Algonquin Power & Utilities Corp (AQNB) Exchange: NYSE
Data as of Aug. 20, 2025
$25.70 ($0.00) 0.00%
Algonquin Power & Utilities Corp - Daily Information
Click for more stock information on Algonquin Power & Utilities Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.70 |
| Previous Close | $25.70 |
| High | $25.85 |
| Low | $25.68 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.70 |
| Adjusted High | $25.85 |
| Adjusted Low | $25.68 |
About Algonquin Power & Utilities Corp (AQNB)
Algonquin Power & Utilities Corp. 6.20 FixedtoFloating Subordinated Notes Series 2019A due July 1 2079
Invest in Algonquin Power & Utilities Corp (AQNB)
Historical Stock Data for Algonquin Power & Utilities Corp (AQNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $25.70 | $25.85 | $25.68 | $25.70 | $25.70 | 135,455 |
| 2025-08-18 | $25.72 | $25.74 | $25.66 | $25.70 | $25.70 | 11,312 |
| 2025-08-15 | $25.85 | $25.85 | $25.61 | $25.65 | $25.65 | 14,854 |
| 2025-08-14 | $25.70 | $25.74 | $25.64 | $25.64 | $25.64 | 7,308 |
| 2025-08-13 | $25.63 | $25.73 | $25.63 | $25.70 | $25.70 | 12,917 |
| 2025-08-12 | $25.65 | $25.73 | $25.63 | $25.63 | $25.63 | 6,300 |
| 2025-08-11 | $25.80 | $25.80 | $25.65 | $25.68 | $25.68 | 6,745 |
| 2025-08-08 | $25.63 | $25.93 | $25.63 | $25.93 | $25.93 | 3,424 |
| 2025-08-07 | $25.73 | $25.79 | $25.62 | $25.64 | $25.64 | 6,540 |
| 2025-08-06 | $25.76 | $25.85 | $25.65 | $25.69 | $25.69 | 8,945 |
| 2025-08-05 | $25.78 | $25.96 | $25.73 | $25.76 | $25.76 | 5,900 |
| 2025-08-04 | $25.83 | $26.00 | $25.83 | $25.87 | $25.87 | 18,685 |
| 2025-08-01 | $26.06 | $26.22 | $25.76 | $25.83 | $25.83 | 33,258 |
| 2025-07-31 | $25.58 | $26.18 | $25.49 | $26.13 | $26.13 | 61,186 |
| 2025-07-30 | $25.55 | $25.62 | $25.53 | $25.62 | $25.62 | 5,779 |
| 2025-07-29 | $25.53 | $25.61 | $25.51 | $25.61 | $25.61 | 10,292 |
| 2025-07-28 | $25.41 | $25.51 | $25.36 | $25.49 | $25.49 | 9,814 |
| 2025-07-25 | $25.57 | $25.57 | $25.40 | $25.42 | $25.42 | 4,874 |
| 2025-07-24 | $25.42 | $25.52 | $25.42 | $25.44 | $25.44 | 4,390 |
| 2025-07-23 | $25.59 | $25.69 | $25.45 | $25.46 | $25.46 | 11,845 |
| 2025-07-22 | $25.57 | $25.73 | $25.57 | $25.58 | $25.58 | 5,287 |
| 2025-07-21 | $25.63 | $25.95 | $25.52 | $25.52 | $25.52 | 12,780 |
| 2025-07-18 | $25.63 | $25.97 | $25.63 | $25.80 | $25.80 | 9,775 |
| 2025-07-17 | $25.79 | $25.80 | $25.60 | $25.68 | $25.68 | 9,050 |
| 2025-07-16 | $25.88 | $25.88 | $25.76 | $25.79 | $25.79 | 12,412 |
| 2025-07-15 | $25.79 | $25.80 | $25.61 | $25.75 | $25.75 | 14,726 |
| 2025-07-14 | $25.58 | $25.77 | $25.58 | $25.68 | $25.68 | 15,127 |
| 2025-07-11 | $25.73 | $25.79 | $25.66 | $25.74 | $25.74 | 14,689 |
| 2025-07-10 | $25.65 | $25.80 | $25.62 | $25.74 | $25.74 | 8,137 |
| 2025-07-09 | $25.65 | $25.65 | $25.51 | $25.57 | $25.57 | 10,876 |
| 2025-07-08 | $25.45 | $25.95 | $25.36 | $25.59 | $25.59 | 14,171 |
| 2025-07-07 | $26.08 | $26.08 | $25.32 | $25.45 | $25.45 | 43,343 |
| 2025-07-03 | $25.65 | $26.13 | $25.65 | $26.13 | $26.13 | 41,900 |
| 2025-07-02 | $25.59 | $25.67 | $25.20 | $25.63 | $25.63 | 39,653 |
| 2025-07-01 | $25.18 | $25.60 | $25.18 | $25.60 | $25.60 | 15,263 |
| 2025-06-30 | $25.12 | $25.44 | $25.09 | $25.16 | $25.16 | 242,133 |
| 2025-06-27 | $25.22 | $25.30 | $25.12 | $25.12 | $25.12 | 43,328 |
| 2025-06-26 | $25.23 | $25.31 | $25.23 | $25.29 | $25.29 | 10,358 |
| 2025-06-25 | $25.27 | $25.35 | $25.22 | $25.25 | $25.25 | 26,168 |
| 2025-06-24 | $25.30 | $25.35 | $25.27 | $25.34 | $25.34 | 11,436 |
| 2025-06-23 | $25.21 | $25.36 | $25.21 | $25.34 | $25.34 | 13,115 |
| 2025-06-20 | $25.25 | $25.38 | $25.15 | $25.30 | $25.30 | 429,799 |
| 2025-06-18 | $25.25 | $25.25 | $25.12 | $25.25 | $25.25 | 26,200 |
| 2025-06-17 | $25.29 | $25.32 | $25.25 | $25.29 | $25.29 | 25,205 |
| 2025-06-16 | $25.10 | $25.30 | $25.10 | $25.25 | $25.25 | 23,742 |
| 2025-06-13 | $25.08 | $25.34 | $25.08 | $25.20 | $25.20 | 24,184 |
| 2025-06-12 | $25.58 | $25.69 | $25.54 | $25.62 | $25.08 | 13,624 |
| 2025-06-11 | $25.64 | $25.71 | $25.55 | $25.69 | $25.15 | 4,773 |
| 2025-06-10 | $25.60 | $25.60 | $25.48 | $25.53 | $24.99 | 10,976 |
| 2025-06-09 | $25.60 | $25.66 | $25.51 | $25.51 | $24.97 | 6,274 |
| 2025-06-06 | $25.65 | $25.66 | $25.60 | $25.60 | $25.60 | 5,210 |
| 2025-06-05 | $25.62 | $25.73 | $25.57 | $25.65 | $25.65 | 14,724 |
| 2025-06-04 | $25.57 | $25.60 | $25.46 | $25.54 | $25.54 | 6,360 |
| 2025-06-03 | $25.44 | $25.62 | $25.44 | $25.60 | $25.60 | 17,364 |
| 2025-06-02 | $25.47 | $25.59 | $25.42 | $25.52 | $25.52 | 5,581 |
| 2025-05-30 | $25.62 | $25.70 | $25.51 | $25.59 | $25.59 | 135,552 |
| 2025-05-29 | $25.62 | $25.66 | $25.53 | $25.60 | $25.60 | 13,130 |
| 2025-05-28 | $25.58 | $25.65 | $25.52 | $25.60 | $25.60 | 10,941 |
| 2025-05-27 | $25.45 | $25.47 | $25.37 | $25.47 | $25.47 | 15,986 |
| 2025-05-23 | $25.29 | $25.49 | $25.29 | $25.48 | $25.48 | 5,056 |
| 2025-05-22 | $25.30 | $25.39 | $25.29 | $25.31 | $25.31 | 18,711 |
| 2025-05-21 | $25.44 | $25.49 | $25.31 | $25.35 | $25.35 | 4,403 |
| 2025-05-20 | $25.55 | $25.55 | $25.41 | $25.50 | $25.50 | 6,347 |
| 2025-05-19 | $25.30 | $25.53 | $25.30 | $25.53 | $25.53 | 6,322 |
| 2025-05-16 | $25.40 | $25.48 | $25.29 | $25.48 | $25.48 | 6,008 |
| 2025-05-15 | $25.41 | $25.44 | $25.24 | $25.43 | $25.43 | 12,327 |
| 2025-05-14 | $25.30 | $25.30 | $25.25 | $25.27 | $25.27 | 7,614 |
| 2025-05-13 | $25.28 | $25.44 | $25.21 | $25.30 | $25.30 | 14,609 |
| 2025-05-12 | $25.24 | $25.30 | $25.18 | $25.25 | $25.25 | 84,009 |
| 2025-05-09 | $25.20 | $25.24 | $25.19 | $25.22 | $25.22 | 35,022 |
| 2025-05-08 | $25.27 | $25.27 | $25.16 | $25.16 | $25.16 | 26,364 |
| 2025-05-07 | $25.12 | $25.25 | $25.12 | $25.17 | $25.17 | 30,193 |
| 2025-05-06 | $25.14 | $25.20 | $25.10 | $25.17 | $25.17 | 49,967 |
| 2025-05-05 | $25.17 | $25.19 | $25.04 | $25.16 | $25.16 | 33,141 |
| 2025-05-02 | $25.15 | $25.20 | $25.13 | $25.17 | $25.17 | 5,646 |
| 2025-05-01 | $25.21 | $25.21 | $25.06 | $25.12 | $25.12 | 7,293 |
| 2025-04-30 | $25.16 | $25.24 | $25.12 | $25.15 | $25.15 | 9,807 |
| 2025-04-29 | $25.12 | $25.25 | $25.12 | $25.16 | $25.16 | 59,597 |
| 2025-04-28 | $25.19 | $25.26 | $25.12 | $25.15 | $25.15 | 403,954 |
| 2025-04-25 | $25.29 | $25.29 | $25.07 | $25.07 | $25.07 | 7,415 |
| 2025-04-24 | $25.25 | $25.34 | $25.16 | $25.20 | $25.20 | 5,558 |
| 2025-04-23 | $25.38 | $25.40 | $25.15 | $25.26 | $25.26 | 6,558 |
| 2025-04-22 | $25.08 | $25.20 | $25.08 | $25.15 | $25.15 | 8,678 |
| 2025-04-21 | $25.10 | $25.17 | $25.01 | $25.07 | $25.07 | 8,305 |
| 2025-04-17 | $25.13 | $25.13 | $25.02 | $25.07 | $25.07 | 3,839 |
| 2025-04-16 | $25.04 | $25.21 | $25.01 | $25.05 | $25.05 | 89,919 |
| 2025-04-15 | $25.12 | $25.15 | $25.00 | $25.04 | $25.04 | 155,430 |
| 2025-04-14 | $25.10 | $25.12 | $24.99 | $25.00 | $25.00 | 38,773 |
| 2025-04-11 | $24.94 | $25.14 | $24.74 | $25.00 | $25.00 | 94,179 |
| 2025-04-10 | $25.26 | $25.26 | $24.85 | $24.97 | $24.97 | 59,970 |
| 2025-04-09 | $25.01 | $25.35 | $24.84 | $25.32 | $25.32 | 213,609 |
| 2025-04-08 | $25.14 | $25.14 | $24.91 | $24.95 | $24.95 | 20,751 |
| 2025-04-07 | $25.05 | $25.05 | $24.59 | $24.80 | $24.80 | 33,187 |
| 2025-04-04 | $24.90 | $25.21 | $24.89 | $25.21 | $25.21 | 90,304 |
| 2025-04-03 | $25.01 | $25.19 | $24.94 | $25.10 | $25.10 | 36,493 |
| 2025-04-02 | $25.24 | $25.30 | $25.15 | $25.22 | $25.22 | 109,080 |
| 2025-04-01 | $25.22 | $25.35 | $25.19 | $25.26 | $25.26 | 21,636 |
| 2025-03-31 | $25.35 | $25.35 | $25.19 | $25.20 | $25.20 | 129,877 |
| 2025-03-28 | $25.34 | $25.43 | $25.34 | $25.35 | $25.35 | 12,882 |
| 2025-03-27 | $25.35 | $25.45 | $25.34 | $25.34 | $25.34 | 22,040 |
| 2025-03-26 | $25.48 | $25.69 | $25.35 | $25.45 | $25.45 | 10,477 |
| 2025-03-25 | $25.84 | $25.95 | $25.45 | $25.51 | $25.51 | 74,066 |
| 2025-03-24 | $25.87 | $25.87 | $25.69 | $25.76 | $25.76 | 3,702 |
| 2025-03-21 | $25.74 | $25.92 | $25.51 | $25.79 | $25.79 | 4,121 |
| 2025-03-20 | $25.91 | $25.91 | $25.58 | $25.66 | $25.66 | 5,706 |
| 2025-03-19 | $25.77 | $25.97 | $25.57 | $25.72 | $25.72 | 83,838 |
| 2025-03-18 | $25.49 | $25.78 | $25.48 | $25.72 | $25.72 | 7,150 |
| 2025-03-17 | $25.49 | $25.66 | $25.35 | $25.61 | $25.61 | 10,671 |
| 2025-03-14 | $25.39 | $25.68 | $25.32 | $25.47 | $25.47 | 27,226 |
| 2025-03-13 | $25.72 | $25.87 | $25.58 | $25.81 | $25.28 | 52,391 |
| 2025-03-12 | $25.64 | $25.87 | $25.55 | $25.87 | $25.34 | 15,247 |
| 2025-03-11 | $25.62 | $25.77 | $25.52 | $25.64 | $25.12 | 19,044 |
| 2025-03-10 | $25.60 | $25.62 | $25.54 | $25.60 | $25.08 | 17,057 |
| 2025-03-07 | $25.55 | $25.62 | $25.52 | $25.57 | $25.05 | 22,977 |
| 2025-03-06 | $25.55 | $25.67 | $25.51 | $25.61 | $25.09 | 20,595 |
| 2025-03-05 | $25.60 | $25.62 | $25.52 | $25.57 | $25.05 | 17,381 |
| 2025-03-04 | $25.70 | $25.70 | $25.54 | $25.62 | $25.10 | 18,317 |
| 2025-03-03 | $25.77 | $25.84 | $25.71 | $25.80 | $25.27 | 4,456 |
| 2025-02-28 | $25.77 | $25.90 | $25.77 | $25.85 | $25.32 | 16,152 |
| 2025-02-27 | $25.94 | $26.05 | $25.75 | $25.90 | $25.37 | 16,058 |
| 2025-02-26 | $25.94 | $26.00 | $25.65 | $26.00 | $25.47 | 20,532 |
| 2025-02-25 | $25.59 | $26.09 | $25.59 | $25.82 | $25.29 | 13,243 |
| 2025-02-24 | $25.60 | $25.78 | $25.60 | $25.78 | $25.25 | 5,658 |
| 2025-02-21 | $25.67 | $25.74 | $25.65 | $25.65 | $25.13 | 12,343 |
| 2025-02-20 | $25.63 | $25.68 | $25.57 | $25.66 | $25.14 | 6,067 |
| 2025-02-19 | $25.63 | $25.69 | $25.62 | $25.66 | $25.13 | 6,145 |
| 2025-02-18 | $25.64 | $25.69 | $25.60 | $25.66 | $25.14 | 5,743 |
| 2025-02-14 | $25.53 | $25.58 | $25.53 | $25.58 | $25.58 | 4,221 |
| 2025-02-13 | $25.54 | $25.60 | $25.45 | $25.56 | $25.56 | 240,093 |
| 2025-02-12 | $25.60 | $25.60 | $25.55 | $25.57 | $25.57 | 6,527 |
| 2025-02-11 | $25.61 | $25.64 | $25.55 | $25.62 | $25.62 | 7,761 |
| 2025-02-10 | $25.53 | $25.62 | $25.51 | $25.62 | $25.62 | 3,850 |
| 2025-02-07 | $25.50 | $25.54 | $25.44 | $25.47 | $25.47 | 5,548 |
| 2025-02-06 | $25.42 | $25.53 | $25.42 | $25.48 | $25.48 | 7,741 |
| 2025-02-05 | $25.44 | $25.53 | $25.37 | $25.45 | $25.45 | 5,060 |
| 2025-02-04 | $25.85 | $25.85 | $25.45 | $25.48 | $25.48 | 8,682 |
| 2025-02-03 | $25.30 | $25.52 | $25.30 | $25.44 | $25.44 | 18,385 |
| 2025-01-31 | $25.61 | $25.61 | $25.30 | $25.30 | $25.30 | 31,169 |
| 2025-01-30 | $25.59 | $25.63 | $25.51 | $25.58 | $25.58 | 7,385 |
| 2025-01-29 | $25.57 | $25.63 | $25.41 | $25.53 | $25.53 | 7,121 |
| 2025-01-28 | $25.49 | $25.61 | $25.43 | $25.43 | $25.43 | 5,316 |
| 2025-01-27 | $25.54 | $25.64 | $25.52 | $25.60 | $25.60 | 10,258 |
| 2025-01-24 | $25.52 | $25.59 | $25.41 | $25.49 | $25.49 | 4,755 |
| 2025-01-23 | $25.50 | $25.58 | $25.36 | $25.41 | $25.41 | 9,824 |
| 2025-01-22 | $25.30 | $25.59 | $25.30 | $25.38 | $25.38 | 6,124 |
| 2025-01-21 | $25.26 | $25.59 | $25.24 | $25.36 | $25.36 | 10,424 |
| 2025-01-17 | $25.32 | $25.34 | $25.22 | $25.29 | $25.29 | 9,217 |
| 2025-01-16 | $25.23 | $25.34 | $25.20 | $25.28 | $25.28 | 7,542 |
| 2025-01-15 | $25.30 | $25.30 | $25.18 | $25.23 | $25.23 | 7,392 |
| 2025-01-14 | $25.16 | $25.36 | $25.16 | $25.18 | $25.18 | 8,486 |
| 2025-01-13 | $25.18 | $25.30 | $25.16 | $25.16 | $25.16 | 16,432 |
| 2025-01-10 | $25.20 | $25.39 | $25.17 | $25.18 | $25.18 | 17,234 |
| 2025-01-08 | $25.18 | $25.27 | $25.18 | $25.19 | $25.19 | 21,966 |
| 2025-01-07 | $25.22 | $25.28 | $25.15 | $25.21 | $25.21 | 14,516 |
| 2025-01-06 | $25.24 | $25.40 | $25.24 | $25.24 | $25.24 | 10,891 |
| 2025-01-03 | $25.27 | $25.42 | $25.22 | $25.25 | $25.25 | 12,298 |
| 2025-01-02 | $25.27 | $25.35 | $25.21 | $25.27 | $25.27 | 12,833 |
| 2024-12-31 | $25.38 | $25.52 | $25.12 | $25.22 | $25.22 | 136,775 |
| 2024-12-30 | $25.35 | $25.49 | $25.33 | $25.49 | $25.49 | 31,442 |
| 2024-12-27 | $25.37 | $25.47 | $25.35 | $25.40 | $25.40 | 13,831 |
| 2024-12-26 | $25.46 | $25.47 | $25.33 | $25.37 | $25.37 | 7,882 |
| 2024-12-24 | $25.35 | $25.40 | $25.27 | $25.31 | $25.31 | 14,115 |
| 2024-12-23 | $25.34 | $25.51 | $25.27 | $25.35 | $25.35 | 13,153 |
| 2024-12-20 | $25.33 | $25.50 | $25.28 | $25.46 | $25.46 | 7,412 |
| 2024-12-19 | $25.28 | $25.43 | $25.27 | $25.35 | $25.35 | 26,670 |
| 2024-12-18 | $25.52 | $25.54 | $25.28 | $25.38 | $25.38 | 26,658 |
| 2024-12-17 | $25.32 | $25.52 | $25.30 | $25.52 | $25.52 | 15,299 |
| 2024-12-16 | $25.40 | $25.52 | $25.28 | $25.42 | $25.42 | 11,572 |
| 2024-12-13 | $25.28 | $25.44 | $25.18 | $25.26 | $25.26 | 30,463 |
| 2024-12-12 | $25.68 | $25.77 | $25.63 | $25.71 | $25.15 | 17,279 |
| 2024-12-11 | $25.65 | $25.80 | $25.65 | $25.78 | $25.22 | 32,573 |
| 2024-12-10 | $25.80 | $25.80 | $25.65 | $25.66 | $25.10 | 9,129 |
| 2024-12-09 | $25.74 | $25.83 | $25.64 | $25.78 | $25.22 | 10,672 |
| 2024-12-06 | $25.87 | $25.87 | $25.72 | $25.83 | $25.26 | 11,370 |
| 2024-12-05 | $25.85 | $25.88 | $25.74 | $25.77 | $25.21 | 7,326 |
| 2024-12-04 | $25.65 | $25.85 | $25.63 | $25.85 | $25.28 | 23,614 |
| 2024-12-03 | $25.58 | $25.70 | $25.55 | $25.64 | $25.08 | 13,524 |
| 2024-12-02 | $25.59 | $25.74 | $25.54 | $25.64 | $25.08 | 13,961 |
| 2024-11-29 | $25.58 | $25.67 | $25.54 | $25.54 | $24.98 | 120,356 |
| 2024-11-27 | $25.53 | $25.71 | $25.53 | $25.64 | $25.08 | 12,805 |
| 2024-11-26 | $25.84 | $25.94 | $25.41 | $25.57 | $25.01 | 48,513 |
| 2024-11-25 | $25.92 | $25.92 | $25.68 | $25.70 | $25.14 | 5,403 |
| 2024-11-22 | $25.91 | $25.91 | $25.76 | $25.77 | $25.21 | 16,303 |
| 2024-11-21 | $25.83 | $25.95 | $25.70 | $25.78 | $25.22 | 9,511 |
| 2024-11-20 | $25.88 | $25.88 | $25.66 | $25.76 | $25.20 | 9,932 |
| 2024-11-19 | $25.77 | $25.97 | $25.75 | $25.83 | $25.26 | 21,950 |
| 2024-11-18 | $25.75 | $25.77 | $25.65 | $25.71 | $25.15 | 9,206 |
| 2024-11-15 | $25.61 | $25.80 | $25.61 | $25.69 | $25.12 | 42,919 |
| 2024-11-14 | $25.55 | $25.79 | $25.55 | $25.70 | $25.14 | 9,630 |
| 2024-11-13 | $25.64 | $25.64 | $25.51 | $25.58 | $25.02 | 13,259 |
| 2024-11-12 | $25.70 | $25.79 | $25.70 | $25.75 | $25.19 | 8,029 |
| 2024-11-11 | $25.74 | $25.80 | $25.70 | $25.70 | $25.14 | 9,204 |
| 2024-11-08 | $25.69 | $25.75 | $25.65 | $25.65 | $25.09 | 42,395 |
| 2024-11-07 | $25.57 | $25.74 | $25.57 | $25.66 | $25.10 | 6,493 |
| 2024-11-06 | $25.60 | $25.75 | $25.60 | $25.68 | $25.12 | 8,843 |
| 2024-11-05 | $25.63 | $25.72 | $25.59 | $25.67 | $25.11 | 28,701 |
| 2024-11-04 | $25.64 | $25.70 | $25.63 | $25.66 | $25.10 | 16,704 |
| 2024-11-01 | $25.66 | $25.77 | $25.60 | $25.64 | $25.08 | 19,582 |
| 2024-10-31 | $25.69 | $25.80 | $25.60 | $25.69 | $25.13 | 61,884 |
| 2024-10-30 | $25.66 | $25.69 | $25.65 | $25.66 | $25.10 | 5,659 |
| 2024-10-29 | $25.60 | $25.67 | $25.60 | $25.65 | $25.08 | 10,019 |
| 2024-10-28 | $25.56 | $25.64 | $25.54 | $25.63 | $25.07 | 5,105 |
| 2024-10-25 | $25.61 | $25.69 | $25.56 | $25.56 | $25.00 | 5,071 |
| 2024-10-24 | $25.69 | $25.69 | $25.48 | $25.60 | $25.04 | 46,518 |
| 2024-10-23 | $25.56 | $25.68 | $25.56 | $25.66 | $25.10 | 7,532 |
| 2024-10-22 | $25.56 | $25.65 | $25.56 | $25.57 | $25.01 | 5,817 |
| 2024-10-21 | $25.65 | $25.67 | $25.55 | $25.61 | $25.05 | 14,979 |
| 2024-10-18 | $25.66 | $25.70 | $25.58 | $25.64 | $25.08 | 7,663 |
| 2024-10-17 | $25.57 | $25.78 | $25.56 | $25.64 | $25.08 | 8,730 |
| 2024-10-16 | $25.72 | $25.83 | $25.64 | $25.71 | $25.15 | 99,742 |
| 2024-10-15 | $25.61 | $25.74 | $25.61 | $25.67 | $25.11 | 8,215 |
| 2024-10-14 | $25.69 | $25.69 | $25.52 | $25.57 | $25.01 | 17,265 |
| 2024-10-11 | $25.47 | $25.65 | $25.47 | $25.65 | $25.09 | 429,071 |
| 2024-10-10 | $25.60 | $25.70 | $25.48 | $25.56 | $25.00 | 17,957 |
| 2024-10-09 | $25.62 | $25.70 | $25.45 | $25.60 | $25.04 | 54,796 |
| 2024-10-08 | $25.46 | $25.62 | $25.46 | $25.59 | $25.02 | 5,019 |
| 2024-10-07 | $25.53 | $25.62 | $25.43 | $25.52 | $24.96 | 14,429 |
| 2024-10-04 | $25.61 | $25.65 | $25.46 | $25.51 | $25.51 | 9,900 |
| 2024-10-03 | $25.68 | $25.68 | $25.59 | $25.62 | $25.62 | 9,708 |
| 2024-10-02 | $25.64 | $25.82 | $25.59 | $25.59 | $25.59 | 13,597 |
| 2024-10-01 | $26.00 | $26.00 | $25.57 | $25.64 | $25.64 | 42,231 |
| 2024-09-30 | $26.35 | $26.39 | $25.99 | $25.99 | $25.99 | 603,358 |
| 2024-09-27 | $26.03 | $26.50 | $25.85 | $26.47 | $26.47 | 125,021 |
| 2024-09-26 | $25.97 | $26.09 | $25.83 | $25.97 | $25.97 | 27,295 |
| 2024-09-25 | $25.99 | $25.99 | $25.76 | $25.92 | $25.92 | 50,080 |
| 2024-09-24 | $25.80 | $25.98 | $25.80 | $25.94 | $25.94 | 47,983 |
| 2024-09-23 | $25.98 | $25.98 | $25.80 | $25.89 | $25.89 | 45,366 |
| 2024-09-20 | $25.91 | $26.00 | $25.80 | $25.89 | $25.89 | 48,151 |
| 2024-09-19 | $26.02 | $26.08 | $25.87 | $25.96 | $25.96 | 51,958 |
| 2024-09-18 | $26.30 | $26.30 | $25.83 | $26.00 | $26.00 | 40,217 |
| 2024-09-17 | $26.06 | $26.39 | $26.00 | $26.31 | $26.31 | 23,340 |
| 2024-09-16 | $25.79 | $26.10 | $25.61 | $26.00 | $26.00 | 20,595 |
| 2024-09-13 | $25.45 | $25.85 | $25.45 | $25.57 | $25.57 | 53,038 |
| 2024-09-12 | $25.99 | $26.05 | $25.85 | $25.98 | $25.37 | 51,105 |
| 2024-09-11 | $25.70 | $25.99 | $25.64 | $25.98 | $25.37 | 27,219 |
| 2024-09-10 | $25.74 | $25.86 | $25.65 | $25.81 | $25.20 | 27,381 |
| 2024-09-09 | $25.68 | $25.74 | $25.64 | $25.74 | $25.14 | 13,167 |
| 2024-09-06 | $25.72 | $25.74 | $25.68 | $25.72 | $25.12 | 10,832 |
| 2024-09-05 | $25.63 | $25.72 | $25.63 | $25.72 | $25.12 | 11,490 |
| 2024-09-04 | $25.60 | $25.72 | $25.49 | $25.68 | $25.08 | 17,073 |
| 2024-09-03 | $25.60 | $25.60 | $25.45 | $25.56 | $24.96 | 14,508 |
| 2024-08-30 | $25.42 | $25.60 | $25.42 | $25.50 | $24.90 | 41,545 |
| 2024-08-29 | $25.50 | $25.53 | $25.41 | $25.53 | $24.93 | 38,744 |
| 2024-08-28 | $25.40 | $25.50 | $25.40 | $25.45 | $24.85 | 60,193 |
| 2024-08-27 | $25.46 | $25.46 | $25.40 | $25.43 | $24.83 | 17,039 |
| 2024-08-26 | $25.50 | $25.54 | $25.43 | $25.49 | $24.89 | 12,252 |
| 2024-08-23 | $25.45 | $25.50 | $25.42 | $25.44 | $24.84 | 7,673 |
| 2024-08-22 | $25.44 | $25.45 | $25.38 | $25.45 | $24.85 | 5,952 |
| 2024-08-21 | $25.42 | $25.43 | $25.41 | $25.41 | $24.81 | 10,209 |
| 2024-08-20 | $25.45 | $25.46 | $25.39 | $25.40 | $24.80 | 19,092 |
| 2024-08-19 | $25.43 | $25.44 | $25.31 | $25.44 | $24.84 | 14,767 |
| 2024-08-16 | $25.36 | $25.43 | $25.36 | $25.43 | $24.83 | 11,063 |
| 2024-08-15 | $25.27 | $25.42 | $25.26 | $25.42 | $24.82 | 14,923 |
| 2024-08-14 | $25.31 | $25.36 | $25.25 | $25.35 | $24.76 | 22,132 |
| 2024-08-13 | $25.21 | $25.31 | $25.18 | $25.31 | $24.72 | 28,251 |
| 2024-08-12 | $25.13 | $25.28 | $24.96 | $25.17 | $24.58 | 43,249 |
| 2024-08-09 | $25.10 | $25.19 | $24.86 | $25.15 | $24.56 | 40,218 |
| 2024-08-08 | $25.20 | $25.20 | $25.13 | $25.19 | $24.60 | 5,130 |
| 2024-08-07 | $25.18 | $25.26 | $25.12 | $25.18 | $24.59 | 9,991 |
| 2024-08-06 | $25.23 | $25.24 | $25.10 | $25.17 | $24.58 | 14,678 |
| 2024-08-05 | $25.18 | $25.23 | $24.59 | $25.10 | $24.51 | 24,090 |
| 2024-08-02 | $25.29 | $25.35 | $25.22 | $25.30 | $24.71 | 16,004 |
| 2024-08-01 | $25.23 | $25.37 | $25.23 | $25.35 | $24.76 | 23,699 |
| 2024-07-31 | $25.41 | $25.57 | $25.05 | $25.18 | $24.59 | 141,160 |
| 2024-07-30 | $25.41 | $25.50 | $25.41 | $25.45 | $24.85 | 6,977 |
| 2024-07-29 | $25.45 | $25.48 | $25.41 | $25.42 | $24.82 | 6,883 |
| 2024-07-26 | $25.43 | $25.55 | $25.42 | $25.51 | $24.91 | 8,859 |
| 2024-07-25 | $25.40 | $25.54 | $25.36 | $25.49 | $24.89 | 13,257 |
| 2024-07-24 | $25.50 | $25.51 | $25.41 | $25.46 | $24.86 | 13,111 |
| 2024-07-23 | $25.46 | $25.58 | $25.42 | $25.44 | $24.84 | 8,394 |
| 2024-07-22 | $25.58 | $25.58 | $25.46 | $25.48 | $24.88 | 21,840 |
| 2024-07-19 | $25.50 | $25.63 | $25.50 | $25.56 | $25.56 | 4,799 |
| 2024-07-18 | $25.58 | $25.65 | $25.58 | $25.60 | $25.60 | 10,749 |
| 2024-07-17 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 4,634 |
| 2024-07-16 | $25.68 | $25.69 | $25.35 | $25.46 | $25.46 | 11,402 |
| 2024-07-15 | $25.64 | $25.70 | $25.63 | $25.63 | $25.63 | 6,644 |
| 2024-07-12 | $25.59 | $25.70 | $25.35 | $25.70 | $25.70 | 5,675 |
| 2024-07-11 | $25.65 | $25.65 | $25.57 | $25.63 | $25.63 | 3,606 |
| 2024-07-10 | $25.30 | $25.47 | $25.30 | $25.45 | $25.45 | 3,389 |
| 2024-07-09 | $25.45 | $25.50 | $25.32 | $25.36 | $25.36 | 6,480 |
| 2024-07-08 | $25.30 | $25.44 | $25.30 | $25.30 | $25.30 | 6,335 |
| 2024-07-05 | $25.24 | $25.39 | $25.24 | $25.36 | $25.36 | 5,564 |
| 2024-07-03 | $25.25 | $25.44 | $25.20 | $25.40 | $25.40 | 12,029 |
| 2024-07-02 | $25.14 | $25.30 | $25.14 | $25.27 | $25.27 | 13,086 |
| 2024-07-01 | $25.25 | $25.32 | $25.16 | $25.23 | $25.23 | 7,004 |
| 2024-06-28 | $25.20 | $25.20 | $25.12 | $25.18 | $25.18 | 37,666 |
| 2024-06-27 | $25.10 | $25.20 | $25.10 | $25.20 | $25.20 | 6,074 |
| 2024-06-26 | $25.09 | $25.15 | $25.09 | $25.13 | $25.13 | 3,712 |
| 2024-06-25 | $25.15 | $25.15 | $25.07 | $25.08 | $25.08 | 55,129 |
| 2024-06-24 | $25.06 | $25.12 | $25.06 | $25.12 | $25.12 | 44,500 |
| 2024-06-21 | $25.09 | $25.11 | $25.06 | $25.06 | $25.06 | 7,127 |
| 2024-06-20 | $25.00 | $25.17 | $25.00 | $25.07 | $25.07 | 7,082 |
| 2024-06-18 | $25.09 | $25.10 | $25.06 | $25.08 | $25.08 | 11,528 |
| 2024-06-17 | $25.03 | $25.10 | $25.03 | $25.08 | $25.08 | 17,620 |
| 2024-06-14 | $25.05 | $25.08 | $24.98 | $25.05 | $25.05 | 37,419 |
| 2024-06-13 | $25.42 | $25.53 | $25.42 | $25.51 | $25.12 | 14,797 |
| 2024-06-12 | $25.54 | $25.54 | $25.40 | $25.46 | $25.07 | 13,721 |
| 2024-06-11 | $25.53 | $25.60 | $25.34 | $25.47 | $25.08 | 19,103 |
| 2024-06-10 | $25.44 | $25.49 | $25.30 | $25.45 | $25.06 | 10,636 |
| 2024-06-07 | $25.35 | $25.44 | $25.28 | $25.44 | $25.44 | 3,211 |
| 2024-06-06 | $25.28 | $25.47 | $25.28 | $25.35 | $25.35 | 9,260 |
| 2024-06-05 | $25.44 | $25.44 | $25.27 | $25.31 | $25.31 | 11,519 |
| 2024-06-04 | $25.66 | $25.66 | $25.45 | $25.49 | $25.49 | 15,171 |
| 2024-06-03 | $25.44 | $25.73 | $25.40 | $25.65 | $25.65 | 30,442 |
| 2024-05-31 | $25.28 | $25.55 | $25.26 | $25.50 | $25.50 | 179,487 |
| 2024-05-30 | $25.25 | $25.27 | $25.25 | $25.26 | $25.26 | 6,047 |
| 2024-05-29 | $25.25 | $25.25 | $25.21 | $25.23 | $25.23 | 7,648 |
| 2024-05-28 | $25.17 | $25.24 | $25.17 | $25.24 | $25.24 | 14,203 |
| 2024-05-24 | $25.21 | $25.21 | $25.16 | $25.20 | $25.20 | 11,867 |
| 2024-05-23 | $25.14 | $25.23 | $25.14 | $25.16 | $25.16 | 21,883 |
| 2024-05-22 | $25.14 | $25.20 | $25.14 | $25.20 | $25.20 | 36,913 |
| 2024-05-21 | $25.11 | $25.17 | $25.11 | $25.17 | $25.17 | 16,384 |
| 2024-05-20 | $25.12 | $25.16 | $25.11 | $25.16 | $25.16 | 4,530 |
| 2024-05-17 | $25.15 | $25.16 | $25.08 | $25.11 | $25.11 | 14,084 |
| 2024-05-16 | $25.02 | $25.15 | $25.02 | $25.07 | $25.07 | 9,954 |
| 2024-05-15 | $25.06 | $25.10 | $25.05 | $25.10 | $25.10 | 13,978 |
| 2024-05-14 | $24.95 | $25.10 | $24.95 | $25.06 | $25.06 | 14,569 |
| 2024-05-13 | $24.95 | $25.06 | $24.95 | $25.02 | $25.02 | 49,557 |
| 2024-05-10 | $24.99 | $25.03 | $24.99 | $24.99 | $24.99 | 6,090 |
| 2024-05-09 | $24.93 | $25.04 | $24.93 | $25.01 | $25.01 | 26,827 |
| 2024-05-08 | $24.88 | $25.00 | $24.88 | $25.00 | $25.00 | 43,337 |
| 2024-05-07 | $25.02 | $25.04 | $24.89 | $24.92 | $24.92 | 47,094 |
| 2024-05-06 | $25.06 | $25.06 | $24.77 | $24.99 | $24.99 | 89,289 |
| 2024-05-03 | $24.97 | $25.03 | $24.97 | $25.00 | $25.00 | 4,341 |
| 2024-05-02 | $24.93 | $25.05 | $24.93 | $25.00 | $25.00 | 32,012 |
| 2024-05-01 | $24.95 | $25.01 | $24.91 | $25.00 | $25.00 | 22,232 |
| 2024-04-30 | $24.93 | $25.00 | $24.92 | $24.95 | $24.95 | 23,861 |
| 2024-04-29 | $24.93 | $24.96 | $24.91 | $24.92 | $24.92 | 16,805 |
| 2024-04-26 | $24.92 | $25.01 | $24.91 | $24.91 | $24.91 | 20,321 |
| 2024-04-25 | $24.95 | $24.95 | $24.91 | $24.92 | $24.92 | 8,468 |
| 2024-04-24 | $25.04 | $25.04 | $24.96 | $24.97 | $24.97 | 14,147 |
| 2024-04-23 | $24.91 | $25.01 | $24.91 | $24.97 | $24.97 | 10,107 |
| 2024-04-22 | $24.92 | $24.99 | $24.86 | $24.92 | $24.92 | 19,977 |
| 2024-04-19 | $24.85 | $24.90 | $24.85 | $24.88 | $24.88 | 13,851 |
| 2024-04-18 | $24.90 | $25.00 | $24.90 | $24.91 | $24.91 | 31,085 |
| 2024-04-17 | $24.85 | $25.02 | $24.85 | $24.93 | $24.93 | 11,001 |
| 2024-04-16 | $24.86 | $24.95 | $24.76 | $24.82 | $24.82 | 99,371 |
| 2024-04-15 | $24.87 | $24.91 | $24.86 | $24.88 | $24.88 | 28,713 |
| 2024-04-12 | $24.86 | $25.02 | $24.86 | $24.90 | $24.90 | 40,780 |
| 2024-04-11 | $24.80 | $24.95 | $24.76 | $24.85 | $24.85 | 28,510 |
| 2024-04-10 | $24.90 | $24.91 | $24.86 | $24.86 | $24.86 | 27,481 |
| 2024-04-09 | $24.91 | $24.96 | $24.91 | $24.94 | $24.94 | 5,890 |
| 2024-04-08 | $24.96 | $24.97 | $24.91 | $24.92 | $24.92 | 14,489 |
| 2024-04-05 | $24.94 | $25.02 | $24.94 | $24.96 | $24.96 | 12,427 |
| 2024-04-04 | $25.01 | $25.05 | $24.94 | $25.00 | $25.00 | 51,081 |
| 2024-04-03 | $25.00 | $25.11 | $24.98 | $25.07 | $25.07 | 46,706 |
| 2024-04-02 | $25.09 | $25.09 | $25.00 | $25.03 | $25.03 | 19,439 |
| 2024-04-01 | $24.95 | $25.07 | $24.95 | $25.05 | $25.05 | 14,367 |
| 2024-03-28 | $25.01 | $25.10 | $25.00 | $25.00 | $25.00 | 60,260 |
| 2024-03-27 | $25.04 | $25.05 | $25.00 | $25.03 | $25.03 | 20,329 |
| 2024-03-26 | $24.92 | $25.08 | $24.91 | $25.05 | $25.05 | 18,301 |
| 2024-03-25 | $25.04 | $25.04 | $24.94 | $25.00 | $25.00 | 8,320 |
| 2024-03-22 | $24.94 | $25.10 | $24.94 | $25.05 | $25.05 | 11,604 |
| 2024-03-21 | $25.04 | $25.10 | $24.95 | $24.97 | $24.97 | 34,338 |
| 2024-03-20 | $24.87 | $25.10 | $24.87 | $25.07 | $25.07 | 30,270 |
| 2024-03-19 | $24.93 | $24.98 | $24.86 | $24.95 | $24.95 | 17,209 |
| 2024-03-18 | $24.85 | $24.94 | $24.82 | $24.85 | $24.85 | 21,718 |
| 2024-03-15 | $24.80 | $24.92 | $24.80 | $24.91 | $24.91 | 24,696 |
| 2024-03-14 | $24.97 | $24.97 | $24.85 | $24.85 | $24.85 | 24,367 |
| 2024-03-13 | $25.12 | $25.25 | $25.12 | $25.22 | $24.83 | 271,433 |
| 2024-03-12 | $25.26 | $25.33 | $25.17 | $25.19 | $24.80 | 80,966 |
| 2024-03-11 | $25.27 | $25.28 | $25.20 | $25.28 | $24.89 | 7,716 |
| 2024-03-08 | $25.24 | $25.33 | $25.14 | $25.33 | $24.94 | 12,697 |
| 2024-03-07 | $25.02 | $25.25 | $25.02 | $25.24 | $24.85 | 9,296 |
| 2024-03-06 | $25.11 | $25.26 | $24.94 | $25.01 | $24.63 | 58,188 |
| 2024-03-05 | $25.08 | $25.25 | $25.06 | $25.13 | $24.74 | 34,844 |
| 2024-03-04 | $25.15 | $25.28 | $25.08 | $25.16 | $24.77 | 11,072 |
| 2024-03-01 | $25.15 | $25.26 | $25.14 | $25.24 | $24.85 | 5,984 |
| 2024-02-29 | $25.13 | $25.25 | $25.11 | $25.25 | $25.25 | 24,834 |
| 2024-02-28 | $25.05 | $25.20 | $25.05 | $25.20 | $25.20 | 10,877 |
| 2024-02-27 | $25.12 | $25.20 | $25.12 | $25.14 | $25.14 | 7,765 |
| 2024-02-26 | $25.09 | $25.18 | $25.09 | $25.17 | $25.17 | 6,942 |
| 2024-02-23 | $25.04 | $25.19 | $25.03 | $25.19 | $25.19 | 15,364 |
| 2024-02-22 | $25.12 | $25.12 | $25.03 | $25.12 | $25.12 | 4,687 |
| 2024-02-21 | $25.02 | $25.09 | $24.97 | $25.09 | $25.09 | 4,857 |
| 2024-02-20 | $25.07 | $25.12 | $25.04 | $25.06 | $25.06 | 9,255 |
| 2024-02-16 | $25.04 | $25.12 | $25.04 | $25.12 | $25.12 | 7,364 |
| 2024-02-15 | $24.92 | $25.05 | $24.92 | $25.04 | $25.04 | 28,560 |
| 2024-02-14 | $25.00 | $25.00 | $24.82 | $24.94 | $24.94 | 8,314 |
| 2024-02-13 | $24.82 | $24.93 | $24.64 | $24.93 | $24.93 | 17,123 |
| 2024-02-12 | $24.99 | $25.00 | $24.84 | $24.89 | $24.89 | 31,843 |
| 2024-02-09 | $24.86 | $24.99 | $24.86 | $24.99 | $24.99 | 14,908 |
| 2024-02-08 | $24.81 | $25.00 | $24.81 | $24.95 | $24.95 | 14,558 |
| 2024-02-07 | $24.77 | $24.94 | $24.77 | $24.83 | $24.83 | 8,763 |
| 2024-02-06 | $24.76 | $24.86 | $24.76 | $24.80 | $24.80 | 7,947 |
| 2024-02-05 | $24.81 | $24.87 | $24.78 | $24.79 | $24.79 | 17,081 |
| 2024-02-02 | $24.75 | $24.87 | $24.70 | $24.83 | $24.83 | 112,424 |
| 2024-02-01 | $24.77 | $24.95 | $24.74 | $24.85 | $24.85 | 64,929 |
| 2024-01-31 | $24.92 | $24.92 | $24.70 | $24.77 | $24.77 | 102,915 |
| 2024-01-30 | $25.04 | $25.04 | $24.86 | $24.86 | $24.86 | 37,824 |
| 2024-01-29 | $24.90 | $25.04 | $24.82 | $25.03 | $25.03 | 14,959 |
| 2024-01-26 | $24.89 | $25.02 | $24.89 | $24.98 | $24.98 | 17,973 |
| 2024-01-25 | $24.95 | $25.08 | $24.82 | $25.02 | $25.02 | 27,128 |
| 2024-01-24 | $24.90 | $24.92 | $24.85 | $24.92 | $24.92 | 41,710 |
| 2024-01-23 | $24.76 | $24.88 | $24.72 | $24.85 | $24.85 | 10,068 |
| 2024-01-22 | $24.79 | $24.90 | $24.70 | $24.84 | $24.84 | 46,860 |
| 2024-01-19 | $24.81 | $24.89 | $24.73 | $24.85 | $24.85 | 24,380 |
| 2024-01-18 | $24.72 | $24.85 | $24.70 | $24.85 | $24.85 | 21,812 |
| 2024-01-17 | $24.65 | $24.88 | $24.60 | $24.78 | $24.78 | 42,792 |
| 2024-01-16 | $24.65 | $24.81 | $24.61 | $24.65 | $24.65 | 36,635 |
| 2024-01-12 | $24.60 | $24.80 | $24.60 | $24.62 | $24.62 | 61,702 |
| 2024-01-11 | $24.62 | $24.70 | $24.62 | $24.66 | $24.66 | 59,460 |
| 2024-01-10 | $24.59 | $24.69 | $24.59 | $24.63 | $24.63 | 39,282 |
| 2024-01-09 | $24.56 | $24.71 | $24.56 | $24.63 | $24.63 | 27,493 |
| 2024-01-08 | $24.68 | $24.77 | $24.57 | $24.61 | $24.61 | 20,420 |
| 2024-01-05 | $24.51 | $24.70 | $24.51 | $24.63 | $24.63 | 17,214 |
| 2024-01-04 | $24.40 | $24.59 | $24.35 | $24.54 | $24.54 | 117,438 |
| 2024-01-03 | $24.25 | $24.42 | $24.15 | $24.38 | $24.38 | 36,678 |
| 2024-01-02 | $24.13 | $24.25 | $24.12 | $24.24 | $24.24 | 30,092 |
| 2023-12-29 | $24.17 | $24.30 | $23.93 | $24.13 | $24.13 | 211,019 |
| 2023-12-28 | $24.85 | $24.99 | $24.00 | $24.13 | $24.13 | 153,809 |
| 2023-12-27 | $24.53 | $24.85 | $24.50 | $24.85 | $24.85 | 13,825 |
| 2023-12-26 | $24.69 | $24.93 | $24.52 | $24.52 | $24.52 | 19,855 |
| 2023-12-22 | $24.51 | $24.91 | $24.45 | $24.78 | $24.78 | 16,506 |
| 2023-12-21 | $24.59 | $24.81 | $24.38 | $24.59 | $24.59 | 21,853 |
| 2023-12-20 | $24.32 | $24.82 | $24.32 | $24.70 | $24.70 | 18,584 |
| 2023-12-19 | $24.39 | $24.58 | $24.24 | $24.44 | $24.44 | 218,579 |
| 2023-12-18 | $24.42 | $24.57 | $24.10 | $24.50 | $24.50 | 26,028 |
| 2023-12-15 | $24.50 | $24.65 | $24.25 | $24.31 | $24.31 | 40,469 |
| 2023-12-14 | $24.45 | $24.67 | $24.41 | $24.54 | $24.54 | 30,473 |
| 2023-12-13 | $24.61 | $24.96 | $24.54 | $24.79 | $24.40 | 27,290 |
| 2023-12-12 | $24.83 | $24.95 | $24.65 | $24.65 | $24.27 | 28,653 |
| 2023-12-11 | $24.68 | $24.94 | $24.68 | $24.83 | $24.45 | 14,337 |
| 2023-12-08 | $24.75 | $24.96 | $24.74 | $24.76 | $24.38 | 29,023 |
| 2023-12-07 | $24.95 | $24.95 | $24.61 | $24.78 | $24.39 | 31,191 |
| 2023-12-06 | $24.93 | $25.23 | $24.76 | $24.95 | $24.56 | 16,036 |
| 2023-12-05 | $24.89 | $25.04 | $24.81 | $25.01 | $24.62 | 44,442 |
| 2023-12-04 | $24.84 | $25.24 | $24.73 | $24.99 | $24.60 | 30,096 |
| 2023-12-01 | $24.85 | $25.36 | $24.82 | $25.00 | $24.61 | 60,026 |
| 2023-11-30 | $24.88 | $25.21 | $24.85 | $25.00 | $24.61 | 84,463 |
| 2023-11-29 | $24.75 | $25.01 | $24.64 | $25.01 | $24.62 | 14,810 |
| 2023-11-28 | $24.58 | $24.75 | $24.58 | $24.75 | $24.37 | 30,138 |
| 2023-11-27 | $24.63 | $24.72 | $24.48 | $24.67 | $24.29 | 59,509 |
| 2023-11-24 | $24.68 | $24.80 | $24.61 | $24.70 | $24.32 | 7,844 |
| 2023-11-22 | $24.54 | $24.79 | $24.50 | $24.55 | $24.55 | 47,336 |
| 2023-11-21 | $24.51 | $24.60 | $24.51 | $24.59 | $24.59 | 42,192 |
| 2023-11-20 | $24.50 | $24.71 | $24.50 | $24.63 | $24.63 | 26,532 |
| 2023-11-17 | $24.61 | $24.73 | $24.56 | $24.58 | $24.58 | 20,339 |
| 2023-11-16 | $24.61 | $24.78 | $24.55 | $24.68 | $24.68 | 14,891 |
| 2023-11-15 | $24.45 | $24.70 | $24.42 | $24.70 | $24.70 | 93,426 |
| 2023-11-14 | $24.42 | $24.65 | $24.40 | $24.50 | $24.50 | 59,237 |
| 2023-11-13 | $24.25 | $24.53 | $24.16 | $24.34 | $24.34 | 19,818 |
| 2023-11-10 | $24.32 | $24.40 | $24.28 | $24.32 | $24.32 | 34,838 |
| 2023-11-09 | $24.44 | $24.49 | $24.20 | $24.44 | $24.44 | 21,836 |
| 2023-11-08 | $24.61 | $24.65 | $24.45 | $24.45 | $24.45 | 22,639 |
| 2023-11-07 | $24.50 | $24.89 | $24.35 | $24.48 | $24.48 | 8,971 |
| 2023-11-06 | $24.58 | $24.74 | $24.35 | $24.55 | $24.55 | 21,113 |
| 2023-11-03 | $24.52 | $24.71 | $24.52 | $24.58 | $24.58 | 18,479 |
| 2023-11-02 | $24.53 | $24.72 | $24.49 | $24.53 | $24.53 | 11,190 |
| 2023-11-01 | $24.50 | $24.77 | $24.46 | $24.56 | $24.56 | 47,173 |
| 2023-10-31 | $24.30 | $24.64 | $24.30 | $24.59 | $24.59 | 36,566 |
| 2023-10-30 | $24.07 | $24.41 | $24.07 | $24.34 | $24.34 | 39,431 |
| 2023-10-27 | $24.23 | $24.65 | $24.04 | $24.11 | $24.11 | 23,588 |
| 2023-10-26 | $24.44 | $24.49 | $24.15 | $24.23 | $24.23 | 35,390 |
| 2023-10-25 | $24.48 | $24.50 | $24.23 | $24.45 | $24.45 | 23,696 |
| 2023-10-24 | $24.17 | $24.70 | $24.00 | $24.41 | $24.41 | 120,866 |
| 2023-10-23 | $23.83 | $24.29 | $23.83 | $24.03 | $24.03 | 24,817 |
| 2023-10-20 | $23.86 | $24.13 | $23.83 | $23.90 | $23.90 | 11,010 |
| 2023-10-19 | $24.17 | $24.28 | $23.95 | $23.95 | $23.95 | 25,056 |
| 2023-10-18 | $24.50 | $24.58 | $24.19 | $24.23 | $24.23 | 142,592 |
| 2023-10-17 | $23.82 | $24.63 | $23.82 | $24.54 | $24.54 | 167,961 |
| 2023-10-16 | $23.89 | $24.00 | $23.86 | $23.89 | $23.89 | 28,681 |
| 2023-10-13 | $23.86 | $24.04 | $23.86 | $23.90 | $23.90 | 28,055 |
| 2023-10-12 | $24.00 | $24.12 | $23.80 | $23.82 | $23.82 | 13,949 |
| 2023-10-11 | $24.19 | $24.19 | $23.98 | $24.05 | $24.05 | 13,557 |
| 2023-10-10 | $23.90 | $24.12 | $23.57 | $24.10 | $24.10 | 25,289 |
| 2023-10-09 | $23.72 | $23.95 | $23.72 | $23.81 | $23.81 | 48,244 |
| 2023-10-06 | $23.68 | $23.74 | $23.46 | $23.56 | $23.56 | 79,057 |
| 2023-10-05 | $24.35 | $24.35 | $23.73 | $23.78 | $23.78 | 78,062 |
| 2023-10-04 | $24.41 | $24.46 | $24.18 | $24.28 | $24.28 | 29,055 |
| 2023-10-03 | $24.40 | $24.40 | $24.15 | $24.35 | $24.35 | 33,608 |
| 2023-10-02 | $24.49 | $24.81 | $24.15 | $24.48 | $24.48 | 356,176 |
| 2023-09-29 | $24.28 | $24.64 | $24.28 | $24.53 | $24.53 | 97,368 |
| 2023-09-28 | $23.88 | $24.51 | $23.82 | $24.32 | $24.32 | 101,816 |
| 2023-09-27 | $23.83 | $24.11 | $23.76 | $24.00 | $24.00 | 48,517 |
| 2023-09-26 | $24.00 | $24.00 | $23.62 | $23.83 | $23.83 | 33,800 |
| 2023-09-25 | $23.91 | $24.27 | $23.83 | $24.01 | $24.01 | 32,202 |
| 2023-09-22 | $23.97 | $24.14 | $23.95 | $24.00 | $24.00 | 130,584 |
| 2023-09-21 | $23.89 | $24.00 | $23.71 | $24.00 | $24.00 | 32,621 |
| 2023-09-20 | $23.95 | $24.12 | $23.91 | $23.99 | $23.99 | 33,677 |
| 2023-09-19 | $23.85 | $24.09 | $23.85 | $23.95 | $23.95 | 25,612 |
| 2023-09-18 | $23.92 | $24.10 | $23.90 | $23.99 | $23.99 | 24,592 |
| 2023-09-15 | $23.97 | $24.12 | $23.87 | $23.92 | $23.92 | 31,783 |
| 2023-09-14 | $23.89 | $24.07 | $23.85 | $24.05 | $24.05 | 17,681 |
| 2023-09-13 | $24.35 | $24.44 | $24.17 | $24.17 | $23.79 | 6,517 |
| 2023-09-12 | $24.28 | $24.44 | $24.28 | $24.32 | $23.93 | 8,672 |
| 2023-09-11 | $24.43 | $24.59 | $24.30 | $24.32 | $23.93 | 54,899 |
| 2023-09-08 | $24.16 | $24.54 | $24.16 | $24.37 | $23.98 | 9,069 |
| 2023-09-07 | $24.20 | $24.27 | $24.11 | $24.20 | $23.82 | 5,856 |
| 2023-09-06 | $24.19 | $24.31 | $24.19 | $24.24 | $23.86 | 79,767 |
| 2023-09-05 | $24.27 | $24.45 | $24.22 | $24.28 | $23.89 | 13,366 |
| 2023-09-01 | $24.16 | $24.41 | $24.16 | $24.40 | $24.01 | 51,927 |
| 2023-08-31 | $23.98 | $24.28 | $23.96 | $24.25 | $23.86 | 104,709 |
| 2023-08-30 | $23.91 | $24.09 | $23.88 | $23.99 | $23.61 | 48,681 |
| 2023-08-29 | $23.87 | $24.00 | $23.86 | $23.97 | $23.59 | 48,912 |
| 2023-08-28 | $24.00 | $24.00 | $23.87 | $23.92 | $23.54 | 44,649 |
| 2023-08-25 | $23.93 | $24.00 | $23.90 | $24.00 | $23.62 | 15,204 |
| 2023-08-24 | $23.90 | $23.98 | $23.90 | $23.98 | $23.60 | 79,851 |
| 2023-08-23 | $23.85 | $23.91 | $23.65 | $23.91 | $23.53 | 19,857 |
| 2023-08-22 | $23.83 | $23.90 | $23.76 | $23.83 | $23.45 | 554,474 |
| 2023-08-21 | $23.82 | $23.86 | $23.70 | $23.81 | $23.43 | 349,434 |
| 2023-08-18 | $23.68 | $23.82 | $23.68 | $23.80 | $23.42 | 592,267 |
| 2023-08-17 | $23.85 | $23.90 | $23.54 | $23.79 | $23.41 | 178,227 |
| 2023-08-16 | $23.80 | $23.94 | $23.51 | $23.92 | $23.54 | 63,252 |
| 2023-08-15 | $23.85 | $23.88 | $23.83 | $23.85 | $23.47 | 46,902 |
| 2023-08-14 | $23.70 | $23.95 | $23.55 | $23.92 | $23.54 | 45,122 |
| 2023-08-11 | $23.68 | $23.78 | $23.68 | $23.78 | $23.78 | 34,109 |
| 2023-08-10 | $23.45 | $23.68 | $23.35 | $23.68 | $23.68 | 31,869 |
| 2023-08-09 | $23.29 | $23.43 | $23.29 | $23.40 | $23.40 | 23,174 |
| 2023-08-08 | $23.17 | $23.36 | $23.17 | $23.36 | $23.36 | 10,118 |
| 2023-08-07 | $23.32 | $23.33 | $23.26 | $23.31 | $23.31 | 14,740 |
| 2023-08-04 | $23.13 | $23.43 | $23.13 | $23.22 | $23.22 | 18,139 |
| 2023-08-03 | $23.09 | $23.21 | $23.09 | $23.17 | $23.17 | 16,364 |
| 2023-08-02 | $23.07 | $23.29 | $23.03 | $23.21 | $23.21 | 13,066 |
| 2023-08-01 | $23.07 | $23.20 | $22.99 | $23.18 | $23.18 | 271,605 |
| 2023-07-31 | $22.92 | $23.26 | $22.82 | $23.20 | $23.20 | 530,621 |
| 2023-07-28 | $22.77 | $22.95 | $22.72 | $22.86 | $22.86 | 753,428 |
| 2023-07-27 | $22.90 | $22.99 | $22.71 | $22.77 | $22.77 | 782,750 |
| 2023-07-26 | $22.91 | $23.05 | $22.72 | $22.80 | $22.80 | 111,086 |
| 2023-07-25 | $23.06 | $23.07 | $22.90 | $22.99 | $22.99 | 58,526 |
| 2023-07-24 | $23.14 | $23.20 | $22.92 | $22.95 | $22.95 | 46,547 |
| 2023-07-21 | $23.09 | $23.24 | $23.01 | $23.10 | $23.10 | 26,645 |
| 2023-07-20 | $23.13 | $23.20 | $22.90 | $23.16 | $23.16 | 39,441 |
| 2023-07-19 | $23.21 | $23.33 | $23.11 | $23.23 | $23.23 | 20,882 |
| 2023-07-18 | $23.19 | $23.50 | $23.13 | $23.13 | $23.13 | 13,360 |
| 2023-07-17 | $23.36 | $23.53 | $23.11 | $23.11 | $23.11 | 9,690 |
| 2023-07-14 | $23.53 | $23.62 | $23.22 | $23.33 | $23.33 | 23,539 |
| 2023-07-13 | $23.63 | $23.82 | $23.42 | $23.44 | $23.44 | 18,657 |
| 2023-07-12 | $23.53 | $23.76 | $23.53 | $23.71 | $23.71 | 9,251 |
| 2023-07-11 | $23.75 | $23.85 | $23.40 | $23.47 | $23.47 | 18,340 |
| 2023-07-10 | $23.46 | $23.75 | $23.46 | $23.75 | $23.75 | 11,276 |
| 2023-07-07 | $23.48 | $23.62 | $23.48 | $23.54 | $23.54 | 2,809 |
| 2023-07-06 | $23.86 | $23.86 | $23.50 | $23.56 | $23.56 | 8,696 |
| 2023-07-05 | $24.07 | $24.07 | $23.53 | $23.88 | $23.88 | 11,535 |
| 2023-07-03 | $23.72 | $24.05 | $23.65 | $24.00 | $24.00 | 11,492 |
| 2023-06-30 | $23.27 | $23.98 | $23.27 | $23.87 | $23.87 | 63,346 |
| 2023-06-29 | $23.18 | $23.31 | $23.03 | $23.27 | $23.27 | 10,154 |
| 2023-06-28 | $23.27 | $23.47 | $23.07 | $23.20 | $23.20 | 19,297 |
| 2023-06-27 | $23.09 | $23.29 | $23.09 | $23.16 | $23.16 | 5,396 |
| 2023-06-26 | $22.93 | $23.29 | $22.93 | $23.20 | $23.20 | 12,699 |
| 2023-06-23 | $23.04 | $23.08 | $22.89 | $23.04 | $23.04 | 7,016 |
| 2023-06-22 | $22.92 | $23.18 | $22.92 | $23.00 | $23.00 | 10,462 |
| 2023-06-21 | $23.06 | $23.27 | $23.00 | $23.00 | $23.00 | 12,348 |
| 2023-06-20 | $23.22 | $23.46 | $23.06 | $23.06 | $23.06 | 5,632 |
| 2023-06-16 | $23.20 | $23.23 | $23.01 | $23.22 | $23.22 | 17,215 |
| 2023-06-15 | $23.14 | $23.31 | $22.84 | $23.06 | $23.06 | 12,380 |
| 2023-06-14 | $23.25 | $23.37 | $22.71 | $23.26 | $23.26 | 19,131 |
| 2023-06-13 | $23.69 | $23.89 | $23.45 | $23.65 | $23.26 | 12,663 |
| 2023-06-12 | $24.02 | $24.22 | $23.61 | $23.79 | $23.40 | 15,086 |
| 2023-06-09 | $24.09 | $24.23 | $24.00 | $24.04 | $24.04 | 8,525 |
| 2023-06-08 | $24.12 | $24.19 | $23.97 | $24.15 | $24.15 | 8,870 |
| 2023-06-07 | $24.11 | $24.26 | $24.11 | $24.16 | $24.16 | 26,727 |
| 2023-06-06 | $24.10 | $24.30 | $24.07 | $24.22 | $24.22 | 11,235 |
| 2023-06-05 | $24.17 | $24.30 | $24.05 | $24.19 | $24.19 | 11,000 |
| 2023-06-02 | $24.24 | $24.72 | $24.07 | $24.25 | $24.25 | 72,237 |
| 2023-06-01 | $23.97 | $24.44 | $23.96 | $24.20 | $24.20 | 37,900 |
| 2023-05-31 | $23.26 | $24.09 | $23.26 | $24.08 | $24.08 | 113,634 |
| 2023-05-30 | $23.35 | $23.78 | $23.26 | $23.26 | $23.26 | 36,988 |
| 2023-05-26 | $23.12 | $23.40 | $23.12 | $23.31 | $23.31 | 16,486 |
| 2023-05-25 | $23.28 | $23.55 | $23.15 | $23.16 | $23.16 | 18,147 |
| 2023-05-24 | $23.47 | $23.63 | $23.16 | $23.18 | $23.18 | 18,098 |
| 2023-05-23 | $23.55 | $23.67 | $23.35 | $23.35 | $23.35 | 11,777 |
| 2023-05-22 | $23.57 | $23.85 | $23.41 | $23.68 | $23.68 | 9,823 |
| 2023-05-19 | $23.72 | $23.93 | $23.54 | $23.60 | $23.60 | 9,237 |
| 2023-05-18 | $23.66 | $23.95 | $23.61 | $23.75 | $23.75 | 8,294 |
| 2023-05-17 | $23.15 | $23.75 | $23.03 | $23.75 | $23.75 | 11,176 |
| 2023-05-16 | $23.10 | $23.32 | $22.99 | $23.32 | $23.32 | 6,418 |
| 2023-05-15 | $22.87 | $23.26 | $22.87 | $23.26 | $23.26 | 10,880 |
| 2023-05-12 | $22.86 | $23.06 | $22.76 | $22.97 | $22.97 | 31,381 |
| 2023-05-11 | $22.65 | $23.13 | $22.65 | $22.90 | $22.90 | 7,357 |
| 2023-05-10 | $23.10 | $23.32 | $22.79 | $22.83 | $22.83 | 184,089 |
| 2023-05-09 | $23.36 | $23.36 | $23.00 | $23.10 | $23.10 | 115,218 |
| 2023-05-08 | $22.86 | $23.38 | $22.86 | $23.28 | $23.28 | 16,873 |
| 2023-05-05 | $22.39 | $23.10 | $22.39 | $22.92 | $22.92 | 9,231 |
| 2023-05-04 | $22.68 | $22.77 | $22.14 | $22.22 | $22.22 | 17,800 |
| 2023-05-03 | $22.65 | $23.00 | $22.65 | $22.83 | $22.83 | 11,250 |
| 2023-05-02 | $22.94 | $22.95 | $22.64 | $22.76 | $22.76 | 13,580 |
| 2023-05-01 | $22.78 | $23.04 | $22.78 | $23.04 | $23.04 | 13,791 |
| 2023-04-28 | $22.65 | $23.00 | $22.48 | $22.88 | $22.88 | 52,071 |
| 2023-04-27 | $22.69 | $22.69 | $22.44 | $22.63 | $22.63 | 17,548 |
| 2023-04-26 | $22.63 | $22.76 | $22.36 | $22.65 | $22.65 | 4,157 |
| 2023-04-25 | $22.62 | $22.77 | $22.61 | $22.72 | $22.72 | 107,082 |
| 2023-04-24 | $22.69 | $22.79 | $22.66 | $22.75 | $22.75 | 5,964 |
| 2023-04-21 | $22.61 | $22.69 | $22.24 | $22.57 | $22.57 | 8,006 |
| 2023-04-20 | $22.68 | $22.89 | $22.44 | $22.46 | $22.46 | 75,129 |
| 2023-04-19 | $22.57 | $22.99 | $22.50 | $22.94 | $22.94 | 168,567 |
| 2023-04-18 | $22.78 | $22.94 | $22.40 | $22.73 | $22.73 | 151,322 |
| 2023-04-17 | $22.72 | $23.38 | $22.72 | $22.83 | $22.83 | 29,061 |
| 2023-04-14 | $22.84 | $23.10 | $22.73 | $22.88 | $22.88 | 40,403 |
| 2023-04-13 | $23.29 | $23.29 | $23.10 | $23.10 | $23.10 | 19,652 |
| 2023-04-12 | $23.29 | $23.40 | $23.15 | $23.29 | $23.29 | 48,936 |
| 2023-04-11 | $23.13 | $23.32 | $23.04 | $23.21 | $23.21 | 14,052 |
| 2023-04-10 | $23.00 | $23.27 | $23.00 | $23.18 | $23.18 | 12,042 |
| 2023-04-06 | $23.12 | $23.39 | $22.87 | $23.14 | $23.14 | 16,842 |
| 2023-04-05 | $23.36 | $23.54 | $23.10 | $23.11 | $23.11 | 13,031 |
| 2023-04-04 | $23.50 | $23.52 | $23.10 | $23.42 | $23.42 | 15,660 |
| 2023-04-03 | $23.08 | $23.58 | $23.08 | $23.53 | $23.53 | 34,326 |
| 2023-03-31 | $23.39 | $23.59 | $22.85 | $23.22 | $23.22 | 107,428 |
| 2023-03-30 | $23.35 | $23.62 | $23.16 | $23.26 | $23.26 | 32,988 |
| 2023-03-29 | $23.74 | $23.98 | $23.00 | $23.29 | $23.29 | 41,820 |
| 2023-03-28 | $23.64 | $23.90 | $23.50 | $23.82 | $23.82 | 7,055 |
| 2023-03-27 | $23.93 | $24.06 | $23.50 | $23.69 | $23.69 | 8,500 |
| 2023-03-24 | $23.90 | $23.90 | $23.12 | $23.63 | $23.63 | 11,503 |
| 2023-03-23 | $24.21 | $24.52 | $23.65 | $23.92 | $23.92 | 17,377 |
| 2023-03-22 | $24.09 | $24.30 | $23.88 | $24.30 | $24.30 | 11,747 |
| 2023-03-21 | $24.45 | $24.90 | $24.02 | $24.18 | $24.18 | 60,512 |
| 2023-03-20 | $24.24 | $24.62 | $24.04 | $24.52 | $24.52 | 55,127 |
| 2023-03-17 | $24.17 | $24.55 | $23.87 | $24.24 | $24.24 | 38,845 |
| 2023-03-16 | $22.92 | $24.69 | $22.92 | $24.24 | $24.24 | 60,625 |
| 2023-03-15 | $23.35 | $23.35 | $22.62 | $23.00 | $23.00 | 23,454 |
| 2023-03-14 | $23.29 | $23.63 | $23.08 | $23.45 | $23.45 | 24,889 |
| 2023-03-13 | $23.42 | $23.95 | $22.46 | $23.42 | $23.42 | 41,900 |
| 2023-03-10 | $23.26 | $23.67 | $23.23 | $23.48 | $23.48 | 18,692 |
| 2023-03-09 | $23.01 | $23.43 | $22.90 | $23.16 | $23.16 | 29,062 |
| 2023-03-08 | $23.12 | $23.26 | $23.00 | $23.01 | $23.01 | 8,042 |
| 2023-03-07 | $23.22 | $23.39 | $23.11 | $23.12 | $23.12 | 5,854 |
| 2023-03-06 | $23.42 | $23.45 | $23.23 | $23.28 | $23.28 | 8,851 |
| 2023-03-03 | $23.02 | $23.49 | $23.00 | $23.40 | $23.40 | 9,242 |
| 2023-03-02 | $23.10 | $23.16 | $22.86 | $23.08 | $23.08 | 7,283 |
| 2023-03-01 | $23.03 | $23.24 | $22.89 | $23.24 | $23.24 | 5,808 |
| 2023-02-28 | $23.08 | $23.16 | $23.00 | $23.16 | $23.16 | 26,607 |
| 2023-02-27 | $22.94 | $23.08 | $22.83 | $23.08 | $23.08 | 27,293 |
| 2023-02-24 | $22.81 | $22.89 | $22.74 | $22.78 | $22.78 | 8,580 |
| 2023-02-23 | $22.83 | $23.06 | $22.83 | $22.84 | $22.84 | 17,481 |
| 2023-02-22 | $22.77 | $22.97 | $22.70 | $22.82 | $22.82 | 30,178 |
| 2023-02-21 | $23.09 | $23.11 | $22.75 | $22.84 | $22.84 | 44,969 |
| 2023-02-17 | $23.19 | $23.31 | $23.07 | $23.21 | $23.21 | 6,129 |
| 2023-02-16 | $23.30 | $23.40 | $23.04 | $23.13 | $23.13 | 24,430 |
| 2023-02-15 | $23.30 | $23.51 | $23.18 | $23.29 | $23.29 | 7,092 |
| 2023-02-14 | $23.48 | $23.51 | $23.25 | $23.29 | $23.29 | 7,193 |
| 2023-02-13 | $23.29 | $23.35 | $23.15 | $23.20 | $23.20 | 19,435 |
| 2023-02-10 | $23.39 | $23.50 | $23.17 | $23.30 | $23.30 | 24,007 |
| 2023-02-09 | $23.57 | $23.71 | $23.16 | $23.47 | $23.47 | 14,220 |
| 2023-02-08 | $23.40 | $23.52 | $23.32 | $23.38 | $23.38 | 9,051 |
| 2023-02-07 | $23.24 | $23.44 | $22.97 | $23.32 | $23.32 | 13,986 |
| 2023-02-06 | $23.12 | $23.33 | $23.05 | $23.24 | $23.24 | 35,748 |
| 2023-02-03 | $23.49 | $23.53 | $23.25 | $23.25 | $23.25 | 14,102 |
| 2023-02-02 | $23.34 | $23.61 | $23.33 | $23.52 | $23.52 | 13,561 |
| 2023-02-01 | $23.09 | $23.36 | $23.04 | $23.34 | $23.34 | 7,986 |
| 2023-01-31 | $23.04 | $23.34 | $22.88 | $23.20 | $23.20 | 45,887 |
| 2023-01-30 | $23.01 | $23.07 | $22.95 | $23.06 | $23.06 | 27,529 |
| 2023-01-27 | $23.05 | $23.16 | $22.95 | $23.07 | $23.07 | 13,275 |
| 2023-01-26 | $23.18 | $23.18 | $23.01 | $23.13 | $23.13 | 11,716 |
| 2023-01-25 | $23.18 | $23.23 | $23.03 | $23.15 | $23.15 | 12,072 |
| 2023-01-24 | $23.20 | $23.25 | $22.96 | $23.24 | $23.24 | 28,328 |
| 2023-01-23 | $22.93 | $23.20 | $22.93 | $23.20 | $23.20 | 46,536 |
| 2023-01-20 | $23.00 | $23.14 | $22.80 | $23.09 | $23.09 | 28,322 |
| 2023-01-19 | $23.04 | $23.18 | $22.96 | $23.15 | $23.15 | 15,524 |
| 2023-01-18 | $22.96 | $23.24 | $22.78 | $23.11 | $23.11 | 30,161 |
| 2023-01-17 | $22.93 | $22.95 | $22.78 | $22.88 | $22.88 | 24,393 |
| 2023-01-13 | $22.95 | $23.33 | $22.71 | $22.80 | $22.80 | 9,881 |
| 2023-01-12 | $22.79 | $23.22 | $22.70 | $22.96 | $22.96 | 23,425 |
| 2023-01-11 | $22.91 | $22.94 | $22.53 | $22.82 | $22.82 | 20,851 |
| 2023-01-10 | $22.84 | $22.96 | $22.46 | $22.96 | $22.96 | 17,727 |
| 2023-01-09 | $23.28 | $23.39 | $22.64 | $22.75 | $22.75 | 20,727 |
| 2023-01-06 | $22.30 | $23.49 | $22.14 | $23.24 | $23.24 | 35,910 |
| 2023-01-05 | $21.88 | $22.60 | $21.86 | $22.22 | $22.22 | 17,133 |
| 2023-01-04 | $21.59 | $22.00 | $21.50 | $22.00 | $22.00 | 15,232 |
| 2023-01-03 | $21.54 | $21.65 | $21.33 | $21.59 | $21.59 | 16,420 |
| 2022-12-30 | $21.64 | $21.88 | $21.08 | $21.32 | $21.32 | 45,222 |
| 2022-12-29 | $22.05 | $22.25 | $21.71 | $21.71 | $21.71 | 26,991 |
| 2022-12-28 | $22.26 | $22.55 | $22.02 | $22.02 | $22.02 | 15,015 |
| 2022-12-27 | $22.77 | $22.80 | $22.03 | $22.35 | $22.35 | 14,315 |
| 2022-12-23 | $22.81 | $22.99 | $22.70 | $22.73 | $22.73 | 12,507 |
| 2022-12-22 | $22.88 | $23.15 | $22.70 | $22.70 | $22.70 | 19,475 |
| 2022-12-21 | $22.82 | $23.18 | $22.67 | $23.07 | $23.07 | 20,417 |
| 2022-12-20 | $22.88 | $23.20 | $22.63 | $22.81 | $22.81 | 19,676 |
| 2022-12-19 | $22.80 | $23.22 | $22.66 | $23.01 | $23.01 | 22,456 |
| 2022-12-16 | $22.44 | $23.24 | $22.21 | $22.79 | $22.79 | 42,529 |
| 2022-12-15 | $22.72 | $22.90 | $22.31 | $22.59 | $22.59 | 20,767 |
| 2022-12-14 | $22.52 | $22.92 | $22.47 | $22.92 | $22.92 | 28,033 |
| 2022-12-13 | $23.16 | $23.35 | $22.79 | $22.82 | $22.44 | 24,699 |
| 2022-12-12 | $22.67 | $23.31 | $22.39 | $22.90 | $22.52 | 30,555 |
| 2022-12-09 | $22.76 | $22.98 | $22.50 | $22.78 | $22.40 | 20,550 |
| 2022-12-08 | $22.67 | $23.08 | $22.67 | $22.87 | $22.49 | 31,831 |
| 2022-12-07 | $22.41 | $22.65 | $22.41 | $22.58 | $22.20 | 22,819 |
| 2022-12-06 | $22.48 | $22.52 | $22.30 | $22.42 | $22.05 | 28,609 |
| 2022-12-05 | $22.45 | $22.66 | $22.37 | $22.37 | $22.00 | 21,828 |
| 2022-12-02 | $22.56 | $22.76 | $22.36 | $22.63 | $22.63 | 11,931 |
| 2022-12-01 | $22.38 | $22.71 | $22.17 | $22.53 | $22.53 | 30,438 |
| 2022-11-30 | $21.99 | $22.52 | $21.90 | $22.48 | $22.48 | 55,187 |
| 2022-11-29 | $21.97 | $22.20 | $21.78 | $22.05 | $22.05 | 73,887 |
| 2022-11-28 | $22.03 | $22.17 | $21.95 | $22.10 | $22.10 | 38,469 |
| 2022-11-25 | $21.90 | $22.13 | $21.83 | $22.04 | $22.04 | 7,059 |
| 2022-11-23 | $21.75 | $22.08 | $21.75 | $22.08 | $22.08 | 21,505 |
| 2022-11-22 | $21.65 | $22.22 | $21.55 | $21.59 | $21.59 | 295,111 |
| 2022-11-21 | $21.76 | $21.82 | $21.49 | $21.62 | $21.62 | 53,818 |
| 2022-11-18 | $21.86 | $21.99 | $21.26 | $21.67 | $21.67 | 31,241 |
| 2022-11-17 | $21.94 | $22.03 | $21.74 | $21.78 | $21.78 | 34,339 |
| 2022-11-16 | $22.13 | $22.32 | $22.06 | $22.20 | $22.20 | 15,976 |
| 2022-11-15 | $22.55 | $22.90 | $22.08 | $22.09 | $22.09 | 59,994 |
| 2022-11-14 | $23.13 | $23.13 | $22.26 | $22.42 | $22.42 | 29,251 |
| 2022-11-11 | $23.43 | $23.86 | $22.67 | $23.22 | $23.22 | 10,846 |
| 2022-11-10 | $22.70 | $23.90 | $22.65 | $23.52 | $23.52 | 15,154 |
| 2022-11-09 | $22.80 | $22.80 | $22.27 | $22.36 | $22.36 | 23,389 |
| 2022-11-08 | $22.23 | $22.82 | $22.09 | $22.82 | $22.82 | 10,973 |
| 2022-11-07 | $22.06 | $22.38 | $21.88 | $22.26 | $22.26 | 14,388 |
| 2022-11-04 | $22.10 | $22.23 | $21.78 | $22.23 | $22.23 | 28,131 |
| 2022-11-03 | $22.50 | $22.69 | $22.01 | $22.10 | $22.10 | 21,828 |
| 2022-11-02 | $22.41 | $22.94 | $22.22 | $22.64 | $22.64 | 25,664 |
| 2022-11-01 | $22.69 | $22.71 | $22.25 | $22.25 | $22.25 | 28,728 |
| 2022-10-31 | $22.49 | $22.93 | $22.11 | $22.67 | $22.67 | 52,253 |
| 2022-10-28 | $22.11 | $22.63 | $22.02 | $22.62 | $22.62 | 12,905 |
| 2022-10-27 | $22.02 | $22.72 | $22.02 | $22.10 | $22.10 | 15,644 |
| 2022-10-26 | $21.63 | $22.77 | $21.63 | $22.09 | $22.09 | 11,293 |
| 2022-10-25 | $21.88 | $22.35 | $21.88 | $22.26 | $22.26 | 16,560 |
| 2022-10-24 | $21.61 | $22.00 | $21.51 | $22.00 | $22.00 | 25,615 |
| 2022-10-21 | $21.41 | $21.67 | $21.02 | $21.51 | $21.51 | 16,608 |
| 2022-10-20 | $22.07 | $22.07 | $21.48 | $21.51 | $21.51 | 8,281 |
| 2022-10-19 | $21.84 | $22.10 | $21.68 | $22.08 | $22.08 | 16,254 |
| 2022-10-18 | $22.29 | $22.38 | $21.81 | $21.85 | $21.85 | 21,427 |
| 2022-10-17 | $22.31 | $22.32 | $21.84 | $22.14 | $22.14 | 10,582 |
| 2022-10-14 | $22.07 | $22.30 | $22.06 | $22.23 | $22.23 | 18,430 |
| 2022-10-13 | $21.60 | $22.23 | $21.35 | $22.06 | $22.06 | 20,779 |
| 2022-10-12 | $22.02 | $22.02 | $21.70 | $21.91 | $21.91 | 26,906 |
| 2022-10-11 | $22.67 | $22.67 | $22.04 | $22.09 | $22.09 | 18,761 |
| 2022-10-10 | $23.03 | $23.07 | $22.53 | $22.67 | $22.67 | 18,550 |
| 2022-10-07 | $23.38 | $23.43 | $23.04 | $23.04 | $23.04 | 11,805 |
| 2022-10-06 | $23.63 | $23.96 | $23.46 | $23.46 | $23.46 | 12,584 |
| 2022-10-05 | $23.84 | $23.84 | $23.62 | $23.62 | $23.62 | 13,937 |
| 2022-10-04 | $24.14 | $24.43 | $23.91 | $23.91 | $23.91 | 18,964 |
| 2022-10-03 | $24.21 | $24.38 | $23.97 | $24.01 | $24.01 | 15,981 |
| 2022-09-30 | $24.38 | $24.46 | $24.17 | $24.21 | $24.21 | 117,443 |
| 2022-09-29 | $24.15 | $24.49 | $24.02 | $24.49 | $24.49 | 13,247 |
| 2022-09-28 | $23.92 | $24.33 | $23.71 | $24.29 | $24.29 | 30,963 |
| 2022-09-27 | $23.63 | $24.07 | $23.63 | $24.07 | $24.07 | 12,751 |
| 2022-09-26 | $23.63 | $23.93 | $23.45 | $23.63 | $23.63 | 14,807 |
| 2022-09-23 | $24.24 | $24.35 | $23.90 | $23.99 | $23.99 | 9,428 |
| 2022-09-22 | $24.17 | $24.40 | $24.04 | $24.37 | $24.37 | 16,909 |
| 2022-09-21 | $24.33 | $24.42 | $23.89 | $24.29 | $24.29 | 9,919 |
| 2022-09-20 | $24.02 | $24.39 | $23.92 | $24.26 | $24.26 | 10,044 |
| 2022-09-19 | $24.00 | $24.33 | $23.97 | $24.21 | $24.21 | 17,113 |
| 2022-09-16 | $24.24 | $24.56 | $24.06 | $24.12 | $24.12 | 17,298 |
| 2022-09-15 | $24.42 | $24.61 | $24.37 | $24.37 | $24.37 | 10,985 |
| 2022-09-14 | $24.36 | $24.63 | $24.19 | $24.50 | $24.50 | 20,288 |
| 2022-09-13 | $24.39 | $24.97 | $24.27 | $24.71 | $24.33 | 30,399 |
| 2022-09-12 | $24.48 | $24.74 | $24.48 | $24.65 | $24.65 | 10,243 |
| 2022-09-09 | $24.23 | $24.46 | $24.23 | $24.36 | $24.36 | 9,105 |
| 2022-09-08 | $24.07 | $24.51 | $24.02 | $24.21 | $24.21 | 13,579 |
| 2022-09-07 | $23.97 | $24.26 | $23.96 | $24.15 | $24.15 | 10,881 |
| 2022-09-06 | $24.10 | $24.17 | $23.90 | $24.04 | $24.04 | 15,001 |
| 2022-09-02 | $24.33 | $24.34 | $24.00 | $24.10 | $24.10 | 11,388 |
| 2022-09-01 | $23.96 | $24.33 | $23.70 | $24.33 | $24.33 | 16,352 |
| 2022-08-31 | $24.26 | $24.36 | $23.77 | $24.26 | $24.26 | 32,558 |
| 2022-08-30 | $24.47 | $24.57 | $24.23 | $24.24 | $24.24 | 8,131 |
| 2022-08-29 | $24.36 | $24.57 | $24.36 | $24.51 | $24.51 | 8,761 |
| 2022-08-26 | $24.60 | $24.62 | $24.41 | $24.56 | $24.56 | 9,532 |
| 2022-08-25 | $24.44 | $24.62 | $24.42 | $24.50 | $24.50 | 6,101 |
| 2022-08-24 | $24.29 | $24.62 | $24.01 | $24.35 | $24.35 | 14,543 |
| 2022-08-23 | $24.88 | $25.28 | $23.59 | $24.22 | $24.22 | 40,686 |
| 2022-08-22 | $24.81 | $25.17 | $24.77 | $24.79 | $24.79 | 6,078 |
| 2022-08-19 | $25.08 | $25.20 | $24.89 | $24.99 | $24.99 | 6,446 |
| 2022-08-18 | $25.25 | $25.45 | $25.12 | $25.24 | $25.24 | 12,250 |
| 2022-08-17 | $25.56 | $25.61 | $25.24 | $25.38 | $25.38 | 17,923 |
| 2022-08-16 | $25.63 | $26.18 | $25.55 | $25.70 | $25.70 | 8,974 |
| 2022-08-15 | $25.76 | $25.77 | $25.58 | $25.70 | $25.70 | 20,265 |
| 2022-08-12 | $25.76 | $25.77 | $25.43 | $25.67 | $25.67 | 5,019 |
| 2022-08-11 | $25.54 | $25.79 | $25.50 | $25.70 | $25.70 | 14,084 |
| 2022-08-10 | $25.69 | $25.85 | $25.54 | $25.57 | $25.57 | 10,406 |
| 2022-08-09 | $25.97 | $25.97 | $25.52 | $25.69 | $25.69 | 7,505 |
| 2022-08-08 | $26.31 | $26.31 | $25.71 | $25.90 | $25.90 | 18,209 |
| 2022-08-05 | $26.53 | $26.55 | $26.09 | $26.21 | $26.21 | 23,885 |
| 2022-08-04 | $26.69 | $26.70 | $26.16 | $26.62 | $26.62 | 36,546 |
| 2022-08-03 | $26.53 | $26.80 | $26.40 | $26.76 | $26.76 | 30,857 |
| 2022-08-02 | $25.61 | $26.54 | $25.53 | $26.49 | $26.49 | 39,468 |
| 2022-08-01 | $25.42 | $25.77 | $25.42 | $25.70 | $25.70 | 14,164 |
| 2022-07-29 | $25.06 | $25.73 | $25.06 | $25.51 | $25.51 | 49,481 |
| 2022-07-28 | $24.73 | $25.23 | $24.53 | $25.16 | $25.16 | 15,265 |
| 2022-07-27 | $24.68 | $24.73 | $24.54 | $24.73 | $24.73 | 10,675 |
| 2022-07-26 | $24.61 | $24.70 | $24.55 | $24.60 | $24.60 | 10,994 |
| 2022-07-25 | $24.70 | $24.74 | $24.58 | $24.70 | $24.70 | 11,490 |
| 2022-07-22 | $24.46 | $24.79 | $24.46 | $24.70 | $24.70 | 11,103 |
| 2022-07-21 | $24.27 | $24.44 | $24.18 | $24.36 | $24.36 | 7,732 |
| 2022-07-20 | $24.24 | $24.28 | $24.08 | $24.22 | $24.22 | 14,056 |
| 2022-07-19 | $24.04 | $24.25 | $24.00 | $24.24 | $24.24 | 22,066 |
| 2022-07-18 | $24.00 | $24.19 | $23.95 | $24.06 | $24.06 | 29,721 |
| 2022-07-15 | $23.80 | $24.09 | $23.74 | $24.00 | $24.00 | 5,778 |
| 2022-07-14 | $23.77 | $23.92 | $23.68 | $23.76 | $23.76 | 16,358 |
| 2022-07-13 | $24.10 | $24.22 | $23.79 | $23.79 | $23.79 | 27,644 |
| 2022-07-12 | $24.29 | $24.29 | $24.15 | $24.15 | $24.15 | 8,212 |
| 2022-07-11 | $24.23 | $24.29 | $24.21 | $24.25 | $24.25 | 6,288 |
| 2022-07-08 | $24.13 | $24.41 | $24.13 | $24.29 | $24.29 | 9,694 |
| 2022-07-07 | $24.26 | $24.40 | $24.10 | $24.22 | $24.22 | 17,595 |
| 2022-07-06 | $24.42 | $24.53 | $24.29 | $24.31 | $24.31 | 9,257 |
| 2022-07-05 | $24.39 | $24.41 | $24.26 | $24.31 | $24.31 | 10,343 |
| 2022-07-01 | $24.52 | $24.59 | $24.32 | $24.59 | $24.59 | 10,278 |
| 2022-06-30 | $24.58 | $24.58 | $24.37 | $24.38 | $24.38 | 29,885 |
| 2022-06-29 | $24.71 | $24.75 | $24.58 | $24.58 | $24.58 | 5,910 |
| 2022-06-28 | $24.66 | $24.67 | $24.31 | $24.67 | $24.67 | 22,656 |
| 2022-06-27 | $24.38 | $24.53 | $24.30 | $24.51 | $24.51 | 12,452 |
| 2022-06-24 | $24.34 | $24.40 | $23.97 | $24.40 | $24.40 | 13,043 |
| 2022-06-23 | $23.97 | $24.31 | $23.81 | $24.07 | $24.07 | 22,946 |
| 2022-06-22 | $23.67 | $24.14 | $23.67 | $23.94 | $23.94 | 12,965 |
| 2022-06-21 | $23.72 | $24.14 | $23.61 | $23.80 | $23.80 | 20,665 |
| 2022-06-17 | $23.84 | $24.33 | $23.55 | $23.55 | $23.55 | 22,582 |
| 2022-06-16 | $23.93 | $24.05 | $23.71 | $23.72 | $23.72 | 14,821 |
| 2022-06-15 | $23.95 | $24.18 | $23.61 | $24.08 | $24.08 | 17,007 |
| 2022-06-14 | $23.75 | $24.13 | $23.65 | $23.81 | $23.81 | 19,952 |
| 2022-06-13 | $24.59 | $24.59 | $23.82 | $24.07 | $23.68 | 19,705 |
| 2022-06-10 | $24.75 | $24.98 | $24.24 | $24.82 | $24.42 | 41,803 |
| 2022-06-09 | $25.21 | $25.49 | $24.86 | $24.89 | $24.49 | 18,502 |
| 2022-06-08 | $25.45 | $25.45 | $25.21 | $25.34 | $24.93 | 12,526 |
| 2022-06-07 | $25.41 | $25.71 | $25.41 | $25.45 | $25.04 | 14,638 |
| 2022-06-06 | $25.44 | $25.64 | $25.30 | $25.44 | $25.03 | 9,087 |
| 2022-06-03 | $25.17 | $25.44 | $25.05 | $25.35 | $24.94 | 16,266 |
| 2022-06-02 | $25.34 | $25.58 | $25.06 | $25.15 | $24.75 | 33,701 |
| 2022-06-01 | $25.86 | $25.86 | $25.21 | $25.46 | $25.05 | 5,121 |
| 2022-05-31 | $25.97 | $25.97 | $25.18 | $25.74 | $25.33 | 53,921 |
| 2022-05-27 | $25.54 | $25.98 | $25.54 | $25.94 | $25.52 | 10,889 |
| 2022-05-26 | $25.16 | $25.70 | $25.16 | $25.51 | $25.10 | 15,369 |
| 2022-05-25 | $24.68 | $25.41 | $24.68 | $25.32 | $24.91 | 10,565 |
| 2022-05-24 | $24.58 | $24.73 | $24.45 | $24.55 | $24.16 | 8,403 |
| 2022-05-23 | $24.46 | $24.75 | $24.44 | $24.44 | $24.05 | 9,413 |
| 2022-05-20 | $24.70 | $24.82 | $24.26 | $24.43 | $24.04 | 9,802 |
| 2022-05-19 | $24.73 | $24.75 | $24.42 | $24.61 | $24.22 | 10,226 |
| 2022-05-18 | $24.52 | $24.74 | $24.27 | $24.72 | $24.32 | 17,671 |
| 2022-05-17 | $24.71 | $24.98 | $24.24 | $24.43 | $24.04 | 19,786 |
| 2022-05-16 | $24.11 | $25.00 | $23.99 | $24.52 | $24.13 | 21,445 |
| 2022-05-13 | $24.71 | $25.36 | $24.03 | $24.11 | $23.72 | 33,318 |
| 2022-05-12 | $25.02 | $25.28 | $24.52 | $24.64 | $24.25 | 22,733 |
| 2022-05-11 | $25.06 | $25.40 | $25.04 | $25.04 | $24.64 | 40,660 |
| 2022-05-10 | $25.31 | $25.31 | $24.73 | $24.93 | $24.53 | 33,509 |
| 2022-05-09 | $25.06 | $25.57 | $24.83 | $24.85 | $24.45 | 19,742 |
| 2022-05-06 | $25.40 | $25.45 | $25.00 | $25.06 | $24.66 | 22,556 |
| 2022-05-05 | $25.37 | $25.66 | $25.27 | $25.35 | $24.94 | 8,390 |
| 2022-05-04 | $25.58 | $25.62 | $25.28 | $25.47 | $25.06 | 19,501 |
| 2022-05-03 | $25.54 | $25.95 | $25.21 | $25.63 | $25.22 | 30,138 |
| 2022-05-02 | $25.55 | $25.64 | $25.12 | $25.53 | $25.12 | 20,689 |
| 2022-04-29 | $25.48 | $25.63 | $24.94 | $25.60 | $25.19 | 60,502 |
| 2022-04-28 | $25.04 | $25.57 | $24.91 | $25.57 | $25.16 | 47,167 |
| 2022-04-27 | $25.54 | $25.65 | $24.88 | $24.99 | $24.59 | 30,022 |
| 2022-04-26 | $25.45 | $25.62 | $25.42 | $25.42 | $25.01 | 73,892 |
| 2022-04-25 | $25.41 | $25.62 | $25.41 | $25.45 | $25.04 | 25,537 |
| 2022-04-22 | $25.55 | $25.55 | $25.39 | $25.46 | $25.05 | 8,065 |
| 2022-04-21 | $25.55 | $25.60 | $25.37 | $25.47 | $25.06 | 31,809 |
| 2022-04-20 | $25.46 | $25.55 | $25.41 | $25.44 | $25.03 | 7,959 |
| 2022-04-19 | $25.48 | $25.48 | $25.36 | $25.46 | $25.05 | 14,532 |
| 2022-04-18 | $25.46 | $25.50 | $25.32 | $25.36 | $24.95 | 18,506 |
| 2022-04-14 | $25.58 | $25.66 | $25.45 | $25.45 | $25.04 | 12,420 |
| 2022-04-13 | $25.67 | $25.84 | $25.53 | $25.58 | $25.17 | 55,250 |
| 2022-04-12 | $25.61 | $25.74 | $25.36 | $25.48 | $25.07 | 15,636 |
| 2022-04-11 | $25.73 | $25.83 | $25.46 | $25.46 | $25.05 | 56,409 |
| 2022-04-08 | $25.49 | $25.93 | $25.48 | $25.73 | $25.32 | 44,262 |
| 2022-04-07 | $25.51 | $25.91 | $25.51 | $25.55 | $25.14 | 9,849 |
| 2022-04-06 | $25.46 | $25.96 | $25.46 | $25.62 | $25.21 | 15,444 |
| 2022-04-05 | $26.03 | $26.14 | $25.67 | $25.67 | $25.26 | 11,067 |
| 2022-04-04 | $25.99 | $26.32 | $25.91 | $26.18 | $25.76 | 23,391 |
| 2022-04-01 | $26.26 | $26.27 | $26.13 | $26.14 | $25.72 | 5,882 |
| 2022-03-31 | $26.26 | $26.40 | $25.97 | $26.21 | $25.79 | 61,457 |
| 2022-03-30 | $26.24 | $26.34 | $25.99 | $26.20 | $25.78 | 12,694 |
| 2022-03-29 | $26.07 | $26.25 | $26.05 | $26.20 | $25.78 | 43,539 |
| 2022-03-28 | $25.94 | $26.12 | $25.82 | $25.98 | $25.56 | 31,029 |
| 2022-03-25 | $26.07 | $26.08 | $25.79 | $25.82 | $25.41 | 13,890 |
| 2022-03-24 | $25.90 | $26.42 | $25.81 | $26.09 | $25.67 | 57,823 |
| 2022-03-23 | $25.94 | $26.00 | $25.80 | $25.80 | $25.39 | 10,778 |
| 2022-03-22 | $25.89 | $25.98 | $25.66 | $25.87 | $25.46 | 10,554 |
| 2022-03-21 | $25.97 | $26.05 | $25.76 | $25.89 | $25.48 | 8,341 |
| 2022-03-18 | $26.06 | $26.20 | $25.91 | $25.97 | $25.55 | 63,137 |
| 2022-03-17 | $25.97 | $26.43 | $25.93 | $26.13 | $25.71 | 138,355 |
| 2022-03-16 | $25.70 | $26.11 | $25.70 | $25.95 | $25.53 | 74,894 |
| 2022-03-15 | $25.59 | $25.73 | $25.51 | $25.54 | $25.13 | 15,174 |
| 2022-03-14 | $25.82 | $25.82 | $25.19 | $25.46 | $25.05 | 38,028 |
| 2022-03-11 | $26.33 | $26.50 | $26.00 | $26.00 | $25.20 | 66,665 |
| 2022-03-10 | $26.15 | $26.35 | $26.05 | $26.23 | $25.42 | 9,964 |
| 2022-03-09 | $26.16 | $26.46 | $26.15 | $26.17 | $25.36 | 26,310 |
| 2022-03-08 | $26.16 | $26.23 | $25.85 | $26.06 | $25.26 | 17,780 |
| 2022-03-07 | $26.32 | $26.32 | $26.05 | $26.10 | $25.30 | 19,339 |
| 2022-03-04 | $26.58 | $26.77 | $26.33 | $26.33 | $25.52 | 23,926 |
| 2022-03-03 | $26.78 | $26.78 | $26.51 | $26.51 | $25.69 | 30,247 |
| 2022-03-02 | $26.87 | $26.91 | $26.62 | $26.69 | $25.87 | 157,457 |
| 2022-03-01 | $26.71 | $27.13 | $26.69 | $26.91 | $26.08 | 21,207 |
| 2022-02-28 | $26.71 | $26.90 | $26.55 | $26.70 | $25.88 | 44,322 |
| 2022-02-25 | $26.73 | $26.75 | $26.61 | $26.64 | $25.82 | 24,556 |
| 2022-02-24 | $26.45 | $26.68 | $26.27 | $26.64 | $25.82 | 14,146 |
| 2022-02-23 | $26.70 | $26.83 | $26.64 | $26.68 | $25.86 | 10,809 |
| 2022-02-22 | $26.61 | $26.73 | $26.45 | $26.65 | $25.83 | 18,340 |
| 2022-02-18 | $26.59 | $26.78 | $26.26 | $26.70 | $25.88 | 8,327 |
| 2022-02-17 | $26.43 | $26.65 | $26.43 | $26.59 | $25.77 | 31,664 |
| 2022-02-16 | $26.10 | $26.78 | $26.10 | $26.31 | $25.50 | 25,410 |
| 2022-02-15 | $26.09 | $26.46 | $26.03 | $26.40 | $25.59 | 23,693 |
| 2022-02-14 | $25.93 | $26.09 | $25.35 | $26.09 | $25.28 | 15,522 |
| 2022-02-11 | $26.20 | $26.37 | $25.99 | $26.00 | $25.20 | 31,559 |
| 2022-02-10 | $26.30 | $26.30 | $25.19 | $26.18 | $25.37 | 24,202 |
| 2022-02-09 | $26.39 | $26.67 | $26.35 | $26.48 | $25.67 | 18,157 |
| 2022-02-08 | $26.48 | $26.48 | $26.24 | $26.30 | $25.49 | 14,071 |
| 2022-02-07 | $26.46 | $26.62 | $26.43 | $26.50 | $25.68 | 8,981 |
| 2022-02-04 | $26.55 | $26.59 | $26.37 | $26.46 | $25.65 | 15,883 |
| 2022-02-03 | $26.71 | $26.84 | $26.70 | $26.75 | $25.93 | 11,201 |
| 2022-02-02 | $26.78 | $26.95 | $26.70 | $26.90 | $26.07 | 44,812 |
| 2022-02-01 | $26.79 | $26.81 | $26.60 | $26.77 | $25.95 | 12,820 |
| 2022-01-31 | $26.71 | $26.81 | $26.52 | $26.74 | $25.92 | 13,338 |
| 2022-01-28 | $26.71 | $26.86 | $26.47 | $26.62 | $25.80 | 30,418 |
| 2022-01-27 | $26.76 | $26.99 | $26.37 | $26.65 | $25.83 | 21,393 |
| 2022-01-26 | $26.98 | $27.09 | $26.64 | $26.68 | $25.86 | 129,364 |
| 2022-01-25 | $26.92 | $26.97 | $26.87 | $26.94 | $26.11 | 13,008 |
| 2022-01-24 | $26.93 | $26.95 | $26.64 | $26.95 | $26.12 | 14,247 |
| 2022-01-21 | $26.86 | $26.98 | $26.82 | $26.93 | $26.10 | 14,439 |
| 2022-01-20 | $27.02 | $27.02 | $26.86 | $26.86 | $26.03 | 9,670 |
| 2022-01-19 | $26.96 | $27.01 | $26.80 | $26.92 | $26.09 | 13,917 |
| 2022-01-18 | $26.93 | $26.99 | $26.83 | $26.88 | $26.05 | 12,733 |
| 2022-01-14 | $27.05 | $27.07 | $26.80 | $27.03 | $26.20 | 9,093 |
| 2022-01-13 | $26.84 | $27.08 | $26.84 | $26.99 | $26.16 | 18,015 |
| 2022-01-12 | $27.00 | $27.03 | $26.83 | $26.84 | $26.01 | 29,441 |
| 2022-01-11 | $26.96 | $27.10 | $26.90 | $26.96 | $26.13 | 15,372 |
| 2022-01-10 | $26.85 | $27.00 | $26.85 | $26.89 | $26.06 | 30,221 |
| 2022-01-07 | $26.93 | $27.03 | $26.85 | $26.92 | $26.09 | 9,951 |
| 2022-01-06 | $26.92 | $27.00 | $26.81 | $26.93 | $26.10 | 22,643 |
| 2022-01-05 | $26.96 | $27.13 | $26.71 | $26.81 | $25.99 | 29,441 |
| 2022-01-04 | $27.22 | $27.22 | $26.93 | $26.95 | $26.12 | 14,697 |
| 2022-01-03 | $27.31 | $27.31 | $27.03 | $27.13 | $26.30 | 27,347 |
| 2021-12-31 | $27.06 | $27.26 | $27.06 | $27.20 | $26.36 | 22,133 |
| 2021-12-30 | $27.04 | $27.24 | $27.04 | $27.16 | $26.32 | 5,626 |
| 2021-12-29 | $27.05 | $27.13 | $27.03 | $27.08 | $26.25 | 8,501 |
| 2021-12-28 | $26.96 | $27.19 | $26.96 | $27.04 | $26.21 | 25,997 |
| 2021-12-27 | $27.37 | $27.37 | $26.96 | $27.03 | $26.20 | 17,055 |
| 2021-12-23 | $27.21 | $27.46 | $27.14 | $27.28 | $26.44 | 11,670 |
| 2021-12-22 | $27.14 | $27.34 | $27.13 | $27.18 | $26.35 | 11,614 |
| 2021-12-21 | $27.02 | $27.17 | $26.95 | $27.10 | $26.27 | 11,093 |
| 2021-12-20 | $26.98 | $27.09 | $26.88 | $27.02 | $26.19 | 21,726 |
| 2021-12-17 | $27.05 | $27.27 | $26.98 | $26.99 | $26.16 | 12,300 |
| 2021-12-16 | $27.01 | $27.19 | $26.96 | $26.97 | $26.14 | 13,729 |
| 2021-12-15 | $26.94 | $27.14 | $26.89 | $26.89 | $26.06 | 37,184 |
| 2021-12-14 | $27.09 | $27.21 | $26.91 | $26.91 | $26.08 | 19,884 |
| 2021-12-13 | $27.32 | $27.53 | $27.30 | $27.51 | $26.29 | 31,925 |
| 2021-12-10 | $27.65 | $27.66 | $27.30 | $27.31 | $26.09 | 13,350 |
| 2021-12-09 | $27.39 | $27.68 | $27.39 | $27.56 | $26.33 | 8,487 |
| 2021-12-08 | $27.69 | $27.69 | $27.39 | $27.43 | $26.21 | 11,628 |
| 2021-12-07 | $27.64 | $27.80 | $27.59 | $27.59 | $26.36 | 9,804 |
| 2021-12-06 | $27.67 | $27.73 | $27.51 | $27.55 | $26.32 | 7,261 |
| 2021-12-03 | $27.70 | $27.75 | $27.60 | $27.60 | $26.37 | 8,242 |
| 2021-12-02 | $27.58 | $27.65 | $27.39 | $27.60 | $26.37 | 8,100 |
| 2021-12-01 | $27.69 | $27.84 | $27.56 | $27.65 | $26.42 | 93,068 |
| 2021-11-30 | $27.60 | $27.82 | $27.59 | $27.66 | $26.43 | 38,844 |
| 2021-11-29 | $27.67 | $27.67 | $27.57 | $27.61 | $26.38 | 11,139 |
| 2021-11-26 | $27.65 | $27.65 | $27.36 | $27.57 | $26.34 | 8,216 |
| 2021-11-24 | $27.69 | $27.90 | $27.64 | $27.71 | $26.48 | 19,924 |
| 2021-11-23 | $27.64 | $27.74 | $27.57 | $27.70 | $26.47 | 11,006 |
| 2021-11-22 | $27.69 | $27.73 | $27.45 | $27.70 | $26.47 | 20,570 |
| 2021-11-19 | $27.53 | $27.68 | $27.53 | $27.64 | $26.41 | 19,952 |
| 2021-11-18 | $27.29 | $27.62 | $27.19 | $27.52 | $26.29 | 11,443 |
| 2021-11-17 | $27.16 | $27.36 | $27.16 | $27.27 | $26.06 | 10,548 |
| 2021-11-16 | $27.10 | $27.45 | $27.10 | $27.26 | $26.05 | 9,562 |
| 2021-11-15 | $27.40 | $27.40 | $27.17 | $27.24 | $26.03 | 6,505 |
| 2021-11-12 | $27.37 | $27.43 | $27.31 | $27.34 | $26.12 | 8,588 |
| 2021-11-11 | $27.65 | $27.65 | $27.31 | $27.36 | $26.14 | 9,829 |
| 2021-11-10 | $27.91 | $27.91 | $27.50 | $27.58 | $26.35 | 14,643 |
| 2021-11-09 | $27.90 | $27.93 | $27.88 | $27.91 | $26.67 | 94,279 |
| 2021-11-08 | $28.02 | $28.06 | $27.87 | $27.90 | $26.66 | 10,499 |
| 2021-11-05 | $28.13 | $28.17 | $27.89 | $27.93 | $26.69 | 17,520 |
| 2021-11-04 | $28.08 | $28.16 | $28.00 | $28.00 | $26.75 | 17,087 |
| 2021-11-03 | $27.93 | $28.16 | $27.93 | $28.04 | $26.79 | 9,576 |
| 2021-11-02 | $27.99 | $28.19 | $27.85 | $27.94 | $26.70 | 10,615 |
| 2021-11-01 | $28.01 | $28.26 | $27.80 | $27.83 | $26.59 | 27,354 |
| 2021-10-29 | $28.08 | $28.08 | $27.80 | $27.93 | $26.69 | 11,656 |
| 2021-10-28 | $28.11 | $28.11 | $27.83 | $28.04 | $26.79 | 6,409 |
| 2021-10-27 | $28.09 | $28.24 | $27.88 | $28.08 | $26.83 | 15,343 |
| 2021-10-26 | $27.95 | $28.27 | $27.95 | $27.97 | $26.72 | 7,208 |
| 2021-10-25 | $27.97 | $28.19 | $27.79 | $28.00 | $26.75 | 10,971 |
| 2021-10-22 | $28.12 | $28.15 | $27.96 | $27.96 | $26.72 | 7,327 |
| 2021-10-21 | $27.95 | $28.09 | $27.92 | $28.04 | $26.79 | 8,180 |
| 2021-10-20 | $28.06 | $28.19 | $27.75 | $27.83 | $26.59 | 19,567 |
| 2021-10-19 | $27.83 | $28.23 | $27.83 | $28.06 | $26.81 | 21,875 |
| 2021-10-18 | $27.69 | $28.00 | $27.57 | $27.94 | $26.70 | 10,317 |
| 2021-10-15 | $27.87 | $28.09 | $27.69 | $27.69 | $26.46 | 16,807 |
| 2021-10-14 | $27.92 | $28.22 | $27.77 | $27.88 | $26.64 | 32,221 |
| 2021-10-13 | $27.80 | $28.06 | $27.70 | $27.86 | $26.62 | 14,769 |
| 2021-10-12 | $27.43 | $27.79 | $27.43 | $27.71 | $26.48 | 4,836 |
| 2021-10-11 | $27.39 | $27.50 | $27.29 | $27.37 | $26.15 | 4,333 |
| 2021-10-08 | $27.25 | $27.37 | $27.23 | $27.34 | $26.12 | 17,426 |
| 2021-10-07 | $27.28 | $27.47 | $27.23 | $27.24 | $26.03 | 9,397 |
| 2021-10-06 | $27.17 | $27.31 | $27.05 | $27.25 | $26.04 | 4,953 |
| 2021-10-05 | $27.48 | $27.48 | $27.11 | $27.17 | $25.96 | 9,455 |
| 2021-10-04 | $27.82 | $27.82 | $27.31 | $27.31 | $26.09 | 9,991 |
| 2021-10-01 | $27.72 | $27.89 | $27.72 | $27.80 | $26.56 | 11,704 |
| 2021-09-30 | $27.93 | $28.01 | $27.68 | $27.68 | $26.45 | 80,205 |
| 2021-09-29 | $27.56 | $27.94 | $27.56 | $27.91 | $26.67 | 12,613 |
| 2021-09-28 | $27.88 | $27.88 | $27.19 | $27.55 | $26.32 | 21,055 |
| 2021-09-27 | $27.80 | $27.93 | $27.75 | $27.88 | $26.64 | 10,824 |
| 2021-09-24 | $27.82 | $27.82 | $27.61 | $27.80 | $26.56 | 9,457 |
| 2021-09-23 | $27.90 | $27.99 | $27.59 | $27.79 | $26.55 | 20,990 |
| 2021-09-22 | $27.62 | $27.88 | $27.62 | $27.88 | $26.64 | 11,884 |
| 2021-09-21 | $27.73 | $27.75 | $27.59 | $27.60 | $26.37 | 8,747 |
| 2021-09-20 | $27.66 | $27.78 | $27.59 | $27.67 | $26.44 | 11,965 |
| 2021-09-17 | $27.72 | $27.83 | $27.68 | $27.72 | $26.49 | 9,447 |
| 2021-09-16 | $27.63 | $27.84 | $27.61 | $27.72 | $26.49 | 10,490 |
| 2021-09-15 | $27.61 | $27.88 | $27.57 | $27.59 | $26.36 | 10,677 |
| 2021-09-14 | $27.84 | $27.92 | $27.61 | $27.63 | $26.40 | 8,659 |
| 2021-09-13 | $28.20 | $28.24 | $28.09 | $28.09 | $26.47 | 6,141 |
| 2021-09-10 | $28.13 | $28.20 | $28.08 | $28.20 | $26.57 | 13,016 |
| 2021-09-09 | $28.11 | $28.25 | $28.05 | $28.05 | $26.43 | 16,520 |
| 2021-09-08 | $28.17 | $28.17 | $27.98 | $28.07 | $26.45 | 9,995 |
| 2021-09-07 | $28.28 | $28.28 | $28.08 | $28.09 | $26.47 | 5,636 |
| 2021-09-03 | $28.14 | $28.28 | $28.14 | $28.28 | $26.65 | 6,103 |
| 2021-09-02 | $28.22 | $28.28 | $28.10 | $28.20 | $26.57 | 16,996 |
| 2021-09-01 | $28.10 | $28.24 | $28.09 | $28.17 | $26.54 | 12,607 |
| 2021-08-31 | $28.17 | $28.28 | $27.95 | $28.00 | $26.38 | 56,181 |
| 2021-08-30 | $28.16 | $28.27 | $28.07 | $28.17 | $26.54 | 14,603 |
| 2021-08-27 | $28.09 | $28.24 | $28.09 | $28.20 | $26.57 | 12,562 |
| 2021-08-26 | $28.24 | $28.26 | $28.02 | $28.11 | $26.49 | 4,980 |
| 2021-08-25 | $28.06 | $28.21 | $28.06 | $28.20 | $26.57 | 9,176 |
| 2021-08-24 | $28.24 | $28.24 | $28.06 | $28.15 | $26.52 | 15,934 |
| 2021-08-23 | $28.26 | $28.27 | $28.13 | $28.15 | $26.52 | 4,882 |
| 2021-08-20 | $28.01 | $28.21 | $28.01 | $28.15 | $26.52 | 14,467 |
| 2021-08-19 | $27.93 | $28.16 | $27.93 | $28.14 | $26.52 | 10,299 |
| 2021-08-18 | $28.17 | $28.19 | $27.94 | $27.94 | $26.33 | 110,642 |
| 2021-08-17 | $28.19 | $28.20 | $28.10 | $28.20 | $26.57 | 10,616 |
| 2021-08-16 | $28.18 | $28.25 | $28.14 | $28.20 | $26.57 | 15,630 |
| 2021-08-13 | $28.00 | $28.21 | $28.00 | $28.18 | $26.55 | 12,023 |
| 2021-08-12 | $28.13 | $28.31 | $27.92 | $27.98 | $26.36 | 33,645 |
| 2021-08-11 | $28.12 | $28.20 | $28.02 | $28.06 | $26.44 | 8,810 |
| 2021-08-10 | $28.33 | $28.33 | $27.99 | $28.04 | $26.42 | 6,536 |
| 2021-08-09 | $28.47 | $28.47 | $28.20 | $28.20 | $26.57 | 8,464 |
| 2021-08-06 | $28.36 | $28.44 | $28.16 | $28.44 | $26.80 | 12,719 |
| 2021-08-05 | $28.20 | $28.39 | $28.18 | $28.31 | $26.68 | 12,037 |
| 2021-08-04 | $28.00 | $28.20 | $28.00 | $28.15 | $26.53 | 10,141 |
| 2021-08-03 | $27.98 | $28.17 | $27.98 | $28.04 | $26.42 | 21,648 |
| 2021-08-02 | $28.05 | $28.05 | $27.97 | $28.00 | $26.38 | 14,028 |
| 2021-07-30 | $28.00 | $28.01 | $27.90 | $27.97 | $26.36 | 16,503 |
| 2021-07-29 | $28.02 | $28.11 | $27.92 | $27.95 | $26.34 | 15,822 |
| 2021-07-28 | $28.03 | $28.13 | $28.03 | $28.05 | $26.43 | 9,734 |
| 2021-07-27 | $28.27 | $28.27 | $28.01 | $28.05 | $26.43 | 10,982 |
| 2021-07-26 | $28.28 | $28.28 | $28.07 | $28.19 | $26.56 | 13,240 |
| 2021-07-23 | $28.08 | $28.30 | $28.07 | $28.14 | $26.51 | 9,450 |
| 2021-07-22 | $28.37 | $28.41 | $27.95 | $28.00 | $26.38 | 9,646 |
| 2021-07-21 | $28.21 | $28.31 | $28.18 | $28.30 | $26.67 | 9,140 |
| 2021-07-20 | $28.19 | $28.24 | $28.08 | $28.19 | $26.56 | 15,483 |
| 2021-07-19 | $28.12 | $28.21 | $27.92 | $28.13 | $26.51 | 12,831 |
| 2021-07-16 | $28.00 | $28.24 | $27.96 | $28.16 | $26.53 | 14,137 |
| 2021-07-15 | $28.01 | $28.06 | $27.98 | $28.03 | $26.41 | 4,941 |
| 2021-07-14 | $27.96 | $28.06 | $27.89 | $27.95 | $26.34 | 12,316 |
| 2021-07-13 | $28.08 | $28.08 | $27.85 | $27.85 | $26.24 | 19,233 |
| 2021-07-12 | $28.08 | $28.17 | $28.02 | $28.06 | $26.44 | 12,089 |
| 2021-07-09 | $28.50 | $28.50 | $27.96 | $28.04 | $26.42 | 39,571 |
| 2021-07-08 | $28.32 | $28.54 | $28.29 | $28.51 | $26.86 | 8,391 |
| 2021-07-07 | $28.21 | $28.38 | $28.14 | $28.38 | $26.74 | 8,800 |
| 2021-07-06 | $28.00 | $28.20 | $27.99 | $28.18 | $26.55 | 16,657 |
| 2021-07-02 | $27.98 | $28.00 | $27.94 | $27.99 | $26.37 | 9,714 |
| 2021-07-01 | $27.93 | $28.09 | $27.93 | $28.07 | $26.45 | 11,986 |
| 2021-06-30 | $28.14 | $28.14 | $27.85 | $27.90 | $26.29 | 41,775 |
| 2021-06-29 | $28.02 | $28.13 | $28.01 | $28.04 | $26.42 | 9,835 |
| 2021-06-28 | $28.01 | $28.01 | $27.88 | $27.99 | $26.37 | 11,857 |
| 2021-06-25 | $27.99 | $28.08 | $27.87 | $27.95 | $26.34 | 15,215 |
| 2021-06-24 | $28.08 | $28.21 | $27.91 | $27.91 | $26.29 | 9,710 |
| 2021-06-23 | $28.19 | $28.21 | $28.00 | $28.00 | $26.38 | 19,511 |
| 2021-06-22 | $28.15 | $28.21 | $28.09 | $28.15 | $26.52 | 13,137 |
| 2021-06-21 | $28.17 | $28.21 | $28.09 | $28.18 | $26.55 | 11,099 |
| 2021-06-18 | $28.22 | $28.22 | $27.98 | $28.16 | $26.53 | 9,659 |
| 2021-06-17 | $28.25 | $28.35 | $28.17 | $28.17 | $26.54 | 14,435 |
| 2021-06-16 | $28.27 | $28.39 | $28.24 | $28.26 | $26.63 | 8,313 |
| 2021-06-15 | $28.36 | $28.36 | $28.19 | $28.19 | $26.56 | 6,788 |
| 2021-06-14 | $28.34 | $28.44 | $28.22 | $28.41 | $26.77 | 11,439 |
| 2021-06-11 | $28.53 | $28.53 | $28.50 | $28.53 | $26.52 | 18,587 |
| 2021-06-10 | $28.70 | $28.70 | $28.49 | $28.50 | $26.49 | 11,231 |
| 2021-06-09 | $28.69 | $28.70 | $28.63 | $28.70 | $26.68 | 10,058 |
| 2021-06-08 | $28.71 | $28.71 | $28.56 | $28.70 | $26.68 | 8,119 |
| 2021-06-07 | $28.73 | $28.75 | $28.57 | $28.70 | $26.68 | 7,192 |
| 2021-06-04 | $28.57 | $28.72 | $28.52 | $28.72 | $26.70 | 5,988 |
| 2021-06-03 | $28.29 | $28.59 | $28.29 | $28.56 | $26.55 | 8,190 |
| 2021-06-02 | $28.07 | $28.43 | $28.07 | $28.43 | $26.43 | 8,866 |
| 2021-06-01 | $27.95 | $28.11 | $27.92 | $28.07 | $26.09 | 29,492 |
| 2021-05-28 | $28.18 | $28.20 | $27.83 | $27.88 | $25.92 | 40,129 |
| 2021-05-27 | $28.27 | $28.28 | $28.10 | $28.15 | $26.17 | 11,487 |
| 2021-05-26 | $28.33 | $28.33 | $28.06 | $28.19 | $26.20 | 11,107 |
| 2021-05-25 | $28.29 | $28.29 | $28.13 | $28.28 | $26.29 | 5,959 |
| 2021-05-24 | $28.21 | $28.35 | $28.20 | $28.20 | $26.21 | 9,931 |
| 2021-05-21 | $28.24 | $28.28 | $28.11 | $28.14 | $26.16 | 7,719 |
| 2021-05-20 | $28.05 | $28.25 | $28.05 | $28.24 | $26.25 | 10,258 |
| 2021-05-19 | $27.94 | $28.05 | $27.81 | $28.00 | $26.03 | 3,121 |
| 2021-05-18 | $27.94 | $28.05 | $27.83 | $28.05 | $26.07 | 10,234 |
| 2021-05-17 | $27.96 | $28.20 | $27.74 | $27.94 | $25.97 | 15,109 |
| 2021-05-14 | $27.55 | $27.97 | $27.47 | $27.97 | $26.00 | 6,649 |
| 2021-05-13 | $27.29 | $27.67 | $27.29 | $27.47 | $25.54 | 5,634 |
| 2021-05-12 | $27.65 | $27.65 | $27.17 | $27.31 | $25.39 | 17,456 |
| 2021-05-11 | $27.61 | $27.85 | $27.46 | $27.85 | $25.89 | 10,794 |
| 2021-05-10 | $28.04 | $28.04 | $27.72 | $27.75 | $25.80 | 5,456 |
| 2021-05-07 | $28.09 | $28.09 | $27.93 | $27.93 | $25.96 | 10,782 |
| 2021-05-06 | $27.85 | $28.00 | $27.73 | $27.99 | $26.02 | 7,390 |
| 2021-05-05 | $28.11 | $28.11 | $27.80 | $27.93 | $25.96 | 10,100 |
| 2021-05-04 | $28.02 | $28.20 | $27.95 | $28.00 | $26.03 | 20,137 |
| 2021-05-03 | $27.80 | $28.09 | $27.80 | $28.09 | $26.11 | 12,449 |
| 2021-04-30 | $27.76 | $27.89 | $27.65 | $27.72 | $25.77 | 17,096 |
| 2021-04-29 | $27.85 | $27.85 | $27.67 | $27.76 | $25.80 | 5,072 |
| 2021-04-28 | $27.84 | $27.87 | $27.73 | $27.85 | $25.89 | 6,423 |
| 2021-04-27 | $27.85 | $27.89 | $27.66 | $27.86 | $25.90 | 18,140 |
| 2021-04-26 | $27.74 | $27.85 | $27.73 | $27.81 | $25.85 | 18,321 |
| 2021-04-23 | $27.74 | $27.79 | $27.65 | $27.74 | $25.79 | 64,842 |
| 2021-04-22 | $27.75 | $27.99 | $27.53 | $27.68 | $25.73 | 12,814 |
| 2021-04-21 | $27.95 | $28.09 | $27.68 | $27.70 | $25.75 | 30,434 |
| 2021-04-20 | $27.96 | $28.01 | $27.77 | $27.94 | $25.97 | 18,581 |
| 2021-04-19 | $28.02 | $28.02 | $27.84 | $27.90 | $25.93 | 27,782 |
| 2021-04-16 | $27.87 | $28.03 | $27.84 | $27.95 | $25.98 | 21,076 |
| 2021-04-15 | $27.90 | $27.90 | $27.54 | $27.85 | $25.89 | 14,958 |
| 2021-04-14 | $27.88 | $27.91 | $27.74 | $27.83 | $25.87 | 5,085 |
| 2021-04-13 | $27.88 | $27.89 | $27.52 | $27.85 | $25.89 | 14,598 |
| 2021-04-12 | $27.78 | $27.87 | $27.78 | $27.82 | $25.86 | 7,129 |
| 2021-04-09 | $27.85 | $27.91 | $27.68 | $27.71 | $25.76 | 11,775 |
| 2021-04-08 | $27.85 | $27.98 | $27.80 | $27.85 | $25.89 | 11,595 |
| 2021-04-07 | $27.83 | $27.90 | $27.79 | $27.85 | $25.89 | 30,685 |
| 2021-04-06 | $27.63 | $27.88 | $27.62 | $27.83 | $25.87 | 25,620 |
| 2021-04-05 | $27.44 | $27.63 | $27.43 | $27.63 | $25.68 | 10,781 |
| 2021-04-01 | $27.47 | $27.60 | $27.26 | $27.40 | $25.47 | 39,444 |
| 2021-03-31 | $27.49 | $27.49 | $27.21 | $27.43 | $25.50 | 25,366 |
| 2021-03-30 | $27.47 | $27.47 | $27.31 | $27.41 | $25.48 | 20,569 |
| 2021-03-29 | $27.60 | $27.60 | $27.44 | $27.44 | $25.50 | 6,717 |
| 2021-03-26 | $27.67 | $27.71 | $27.63 | $27.64 | $25.70 | 5,871 |
| 2021-03-25 | $27.73 | $27.81 | $27.60 | $27.61 | $25.67 | 7,339 |
| 2021-03-24 | $27.64 | $27.81 | $27.64 | $27.75 | $25.80 | 16,201 |
| 2021-03-23 | $27.76 | $27.79 | $27.64 | $27.64 | $25.69 | 41,550 |
| 2021-03-22 | $27.61 | $27.79 | $27.53 | $27.70 | $25.75 | 11,341 |
| 2021-03-19 | $27.38 | $27.64 | $27.38 | $27.54 | $25.60 | 3,634 |
| 2021-03-18 | $27.76 | $27.76 | $27.28 | $27.31 | $25.39 | 11,544 |
| 2021-03-17 | $27.69 | $27.79 | $27.64 | $27.69 | $25.74 | 7,303 |
| 2021-03-16 | $27.70 | $27.79 | $27.52 | $27.72 | $25.77 | 7,634 |
| 2021-03-15 | $27.68 | $27.76 | $27.65 | $27.70 | $25.75 | 13,488 |
| 2021-03-12 | $27.75 | $27.75 | $27.46 | $27.67 | $25.72 | 6,617 |
| 2021-03-11 | $27.92 | $28.08 | $27.92 | $28.00 | $25.67 | 18,800 |
| 2021-03-10 | $27.97 | $27.97 | $27.84 | $27.93 | $25.60 | 53,769 |
| 2021-03-09 | $27.96 | $27.99 | $27.82 | $27.85 | $25.53 | 34,240 |
| 2021-03-08 | $27.54 | $27.88 | $27.54 | $27.88 | $25.56 | 4,756 |
| 2021-03-05 | $27.51 | $27.70 | $27.42 | $27.63 | $25.33 | 8,083 |
| 2021-03-04 | $27.51 | $27.82 | $27.39 | $27.50 | $25.21 | 18,863 |
| 2021-03-03 | $27.66 | $27.74 | $27.29 | $27.61 | $25.31 | 10,473 |
| 2021-03-02 | $27.79 | $27.79 | $27.59 | $27.67 | $25.37 | 8,012 |
| 2021-03-01 | $27.70 | $27.79 | $27.62 | $27.76 | $25.45 | 21,108 |
| 2021-02-26 | $27.03 | $27.62 | $27.03 | $27.62 | $25.32 | 35,335 |
| 2021-02-25 | $27.17 | $27.17 | $26.80 | $27.03 | $24.78 | 17,262 |
| 2021-02-24 | $27.40 | $27.40 | $27.06 | $27.10 | $24.85 | 10,045 |
| 2021-02-23 | $27.43 | $27.43 | $27.21 | $27.39 | $25.11 | 12,026 |
| 2021-02-22 | $27.46 | $27.51 | $27.30 | $27.34 | $25.06 | 10,297 |
| 2021-02-19 | $27.40 | $27.53 | $27.30 | $27.51 | $25.22 | 7,979 |
| 2021-02-18 | $27.53 | $27.53 | $27.25 | $27.32 | $25.04 | 6,322 |
| 2021-02-17 | $27.53 | $27.53 | $27.39 | $27.44 | $25.15 | 14,694 |
| 2021-02-16 | $27.63 | $27.80 | $27.38 | $27.53 | $25.24 | 23,748 |
| 2021-02-12 | $27.73 | $27.73 | $27.30 | $27.48 | $25.19 | 10,864 |
| 2021-02-11 | $28.10 | $28.10 | $27.62 | $27.64 | $25.34 | 19,402 |
| 2021-02-10 | $28.43 | $28.43 | $28.05 | $28.06 | $25.72 | 9,271 |
| 2021-02-09 | $28.21 | $28.43 | $28.14 | $28.41 | $26.04 | 5,940 |
| 2021-02-08 | $28.24 | $28.25 | $28.05 | $28.14 | $25.80 | 8,812 |
| 2021-02-05 | $28.10 | $28.23 | $28.04 | $28.23 | $25.88 | 7,089 |
| 2021-02-04 | $28.05 | $28.20 | $27.83 | $28.18 | $25.83 | 18,030 |
| 2021-02-03 | $28.03 | $28.14 | $27.91 | $27.98 | $25.65 | 7,656 |
| 2021-02-02 | $28.10 | $28.23 | $28.05 | $28.11 | $25.77 | 10,372 |
| 2021-02-01 | $27.94 | $28.15 | $27.79 | $28.00 | $25.67 | 8,814 |
| 2021-01-29 | $27.64 | $28.00 | $27.58 | $27.84 | $25.52 | 45,067 |
| 2021-01-28 | $27.60 | $27.79 | $27.50 | $27.77 | $25.46 | 14,239 |
| 2021-01-27 | $27.80 | $27.83 | $27.45 | $27.45 | $25.16 | 10,897 |
| 2021-01-26 | $27.93 | $28.13 | $27.85 | $27.94 | $25.61 | 8,103 |
| 2021-01-25 | $28.19 | $28.19 | $27.73 | $27.80 | $25.49 | 11,048 |
| 2021-01-22 | $27.84 | $28.23 | $27.84 | $28.13 | $25.79 | 8,420 |
| 2021-01-21 | $28.17 | $28.26 | $27.77 | $27.77 | $25.46 | 12,917 |
| 2021-01-20 | $27.84 | $28.17 | $27.79 | $28.15 | $25.81 | 14,852 |
| 2021-01-19 | $27.80 | $27.84 | $27.57 | $27.84 | $25.52 | 7,824 |
| 2021-01-15 | $27.35 | $27.74 | $27.35 | $27.62 | $25.32 | 9,282 |
| 2021-01-14 | $27.48 | $27.64 | $27.04 | $27.64 | $25.34 | 32,159 |
| 2021-01-13 | $27.38 | $27.61 | $27.30 | $27.34 | $25.06 | 20,241 |
| 2021-01-12 | $27.50 | $27.50 | $27.30 | $27.30 | $25.03 | 12,783 |
| 2021-01-11 | $27.66 | $27.66 | $27.38 | $27.45 | $25.16 | 11,708 |
| 2021-01-08 | $27.65 | $27.75 | $27.54 | $27.63 | $25.33 | 11,720 |
| 2021-01-07 | $27.62 | $27.62 | $27.28 | $27.55 | $25.26 | 14,588 |
| 2021-01-06 | $28.00 | $28.00 | $27.27 | $27.56 | $25.27 | 13,082 |
| 2021-01-05 | $27.91 | $28.06 | $27.91 | $28.00 | $25.67 | 13,004 |
| 2021-01-04 | $28.07 | $28.11 | $27.82 | $27.86 | $25.54 | 14,614 |
| 2020-12-31 | $28.14 | $28.16 | $27.94 | $28.14 | $25.80 | 116,794 |
| 2020-12-30 | $28.06 | $28.14 | $27.96 | $28.05 | $25.71 | 38,761 |
| 2020-12-29 | $28.12 | $28.15 | $27.79 | $28.05 | $25.71 | 66,955 |
| 2020-12-28 | $28.00 | $28.02 | $27.85 | $28.02 | $25.69 | 10,993 |
| 2020-12-24 | $27.94 | $28.00 | $27.60 | $27.99 | $25.66 | 14,019 |
| 2020-12-23 | $27.62 | $27.99 | $27.62 | $27.89 | $25.57 | 16,133 |
| 2020-12-22 | $27.97 | $27.97 | $27.46 | $27.69 | $25.38 | 25,325 |
| 2020-12-21 | $27.90 | $27.99 | $27.71 | $27.89 | $25.56 | 13,698 |
| 2020-12-18 | $27.92 | $27.94 | $27.88 | $27.89 | $25.57 | 13,065 |
| 2020-12-17 | $27.88 | $27.94 | $27.87 | $27.90 | $25.58 | 12,980 |
| 2020-12-16 | $27.90 | $27.92 | $27.85 | $27.85 | $25.53 | 13,382 |
| 2020-12-15 | $27.65 | $27.93 | $27.58 | $27.93 | $25.60 | 20,723 |
| 2020-12-14 | $27.51 | $27.56 | $27.43 | $27.53 | $25.24 | 13,517 |
| 2020-12-11 | $27.81 | $27.89 | $27.52 | $27.66 | $25.00 | 26,171 |
| 2020-12-10 | $27.87 | $27.87 | $27.74 | $27.75 | $25.09 | 53,433 |
| 2020-12-09 | $28.00 | $28.00 | $27.58 | $27.91 | $25.23 | 91,003 |
| 2020-12-08 | $27.78 | $27.98 | $27.78 | $27.83 | $25.16 | 48,545 |
| 2020-12-07 | $28.14 | $28.25 | $27.79 | $27.90 | $25.22 | 27,027 |
| 2020-12-04 | $28.09 | $28.17 | $28.06 | $28.09 | $25.39 | 92,663 |
| 2020-12-03 | $28.07 | $28.22 | $28.04 | $28.09 | $25.39 | 5,427 |
| 2020-12-02 | $28.01 | $28.11 | $27.90 | $28.04 | $25.35 | 10,762 |
| 2020-12-01 | $27.82 | $28.00 | $27.82 | $28.00 | $25.31 | 5,169 |
| 2020-11-30 | $27.81 | $28.00 | $27.72 | $27.72 | $25.06 | 22,719 |
| 2020-11-27 | $28.08 | $28.08 | $27.71 | $27.74 | $25.08 | 7,858 |
| 2020-11-25 | $28.07 | $28.18 | $28.02 | $28.04 | $25.35 | 7,051 |
| 2020-11-24 | $28.17 | $28.30 | $28.00 | $28.03 | $25.34 | 12,742 |
| 2020-11-23 | $28.15 | $28.23 | $28.10 | $28.10 | $25.40 | 9,505 |
| 2020-11-20 | $28.18 | $28.25 | $28.07 | $28.09 | $25.39 | 11,463 |
| 2020-11-19 | $28.28 | $28.30 | $28.08 | $28.08 | $25.38 | 16,354 |
| 2020-11-18 | $28.63 | $28.63 | $28.24 | $28.28 | $25.57 | 10,434 |
| 2020-11-17 | $28.14 | $28.66 | $27.97 | $28.56 | $25.82 | 9,746 |
| 2020-11-16 | $28.15 | $28.20 | $27.78 | $28.09 | $25.39 | 21,029 |
| 2020-11-13 | $28.10 | $28.10 | $27.55 | $28.03 | $25.34 | 13,455 |
| 2020-11-12 | $27.88 | $28.34 | $27.80 | $27.89 | $25.21 | 9,541 |
| 2020-11-11 | $28.38 | $28.38 | $28.07 | $28.29 | $25.57 | 3,643 |
| 2020-11-10 | $27.87 | $28.26 | $27.40 | $28.26 | $25.54 | 8,670 |
| 2020-11-09 | $27.61 | $27.84 | $27.45 | $27.84 | $25.17 | 13,213 |
| 2020-11-06 | $27.66 | $27.68 | $27.31 | $27.42 | $24.79 | 9,449 |
| 2020-11-05 | $27.51 | $27.73 | $27.44 | $27.73 | $25.07 | 13,091 |
| 2020-11-04 | $27.26 | $27.57 | $27.26 | $27.54 | $24.90 | 12,812 |
| 2020-11-03 | $27.22 | $27.25 | $27.06 | $27.14 | $24.53 | 7,213 |
| 2020-11-02 | $26.86 | $27.29 | $26.86 | $27.00 | $24.41 | 13,091 |
| 2020-10-30 | $26.88 | $26.92 | $26.67 | $26.92 | $24.34 | 40,561 |
| 2020-10-29 | $27.01 | $27.13 | $26.70 | $26.72 | $24.15 | 13,357 |
| 2020-10-28 | $27.34 | $27.34 | $26.95 | $26.95 | $24.36 | 24,077 |
| 2020-10-27 | $27.42 | $27.62 | $27.31 | $27.45 | $24.81 | 5,671 |
| 2020-10-26 | $27.50 | $27.54 | $27.03 | $27.54 | $24.90 | 14,095 |
| 2020-10-23 | $27.16 | $27.56 | $27.16 | $27.55 | $24.91 | 9,646 |
| 2020-10-22 | $27.16 | $27.16 | $26.84 | $27.02 | $24.43 | 12,113 |
| 2020-10-21 | $27.34 | $27.48 | $26.93 | $27.06 | $24.46 | 14,444 |
| 2020-10-20 | $27.52 | $27.54 | $27.21 | $27.43 | $24.80 | 11,828 |
| 2020-10-19 | $27.80 | $27.80 | $27.30 | $27.42 | $24.79 | 14,138 |
| 2020-10-16 | $27.70 | $27.81 | $27.60 | $27.69 | $25.03 | 7,500 |
| 2020-10-15 | $27.99 | $27.99 | $27.54 | $27.80 | $25.13 | 11,264 |
| 2020-10-14 | $27.97 | $28.17 | $27.80 | $28.00 | $25.31 | 4,936 |
| 2020-10-13 | $28.00 | $28.14 | $27.59 | $28.00 | $25.31 | 10,677 |
| 2020-10-12 | $27.75 | $28.19 | $27.52 | $27.96 | $25.28 | 15,844 |
| 2020-10-09 | $28.02 | $28.08 | $27.71 | $28.00 | $25.31 | 5,664 |
| 2020-10-08 | $27.84 | $27.94 | $27.75 | $27.76 | $25.10 | 12,324 |
| 2020-10-07 | $27.79 | $27.96 | $27.62 | $27.62 | $24.97 | 14,144 |
| 2020-10-06 | $27.85 | $27.85 | $27.65 | $27.80 | $25.13 | 22,549 |
| 2020-10-05 | $27.85 | $27.85 | $27.48 | $27.74 | $25.08 | 7,832 |
| 2020-10-02 | $27.82 | $28.02 | $27.47 | $27.85 | $25.18 | 40,581 |
| 2020-10-01 | $27.72 | $27.91 | $27.68 | $27.90 | $25.22 | 20,320 |
| 2020-09-30 | $28.09 | $28.09 | $27.49 | $27.85 | $25.18 | 308,656 |
| 2020-09-29 | $28.10 | $28.29 | $27.76 | $28.14 | $25.44 | 91,388 |
| 2020-09-28 | $27.73 | $28.40 | $27.73 | $28.03 | $25.34 | 55,803 |
| 2020-09-25 | $27.01 | $27.60 | $27.01 | $27.59 | $24.94 | 4,999 |
| 2020-09-24 | $27.18 | $27.22 | $26.80 | $27.01 | $24.42 | 11,287 |
| 2020-09-23 | $27.43 | $27.43 | $26.74 | $27.03 | $24.43 | 8,213 |
| 2020-09-22 | $27.46 | $27.74 | $27.37 | $27.63 | $24.98 | 8,228 |
| 2020-09-21 | $27.33 | $27.45 | $27.21 | $27.35 | $24.72 | 5,538 |
| 2020-09-18 | $27.60 | $27.76 | $27.49 | $27.74 | $25.08 | 6,692 |
| 2020-09-17 | $27.68 | $27.78 | $27.63 | $27.65 | $25.00 | 5,180 |
| 2020-09-16 | $27.75 | $27.86 | $27.67 | $27.67 | $25.01 | 20,090 |
| 2020-09-15 | $27.74 | $27.79 | $27.59 | $27.75 | $25.09 | 7,911 |
| 2020-09-14 | $27.64 | $27.74 | $27.51 | $27.74 | $25.08 | 4,472 |
| 2020-09-11 | $27.62 | $27.86 | $27.55 | $27.71 | $24.70 | 3,749 |
| 2020-09-10 | $27.87 | $27.87 | $27.51 | $27.51 | $24.53 | 9,476 |
| 2020-09-09 | $27.64 | $27.84 | $27.45 | $27.83 | $24.81 | 7,873 |
| 2020-09-08 | $27.49 | $27.67 | $27.38 | $27.56 | $24.57 | 6,979 |
| 2020-09-04 | $27.74 | $27.74 | $27.32 | $27.46 | $24.48 | 48,163 |
| 2020-09-03 | $27.44 | $27.69 | $27.37 | $27.68 | $24.68 | 15,710 |
| 2020-09-02 | $27.80 | $27.80 | $27.56 | $27.66 | $24.66 | 7,750 |
| 2020-09-01 | $27.57 | $27.75 | $27.24 | $27.74 | $24.73 | 13,375 |
| 2020-08-31 | $27.57 | $27.63 | $27.16 | $27.44 | $24.46 | 15,957 |
| 2020-08-28 | $27.42 | $27.68 | $27.42 | $27.53 | $24.54 | 6,149 |
| 2020-08-27 | $27.50 | $27.68 | $27.45 | $27.50 | $24.52 | 8,547 |
| 2020-08-26 | $27.49 | $27.61 | $27.35 | $27.35 | $24.38 | 12,517 |
| 2020-08-25 | $27.24 | $27.45 | $27.11 | $27.45 | $24.47 | 5,636 |
| 2020-08-24 | $27.25 | $27.45 | $27.14 | $27.23 | $24.28 | 8,723 |
| 2020-08-21 | $27.33 | $27.55 | $27.13 | $27.13 | $24.19 | 9,161 |
| 2020-08-20 | $27.45 | $27.49 | $27.16 | $27.33 | $24.37 | 8,820 |
| 2020-08-19 | $27.09 | $27.42 | $27.09 | $27.32 | $24.35 | 6,435 |
| 2020-08-18 | $27.30 | $27.30 | $27.14 | $27.25 | $24.29 | 11,120 |
| 2020-08-17 | $27.25 | $27.30 | $27.17 | $27.25 | $24.29 | 5,715 |
| 2020-08-14 | $27.26 | $27.35 | $27.23 | $27.25 | $24.29 | 10,644 |
| 2020-08-13 | $27.32 | $27.36 | $27.06 | $27.25 | $24.29 | 6,570 |
| 2020-08-12 | $27.12 | $27.24 | $27.05 | $27.24 | $24.29 | 14,114 |
| 2020-08-11 | $27.16 | $27.32 | $27.06 | $27.13 | $24.18 | 7,650 |
| 2020-08-10 | $27.37 | $27.39 | $27.03 | $27.25 | $24.29 | 14,129 |
| 2020-08-07 | $26.94 | $27.29 | $26.94 | $27.25 | $24.29 | 5,550 |
| 2020-08-06 | $27.32 | $27.32 | $26.71 | $26.71 | $23.81 | 7,341 |
| 2020-08-05 | $27.31 | $27.31 | $27.17 | $27.25 | $24.29 | 17,946 |
| 2020-08-04 | $27.29 | $27.29 | $26.95 | $27.27 | $24.31 | 3,585 |
| 2020-08-03 | $26.96 | $27.29 | $26.93 | $27.25 | $24.29 | 4,811 |
| 2020-07-31 | $27.26 | $27.32 | $26.57 | $27.06 | $24.13 | 41,206 |
| 2020-07-30 | $27.18 | $27.28 | $27.09 | $27.17 | $24.22 | 15,683 |
| 2020-07-29 | $27.25 | $27.25 | $27.16 | $27.19 | $24.24 | 11,177 |
| 2020-07-28 | $27.18 | $27.22 | $27.09 | $27.20 | $24.25 | 13,688 |
| 2020-07-27 | $26.86 | $27.22 | $26.69 | $27.20 | $24.25 | 10,591 |
| 2020-07-24 | $26.88 | $26.89 | $26.72 | $26.80 | $23.89 | 5,292 |
| 2020-07-23 | $26.88 | $26.90 | $26.68 | $26.85 | $23.94 | 8,177 |
| 2020-07-22 | $26.68 | $26.83 | $26.60 | $26.83 | $23.92 | 156,250 |
| 2020-07-21 | $26.60 | $26.73 | $26.56 | $26.57 | $23.69 | 11,466 |
| 2020-07-20 | $26.42 | $26.60 | $26.42 | $26.50 | $23.63 | 3,800 |
| 2020-07-17 | $26.44 | $26.59 | $26.42 | $26.50 | $23.63 | 8,406 |
| 2020-07-16 | $26.59 | $26.59 | $26.45 | $26.50 | $23.63 | 6,852 |
| 2020-07-15 | $26.36 | $26.61 | $26.25 | $26.50 | $23.63 | 4,178 |
| 2020-07-14 | $26.44 | $26.44 | $26.14 | $26.25 | $23.40 | 14,572 |
| 2020-07-13 | $26.11 | $26.40 | $26.11 | $26.27 | $23.42 | 3,718 |
| 2020-07-10 | $26.50 | $26.67 | $26.25 | $26.35 | $23.49 | 27,736 |
| 2020-07-09 | $26.50 | $26.51 | $26.25 | $26.51 | $23.63 | 6,557 |
| 2020-07-08 | $26.36 | $26.55 | $26.36 | $26.37 | $23.51 | 7,929 |
| 2020-07-07 | $26.25 | $26.33 | $26.09 | $26.11 | $23.28 | 7,955 |
| 2020-07-06 | $26.72 | $26.72 | $25.99 | $26.12 | $23.29 | 4,278 |
| 2020-07-02 | $26.43 | $26.56 | $26.41 | $26.45 | $23.58 | 4,480 |
| 2020-07-01 | $26.30 | $26.45 | $26.01 | $26.44 | $23.57 | 9,034 |
| 2020-06-30 | $26.20 | $26.34 | $25.87 | $26.16 | $23.32 | 69,046 |
| 2020-06-29 | $25.93 | $25.94 | $25.87 | $25.87 | $23.06 | 5,907 |
| 2020-06-26 | $26.25 | $26.25 | $25.80 | $25.95 | $23.14 | 4,730 |
| 2020-06-25 | $26.48 | $26.52 | $25.98 | $25.98 | $23.16 | 9,838 |
| 2020-06-24 | $26.16 | $26.32 | $25.98 | $26.23 | $23.39 | 5,439 |
| 2020-06-23 | $26.27 | $26.40 | $25.92 | $26.10 | $23.27 | 4,007 |
| 2020-06-22 | $26.15 | $26.17 | $26.03 | $26.07 | $23.24 | 3,931 |
| 2020-06-19 | $26.40 | $26.50 | $26.22 | $26.22 | $23.38 | 5,864 |
| 2020-06-18 | $26.57 | $26.57 | $25.87 | $26.20 | $23.36 | 5,329 |
| 2020-06-17 | $26.77 | $26.85 | $26.40 | $26.40 | $23.54 | 12,605 |
| 2020-06-16 | $26.55 | $26.75 | $26.08 | $26.62 | $23.73 | 8,510 |
| 2020-06-15 | $25.83 | $25.95 | $25.39 | $25.95 | $23.14 | 11,135 |
| 2020-06-12 | $26.71 | $27.13 | $25.50 | $25.50 | $22.73 | 14,064 |
| 2020-06-11 | $26.74 | $26.87 | $26.07 | $26.38 | $23.17 | 9,762 |
| 2020-06-10 | $26.97 | $27.18 | $26.97 | $27.10 | $23.80 | 12,431 |
| 2020-06-09 | $27.06 | $27.06 | $26.89 | $26.97 | $23.69 | 10,326 |
| 2020-06-08 | $27.01 | $27.20 | $26.99 | $27.06 | $23.76 | 10,088 |
| 2020-06-05 | $27.23 | $27.23 | $26.78 | $26.93 | $23.65 | 5,918 |
| 2020-06-04 | $26.86 | $26.99 | $26.73 | $26.73 | $23.47 | 3,802 |
| 2020-06-03 | $27.13 | $27.13 | $26.91 | $27.00 | $23.71 | 17,471 |
| 2020-06-02 | $26.95 | $26.98 | $26.66 | $26.98 | $23.69 | 5,964 |
| 2020-06-01 | $26.80 | $27.00 | $26.80 | $27.00 | $23.71 | 3,035 |
| 2020-05-29 | $27.12 | $27.12 | $26.83 | $27.00 | $23.71 | 108,690 |
| 2020-05-28 | $27.19 | $27.19 | $26.90 | $26.99 | $23.70 | 26,454 |
| 2020-05-27 | $27.08 | $27.25 | $26.75 | $27.10 | $23.80 | 11,848 |
| 2020-05-26 | $27.20 | $27.24 | $26.80 | $27.10 | $23.80 | 14,107 |
| 2020-05-22 | $26.63 | $26.94 | $26.48 | $26.94 | $23.66 | 14,825 |
| 2020-05-21 | $26.60 | $26.79 | $26.47 | $26.50 | $23.27 | 10,777 |
| 2020-05-20 | $26.99 | $26.99 | $26.36 | $26.50 | $23.27 | 28,194 |
| 2020-05-19 | $26.50 | $26.94 | $26.47 | $26.84 | $23.57 | 16,407 |
| 2020-05-18 | $26.83 | $26.89 | $26.33 | $26.44 | $23.22 | 13,783 |
| 2020-05-15 | $25.99 | $26.70 | $25.99 | $26.36 | $23.15 | 6,566 |
| 2020-05-14 | $26.16 | $26.42 | $25.40 | $26.05 | $22.88 | 24,192 |
| 2020-05-13 | $26.80 | $26.80 | $26.21 | $26.37 | $23.16 | 9,651 |
| 2020-05-12 | $27.07 | $27.07 | $26.13 | $26.75 | $23.49 | 10,986 |
| 2020-05-11 | $26.77 | $27.19 | $26.77 | $26.80 | $23.54 | 12,257 |
| 2020-05-08 | $27.02 | $27.05 | $26.91 | $26.99 | $23.70 | 15,884 |
| 2020-05-07 | $27.05 | $27.05 | $26.90 | $26.91 | $23.63 | 8,501 |
| 2020-05-06 | $27.04 | $27.07 | $26.80 | $26.99 | $23.70 | 9,406 |
| 2020-05-05 | $27.15 | $27.15 | $26.89 | $26.99 | $23.70 | 5,416 |
| 2020-05-04 | $27.18 | $27.18 | $26.68 | $27.05 | $23.76 | 10,700 |
| 2020-05-01 | $27.20 | $27.20 | $26.81 | $27.18 | $23.87 | 16,388 |
| 2020-04-30 | $26.00 | $27.34 | $26.00 | $27.33 | $24.00 | 92,398 |
| 2020-04-29 | $26.44 | $26.44 | $25.91 | $26.03 | $22.86 | 6,463 |
| 2020-04-28 | $26.24 | $26.44 | $25.88 | $26.12 | $22.94 | 7,505 |
| 2020-04-27 | $25.79 | $26.21 | $25.70 | $25.98 | $22.82 | 9,368 |
| 2020-04-24 | $25.83 | $25.94 | $25.59 | $25.71 | $22.58 | 21,157 |
| 2020-04-23 | $25.96 | $25.96 | $25.66 | $25.70 | $22.57 | 6,731 |
| 2020-04-22 | $25.89 | $25.95 | $25.47 | $25.50 | $22.39 | 9,634 |
| 2020-04-21 | $25.71 | $25.76 | $25.19 | $25.70 | $22.57 | 5,669 |
| 2020-04-20 | $25.92 | $26.31 | $25.60 | $26.03 | $22.86 | 14,045 |
| 2020-04-17 | $25.19 | $26.30 | $25.19 | $25.92 | $22.76 | 18,598 |
| 2020-04-16 | $25.39 | $25.67 | $25.14 | $25.33 | $22.24 | 7,070 |
| 2020-04-15 | $25.10 | $25.30 | $24.75 | $25.28 | $22.20 | 13,333 |
| 2020-04-14 | $25.60 | $26.19 | $25.42 | $25.55 | $22.44 | 8,497 |
| 2020-04-13 | $26.34 | $26.34 | $24.95 | $25.05 | $22.00 | 19,196 |
| 2020-04-09 | $25.73 | $26.85 | $25.26 | $26.11 | $22.93 | 22,636 |
| 2020-04-08 | $24.90 | $25.79 | $24.87 | $25.31 | $22.23 | 17,047 |
| 2020-04-07 | $24.14 | $25.67 | $24.14 | $25.35 | $22.26 | 50,155 |
| 2020-04-06 | $23.21 | $24.13 | $23.21 | $24.13 | $21.19 | 23,633 |
| 2020-04-03 | $22.04 | $23.12 | $21.61 | $23.12 | $20.30 | 23,212 |
| 2020-04-02 | $22.50 | $22.86 | $21.73 | $22.46 | $19.72 | 16,156 |
| 2020-04-01 | $22.69 | $22.95 | $21.57 | $22.71 | $19.94 | 20,933 |
| 2020-03-31 | $22.53 | $24.00 | $22.53 | $23.50 | $20.64 | 32,816 |
| 2020-03-30 | $22.64 | $23.47 | $22.50 | $22.66 | $19.90 | 14,274 |
| 2020-03-27 | $23.57 | $23.57 | $21.85 | $22.13 | $19.43 | 39,050 |
| 2020-03-26 | $22.50 | $24.66 | $22.43 | $23.62 | $20.74 | 26,234 |
| 2020-03-25 | $20.43 | $23.55 | $20.43 | $21.75 | $19.10 | 18,608 |
| 2020-03-24 | $19.35 | $20.39 | $18.83 | $20.00 | $17.56 | 28,714 |
| 2020-03-23 | $18.81 | $19.10 | $17.47 | $17.94 | $15.75 | 59,046 |
| 2020-03-20 | $17.23 | $20.60 | $17.21 | $19.04 | $16.72 | 74,259 |
| 2020-03-19 | $16.55 | $18.67 | $16.55 | $17.04 | $14.96 | 75,270 |
| 2020-03-18 | $20.40 | $20.95 | $15.39 | $16.55 | $14.53 | 36,851 |
| 2020-03-17 | $22.15 | $23.65 | $21.90 | $22.30 | $19.58 | 26,812 |
| 2020-03-16 | $22.00 | $22.98 | $21.84 | $22.10 | $19.41 | 55,301 |
| 2020-03-13 | $24.64 | $24.66 | $23.24 | $24.16 | $21.22 | 38,203 |
| 2020-03-12 | $23.50 | $25.50 | $23.23 | $24.31 | $21.35 | 45,598 |
| 2020-03-11 | $27.08 | $27.08 | $26.51 | $26.70 | $23.08 | 17,313 |
| 2020-03-10 | $27.30 | $27.50 | $26.94 | $26.95 | $23.30 | 18,360 |
| 2020-03-09 | $27.57 | $27.57 | $26.77 | $26.85 | $23.21 | 26,047 |
| 2020-03-06 | $27.40 | $27.95 | $26.95 | $27.77 | $24.01 | 26,607 |
| 2020-03-05 | $28.37 | $28.37 | $27.65 | $27.77 | $24.01 | 31,614 |
| 2020-03-04 | $27.94 | $28.50 | $27.68 | $28.50 | $24.64 | 9,820 |
| 2020-03-03 | $27.38 | $27.93 | $27.10 | $27.39 | $23.68 | 25,015 |
| 2020-03-02 | $27.30 | $27.30 | $26.85 | $26.96 | $23.30 | 21,204 |
| 2020-02-28 | $27.41 | $27.45 | $26.70 | $26.70 | $23.08 | 73,308 |
| 2020-02-27 | $27.79 | $27.79 | $27.46 | $27.51 | $23.78 | 11,529 |
| 2020-02-26 | $28.00 | $28.00 | $27.71 | $27.82 | $24.05 | 25,716 |
| 2020-02-25 | $27.98 | $28.01 | $27.72 | $28.00 | $24.20 | 39,143 |
| 2020-02-24 | $28.31 | $28.37 | $27.87 | $27.88 | $24.10 | 5,226 |
| 2020-02-21 | $28.51 | $28.55 | $28.21 | $28.21 | $24.39 | 14,674 |
| 2020-02-20 | $28.30 | $28.52 | $28.24 | $28.51 | $24.64 | 8,424 |
| 2020-02-19 | $28.70 | $28.70 | $28.13 | $28.13 | $24.32 | 19,222 |
| 2020-02-18 | $28.72 | $28.75 | $28.48 | $28.49 | $24.63 | 15,140 |
| 2020-02-14 | $28.75 | $28.75 | $28.60 | $28.68 | $24.79 | 30,926 |
| 2020-02-13 | $28.71 | $28.75 | $28.56 | $28.70 | $24.81 | 19,851 |
| 2020-02-12 | $29.08 | $29.08 | $28.62 | $28.65 | $24.77 | 14,049 |
| 2020-02-11 | $29.15 | $29.17 | $28.97 | $28.98 | $25.05 | 33,097 |
| 2020-02-10 | $29.68 | $29.68 | $28.68 | $29.05 | $25.11 | 20,446 |
| 2020-02-07 | $29.17 | $29.56 | $29.17 | $29.28 | $25.31 | 16,983 |
| 2020-02-06 | $29.15 | $29.17 | $29.09 | $29.12 | $25.17 | 12,559 |
| 2020-02-05 | $28.96 | $29.09 | $28.87 | $29.07 | $25.13 | 5,686 |
| 2020-02-04 | $29.04 | $29.11 | $28.80 | $28.81 | $24.90 | 21,548 |
| 2020-02-03 | $28.99 | $29.04 | $28.93 | $29.04 | $25.10 | 8,259 |
| 2020-01-31 | $28.85 | $29.01 | $28.78 | $28.99 | $25.06 | 31,012 |
| 2020-01-30 | $28.39 | $28.80 | $28.30 | $28.80 | $24.90 | 9,758 |
| 2020-01-29 | $28.29 | $28.40 | $28.27 | $28.32 | $24.48 | 9,170 |
| 2020-01-28 | $28.34 | $28.34 | $28.10 | $28.13 | $24.32 | 11,651 |
| 2020-01-27 | $28.16 | $28.37 | $28.16 | $28.19 | $24.37 | 9,016 |
| 2020-01-24 | $28.39 | $28.47 | $28.16 | $28.19 | $24.37 | 12,752 |
| 2020-01-23 | $28.33 | $28.47 | $28.25 | $28.45 | $24.59 | 17,909 |
| 2020-01-22 | $28.35 | $28.48 | $28.25 | $28.47 | $24.61 | 31,822 |
| 2020-01-21 | $28.26 | $28.30 | $28.19 | $28.25 | $24.42 | 5,560 |
| 2020-01-17 | $28.39 | $28.39 | $28.12 | $28.20 | $24.37 | 15,558 |
| 2020-01-16 | $28.38 | $28.38 | $28.26 | $28.30 | $24.46 | 6,482 |
| 2020-01-15 | $28.29 | $28.43 | $28.27 | $28.43 | $24.58 | 69,790 |
| 2020-01-14 | $28.50 | $28.50 | $28.20 | $28.30 | $24.46 | 8,724 |
| 2020-01-13 | $28.50 | $28.50 | $28.28 | $28.50 | $24.64 | 15,347 |
| 2020-01-10 | $28.59 | $28.59 | $28.45 | $28.45 | $24.59 | 14,973 |
| 2020-01-09 | $28.59 | $28.59 | $28.49 | $28.57 | $24.70 | 13,021 |
| 2020-01-08 | $28.49 | $28.58 | $28.47 | $28.54 | $24.67 | 19,910 |
| 2020-01-07 | $28.44 | $28.49 | $28.26 | $28.44 | $24.58 | 18,318 |
| 2020-01-06 | $28.54 | $28.54 | $28.29 | $28.50 | $24.64 | 7,137 |
| 2020-01-03 | $28.34 | $28.37 | $27.74 | $28.37 | $24.52 | 19,429 |
| 2020-01-02 | $28.47 | $28.47 | $28.16 | $28.26 | $24.43 | 58,189 |
| 2019-12-31 | $28.38 | $28.42 | $28.06 | $28.20 | $24.38 | 47,757 |
| 2019-12-30 | $28.44 | $28.50 | $28.13 | $28.44 | $24.58 | 49,342 |
| 2019-12-27 | $28.20 | $28.48 | $28.15 | $28.45 | $24.59 | 11,388 |
| 2019-12-26 | $28.01 | $28.25 | $27.85 | $28.25 | $24.42 | 15,940 |
| 2019-12-24 | $27.98 | $28.03 | $27.60 | $28.03 | $24.23 | 11,628 |
| 2019-12-23 | $27.65 | $28.00 | $27.62 | $27.98 | $24.19 | 17,344 |
| 2019-12-20 | $27.53 | $27.64 | $27.32 | $27.64 | $23.89 | 11,100 |
| 2019-12-19 | $27.29 | $27.54 | $27.29 | $27.54 | $23.81 | 8,362 |
| 2019-12-18 | $27.00 | $27.22 | $26.99 | $27.22 | $23.53 | 30,749 |
| 2019-12-17 | $26.90 | $27.01 | $26.89 | $27.00 | $23.34 | 59,077 |
| 2019-12-16 | $27.00 | $27.00 | $26.86 | $26.95 | $23.30 | 13,394 |
| 2019-12-13 | $26.84 | $26.93 | $26.71 | $26.93 | $23.28 | 18,571 |
| 2019-12-12 | $26.88 | $26.91 | $26.67 | $26.77 | $23.14 | 14,479 |
| 2019-12-11 | $27.14 | $27.27 | $27.12 | $27.27 | $23.24 | 8,276 |
| 2019-12-10 | $26.98 | $27.17 | $26.97 | $27.13 | $23.12 | 11,788 |
| 2019-12-09 | $27.07 | $27.07 | $26.93 | $27.00 | $23.01 | 7,147 |
| 2019-12-06 | $27.14 | $27.16 | $26.96 | $26.96 | $22.97 | 10,422 |
| 2019-12-05 | $27.24 | $27.24 | $26.90 | $27.14 | $23.13 | 24,946 |
| 2019-12-04 | $27.12 | $27.16 | $27.04 | $27.15 | $23.13 | 6,119 |
| 2019-12-03 | $27.08 | $27.22 | $27.08 | $27.09 | $23.08 | 14,524 |
| 2019-12-02 | $27.55 | $27.55 | $27.18 | $27.20 | $23.18 | 14,488 |
| 2019-11-29 | $27.55 | $27.89 | $27.55 | $27.60 | $23.52 | 27,424 |
| 2019-11-27 | $27.70 | $27.80 | $27.54 | $27.54 | $23.47 | 27,209 |
| 2019-11-26 | $27.67 | $27.70 | $27.50 | $27.70 | $23.60 | 21,527 |
| 2019-11-25 | $27.69 | $27.69 | $27.48 | $27.60 | $23.52 | 11,653 |
| 2019-11-22 | $27.70 | $27.70 | $27.48 | $27.60 | $23.52 | 11,285 |
| 2019-11-21 | $27.60 | $27.73 | $27.52 | $27.65 | $23.56 | 10,265 |
| 2019-11-20 | $27.71 | $27.71 | $27.45 | $27.53 | $23.46 | 13,306 |
| 2019-11-19 | $27.86 | $27.90 | $27.53 | $27.55 | $23.48 | 29,629 |
| 2019-11-18 | $27.89 | $27.89 | $27.43 | $27.85 | $23.73 | 179,725 |
| 2019-11-15 | $27.93 | $27.93 | $27.87 | $27.90 | $23.77 | 10,029 |
| 2019-11-14 | $27.82 | $27.95 | $27.80 | $27.85 | $23.73 | 29,860 |
| 2019-11-13 | $27.73 | $27.96 | $27.73 | $27.85 | $23.73 | 32,009 |
| 2019-11-12 | $27.71 | $27.77 | $27.62 | $27.67 | $23.57 | 10,877 |
| 2019-11-11 | $27.67 | $27.87 | $27.65 | $27.68 | $23.59 | 9,552 |
| 2019-11-08 | $27.78 | $27.78 | $27.35 | $27.60 | $23.52 | 37,924 |
| 2019-11-07 | $27.88 | $27.99 | $27.79 | $27.79 | $23.68 | 24,537 |
| 2019-11-06 | $27.99 | $28.04 | $27.80 | $27.92 | $23.79 | 21,764 |
| 2019-11-05 | $27.99 | $28.14 | $27.76 | $27.85 | $23.73 | 31,254 |
| 2019-11-04 | $28.03 | $28.04 | $27.92 | $27.95 | $23.82 | 13,792 |
| 2019-11-01 | $27.93 | $28.05 | $27.86 | $28.05 | $23.90 | 14,778 |
| 2019-10-31 | $27.66 | $27.89 | $27.56 | $27.77 | $23.66 | 120,887 |
| 2019-10-30 | $27.69 | $27.78 | $27.53 | $27.63 | $23.54 | 15,001 |
| 2019-10-29 | $27.81 | $27.81 | $27.56 | $27.56 | $23.48 | 50,516 |
| 2019-10-28 | $28.07 | $28.07 | $27.70 | $27.81 | $23.70 | 14,403 |
| 2019-10-25 | $27.88 | $28.22 | $27.88 | $28.13 | $23.97 | 21,067 |
| 2019-10-24 | $28.00 | $28.07 | $27.83 | $28.04 | $23.89 | 19,769 |
| 2019-10-23 | $27.97 | $28.03 | $27.85 | $27.98 | $23.84 | 13,707 |
| 2019-10-22 | $27.84 | $27.97 | $27.74 | $27.90 | $23.77 | 19,510 |
| 2019-10-21 | $28.03 | $28.03 | $27.76 | $27.84 | $23.72 | 25,164 |
| 2019-10-18 | $28.24 | $28.24 | $27.81 | $28.04 | $23.89 | 28,776 |
| 2019-10-17 | $28.06 | $28.14 | $27.90 | $28.08 | $23.93 | 15,811 |
| 2019-10-16 | $27.94 | $27.95 | $27.81 | $27.94 | $23.81 | 23,524 |
| 2019-10-15 | $27.93 | $27.99 | $27.78 | $27.95 | $23.82 | 27,379 |
| 2019-10-14 | $27.74 | $28.00 | $27.50 | $28.00 | $23.86 | 10,306 |
| 2019-10-11 | $27.61 | $27.70 | $27.46 | $27.69 | $23.60 | 17,038 |
| 2019-10-10 | $27.56 | $27.62 | $27.41 | $27.61 | $23.52 | 10,097 |
| 2019-10-09 | $27.26 | $27.61 | $27.26 | $27.49 | $23.42 | 10,543 |
| 2019-10-08 | $27.39 | $27.39 | $27.20 | $27.38 | $23.33 | 40,617 |
| 2019-10-07 | $27.42 | $27.42 | $27.33 | $27.39 | $23.34 | 5,380 |
| 2019-10-04 | $27.40 | $27.45 | $27.22 | $27.38 | $23.33 | 129,225 |
| 2019-10-03 | $27.53 | $27.59 | $27.28 | $27.40 | $23.35 | 18,574 |
| 2019-10-02 | $27.49 | $27.53 | $27.31 | $27.42 | $23.36 | 5,575 |
| 2019-10-01 | $27.40 | $27.57 | $27.24 | $27.50 | $23.43 | 21,067 |
| 2019-09-30 | $27.40 | $27.42 | $26.93 | $27.42 | $23.36 | 55,151 |
| 2019-09-27 | $27.34 | $27.52 | $27.14 | $27.34 | $23.30 | 49,064 |
| 2019-09-26 | $27.48 | $27.48 | $27.21 | $27.28 | $23.25 | 12,728 |
| 2019-09-25 | $27.38 | $27.47 | $27.32 | $27.46 | $23.40 | 17,293 |
| 2019-09-24 | $27.32 | $27.47 | $27.32 | $27.38 | $23.33 | 11,532 |
| 2019-09-23 | $27.33 | $27.47 | $27.27 | $27.45 | $23.39 | 29,475 |
| 2019-09-20 | $27.05 | $27.33 | $27.05 | $27.30 | $23.26 | 16,481 |
| 2019-09-19 | $27.12 | $27.25 | $27.04 | $27.25 | $23.22 | 22,362 |
| 2019-09-18 | $26.79 | $27.07 | $26.63 | $27.07 | $23.07 | 26,637 |
| 2019-09-17 | $26.60 | $26.80 | $26.50 | $26.78 | $22.82 | 15,076 |
| 2019-09-16 | $26.58 | $26.58 | $26.21 | $26.50 | $22.58 | 43,236 |
| 2019-09-13 | $26.97 | $26.97 | $26.35 | $26.55 | $22.62 | 31,897 |
| 2019-09-12 | $27.10 | $27.10 | $26.77 | $26.97 | $22.98 | 27,034 |
| 2019-09-11 | $27.25 | $27.40 | $27.13 | $27.36 | $22.98 | 22,012 |
| 2019-09-10 | $27.75 | $27.75 | $27.16 | $27.28 | $22.92 | 20,618 |
| 2019-09-09 | $27.76 | $27.80 | $27.46 | $27.56 | $23.15 | 30,606 |
| 2019-09-06 | $27.80 | $27.88 | $27.73 | $27.84 | $23.39 | 14,561 |
| 2019-09-05 | $27.88 | $27.94 | $27.71 | $27.76 | $23.31 | 20,359 |
| 2019-09-04 | $27.77 | $27.89 | $27.61 | $27.89 | $23.43 | 31,179 |
| 2019-09-03 | $27.75 | $27.78 | $27.69 | $27.77 | $23.33 | 12,497 |
| 2019-08-30 | $27.43 | $27.86 | $27.42 | $27.86 | $23.40 | 74,158 |
| 2019-08-29 | $27.48 | $27.49 | $27.33 | $27.39 | $23.01 | 25,879 |
| 2019-08-28 | $27.34 | $27.49 | $27.32 | $27.49 | $23.09 | 22,528 |
| 2019-08-27 | $27.30 | $27.35 | $27.22 | $27.33 | $22.96 | 34,369 |
| 2019-08-26 | $27.15 | $27.32 | $27.09 | $27.30 | $22.93 | 22,420 |
| 2019-08-23 | $27.04 | $27.17 | $27.00 | $27.11 | $22.77 | 15,781 |
| 2019-08-22 | $27.08 | $27.08 | $26.93 | $27.04 | $22.71 | 22,705 |
| 2019-08-21 | $26.96 | $27.08 | $26.83 | $27.08 | $22.75 | 15,699 |
| 2019-08-20 | $26.82 | $26.96 | $26.73 | $26.94 | $22.63 | 13,057 |
| 2019-08-19 | $26.89 | $26.89 | $26.70 | $26.82 | $22.53 | 14,867 |
| 2019-08-16 | $26.87 | $26.93 | $26.78 | $26.83 | $22.54 | 9,849 |
| 2019-08-15 | $26.76 | $26.88 | $26.56 | $26.85 | $22.55 | 11,138 |
| 2019-08-14 | $26.60 | $26.76 | $26.60 | $26.75 | $22.47 | 50,721 |
| 2019-08-13 | $26.78 | $26.79 | $26.70 | $26.73 | $22.45 | 8,551 |
| 2019-08-12 | $26.79 | $26.79 | $26.62 | $26.79 | $22.50 | 3,282 |
| 2019-08-09 | $26.64 | $26.74 | $26.64 | $26.74 | $22.46 | 5,430 |
| 2019-08-08 | $26.59 | $26.74 | $26.59 | $26.74 | $22.46 | 12,042 |
| 2019-08-07 | $26.52 | $26.70 | $26.42 | $26.61 | $22.35 | 12,350 |
| 2019-08-06 | $26.57 | $26.80 | $26.50 | $26.75 | $22.47 | 31,833 |
| 2019-08-05 | $26.78 | $26.78 | $26.42 | $26.54 | $22.29 | 8,407 |
| 2019-08-02 | $26.86 | $26.93 | $26.73 | $26.88 | $22.58 | 28,495 |
| 2019-08-01 | $26.61 | $26.88 | $26.61 | $26.86 | $22.56 | 26,354 |
| 2019-07-31 | $26.70 | $26.87 | $26.66 | $26.80 | $22.51 | 90,373 |
| 2019-07-30 | $26.73 | $26.77 | $26.65 | $26.70 | $22.43 | 28,672 |
| 2019-07-29 | $26.65 | $26.74 | $26.64 | $26.73 | $22.45 | 15,244 |
| 2019-07-26 | $26.57 | $26.66 | $26.45 | $26.63 | $22.37 | 14,422 |
| 2019-07-25 | $26.73 | $26.73 | $26.39 | $26.63 | $22.37 | 74,344 |
| 2019-07-24 | $26.36 | $26.73 | $26.36 | $26.68 | $22.41 | 39,266 |
| 2019-07-23 | $26.47 | $26.66 | $26.40 | $26.50 | $22.26 | 39,778 |
| 2019-07-22 | $26.23 | $26.47 | $26.23 | $26.40 | $22.18 | 54,914 |
| 2019-07-19 | $26.13 | $26.22 | $26.03 | $26.22 | $22.02 | 58,232 |
| 2019-07-18 | $25.98 | $26.13 | $25.98 | $26.13 | $21.95 | 100,050 |
| 2019-07-17 | $25.80 | $25.99 | $25.80 | $25.98 | $21.82 | 37,992 |
| 2019-07-16 | $25.80 | $25.84 | $25.77 | $25.80 | $21.67 | 34,652 |
| 2019-07-15 | $25.68 | $25.80 | $25.63 | $25.78 | $21.65 | 407,182 |
| 2019-07-12 | $25.70 | $25.75 | $25.66 | $25.68 | $21.57 | 61,383 |
| 2019-07-11 | $25.75 | $25.78 | $25.68 | $25.69 | $21.58 | 41,783 |
| 2019-07-10 | $25.74 | $25.81 | $25.68 | $25.81 | $21.68 | 110,706 |
| 2019-07-09 | $25.72 | $25.73 | $25.67 | $25.70 | $21.59 | 34,808 |
| 2019-07-08 | $25.79 | $25.79 | $25.65 | $25.68 | $21.57 | 29,348 |
| 2019-07-05 | $25.80 | $25.80 | $25.65 | $25.69 | $21.58 | 89,873 |
| 2019-07-03 | $25.78 | $25.80 | $25.71 | $25.76 | $21.64 | 48,120 |
| 2019-07-02 | $25.68 | $25.78 | $25.68 | $25.74 | $21.62 | 34,684 |
| 2019-07-01 | $25.81 | $25.81 | $25.63 | $25.64 | $21.54 | 33,446 |
| 2019-06-28 | $25.67 | $25.78 | $25.61 | $25.78 | $21.66 | 347,393 |
| 2019-06-27 | $25.58 | $25.66 | $25.52 | $25.65 | $21.55 | 512,790 |
| 2019-06-26 | $25.64 | $25.65 | $25.53 | $25.58 | $21.49 | 128,605 |
| 2019-06-25 | $25.61 | $25.67 | $25.57 | $25.57 | $21.48 | 57,517 |
| 2019-06-24 | $25.64 | $25.68 | $25.59 | $25.61 | $21.51 | 82,266 |
| 2019-06-21 | $25.58 | $25.69 | $25.53 | $25.61 | $21.51 | 68,718 |
| 2019-06-20 | $25.69 | $25.72 | $25.62 | $25.63 | $21.53 | 443,935 |
| 2019-06-19 | $25.65 | $25.68 | $25.57 | $25.63 | $21.53 | 29,507 |
| 2019-06-18 | $25.64 | $25.69 | $25.60 | $25.65 | $21.55 | 38,534 |
| 2019-06-17 | $25.52 | $25.74 | $25.51 | $25.58 | $21.49 | 213,621 |
| 2019-06-14 | $25.47 | $25.54 | $25.42 | $25.54 | $21.45 | 79,259 |
| 2019-06-13 | $25.45 | $25.49 | $25.38 | $25.49 | $21.41 | 181,077 |
| 2019-06-12 | $25.58 | $25.58 | $25.52 | $25.56 | $21.33 | 264,140 |
| 2019-06-11 | $25.65 | $25.65 | $25.54 | $25.60 | $21.37 | 86,161 |
| 2019-06-10 | $25.62 | $25.64 | $25.58 | $25.60 | $21.37 | 55,653 |
| 2019-06-07 | $25.48 | $25.59 | $25.46 | $25.55 | $21.32 | 61,335 |
| 2019-06-06 | $25.45 | $25.50 | $25.45 | $25.46 | $21.25 | 661,123 |
| 2019-06-05 | $25.49 | $25.53 | $25.44 | $25.44 | $21.23 | 96,183 |
| 2019-06-04 | $25.46 | $25.48 | $25.42 | $25.46 | $21.25 | 282,345 |
| 2019-06-03 | $25.51 | $25.55 | $25.39 | $25.41 | $21.21 | 120,016 |
| 2019-05-31 | $25.42 | $25.85 | $25.35 | $25.47 | $21.26 | 732,541 |
| 2019-05-30 | $25.45 | $25.49 | $25.40 | $25.43 | $21.22 | 181,113 |
| 2019-05-29 | $25.50 | $25.51 | $25.36 | $25.41 | $21.21 | 515,857 |
| 2019-05-28 | $25.50 | $25.65 | $25.48 | $25.54 | $21.32 | 501,792 |
Algonquin Power & Utilities Corp (AQNB) News Headlines
Recent Algonquin Power & Utilities Corp (AQNB) News
Similar Companies to Algonquin Power & Utilities Corp (AQNB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |