12-27 | $25.46 | $25.50 | $25.35 | $25.43 | $21.68 | 20,328 |
| 2019-12-26 | $25.62 | $25.62 | $25.41 | $25.46 | $21.71 | 2,995 |
| 2019-12-24 | $25.64 | $25.64 | $25.35 | $25.47 | $21.72 | 6,540 |
| 2019-12-23 | $25.49 | $25.68 | $25.43 | $25.48 | $21.73 | 4,608 |
| 2019-12-20 | $25.45 | $25.46 | $25.43 | $25.43 | $21.69 | 1,443 |
| 2019-12-19 | $25.41 | $25.43 | $25.41 | $25.43 | $21.69 | 970 |
| 2019-12-18 | $25.45 | $25.46 | $25.41 | $25.44 | $21.69 | 14,509 |
| 2019-12-17 | $25.47 | $25.50 | $25.40 | $25.40 | $21.66 | 7,392 |
| 2019-12-16 | $25.49 | $25.50 | $25.44 | $25.46 | $21.71 | 3,737 |
| 2019-12-13 | $25.50 | $25.50 | $25.40 | $25.50 | $21.75 | 4,739 |
| 2019-12-12 | $25.46 | $25.60 | $25.40 | $25.48 | $21.73 | 7,024 |
| 2019-12-11 | $25.90 | $25.92 | $25.70 | $25.80 | $21.62 | 15,364 |
| 2019-12-10 | $25.80 | $26.00 | $25.70 | $25.92 | $21.72 | 30,238 |
| 2019-12-09 | $25.75 | $25.80 | $25.68 | $25.77 | $21.60 | 13,072 |
| 2019-12-06 | $25.68 | $25.72 | $25.68 | $25.72 | $21.56 | 783 |
| 2019-12-05 | $25.75 | $25.78 | $25.65 | $25.75 | $21.58 | 12,120 |
| 2019-12-04 | $25.78 | $25.79 | $25.65 | $25.72 | $21.56 | 7,378 |
| 2019-12-03 | $25.69 | $25.80 | $25.60 | $25.75 | $21.58 | 20,314 |
| 2019-12-02 | $25.65 | $25.72 | $25.65 | $25.72 | $21.56 | 8,962 |
| 2019-11-29 | $25.68 | $25.70 | $25.68 | $25.70 | $21.54 | 1,605 |
| 2019-11-27 | $25.72 | $25.80 | $25.66 | $25.77 | $21.60 | 5,803 |
| 2019-11-26 | $25.72 | $25.75 | $25.72 | $25.72 | $21.56 | 333 |
| 2019-11-25 | $25.75 | $25.75 | $25.70 | $25.74 | $21.57 | 2,385 |
| 2019-11-22 | $17.90 | $18.00 | $17.75 | $18.00 | $15.09 | 162 |
| 2019-11-21 | $18.23 | $18.23 | $18.00 | $18.00 | $15.09 | 700 |
| 2019-11-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.09 | 16,881 |
| 2019-11-19 | $18.10 | $18.10 | $18.05 | $18.05 | $15.13 | 3,831 |
| 2019-11-18 | $18.15 | $18.15 | $18.15 | $18.15 | $15.21 | 1,226 |
| 2019-11-15 | $18.05 | $18.15 | $18.00 | $18.15 | $15.21 | 276 |
| 2019-11-14 | $18.00 | $18.00 | $17.95 | $17.95 | $15.04 | 3,161 |
| 2019-11-13 | $18.01 | $18.10 | $18.01 | $18.10 | $15.17 | 1,398 |
| 2019-11-12 | $25.75 | $25.75 | $25.63 | $25.69 | $21.53 | 2,219 |
| 2019-11-11 | $25.86 | $25.86 | $25.75 | $25.75 | $21.59 | 1,116 |
| 2019-11-08 | $25.73 | $25.75 | $25.68 | $25.72 | $21.56 | 1,793 |
| 2019-11-07 | $25.63 | $25.72 | $25.63 | $25.71 | $21.55 | 2,076 |
| 2019-11-06 | $25.73 | $25.75 | $25.63 | $25.63 | $21.48 | 14,238 |
| 2019-11-05 | $25.85 | $25.90 | $25.64 | $25.65 | $21.50 | 3,757 |
| 2019-11-04 | $25.85 | $25.88 | $25.80 | $25.85 | $21.67 | 1,234 |
| 2019-11-01 | $25.83 | $25.90 | $25.83 | $25.85 | $21.67 | 3,387 |
| 2019-10-31 | $25.95 | $25.95 | $25.68 | $25.84 | $21.66 | 16,440 |
| 2019-10-30 | $26.09 | $26.09 | $25.88 | $25.95 | $21.75 | 546 |
| 2019-10-29 | $25.85 | $25.92 | $25.85 | $25.92 | $21.72 | 4,530 |
| 2019-10-28 | $25.89 | $25.90 | $25.81 | $25.83 | $21.65 | 3,225 |
| 2019-10-25 | $25.85 | $26.00 | $25.83 | $25.83 | $21.65 | 4,730 |
| 2019-10-24 | $25.97 | $26.18 | $25.70 | $25.94 | $21.74 | 14,900 |
| 2019-10-23 | $25.95 | $25.95 | $25.95 | $25.95 | $21.75 | 400 |
| 2019-10-22 | $25.85 | $25.85 | $25.85 | $25.85 | $21.67 | 500 |
| 2019-10-21 | $25.90 | $25.90 | $25.82 | $25.82 | $21.64 | 2,522 |
| 2019-10-18 | $25.92 | $25.99 | $25.85 | $25.90 | $21.71 | 2,802 |
| 2019-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $21.79 | 13 |
| 2019-10-16 | $26.05 | $26.06 | $25.87 | $26.00 | $21.79 | 3,693 |
| 2019-10-15 | $26.06 | $26.09 | $26.05 | $26.06 | $21.84 | 2,121 |
| 2019-10-14 | $26.31 | $26.33 | $26.25 | $26.25 | $22.00 | 4,685 |
| 2019-10-11 | $26.23 | $26.23 | $26.00 | $26.04 | $21.83 | 1,489 |
| 2019-10-10 | $26.14 | $26.34 | $26.05 | $26.34 | $22.07 | 4,553 |
| 2019-10-09 | $25.95 | $26.17 | $25.95 | $26.17 | $21.93 | 1,655 |
| 2019-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $21.79 | 401 |
| 2019-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.09 | 818 |
| 2019-10-04 | $17.80 | $18.20 | $17.80 | $18.00 | $15.09 | 600 |
| 2019-10-03 | $17.80 | $17.80 | $17.80 | $17.80 | $14.92 | 0 |
| 2019-10-02 | $18.11 | $18.11 | $17.80 | $17.80 | $14.92 | 4,258 |
| 2019-10-01 | $18.11 | $18.11 | $18.11 | $18.11 | $15.18 | 101 |
| 2019-09-30 | $18.11 | $18.15 | $18.11 | $18.15 | $15.21 | 7,336 |
| 2019-09-27 | $25.89 | $25.90 | $25.80 | $25.81 | $21.63 | 2,120 |
| 2019-09-26 | $25.80 | $25.80 | $25.80 | $25.80 | $21.62 | 832 |
| 2019-09-25 | $25.90 | $25.90 | $25.80 | $25.85 | $21.66 | 3,381 |
| 2019-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $21.71 | 1,464 |
| 2019-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $15.30 | 7,736 |
| 2019-09-20 | $18.60 | $18.60 | $18.25 | $18.25 | $15.30 | 596 |
| 2019-09-19 | $18.75 | $18.75 | $18.71 | $18.71 | $15.68 | 3,817 |
| 2019-09-18 | $18.95 | $19.35 | $18.85 | $18.85 | $15.80 | 1,000 |
| 2019-09-17 | $18.80 | $19.15 | $18.75 | $18.75 | $15.71 | 20,346 |
| 2019-09-16 | $19.15 | $19.15 | $19.15 | $19.15 | $16.05 | 5,300 |
| 2019-09-13 | $18.81 | $19.15 | $18.81 | $19.15 | $16.05 | 3,782 |
| 2019-09-12 | $18.96 | $18.96 | $18.96 | $18.96 | $15.89 | 9,700 |
| 2019-09-11 | $18.85 | $18.85 | $18.85 | $18.85 | $15.42 | 4,300 |
| 2019-09-10 | $19.15 | $19.30 | $19.00 | $19.00 | $15.54 | 2,100 |
| 2019-09-09 | $26.71 | $26.71 | $26.32 | $26.32 | $21.53 | 10,100 |
| 2019-09-06 | $26.40 | $26.40 | $26.40 | $26.40 | $21.59 | 159 |
| 2019-09-05 | $26.33 | $26.33 | $26.27 | $26.27 | $21.48 | 550 |
| 2019-09-04 | $25.97 | $26.35 | $25.97 | $26.35 | $21.55 | 3,172 |
| 2019-09-03 | $26.00 | $26.00 | $25.99 | $25.99 | $21.26 | 514 |
| 2019-08-30 | $26.00 | $26.05 | $25.92 | $26.05 | $21.30 | 2,045 |
| 2019-08-29 | $25.99 | $25.99 | $25.99 | $25.99 | $21.26 | 200 |
| 2019-08-28 | $25.98 | $25.98 | $25.98 | $25.98 | $21.25 | 600 |
| 2019-08-27 | $25.96 | $25.96 | $25.96 | $25.96 | $21.23 | 100 |
| 2019-08-26 | $25.81 | $25.98 | $25.81 | $25.98 | $21.25 | 2,594 |
| 2019-08-23 | $25.92 | $25.92 | $25.92 | $25.92 | $21.20 | 300 |
| 2019-08-22 | $25.93 | $25.93 | $25.93 | $25.93 | $21.20 | 60 |
| 2019-08-21 | $25.99 | $25.99 | $25.86 | $25.93 | $21.20 | 1,740 |
| 2019-08-20 | $26.05 | $26.05 | $25.99 | $25.99 | $21.25 | 830 |
| 2019-08-19 | $25.86 | $26.00 | $25.86 | $25.96 | $21.23 | 1,910 |
| 2019-08-16 | $25.96 | $26.08 | $25.90 | $26.07 | $21.32 | 8,965 |
| 2019-08-15 | $26.00 | $26.08 | $26.00 | $26.04 | $21.30 | 4,928 |
| 2019-08-14 | $25.90 | $25.99 | $25.90 | $25.99 | $21.26 | 3,342 |
| 2019-08-13 | $25.98 | $26.15 | $25.98 | $26.15 | $21.39 | 5,414 |
| 2019-08-12 | $25.95 | $25.98 | $25.94 | $25.98 | $21.25 | 1,400 |
| 2019-08-09 | $25.95 | $25.95 | $25.86 | $25.86 | $21.15 | 700 |
| 2019-08-08 | $26.00 | $26.00 | $25.92 | $25.92 | $21.20 | 600 |
| 2019-08-07 | $25.98 | $26.00 | $25.96 | $26.00 | $21.27 | 790 |
| 2019-08-06 | $25.99 | $26.14 | $25.96 | $26.14 | $21.38 | 1,480 |
| 2019-08-05 | $26.01 | $26.02 | $25.92 | $26.02 | $21.28 | 1,780 |
| 2019-08-02 | $26.09 | $26.09 | $26.00 | $26.00 | $21.26 | 2,065 |
| 2019-08-01 | $26.00 | $26.07 | $26.00 | $26.07 | $21.32 | 458 |
| 2019-07-31 | $26.02 | $26.14 | $25.96 | $26.12 | $21.36 | 7,375 |
| 2019-07-30 | $25.97 | $26.17 | $25.95 | $26.17 | $21.40 | 9,648 |
| 2019-07-29 | $25.96 | $26.01 | $25.96 | $25.96 | $21.23 | 3,950 |
| 2019-07-26 | $26.06 | $26.09 | $26.00 | $26.06 | $21.31 | 4,200 |
| 2019-07-25 | $26.04 | $26.18 | $25.99 | $25.99 | $21.26 | 2,975 |
| 2019-07-24 | $26.04 | $26.04 | $25.96 | $25.98 | $21.25 | 2,510 |
| 2019-07-23 | $26.02 | $26.06 | $25.95 | $25.95 | $21.22 | 4,335 |
| 2019-07-22 | $25.94 | $26.07 | $25.94 | $26.00 | $21.26 | 8,584 |
| 2019-07-19 | $26.04 | $26.12 | $25.92 | $26.07 | $21.32 | 6,479 |
| 2019-07-18 | $26.23 | $26.23 | $26.03 | $26.04 | $21.30 | 13,679 |
| 2019-07-17 | $26.20 | $26.22 | $26.01 | $26.22 | $21.44 | 4,344 |
| 2019-07-16 | $26.03 | $26.20 | $25.92 | $26.16 | $21.40 | 10,497 |
| 2019-07-15 | $25.70 | $26.07 | $25.70 | $26.00 | $21.26 | 20,944 |
| 2019-07-12 | $25.63 | $25.73 | $25.55 | $25.63 | $20.96 | 14,326 |
| 2019-07-11 | $25.58 | $25.60 | $25.55 | $25.59 | $20.93 | 3,330 |
| 2019-07-10 | $25.49 | $25.58 | $25.47 | $25.55 | $20.90 | 5,380 |
| 2019-07-09 | $25.51 | $25.55 | $25.33 | $25.55 | $20.90 | 54,098 |
| 2019-07-08 | $25.49 | $25.55 | $25.31 | $25.39 | $20.76 | 18,334 |
| 2019-07-05 | $25.53 | $25.53 | $25.43 | $25.45 | $20.81 | 6,121 |
| 2019-07-03 | $25.64 | $25.64 | $25.34 | $25.45 | $20.82 | 17,372 |
| 2019-07-02 | $25.94 | $25.94 | $25.28 | $25.30 | $20.69 | 33,540 |
| 2019-07-01 | $25.50 | $25.54 | $25.40 | $25.45 | $20.81 | 21,692 |
| 2019-06-28 | $25.32 | $26.00 | $24.65 | $25.40 | $20.77 | 213,417 |