Special Opportunities Fund Inc (SPE-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$24.96 ($0.26) 1.05%
Special Opportunities Fund Inc - Daily Information
Click for more stock information on Special Opportunities Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.96 |
| Previous Close | $24.96 |
| High | $24.96 |
| Low | $24.96 |
| Adjusted Open | $24.96 |
| Previous Adjusted Close | $24.96 |
| Adjusted High | $24.96 |
| Adjusted Low | $24.96 |
Invest in Special Opportunities Fund Inc (SPE-P-C)
Historical Stock Data for Special Opportunities Fund Inc (SPE-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 221 |
| 2025-09-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 4 |
| 2025-09-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3 |
| 2025-09-25 | $24.89 | $24.95 | $24.65 | $24.70 | $24.70 | 8,153 |
| 2025-09-24 | $24.53 | $24.90 | $24.49 | $24.62 | $24.62 | 15,762 |
| 2025-09-23 | $24.94 | $24.94 | $24.50 | $24.75 | $24.75 | 20,200 |
| 2025-09-22 | $24.65 | $24.67 | $24.55 | $24.55 | $24.55 | 3,089 |
| 2025-09-19 | $24.87 | $24.87 | $24.44 | $24.64 | $24.64 | 8,868 |
| 2025-09-18 | $24.65 | $24.94 | $24.57 | $24.94 | $24.77 | 12,603 |
| 2025-09-17 | $24.51 | $25.00 | $24.39 | $24.95 | $24.78 | 23,674 |
| 2025-09-16 | $24.75 | $24.87 | $24.75 | $24.87 | $24.69 | 1,003 |
| 2025-09-15 | $24.85 | $25.00 | $24.51 | $24.85 | $24.68 | 14,703 |
| 2025-09-12 | $25.13 | $25.50 | $24.79 | $24.79 | $24.62 | 3,998 |
| 2025-09-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 1,605 |
| 2025-09-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 103 |
| 2025-09-09 | $24.95 | $25.05 | $24.95 | $25.05 | $24.88 | 355 |
| 2025-09-08 | $24.97 | $25.13 | $24.95 | $24.95 | $24.78 | 1,888 |
| 2025-09-05 | $25.09 | $25.09 | $25.00 | $25.00 | $24.83 | 549 |
| 2025-09-04 | $25.00 | $25.06 | $25.00 | $25.02 | $24.85 | 1,603 |
| 2025-09-03 | $25.15 | $25.15 | $24.98 | $25.00 | $24.83 | 2,494 |
| 2025-09-02 | $25.05 | $25.05 | $24.92 | $25.05 | $24.88 | 5,853 |
| 2025-08-29 | $24.90 | $24.93 | $24.90 | $24.93 | $24.75 | 1,003 |
| 2025-08-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.74 | 7 |
| 2025-08-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.74 | 3 |
| 2025-08-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.74 | 3 |
| 2025-08-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.74 | 3 |
| 2025-08-22 | $24.85 | $25.10 | $24.75 | $24.92 | $24.74 | 5,503 |
| 2025-08-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.68 | 3 |
| 2025-08-20 | $24.50 | $24.85 | $24.50 | $24.85 | $24.68 | 4,913 |
| 2025-08-19 | $24.87 | $24.90 | $24.87 | $24.90 | $24.73 | 1,449 |
| 2025-08-18 | $24.61 | $24.75 | $24.60 | $24.60 | $24.43 | 1,928 |
| 2025-08-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.53 | 3 |
| 2025-08-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.53 | 739 |
| 2025-08-13 | $24.40 | $24.78 | $24.40 | $24.58 | $24.41 | 3,109 |
| 2025-08-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 3 |
| 2025-08-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 3 |
| 2025-08-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 4 |
| 2025-08-07 | $24.58 | $24.67 | $24.58 | $24.67 | $24.49 | 355 |
| 2025-08-06 | $24.50 | $24.75 | $24.50 | $24.56 | $24.39 | 1,109 |
| 2025-08-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.26 | 4 |
| 2025-08-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.26 | 23 |
| 2025-08-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.26 | 137 |
| 2025-07-31 | $24.77 | $24.77 | $24.62 | $24.62 | $24.45 | 927 |
| 2025-07-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.63 | 3 |
| 2025-07-29 | $24.62 | $24.80 | $24.62 | $24.80 | $24.63 | 1,248 |
| 2025-07-28 | $24.60 | $24.90 | $24.60 | $24.81 | $24.64 | 5,203 |
| 2025-07-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.43 | 3 |
| 2025-07-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.43 | 3 |
| 2025-07-23 | $24.66 | $24.66 | $24.55 | $24.60 | $24.43 | 1,511 |
| 2025-07-22 | $24.59 | $24.59 | $24.55 | $24.55 | $24.38 | 5,415 |
| 2025-07-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.23 | 103 |
| 2025-07-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.35 | 253 |
| 2025-07-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.48 | 3 |
| 2025-07-16 | $24.36 | $24.65 | $24.36 | $24.65 | $24.48 | 271 |
| 2025-07-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.21 | 3 |
| 2025-07-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.21 | 299 |
| 2025-07-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 3 |
| 2025-07-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 3 |
| 2025-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 3 |
| 2025-07-08 | $24.75 | $24.75 | $24.50 | $24.50 | $24.33 | 256 |
| 2025-07-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.76 | 103 |
| 2025-07-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.81 | 103 |
| 2025-07-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.76 | 104 |
| 2025-07-01 | $24.95 | $24.95 | $24.94 | $24.94 | $24.77 | 204 |
| 2025-06-30 | $24.88 | $24.88 | $24.40 | $24.80 | $24.63 | 4,896 |
| 2025-06-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.71 | 104 |
| 2025-06-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.73 | 73 |
| 2025-06-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.73 | 103 |
| 2025-06-24 | $24.35 | $24.98 | $24.35 | $24.98 | $24.81 | 603 |
| 2025-06-23 | $25.22 | $27.00 | $23.07 | $24.35 | $24.18 | 25,092 |
| 2025-06-20 | $25.25 | $25.88 | $25.07 | $25.40 | $25.22 | 3,173 |
| 2025-06-18 | $24.95 | $26.54 | $24.50 | $25.19 | $25.02 | 3,807 |
| 2025-06-17 | $24.65 | $25.00 | $24.60 | $25.00 | $24.66 | 2,124 |
| 2025-06-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-06-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-06-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-06-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-06-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-06-09 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-06-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 133 |
| 2025-06-05 | $24.26 | $24.47 | $24.26 | $24.47 | $24.13 | 915 |
| 2025-06-04 | $24.30 | $24.59 | $24.15 | $24.24 | $23.91 | 4,407 |
| 2025-06-03 | $24.26 | $24.26 | $24.26 | $24.26 | $23.93 | 0 |
| 2025-06-02 | $24.26 | $24.26 | $24.26 | $24.26 | $23.93 | 100 |
| 2025-05-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.55 | 0 |
| 2025-05-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.55 | 0 |
| 2025-05-28 | $24.27 | $24.89 | $24.25 | $24.89 | $24.55 | 3,760 |
| 2025-05-27 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 0 |
| 2025-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 0 |
| 2025-05-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 0 |
| 2025-05-21 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 0 |
| 2025-05-20 | $24.58 | $24.58 | $24.58 | $24.58 | $24.24 | 1,222 |
| 2025-05-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-05-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-05-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 180 |
| 2025-05-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-05-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-05-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.02 | 0 |
| 2025-05-09 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-05-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 70 |
| 2025-05-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 29 |
| 2025-05-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 400 |
| 2025-05-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 100 |
| 2025-05-02 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2025-05-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2025-04-30 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 628 |
| 2025-04-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2025-04-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 160 |
| 2025-04-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 61 |
| 2025-04-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 80 |
| 2025-04-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 536 |
| 2025-04-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-04-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 20 |
| 2025-04-08 | $24.20 | $24.25 | $24.20 | $24.25 | $24.25 | 1,489 |
| 2025-04-07 | $24.08 | $24.89 | $24.01 | $24.82 | $24.82 | 1,522 |
| 2025-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2025-04-03 | $24.19 | $24.19 | $24.00 | $24.00 | $24.00 | 2,190 |
| 2025-04-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2025-04-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 14 |
| 2025-03-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 123 |
| 2025-03-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2025-03-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-03-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-03-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-03-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 20 |
| 2025-03-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-03-20 | $24.30 | $24.30 | $24.25 | $24.25 | $24.25 | 1,280 |
| 2025-03-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.18 | 0 |
| 2025-03-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.18 | 120 |
| 2025-03-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.18 | 120 |
| 2025-03-14 | $24.36 | $24.36 | $24.36 | $24.36 | $24.19 | 0 |
| 2025-03-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.19 | 147 |
| 2025-03-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.21 | 0 |
| 2025-03-11 | $24.35 | $24.38 | $24.35 | $24.38 | $24.21 | 220 |
| 2025-03-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.19 | 447 |
| 2025-03-07 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
| 2025-03-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
| 2025-03-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
| 2025-03-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
| 2025-03-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
| 2025-02-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 107 |
| 2025-02-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.53 | 500 |
| 2025-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2025-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2025-02-24 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 330 |
| 2025-02-21 | $24.58 | $24.60 | $24.58 | $24.60 | $24.60 | 615 |
| 2025-02-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 315 |
| 2025-02-19 | $24.58 | $24.60 | $24.58 | $24.60 | $24.60 | 500 |
| 2025-02-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2025-02-14 | $24.64 | $24.65 | $24.15 | $24.40 | $24.40 | 6,924 |
| 2025-02-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2025-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2025-02-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2025-02-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2025-02-07 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2025-02-06 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,000 |
| 2025-02-05 | $24.45 | $24.48 | $24.15 | $24.15 | $24.15 | 1,472 |
| 2025-02-04 | $24.00 | $24.25 | $24.00 | $24.25 | $24.25 | 2,086 |
| 2025-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,354 |
| 2025-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-01-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 17 |
| 2025-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 18 |
| 2025-01-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 267 |
| 2025-01-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2025-01-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 14 |
| 2025-01-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 358 |
| 2025-01-15 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-01-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-01-13 | $24.14 | $24.24 | $24.00 | $24.23 | $24.23 | 5,986 |
| 2025-01-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 40 |
| 2025-01-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2025-01-07 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2025-01-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2025-01-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2025-01-02 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2 |
| 2024-12-31 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 120 |
| 2024-12-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2,001 |
| 2024-12-27 | $24.89 | $24.89 | $24.70 | $24.70 | $24.70 | 731 |
| 2024-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-12-24 | $23.78 | $24.00 | $23.78 | $24.00 | $24.00 | 2,243 |
| 2024-12-23 | $24.50 | $24.50 | $23.30 | $24.25 | $24.25 | 4,187 |
| 2024-12-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2024-12-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 101 |
| 2024-12-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.72 | 144 |
| 2024-12-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 0 |
| 2024-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 500 |
| 2024-12-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.89 | 0 |
| 2024-12-12 | $23.88 | $24.05 | $23.88 | $24.05 | $23.89 | 2,799 |
| 2024-12-11 | $23.78 | $24.50 | $23.78 | $24.45 | $24.28 | 1,236 |
| 2024-12-10 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 0 |
| 2024-12-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 0 |
| 2024-12-06 | $23.86 | $24.31 | $23.86 | $24.31 | $24.15 | 3,200 |
| 2024-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 1,200 |
| 2024-12-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.85 | 4,673 |
| 2024-12-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 0 |
| 2024-11-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 199 |
| 2024-11-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 0 |
| 2024-11-26 | $23.75 | $24.10 | $23.75 | $23.75 | $23.59 | 2,200 |
| 2024-11-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.74 | 0 |
| 2024-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.74 | 0 |
| 2024-11-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.74 | 0 |
| 2024-11-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.74 | 0 |
| 2024-11-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.74 | 174 |
| 2024-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 74 |
| 2024-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 481 |
| 2024-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 0 |
| 2024-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 300 |
| 2024-11-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.29 | 0 |
| 2024-11-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-10-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-10-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-10-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-10-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 300 |
| 2024-10-25 | $23.28 | $23.47 | $23.23 | $23.47 | $23.47 | 1,931 |
| 2024-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-15 | $23.45 | $23.50 | $23.45 | $23.50 | $23.50 | 2,636 |
| 2024-10-14 | $23.41 | $23.45 | $23.40 | $23.45 | $23.45 | 1,201 |
| 2024-10-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-10-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-10-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 322 |
| 2024-10-08 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 72 |
| 2024-10-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2024-10-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2024-10-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 100 |
| 2024-10-02 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
| 2024-10-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 211 |
| 2024-09-30 | $23.79 | $23.79 | $23.75 | $23.75 | $23.75 | 680 |
| 2024-09-27 | $23.70 | $23.79 | $23.70 | $23.79 | $23.79 | 401 |
| 2024-09-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2024-09-25 | $23.39 | $23.70 | $23.37 | $23.56 | $23.56 | 5,207 |
| 2024-09-24 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2024-09-23 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2024-09-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2024-09-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 520 |
| 2024-09-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.47 | 0 |
| 2024-09-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.47 | 500 |
| 2024-09-16 | $23.58 | $23.69 | $23.58 | $23.67 | $23.50 | 400 |
| 2024-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 1,100 |
| 2024-09-12 | $23.50 | $23.57 | $23.50 | $23.57 | $23.40 | 1,000 |
| 2024-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 900 |
| 2024-09-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 800 |
| 2024-09-09 | $23.50 | $23.62 | $23.50 | $23.61 | $23.44 | 400 |
| 2024-09-06 | $23.49 | $23.54 | $23.38 | $23.54 | $23.37 | 5,182 |
| 2024-09-05 | $23.30 | $23.30 | $23.05 | $23.20 | $23.03 | 10,728 |
| 2024-09-04 | $23.16 | $23.16 | $23.16 | $23.16 | $22.99 | 0 |
| 2024-09-03 | $23.16 | $23.16 | $23.16 | $23.16 | $22.99 | 102 |
| 2024-08-30 | $23.56 | $23.56 | $23.56 | $23.56 | $23.39 | 101 |
| 2024-08-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.39 | 0 |
| 2024-08-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.39 | 0 |
| 2024-08-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.39 | 0 |
| 2024-08-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.39 | 0 |
| 2024-08-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2024-08-22 | $23.50 | $23.56 | $23.42 | $23.56 | $23.56 | 400 |
| 2024-08-21 | $23.39 | $23.46 | $23.39 | $23.46 | $23.46 | 200 |
| 2024-08-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 100 |
| 2024-08-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2024-08-16 | $23.36 | $23.36 | $23.30 | $23.32 | $23.32 | 1,160 |
| 2024-08-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 200 |
| 2024-08-14 | $23.29 | $23.29 | $23.12 | $23.20 | $23.20 | 650 |
| 2024-08-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 236 |
| 2024-08-12 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2024-08-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2024-08-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2024-08-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 22 |
| 2024-08-06 | $23.10 | $23.29 | $23.10 | $23.29 | $23.29 | 771 |
| 2024-08-05 | $23.20 | $23.20 | $23.00 | $23.10 | $23.10 | 1,518 |
| 2024-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-08-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 32 |
| 2024-07-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-07-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 232 |
| 2024-07-29 | $23.30 | $23.49 | $23.25 | $23.25 | $23.25 | 3,300 |
| 2024-07-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 150 |
| 2024-07-25 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,100 |
| 2024-07-22 | $23.08 | $23.10 | $23.08 | $23.10 | $23.10 | 1,250 |
| 2024-07-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2024-07-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2024-07-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2024-07-10 | $23.23 | $23.33 | $23.15 | $23.15 | $23.15 | 760 |
| 2024-07-09 | $23.18 | $23.18 | $23.16 | $23.16 | $23.16 | 950 |
| 2024-07-08 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-07-05 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-07-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1 |
| 2024-07-02 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 49 |
| 2024-07-01 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 55 |
| 2024-06-28 | $23.20 | $23.27 | $23.20 | $23.27 | $23.27 | 483 |
| 2024-06-27 | $23.07 | $23.08 | $23.07 | $23.08 | $23.08 | 1,262 |
| 2024-06-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2024-06-25 | $23.21 | $23.28 | $23.20 | $23.28 | $23.28 | 350 |
| 2024-06-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-06-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-06-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-06-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 290 |
| 2024-06-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2024-06-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 50 |
| 2024-06-12 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2024-06-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 218 |
| 2024-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-06-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 400 |
| 2024-06-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-06-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 74 |
| 2024-06-04 | $23.00 | $23.13 | $23.00 | $23.00 | $23.00 | 1,091 |
| 2024-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-05-31 | $23.00 | $23.02 | $23.00 | $23.00 | $23.00 | 3,300 |
| 2024-05-30 | $23.02 | $23.02 | $22.75 | $22.77 | $22.77 | 3,874 |
| 2024-05-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 100 |
| 2024-05-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2024-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-05-23 | $23.00 | $23.00 | $22.90 | $23.00 | $23.00 | 1,356 |
| 2024-05-22 | $23.00 | $23.27 | $22.80 | $23.27 | $23.27 | 3,000 |
| 2024-05-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 164 |
| 2024-05-20 | $23.48 | $23.58 | $23.20 | $23.58 | $23.58 | 350 |
| 2024-05-17 | $22.81 | $23.00 | $22.81 | $23.00 | $23.00 | 1,756 |
| 2024-05-16 | $23.00 | $23.00 | $22.99 | $23.00 | $23.00 | 1,104 |
| 2024-05-15 | $23.00 | $23.01 | $23.00 | $23.00 | $23.00 | 888 |
| 2024-05-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 502 |
| 2024-05-13 | $23.44 | $23.62 | $23.36 | $23.62 | $23.62 | 1,000 |
| 2024-05-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-05-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-05-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-05-07 | $23.20 | $23.65 | $23.10 | $23.10 | $23.10 | 2,700 |
| 2024-05-06 | $23.20 | $23.37 | $23.20 | $23.37 | $23.37 | 200 |
| 2024-05-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 400 |
| 2024-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-05-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 37 |
| 2024-04-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-04-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-04-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 132 |
| 2024-04-25 | $23.24 | $23.60 | $23.24 | $23.60 | $23.60 | 333 |
| 2024-04-24 | $23.08 | $23.24 | $23.08 | $23.24 | $23.24 | 300 |
| 2024-04-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2024-04-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2024-04-19 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 3 |
| 2024-04-18 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2024-04-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 219 |
| 2024-04-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 500 |
| 2024-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 14 |
| 2024-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 19 |
| 2024-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2024-04-09 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-04-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-04-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-04-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-04-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-04-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2024-04-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2024-03-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 17 |
| 2024-03-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2024-03-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-03-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 19 |
| 2024-03-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-03-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 200 |
| 2024-03-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 19 |
| 2024-03-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2024-03-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2024-03-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.75 | 2 |
| 2024-03-14 | $22.92 | $22.99 | $22.92 | $22.92 | $22.75 | 1,224 |
| 2024-03-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 352 |
| 2024-03-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 302 |
| 2024-03-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.69 | 0 |
| 2024-03-08 | $22.86 | $23.14 | $22.86 | $22.86 | $22.69 | 1,738 |
| 2024-03-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.73 | 800 |
| 2024-03-06 | $22.99 | $22.99 | $22.75 | $22.94 | $22.77 | 14,957 |
| 2024-03-05 | $23.18 | $23.18 | $22.90 | $22.92 | $22.75 | 4,750 |
| 2024-03-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2024-03-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2024-02-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2024-02-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 191 |
| 2024-02-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.73 | 877 |
| 2024-02-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.23 | 380 |
| 2024-02-23 | $23.16 | $23.16 | $23.16 | $23.16 | $22.99 | 400 |
| 2024-02-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.73 | 420 |
| 2024-02-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.73 | 1,015 |
| 2024-02-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2024-02-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 75 |
| 2024-02-15 | $22.85 | $22.85 | $22.80 | $22.85 | $22.68 | 4,795 |
| 2024-02-14 | $22.85 | $22.86 | $22.85 | $22.86 | $22.69 | 353 |
| 2024-02-13 | $23.11 | $23.11 | $23.11 | $23.11 | $22.94 | 0 |
| 2024-02-12 | $22.85 | $23.11 | $22.85 | $23.11 | $22.94 | 782 |
| 2024-02-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 200 |
| 2024-02-08 | $23.11 | $23.11 | $22.80 | $22.80 | $22.80 | 1,740 |
| 2024-02-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2 |
| 2024-02-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 350 |
| 2024-02-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 205 |
| 2024-02-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 267 |
| 2024-02-01 | $22.72 | $22.73 | $22.72 | $22.72 | $22.72 | 14,587 |
| 2024-01-31 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 4 |
| 2024-01-30 | $22.71 | $22.72 | $22.71 | $22.71 | $22.71 | 1,900 |
| 2024-01-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 412 |
| 2024-01-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1,332 |
| 2024-01-25 | $22.83 | $22.83 | $22.60 | $22.60 | $22.60 | 2,637 |
| 2024-01-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 25 |
| 2024-01-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2024-01-22 | $22.89 | $23.36 | $22.61 | $23.36 | $23.36 | 3,353 |
| 2024-01-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-01-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 4 |
| 2024-01-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 18 |
| 2024-01-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2 |
| 2024-01-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 72 |
| 2024-01-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,904 |
| 2024-01-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 988 |
| 2024-01-09 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 14 |
| 2024-01-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 9 |
| 2024-01-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2024-01-04 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 14 |
| 2024-01-03 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 4 |
| 2024-01-02 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 939 |
| 2023-12-29 | $22.90 | $22.90 | $22.80 | $22.89 | $22.89 | 4,958 |
| 2023-12-28 | $22.85 | $22.85 | $22.83 | $22.85 | $22.85 | 4,827 |
| 2023-12-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 175 |
| 2023-12-26 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 209 |
| 2023-12-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 124 |
| 2023-12-21 | $22.75 | $22.76 | $22.75 | $22.75 | $22.75 | 4,370 |
| 2023-12-20 | $22.74 | $22.74 | $22.70 | $22.70 | $22.70 | 2,890 |
| 2023-12-19 | $22.67 | $22.73 | $22.66 | $22.68 | $22.68 | 1,779 |
| 2023-12-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 347 |
| 2023-12-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.59 | 1 |
| 2023-12-14 | $22.90 | $22.95 | $22.76 | $22.76 | $22.59 | 1,882 |
| 2023-12-13 | $22.80 | $22.80 | $22.75 | $22.75 | $22.58 | 11,384 |
| 2023-12-12 | $22.75 | $22.80 | $22.75 | $22.80 | $22.63 | 5,602 |
| 2023-12-11 | $22.73 | $22.93 | $22.68 | $22.75 | $22.58 | 7,543 |
| 2023-12-08 | $22.55 | $22.74 | $22.55 | $22.74 | $22.74 | 1,027 |
| 2023-12-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3,450 |
| 2023-12-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 4 |
| 2023-12-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 14 |
| 2023-12-04 | $22.51 | $22.90 | $22.51 | $22.90 | $22.90 | 1,451 |
| 2023-12-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-11-30 | $22.81 | $22.81 | $22.45 | $22.45 | $22.45 | 566 |
| 2023-11-29 | $22.78 | $22.85 | $22.78 | $22.85 | $22.85 | 332 |
| 2023-11-28 | $22.48 | $22.48 | $22.45 | $22.45 | $22.45 | 2,909 |
| 2023-11-27 | $22.48 | $22.84 | $22.45 | $22.45 | $22.45 | 1,536 |
| 2023-11-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-11-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
| 2023-11-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 31 |
| 2023-11-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 420 |
| 2023-11-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1,715 |
| 2023-11-16 | $22.61 | $22.61 | $22.50 | $22.50 | $22.50 | 12,175 |
| 2023-11-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 790 |
| 2023-11-14 | $22.30 | $22.31 | $22.30 | $22.31 | $22.31 | 2,508 |
| 2023-11-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2 |
| 2023-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 8 |
| 2023-11-09 | $22.35 | $22.35 | $22.20 | $22.20 | $22.20 | 1,972 |
| 2023-11-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 122 |
| 2023-11-07 | $22.64 | $22.80 | $22.47 | $22.47 | $22.47 | 874 |
| 2023-11-06 | $22.20 | $23.10 | $20.64 | $22.01 | $22.01 | 6,904 |
| 2023-11-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 35 |
| 2023-11-02 | $22.36 | $22.36 | $22.32 | $22.32 | $22.32 | 5,677 |
| 2023-11-01 | $23.10 | $23.10 | $22.36 | $22.36 | $22.36 | 907 |
| 2023-10-31 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 76 |
| 2023-10-30 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-10-27 | $23.25 | $23.25 | $22.34 | $22.34 | $22.34 | 1,300 |
| 2023-10-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2,311 |
| 2023-10-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 112 |
| 2023-10-24 | $22.85 | $22.85 | $22.45 | $22.45 | $22.45 | 1,742 |
| 2023-10-23 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-10-20 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 99 |
| 2023-10-19 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-10-18 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 582 |
| 2023-10-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 560 |
| 2023-10-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-10-13 | $22.34 | $22.40 | $22.34 | $22.40 | $22.40 | 1,100 |
| 2023-10-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2023-10-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-10-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 624 |
| 2023-10-09 | $22.41 | $22.45 | $22.40 | $22.40 | $22.40 | 3,917 |
| 2023-10-06 | $22.34 | $22.50 | $22.34 | $22.45 | $22.45 | 6,269 |
| 2023-10-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-10-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-10-03 | $22.34 | $22.68 | $22.34 | $22.68 | $22.68 | 1,616 |
| 2023-10-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 12 |
| 2023-09-29 | $22.65 | $22.70 | $22.65 | $22.70 | $22.70 | 507 |
| 2023-09-28 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1 |
| 2023-09-27 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2023-09-26 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 148 |
| 2023-09-25 | $22.41 | $22.42 | $22.41 | $22.41 | $22.41 | 546 |
| 2023-09-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-09-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 18 |
| 2023-09-19 | $22.82 | $22.82 | $22.40 | $22.65 | $22.65 | 1,234 |
| 2023-09-18 | $22.77 | $23.00 | $22.77 | $23.00 | $22.83 | 1,125 |
| 2023-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.58 | 15 |
| 2023-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.58 | 0 |
| 2023-09-13 | $22.75 | $22.86 | $22.75 | $22.75 | $22.58 | 1,876 |
| 2023-09-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.57 | 7 |
| 2023-09-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.57 | 1 |
| 2023-09-08 | $22.75 | $22.75 | $22.67 | $22.74 | $22.57 | 2,500 |
| 2023-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 3 |
| 2023-09-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2023-09-05 | $22.81 | $22.90 | $22.80 | $22.80 | $22.63 | 1,418 |
| 2023-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-29 | $23.00 | $23.00 | $22.87 | $23.00 | $23.00 | 5,145 |
| 2023-08-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2023-08-25 | $22.90 | $23.25 | $22.90 | $23.25 | $23.25 | 616 |
| 2023-08-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 300 |
| 2023-08-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 38 |
| 2023-08-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 100 |
| 2023-08-21 | $22.61 | $22.70 | $22.61 | $22.70 | $22.70 | 3,235 |
| 2023-08-18 | $22.54 | $23.00 | $22.54 | $22.71 | $22.71 | 1,400 |
| 2023-08-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 230 |
| 2023-08-16 | $22.60 | $22.95 | $22.60 | $22.71 | $22.71 | 1,331 |
| 2023-08-15 | $22.92 | $22.92 | $22.85 | $22.85 | $22.85 | 2,268 |
| 2023-08-14 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 100 |
| 2023-08-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 55 |
| 2023-08-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 900 |
| 2023-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,916 |
| 2023-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-07 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 900 |
| 2023-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-03 | $22.94 | $23.00 | $22.92 | $23.00 | $23.00 | 2,141 |
| 2023-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3,500 |
| 2023-08-01 | $23.00 | $23.00 | $22.93 | $22.93 | $22.93 | 2,747 |
| 2023-07-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 100 |
| 2023-07-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-07-27 | $23.00 | $23.00 | $22.90 | $22.95 | $22.95 | 7,000 |
| 2023-07-26 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 2,100 |
| 2023-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 7,563 |
| 2023-07-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,966 |
| 2023-07-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 178 |
| 2023-07-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2023-07-19 | $22.75 | $22.76 | $22.75 | $22.76 | $22.76 | 400 |
| 2023-07-18 | $22.75 | $22.88 | $22.75 | $22.75 | $22.75 | 5,565 |
| 2023-07-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 4,109 |
| 2023-07-14 | $22.68 | $22.80 | $22.68 | $22.75 | $22.75 | 2,962 |
| 2023-07-13 | $22.85 | $22.85 | $22.60 | $22.63 | $22.63 | 4,514 |
| 2023-07-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 251 |
| 2023-07-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-07-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-07-07 | $22.65 | $22.83 | $22.65 | $22.80 | $22.80 | 2,118 |
| 2023-07-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2,619 |
| 2023-07-05 | $22.61 | $22.80 | $22.61 | $22.61 | $22.61 | 1,979 |
| 2023-07-03 | $22.61 | $22.98 | $22.61 | $22.98 | $22.98 | 1,834 |
| 2023-06-30 | $22.99 | $23.00 | $22.90 | $22.90 | $22.90 | 1,820 |
| 2023-06-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,222 |
| 2023-06-28 | $22.99 | $22.99 | $22.70 | $22.70 | $22.70 | 624 |
| 2023-06-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-06-26 | $22.40 | $22.65 | $22.40 | $22.65 | $22.65 | 1,342 |
| 2023-06-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-22 | $21.95 | $22.70 | $21.95 | $22.60 | $22.60 | 5,542 |
| 2023-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-06-20 | $23.00 | $23.40 | $22.27 | $23.00 | $23.00 | 8,542 |
| 2023-06-16 | $22.62 | $23.10 | $22.61 | $23.10 | $23.10 | 9,002 |
| 2023-06-15 | $23.10 | $23.10 | $22.88 | $23.10 | $23.10 | 4,500 |
| 2023-06-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 385 |
| 2023-06-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2023-06-12 | $23.03 | $23.40 | $22.66 | $23.40 | $23.40 | 870 |
| 2023-06-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-06-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-06-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-06-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 160 |
| 2023-06-05 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2023-06-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2023-06-01 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2023-05-31 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 100 |
| 2023-05-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-05-26 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 101 |
| 2023-05-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-24 | $23.00 | $23.95 | $22.50 | $22.50 | $22.50 | 1,811 |
| 2023-05-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-05-22 | $22.50 | $22.79 | $22.45 | $22.79 | $22.79 | 2,900 |
| 2023-05-19 | $22.53 | $22.53 | $22.31 | $22.32 | $22.32 | 18,921 |
| 2023-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 140 |
| 2023-05-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-05-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-05-12 | $22.30 | $22.90 | $22.30 | $22.90 | $22.90 | 1,104 |
| 2023-05-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-05-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-05-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1,384 |
| 2023-05-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-05-05 | $22.60 | $22.60 | $22.50 | $22.52 | $22.52 | 10,564 |
| 2023-05-04 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-05-03 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,428 |
| 2023-05-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-05-01 | $22.81 | $23.37 | $22.60 | $22.60 | $22.60 | 6,169 |
| 2023-04-28 | $22.96 | $23.00 | $22.95 | $23.00 | $23.00 | 1,601 |
| 2023-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2023-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-25 | $22.50 | $22.98 | $22.35 | $22.50 | $22.50 | 1,200 |
| 2023-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2023-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 732 |
| 2023-04-17 | $22.50 | $22.68 | $22.50 | $22.50 | $22.50 | 900 |
| 2023-04-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 700 |
| 2023-04-13 | $22.50 | $23.00 | $22.50 | $22.51 | $22.51 | 2,310 |
| 2023-04-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 294 |
| 2023-04-11 | $22.70 | $22.73 | $22.70 | $22.73 | $22.73 | 218 |
| 2023-04-10 | $22.50 | $23.00 | $22.34 | $22.70 | $22.70 | 4,452 |
| 2023-04-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-05 | $22.15 | $22.43 | $22.15 | $22.23 | $22.23 | 3,000 |
| 2023-04-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-04-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 42 |
| 2023-03-31 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 201 |
| 2023-03-30 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 17 |
| 2023-03-29 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-03-28 | $22.10 | $22.10 | $22.07 | $22.07 | $22.07 | 800 |
| 2023-03-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-03-24 | $22.25 | $22.25 | $22.08 | $22.09 | $22.09 | 4,748 |
| 2023-03-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2023-03-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 111 |
| 2023-03-21 | $22.30 | $22.30 | $22.07 | $22.07 | $22.07 | 931 |
| 2023-03-20 | $22.96 | $22.98 | $22.25 | $22.25 | $22.08 | 11,260 |
| 2023-03-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.08 | 0 |
| 2023-03-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.08 | 0 |
| 2023-03-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.08 | 0 |
| 2023-03-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.08 | 1,206 |
| 2023-03-13 | $22.24 | $22.24 | $22.24 | $22.24 | $22.07 | 0 |
| 2023-03-10 | $22.24 | $22.24 | $22.24 | $22.24 | $22.07 | 34 |
| 2023-03-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.07 | 0 |
| 2023-03-08 | $22.25 | $22.35 | $22.24 | $22.24 | $22.07 | 4,869 |
| 2023-03-07 | $22.25 | $22.28 | $22.25 | $22.28 | $22.11 | 548 |
| 2023-03-06 | $22.18 | $22.27 | $22.18 | $22.27 | $22.10 | 474 |
| 2023-03-03 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-03-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-03-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 3 |
| 2023-02-28 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-02-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-02-24 | $22.96 | $22.96 | $22.56 | $22.56 | $22.38 | 200 |
| 2023-02-23 | $22.09 | $22.45 | $22.09 | $22.42 | $22.25 | 700 |
| 2023-02-22 | $22.45 | $22.98 | $22.06 | $22.11 | $21.94 | 12,752 |
| 2023-02-21 | $22.70 | $22.70 | $22.50 | $22.59 | $22.42 | 39,552 |
| 2023-02-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2023-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2023-02-15 | $22.78 | $22.78 | $22.74 | $22.75 | $22.57 | 5,075 |
| 2023-02-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.67 | 0 |
| 2023-02-13 | $22.84 | $22.85 | $22.78 | $22.85 | $22.67 | 3,580 |
| 2023-02-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2023-02-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2023-02-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2023-02-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 1 |
| 2023-02-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2023-02-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2023-02-02 | $22.81 | $22.81 | $22.70 | $22.70 | $22.52 | 1,233 |
| 2023-02-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 8 |
| 2023-01-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 0 |
| 2023-01-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 0 |
| 2023-01-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 0 |
| 2023-01-26 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 0 |
| 2023-01-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.80 | 17 |
| 2023-01-24 | $22.85 | $22.98 | $22.83 | $22.98 | $22.80 | 7,457 |
| 2023-01-23 | $22.99 | $23.00 | $22.99 | $23.00 | $22.82 | 500 |
| 2023-01-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2023-01-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 12,123 |
| 2023-01-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-01-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-01-13 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 1,452 |
| 2023-01-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 200 |
| 2023-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 20 |
| 2023-01-06 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 550 |
| 2023-01-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-01-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 469 |
| 2023-01-03 | $22.04 | $22.95 | $22.00 | $22.50 | $22.50 | 405 |
| 2022-12-30 | $22.70 | $22.85 | $19.92 | $22.69 | $22.69 | 20,136 |
| 2022-12-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 105 |
| 2022-12-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 6 |
| 2022-12-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 7 |
| 2022-12-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-12-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 11 |
| 2022-12-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-12-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 18 |
| 2022-12-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 5 |
| 2022-12-16 | $22.52 | $22.52 | $22.52 | $22.52 | $22.35 | 5 |
| 2022-12-15 | $23.08 | $23.20 | $22.52 | $22.52 | $22.35 | 3,812 |
| 2022-12-14 | $23.00 | $23.08 | $23.00 | $23.08 | $22.90 | 3,117 |
| 2022-12-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.70 | 0 |
| 2022-12-12 | $22.87 | $22.87 | $22.87 | $22.87 | $22.70 | 22 |
| 2022-12-09 | $22.75 | $22.87 | $22.75 | $22.87 | $22.70 | 1,848 |
| 2022-12-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.48 | 0 |
| 2022-12-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.48 | 0 |
| 2022-12-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.48 | 0 |
| 2022-12-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.48 | 0 |
| 2022-12-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.48 | 750 |
| 2022-12-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.37 | 0 |
| 2022-11-30 | $22.54 | $22.54 | $22.54 | $22.54 | $22.37 | 200 |
| 2022-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-11-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.63 | 0 |
| 2022-11-25 | $22.65 | $22.80 | $22.52 | $22.80 | $22.80 | 1,600 |
| 2022-11-23 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 300 |
| 2022-11-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1,329 |
| 2022-11-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 355 |
| 2022-11-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 400 |
| 2022-11-17 | $23.00 | $23.00 | $22.52 | $22.52 | $22.52 | 799 |
| 2022-11-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-15 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 100 |
| 2022-11-14 | $22.63 | $22.63 | $22.54 | $22.54 | $22.54 | 406 |
| 2022-11-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-11-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-11-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 10 |
| 2022-11-08 | $23.48 | $23.48 | $22.65 | $23.20 | $23.20 | 1,817 |
| 2022-11-07 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-11-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-11-03 | $22.90 | $22.96 | $22.90 | $22.96 | $22.96 | 299 |
| 2022-11-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-11-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1,100 |
| 2022-10-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 200 |
| 2022-10-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 400 |
| 2022-10-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-10-26 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 900 |
| 2022-10-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 100 |
| 2022-10-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-10-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2022-10-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-10-19 | $22.81 | $22.82 | $22.80 | $22.80 | $22.80 | 700 |
| 2022-10-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 44 |
| 2022-10-17 | $22.86 | $22.86 | $22.80 | $22.81 | $22.81 | 1,683 |
| 2022-10-14 | $22.80 | $22.82 | $22.80 | $22.81 | $22.81 | 3,200 |
| 2022-10-13 | $22.90 | $23.03 | $22.80 | $23.03 | $23.03 | 9,373 |
| 2022-10-12 | $22.90 | $23.00 | $22.80 | $22.95 | $22.95 | 2,380 |
| 2022-10-11 | $23.10 | $23.10 | $22.95 | $22.95 | $22.95 | 2,000 |
| 2022-10-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-10-07 | $23.28 | $23.28 | $22.85 | $22.85 | $22.85 | 758 |
| 2022-10-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 144 |
| 2022-10-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-10-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 48 |
| 2022-10-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 30 |
| 2022-09-30 | $23.25 | $23.25 | $22.31 | $23.20 | $23.20 | 2,601 |
| 2022-09-29 | $23.23 | $23.25 | $22.91 | $22.91 | $22.91 | 10,000 |
| 2022-09-28 | $23.08 | $23.08 | $22.99 | $22.99 | $22.99 | 1,366 |
| 2022-09-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-09-26 | $23.08 | $23.39 | $23.08 | $23.39 | $23.39 | 2,582 |
| 2022-09-23 | $23.10 | $23.43 | $23.08 | $23.43 | $23.43 | 9,006 |
| 2022-09-22 | $23.16 | $23.19 | $23.10 | $23.10 | $23.10 | 7,330 |
| 2022-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-09-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.58 | 0 |
| 2022-09-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 65 |
| 2022-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 116 |
| 2022-09-14 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 35 |
| 2022-09-13 | $23.58 | $23.59 | $23.58 | $23.59 | $23.59 | 408 |
| 2022-09-12 | $23.69 | $23.75 | $23.60 | $23.60 | $23.60 | 4,164 |
| 2022-09-09 | $23.45 | $23.71 | $23.40 | $23.71 | $23.71 | 2,932 |
| 2022-09-08 | $23.73 | $23.73 | $23.45 | $23.61 | $23.61 | 1,307 |
| 2022-09-07 | $23.59 | $23.60 | $23.42 | $23.54 | $23.54 | 1,400 |
| 2022-09-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 182 |
| 2022-09-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-09-01 | $23.42 | $23.59 | $23.42 | $23.59 | $23.59 | 545 |
| 2022-08-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-08-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 122 |
| 2022-08-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-08-26 | $23.55 | $23.59 | $23.43 | $23.59 | $23.59 | 1,027 |
| 2022-08-25 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 197 |
| 2022-08-24 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-08-23 | $23.45 | $23.61 | $23.45 | $23.61 | $23.61 | 1,200 |
| 2022-08-22 | $23.75 | $23.75 | $23.52 | $23.52 | $23.52 | 6,992 |
| 2022-08-19 | $23.51 | $23.51 | $23.49 | $23.50 | $23.50 | 2,019 |
| 2022-08-18 | $23.70 | $23.74 | $23.70 | $23.74 | $23.74 | 1,103 |
| 2022-08-17 | $24.00 | $24.00 | $23.70 | $23.70 | $23.70 | 833 |
| 2022-08-16 | $23.55 | $23.65 | $23.45 | $23.65 | $23.65 | 2,772 |
| 2022-08-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 113 |
| 2022-08-12 | $23.55 | $23.80 | $23.55 | $23.80 | $23.80 | 800 |
| 2022-08-11 | $24.95 | $24.95 | $23.50 | $23.85 | $23.85 | 10,196 |
| 2022-08-10 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 7,491 |
| 2022-08-09 | $24.25 | $24.25 | $23.89 | $23.89 | $23.89 | 205 |
| 2022-08-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 147 |
| 2022-08-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 140 |
| 2022-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2022-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 492 |
| 2022-07-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-07-27 | $23.40 | $23.69 | $23.38 | $23.69 | $23.69 | 602 |
| 2022-07-26 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 206 |
| 2022-07-25 | $23.45 | $23.46 | $23.38 | $23.38 | $23.38 | 631 |
| 2022-07-22 | $23.45 | $23.51 | $23.45 | $23.51 | $23.51 | 1,205 |
| 2022-07-21 | $23.99 | $24.00 | $23.46 | $23.48 | $23.48 | 903 |
| 2022-07-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 180 |
| 2022-07-19 | $23.98 | $24.00 | $23.98 | $24.00 | $24.00 | 1,814 |
| 2022-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 611 |
| 2022-07-15 | $23.53 | $24.39 | $23.50 | $24.00 | $24.00 | 4,096 |
| 2022-07-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 250 |
| 2022-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-07-12 | $23.85 | $24.07 | $23.50 | $24.00 | $24.00 | 18,037 |
| 2022-07-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,343 |
| 2022-07-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-07-07 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 1,063 |
| 2022-07-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-05 | $23.60 | $23.60 | $23.55 | $23.60 | $23.60 | 1,559 |
| 2022-07-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 25 |
| 2022-06-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 218 |
| 2022-06-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 112 |
| 2022-06-28 | $23.95 | $23.95 | $23.32 | $23.32 | $23.32 | 1,497 |
| 2022-06-27 | $24.03 | $24.03 | $23.41 | $23.41 | $23.41 | 3,645 |
| 2022-06-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2022-06-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2022-06-22 | $23.88 | $23.88 | $23.72 | $23.72 | $23.72 | 518 |
| 2022-06-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 20 |
| 2022-06-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-06-16 | $24.30 | $24.44 | $23.85 | $24.44 | $24.27 | 1,000 |
| 2022-06-15 | $24.52 | $24.52 | $24.30 | $24.30 | $24.13 | 501 |
| 2022-06-14 | $24.35 | $24.35 | $24.30 | $24.30 | $24.13 | 2,100 |
| 2022-06-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.28 | 100 |
| 2022-06-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.28 | 0 |
| 2022-06-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.28 | 144 |
| 2022-06-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 3 |
| 2022-06-07 | $24.36 | $24.36 | $24.30 | $24.30 | $24.13 | 1,308 |
| 2022-06-06 | $24.25 | $24.52 | $24.25 | $24.52 | $24.34 | 1,852 |
| 2022-06-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.06 | 867 |
| 2022-06-02 | $24.23 | $24.23 | $24.23 | $24.23 | $24.06 | 0 |
| 2022-06-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.06 | 0 |
| 2022-05-31 | $24.23 | $24.23 | $24.23 | $24.23 | $24.06 | 0 |
| 2022-05-27 | $24.23 | $24.23 | $24.23 | $24.23 | $24.06 | 0 |
| 2022-05-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.06 | 873 |
| 2022-05-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.04 | 120 |
| 2022-05-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.03 | 147 |
| 2022-05-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.03 | 0 |
| 2022-05-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.03 | 0 |
| 2022-05-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.03 | 15,709 |
| 2022-05-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.03 | 16,424 |
| 2022-05-17 | $23.91 | $23.92 | $23.91 | $23.92 | $23.75 | 537 |
| 2022-05-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.54 | 15,709 |
| 2022-05-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.54 | 15,909 |
| 2022-05-12 | $23.55 | $23.55 | $23.55 | $23.55 | $23.38 | 15,754 |
| 2022-05-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.38 | 19,409 |
| 2022-05-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.76 | 0 |
| 2022-05-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.76 | 16,860 |
| 2022-05-06 | $23.53 | $23.65 | $23.53 | $23.65 | $23.48 | 2,240 |
| 2022-05-05 | $23.51 | $23.53 | $23.51 | $23.53 | $23.36 | 10,569 |
| 2022-05-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.24 | 1,040 |
| 2022-05-03 | $23.35 | $24.05 | $23.35 | $23.70 | $23.53 | 2,700 |
| 2022-05-02 | $23.55 | $23.70 | $23.55 | $23.70 | $23.53 | 18,609 |
| 2022-04-29 | $23.55 | $23.63 | $23.50 | $23.63 | $23.46 | 24,516 |
| 2022-04-28 | $23.90 | $24.68 | $23.75 | $24.24 | $24.07 | 5,028 |
| 2022-04-27 | $23.75 | $23.75 | $23.50 | $23.55 | $23.38 | 7,391 |
| 2022-04-26 | $24.41 | $24.42 | $24.05 | $24.05 | $23.88 | 11,923 |
| 2022-04-25 | $24.60 | $24.60 | $24.43 | $24.44 | $24.27 | 5,243 |
| 2022-04-22 | $24.40 | $24.44 | $24.38 | $24.44 | $24.27 | 1,280 |
| 2022-04-21 | $24.50 | $24.50 | $24.42 | $24.43 | $24.26 | 11,620 |
| 2022-04-20 | $24.79 | $24.79 | $24.48 | $24.48 | $24.30 | 6,425 |
| 2022-04-19 | $24.83 | $24.83 | $24.52 | $24.53 | $24.35 | 8,658 |
| 2022-04-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.43 | 0 |
| 2022-04-14 | $24.69 | $24.69 | $24.60 | $24.60 | $24.43 | 2,072 |
| 2022-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.72 | 0 |
| 2022-04-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.72 | 947 |
| 2022-04-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.72 | 0 |
| 2022-04-08 | $24.58 | $24.89 | $24.55 | $24.89 | $24.72 | 2,854 |
| 2022-04-07 | $24.60 | $24.61 | $24.59 | $24.60 | $24.43 | 19,302 |
| 2022-04-06 | $24.70 | $24.70 | $24.59 | $24.59 | $24.42 | 22,829 |
| 2022-04-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.53 | 99 |
| 2022-04-04 | $24.95 | $24.95 | $24.53 | $24.70 | $24.53 | 6,925 |
| 2022-04-01 | $25.04 | $25.04 | $25.04 | $25.04 | $24.86 | 3 |
| 2022-03-31 | $25.04 | $25.04 | $25.04 | $25.04 | $24.86 | 89 |
| 2022-03-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.86 | 405 |
| 2022-03-29 | $24.85 | $25.04 | $24.85 | $25.03 | $24.85 | 1,838 |
| 2022-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 2,038 |
| 2022-03-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-03-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-03-23 | $24.75 | $24.90 | $24.75 | $24.90 | $24.72 | 1,154 |
| 2022-03-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.67 | 0 |
| 2022-03-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.67 | 1 |
| 2022-03-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.55 | 0 |
| 2022-03-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.55 | 0 |
| 2022-03-16 | $24.95 | $24.95 | $24.84 | $24.84 | $24.55 | 17,402 |
| 2022-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.81 | 15,931 |
| 2022-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 95 |
| 2022-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 16,732 |
| 2022-03-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.77 | 0 |
| 2022-03-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.77 | 0 |
| 2022-03-08 | $25.00 | $25.06 | $25.00 | $25.06 | $24.77 | 400 |
| 2022-03-07 | $25.13 | $25.13 | $25.13 | $25.13 | $24.84 | 100 |
| 2022-03-04 | $25.03 | $25.03 | $25.00 | $25.00 | $24.71 | 2,900 |
| 2022-03-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.81 | 39 |
| 2022-03-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.81 | 0 |
| 2022-03-01 | $25.07 | $25.10 | $25.07 | $25.10 | $24.81 | 5,000 |
| 2022-02-28 | $24.90 | $25.00 | $24.90 | $25.00 | $24.71 | 600 |
| 2022-02-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.59 | 109 |
| 2022-02-24 | $24.86 | $24.88 | $24.80 | $24.88 | $24.59 | 2,450 |
| 2022-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 3,340 |
| 2022-02-22 | $24.83 | $24.95 | $24.83 | $24.87 | $24.58 | 1,720 |
| 2022-02-18 | $25.00 | $25.00 | $24.85 | $24.85 | $24.56 | 21,800 |
| 2022-02-17 | $24.98 | $24.99 | $24.98 | $24.99 | $24.70 | 500 |
| 2022-02-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.67 | 25 |
| 2022-02-15 | $24.96 | $24.99 | $24.96 | $24.96 | $24.67 | 901 |
| 2022-02-14 | $24.95 | $25.00 | $24.95 | $25.00 | $24.71 | 632 |
| 2022-02-11 | $25.00 | $25.00 | $24.96 | $24.96 | $24.67 | 18,392 |
| 2022-02-10 | $25.00 | $25.00 | $24.95 | $24.95 | $24.66 | 5,420 |
| 2022-02-09 | $25.02 | $25.02 | $25.02 | $25.02 | $24.73 | 15,942 |
| 2022-02-08 | $24.99 | $25.02 | $24.99 | $25.02 | $24.73 | 404 |
| 2022-02-07 | $25.01 | $25.01 | $24.98 | $24.98 | $24.69 | 970 |
| 2022-02-04 | $25.01 | $25.01 | $25.00 | $25.00 | $24.71 | 2,105 |
| 2022-02-03 | $25.03 | $25.04 | $25.01 | $25.01 | $24.72 | 700 |
| 2022-02-02 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 0 |
| 2022-02-01 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 2,212 |
| 2022-01-31 | $25.00 | $25.05 | $25.00 | $25.01 | $24.72 | 2,949 |
| 2022-01-28 | $25.10 | $25.25 | $25.00 | $25.00 | $24.71 | 5,350 |
| 2022-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 200 |