CMS Energy Corporation (CMSA) Exchange: NYSE
Data as of Oct. 6, 2025
$23.15 ($0.31) 1.36%
CMS Energy Corporation - Daily Information
Click for more stock information on CMS Energy Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $23.00 |
| Previous Close | $23.15 |
| High | $23.15 |
| Low | $22.93 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $23.15 |
| Adjusted High | $23.15 |
| Adjusted Low | $22.93 |
About CMS Energy Corporation (CMSA)
CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078
Invest in CMS Energy Corporation (CMSA)
Historical Stock Data for CMS Energy Corporation (CMSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $23.00 | $23.15 | $22.93 | $23.15 | $23.15 | 10,599 |
| 2025-09-04 | $22.87 | $22.93 | $22.79 | $22.84 | $22.84 | 10,254 |
| 2025-09-03 | $22.59 | $22.86 | $22.55 | $22.76 | $22.76 | 28,216 |
| 2025-09-02 | $22.37 | $22.71 | $22.37 | $22.52 | $22.52 | 10,190 |
| 2025-08-29 | $22.75 | $22.84 | $22.48 | $22.50 | $22.50 | 24,522 |
| 2025-08-28 | $23.07 | $23.22 | $23.07 | $23.12 | $22.76 | 13,523 |
| 2025-08-27 | $23.17 | $23.17 | $22.99 | $23.07 | $22.72 | 13,381 |
| 2025-08-26 | $23.12 | $23.25 | $23.04 | $23.04 | $22.69 | 14,697 |
| 2025-08-25 | $23.08 | $23.19 | $23.04 | $23.12 | $22.76 | 10,267 |
| 2025-08-22 | $22.78 | $23.11 | $22.78 | $23.08 | $22.72 | 15,753 |
| 2025-08-21 | $22.77 | $22.84 | $22.69 | $22.78 | $22.43 | 15,711 |
| 2025-08-20 | $22.70 | $22.80 | $22.62 | $22.73 | $22.38 | 9,183 |
| 2025-08-19 | $22.54 | $22.68 | $22.46 | $22.65 | $22.30 | 10,567 |
| 2025-08-18 | $22.41 | $22.49 | $22.36 | $22.45 | $22.10 | 11,932 |
| 2025-08-15 | $22.40 | $22.43 | $22.34 | $22.40 | $22.06 | 7,078 |
| 2025-08-14 | $22.34 | $22.48 | $22.28 | $22.31 | $21.97 | 15,483 |
| 2025-08-13 | $22.45 | $22.52 | $22.38 | $22.43 | $22.08 | 24,655 |
| 2025-08-12 | $22.26 | $22.39 | $22.26 | $22.31 | $21.97 | 7,876 |
| 2025-08-11 | $22.24 | $22.34 | $22.19 | $22.33 | $21.99 | 6,692 |
| 2025-08-08 | $22.25 | $22.29 | $22.22 | $22.24 | $21.90 | 12,495 |
| 2025-08-07 | $22.18 | $22.29 | $22.14 | $22.22 | $21.88 | 12,077 |
| 2025-08-06 | $22.20 | $22.40 | $22.10 | $22.22 | $21.88 | 7,740 |
| 2025-08-05 | $22.31 | $22.45 | $22.05 | $22.30 | $21.96 | 9,199 |
| 2025-08-04 | $22.15 | $22.41 | $22.15 | $22.35 | $22.01 | 15,760 |
| 2025-08-01 | $21.85 | $22.05 | $21.85 | $22.02 | $22.02 | 10,886 |
| 2025-07-31 | $21.75 | $21.91 | $21.73 | $21.86 | $21.86 | 25,009 |
| 2025-07-30 | $21.80 | $21.94 | $21.74 | $21.74 | $21.74 | 9,358 |
| 2025-07-29 | $21.72 | $21.88 | $21.71 | $21.83 | $21.83 | 11,673 |
| 2025-07-28 | $21.78 | $21.78 | $21.71 | $21.73 | $21.73 | 13,041 |
| 2025-07-25 | $21.66 | $21.74 | $21.66 | $21.67 | $21.67 | 12,867 |
| 2025-07-24 | $21.60 | $21.75 | $21.60 | $21.66 | $21.66 | 13,609 |
| 2025-07-23 | $21.71 | $21.73 | $21.68 | $21.69 | $21.69 | 16,143 |
| 2025-07-22 | $21.78 | $21.82 | $21.71 | $21.71 | $21.71 | 6,353 |
| 2025-07-21 | $21.72 | $21.77 | $21.68 | $21.71 | $21.71 | 11,391 |
| 2025-07-18 | $21.58 | $21.73 | $21.56 | $21.60 | $21.60 | 13,041 |
| 2025-07-17 | $21.41 | $21.67 | $21.41 | $21.56 | $21.56 | 19,736 |
| 2025-07-16 | $21.50 | $21.58 | $21.32 | $21.44 | $21.44 | 25,489 |
| 2025-07-15 | $21.71 | $21.81 | $21.49 | $21.49 | $21.49 | 19,539 |
| 2025-07-14 | $21.78 | $21.78 | $21.61 | $21.65 | $21.65 | 17,479 |
| 2025-07-11 | $21.89 | $21.89 | $21.74 | $21.77 | $21.77 | 22,647 |
| 2025-07-10 | $21.74 | $21.92 | $21.73 | $21.91 | $21.91 | 16,070 |
| 2025-07-09 | $21.57 | $21.74 | $21.56 | $21.71 | $21.71 | 21,817 |
| 2025-07-08 | $21.47 | $21.65 | $21.43 | $21.57 | $21.57 | 13,491 |
| 2025-07-07 | $21.54 | $21.64 | $21.52 | $21.57 | $21.57 | 10,408 |
| 2025-07-03 | $21.59 | $21.65 | $21.59 | $21.65 | $21.65 | 5,511 |
| 2025-07-02 | $21.56 | $21.65 | $21.46 | $21.63 | $21.63 | 17,139 |
| 2025-07-01 | $21.39 | $21.60 | $21.27 | $21.57 | $21.57 | 16,158 |
| 2025-06-30 | $21.41 | $21.41 | $21.26 | $21.38 | $21.38 | 15,718 |
| 2025-06-27 | $21.44 | $21.46 | $21.31 | $21.31 | $21.31 | 17,419 |
| 2025-06-26 | $21.30 | $21.42 | $21.25 | $21.40 | $21.40 | 26,556 |
| 2025-06-25 | $21.29 | $21.32 | $21.25 | $21.30 | $21.30 | 13,923 |
| 2025-06-24 | $21.16 | $21.32 | $21.16 | $21.31 | $21.31 | 13,909 |
| 2025-06-23 | $21.07 | $21.17 | $21.06 | $21.16 | $21.16 | 8,052 |
| 2025-06-20 | $21.04 | $21.10 | $20.90 | $21.06 | $21.06 | 13,411 |
| 2025-06-18 | $20.90 | $21.02 | $20.86 | $20.99 | $20.99 | 17,015 |
| 2025-06-17 | $20.88 | $20.94 | $20.82 | $20.93 | $20.93 | 15,322 |
| 2025-06-16 | $20.99 | $21.04 | $20.76 | $20.85 | $20.85 | 34,427 |
| 2025-06-13 | $21.01 | $21.02 | $20.85 | $20.87 | $20.87 | 29,075 |
| 2025-06-12 | $21.06 | $21.16 | $20.89 | $21.02 | $21.02 | 14,802 |
| 2025-06-11 | $21.09 | $21.12 | $20.99 | $21.00 | $21.00 | 17,326 |
| 2025-06-10 | $21.05 | $21.07 | $21.00 | $21.04 | $21.04 | 17,636 |
| 2025-06-09 | $21.03 | $21.03 | $20.90 | $21.00 | $21.00 | 15,780 |
| 2025-06-06 | $21.06 | $21.08 | $20.96 | $21.01 | $21.01 | 8,374 |
| 2025-06-05 | $21.12 | $21.17 | $21.01 | $21.06 | $21.06 | 12,039 |
| 2025-06-04 | $20.98 | $21.09 | $20.92 | $21.07 | $21.07 | 16,496 |
| 2025-06-03 | $20.95 | $20.96 | $20.86 | $20.96 | $20.96 | 10,582 |
| 2025-06-02 | $20.86 | $20.95 | $20.75 | $20.93 | $20.93 | 31,383 |
| 2025-05-30 | $20.97 | $20.99 | $20.76 | $20.76 | $20.76 | 72,934 |
| 2025-05-29 | $21.23 | $21.34 | $21.23 | $21.29 | $20.94 | 14,651 |
| 2025-05-28 | $21.36 | $21.36 | $21.20 | $21.28 | $21.28 | 13,372 |
| 2025-05-27 | $21.19 | $21.32 | $21.15 | $21.32 | $21.32 | 16,843 |
| 2025-05-23 | $21.10 | $21.11 | $20.95 | $21.11 | $21.11 | 12,051 |
| 2025-05-22 | $21.10 | $21.19 | $21.02 | $21.12 | $21.12 | 15,538 |
| 2025-05-21 | $21.34 | $21.49 | $21.10 | $21.14 | $21.14 | 14,464 |
| 2025-05-20 | $21.42 | $21.55 | $21.38 | $21.41 | $21.41 | 16,210 |
| 2025-05-19 | $21.19 | $21.42 | $21.15 | $21.42 | $21.42 | 15,885 |
| 2025-05-16 | $21.22 | $21.35 | $21.22 | $21.29 | $21.29 | 11,158 |
| 2025-05-15 | $21.18 | $21.31 | $21.11 | $21.29 | $21.29 | 13,411 |
| 2025-05-14 | $21.27 | $21.29 | $21.08 | $21.17 | $21.17 | 20,780 |
| 2025-05-13 | $21.37 | $21.37 | $21.25 | $21.25 | $21.25 | 19,858 |
| 2025-05-12 | $21.41 | $21.46 | $21.25 | $21.29 | $21.29 | 13,095 |
| 2025-05-09 | $21.30 | $21.37 | $21.26 | $21.31 | $21.31 | 11,745 |
| 2025-05-08 | $21.43 | $21.43 | $21.25 | $21.29 | $21.29 | 24,824 |
| 2025-05-07 | $21.36 | $21.42 | $21.26 | $21.36 | $21.36 | 9,537 |
| 2025-05-06 | $21.14 | $21.34 | $21.05 | $21.27 | $21.27 | 23,763 |
| 2025-05-05 | $21.17 | $21.23 | $21.11 | $21.17 | $21.17 | 21,255 |
| 2025-05-02 | $21.22 | $21.32 | $21.10 | $21.19 | $21.19 | 11,400 |
| 2025-05-01 | $21.22 | $21.35 | $21.03 | $21.11 | $21.11 | 17,244 |
| 2025-04-30 | $21.25 | $21.28 | $21.07 | $21.16 | $21.16 | 16,106 |
| 2025-04-29 | $21.35 | $21.37 | $21.25 | $21.31 | $21.31 | 15,163 |
| 2025-04-28 | $21.36 | $21.42 | $21.25 | $21.33 | $21.33 | 13,881 |
| 2025-04-25 | $21.37 | $21.43 | $21.26 | $21.31 | $21.31 | 6,780 |
| 2025-04-24 | $21.28 | $21.40 | $21.26 | $21.34 | $21.34 | 24,225 |
| 2025-04-23 | $21.20 | $21.25 | $21.10 | $21.17 | $21.17 | 14,896 |
| 2025-04-22 | $20.89 | $21.13 | $20.89 | $20.99 | $20.99 | 17,425 |
| 2025-04-21 | $20.82 | $20.99 | $20.80 | $20.84 | $20.84 | 19,828 |
| 2025-04-17 | $20.99 | $21.12 | $20.94 | $20.99 | $20.99 | 7,777 |
| 2025-04-16 | $20.96 | $21.06 | $20.88 | $20.94 | $20.94 | 10,609 |
| 2025-04-15 | $20.95 | $21.01 | $20.90 | $20.95 | $20.95 | 22,084 |
| 2025-04-14 | $20.96 | $21.07 | $20.78 | $20.94 | $20.94 | 23,136 |
| 2025-04-11 | $21.11 | $21.11 | $20.66 | $20.80 | $20.80 | 22,689 |
| 2025-04-10 | $21.42 | $21.42 | $21.00 | $21.04 | $21.04 | 26,162 |
| 2025-04-09 | $21.19 | $21.57 | $20.84 | $21.49 | $21.49 | 19,109 |
| 2025-04-08 | $21.40 | $21.68 | $21.16 | $21.22 | $21.22 | 20,598 |
| 2025-04-07 | $21.42 | $21.61 | $20.75 | $21.33 | $21.33 | 16,744 |
| 2025-04-04 | $21.59 | $21.69 | $21.30 | $21.60 | $21.60 | 13,544 |
| 2025-04-03 | $21.60 | $21.75 | $21.39 | $21.60 | $21.60 | 19,044 |
| 2025-04-02 | $21.80 | $21.89 | $21.70 | $21.82 | $21.82 | 10,199 |
| 2025-04-01 | $21.86 | $21.92 | $21.75 | $21.83 | $21.83 | 19,921 |
| 2025-03-31 | $21.77 | $21.87 | $21.66 | $21.84 | $21.84 | 9,229 |
| 2025-03-28 | $21.76 | $21.94 | $21.69 | $21.82 | $21.82 | 5,723 |
| 2025-03-27 | $21.84 | $21.94 | $21.63 | $21.88 | $21.88 | 12,390 |
| 2025-03-26 | $22.04 | $22.28 | $21.82 | $21.88 | $21.88 | 7,667 |
| 2025-03-25 | $22.18 | $22.32 | $22.03 | $22.18 | $22.18 | 17,585 |
| 2025-03-24 | $22.22 | $22.40 | $22.21 | $22.34 | $22.34 | 11,899 |
| 2025-03-21 | $22.16 | $22.34 | $22.16 | $22.28 | $22.28 | 13,291 |
| 2025-03-20 | $22.35 | $22.50 | $22.30 | $22.31 | $22.31 | 13,293 |
| 2025-03-19 | $22.39 | $22.49 | $22.33 | $22.45 | $22.45 | 6,841 |
| 2025-03-18 | $22.47 | $22.47 | $22.39 | $22.47 | $22.47 | 8,973 |
| 2025-03-17 | $22.39 | $22.52 | $22.24 | $22.50 | $22.50 | 10,329 |
| 2025-03-14 | $22.30 | $22.42 | $22.16 | $22.31 | $22.31 | 10,805 |
| 2025-03-13 | $22.24 | $22.28 | $22.10 | $22.21 | $22.21 | 9,714 |
| 2025-03-12 | $22.08 | $22.30 | $22.05 | $22.24 | $22.24 | 12,171 |
| 2025-03-11 | $22.19 | $22.36 | $22.07 | $22.18 | $22.18 | 10,142 |
| 2025-03-10 | $22.43 | $22.43 | $22.19 | $22.28 | $22.28 | 8,808 |
| 2025-03-07 | $22.55 | $22.60 | $22.37 | $22.44 | $22.44 | 12,724 |
| 2025-03-06 | $22.47 | $22.57 | $22.46 | $22.55 | $22.55 | 4,362 |
| 2025-03-05 | $22.63 | $22.69 | $22.42 | $22.54 | $22.54 | 8,344 |
| 2025-03-04 | $22.78 | $22.78 | $22.50 | $22.61 | $22.61 | 11,052 |
| 2025-03-03 | $22.73 | $22.88 | $22.70 | $22.78 | $22.78 | 12,533 |
| 2025-02-28 | $22.91 | $23.00 | $22.71 | $22.86 | $22.86 | 10,001 |
| 2025-02-27 | $23.29 | $23.33 | $23.13 | $23.22 | $22.87 | 12,304 |
| 2025-02-26 | $23.27 | $23.37 | $23.13 | $23.28 | $22.93 | 14,067 |
| 2025-02-25 | $23.26 | $23.47 | $23.23 | $23.35 | $23.00 | 17,744 |
| 2025-02-24 | $23.17 | $23.30 | $23.15 | $23.15 | $22.80 | 5,879 |
| 2025-02-21 | $23.16 | $23.30 | $23.16 | $23.23 | $22.88 | 5,763 |
| 2025-02-20 | $23.23 | $23.24 | $23.13 | $23.22 | $22.87 | 6,300 |
| 2025-02-19 | $23.21 | $23.25 | $23.17 | $23.24 | $22.89 | 3,989 |
| 2025-02-18 | $23.20 | $23.33 | $23.14 | $23.24 | $22.89 | 8,199 |
| 2025-02-14 | $23.33 | $23.33 | $23.18 | $23.30 | $22.95 | 7,394 |
| 2025-02-13 | $23.09 | $23.23 | $23.00 | $23.21 | $22.86 | 10,401 |
| 2025-02-12 | $22.75 | $23.00 | $22.75 | $22.99 | $22.64 | 17,965 |
| 2025-02-11 | $23.10 | $23.28 | $23.02 | $23.17 | $22.82 | 19,381 |
| 2025-02-10 | $23.10 | $23.21 | $23.03 | $23.21 | $22.86 | 5,527 |
| 2025-02-07 | $22.92 | $23.14 | $22.88 | $23.04 | $22.69 | 6,969 |
| 2025-02-06 | $23.10 | $23.15 | $23.00 | $23.14 | $22.79 | 13,959 |
| 2025-02-05 | $22.94 | $23.11 | $22.88 | $23.10 | $22.75 | 18,635 |
| 2025-02-04 | $22.88 | $22.90 | $22.69 | $22.84 | $22.49 | 17,120 |
| 2025-02-03 | $22.78 | $22.97 | $22.65 | $22.81 | $22.46 | 12,483 |
| 2025-01-31 | $23.01 | $23.19 | $22.85 | $22.94 | $22.59 | 19,771 |
| 2025-01-30 | $23.02 | $23.14 | $22.92 | $23.12 | $23.12 | 16,315 |
| 2025-01-29 | $22.92 | $23.02 | $22.85 | $22.93 | $22.93 | 8,606 |
| 2025-01-28 | $23.08 | $23.11 | $22.97 | $23.06 | $23.06 | 13,997 |
| 2025-01-27 | $22.92 | $23.23 | $22.76 | $23.21 | $23.21 | 30,416 |
| 2025-01-24 | $22.69 | $22.88 | $22.67 | $22.82 | $22.82 | 8,396 |
| 2025-01-23 | $22.69 | $22.84 | $22.60 | $22.75 | $22.75 | 14,939 |
| 2025-01-22 | $22.84 | $22.88 | $22.72 | $22.82 | $22.82 | 14,866 |
| 2025-01-21 | $22.72 | $22.88 | $22.70 | $22.85 | $22.85 | 23,108 |
| 2025-01-17 | $22.79 | $22.80 | $22.57 | $22.64 | $22.64 | 7,931 |
| 2025-01-16 | $22.73 | $22.83 | $22.54 | $22.75 | $22.75 | 47,307 |
| 2025-01-15 | $22.51 | $22.70 | $22.50 | $22.62 | $22.62 | 17,790 |
| 2025-01-14 | $21.90 | $22.24 | $21.90 | $22.20 | $22.20 | 10,720 |
| 2025-01-13 | $22.03 | $22.17 | $21.86 | $22.13 | $22.13 | 25,639 |
| 2025-01-10 | $22.23 | $22.57 | $22.02 | $22.08 | $22.08 | 34,104 |
| 2025-01-08 | $22.49 | $22.63 | $22.40 | $22.41 | $22.41 | 13,736 |
| 2025-01-07 | $23.00 | $23.00 | $22.51 | $22.63 | $22.63 | 15,340 |
| 2025-01-06 | $23.10 | $23.10 | $22.84 | $22.97 | $22.97 | 14,739 |
| 2025-01-03 | $22.95 | $23.20 | $22.93 | $23.10 | $23.10 | 24,712 |
| 2025-01-02 | $22.46 | $22.82 | $22.44 | $22.82 | $22.82 | 37,917 |
| 2024-12-31 | $22.25 | $22.44 | $22.18 | $22.31 | $22.31 | 138,728 |
| 2024-12-30 | $22.35 | $22.46 | $22.22 | $22.25 | $22.25 | 48,644 |
| 2024-12-27 | $22.54 | $22.59 | $22.29 | $22.36 | $22.36 | 28,209 |
| 2024-12-26 | $22.85 | $22.85 | $22.50 | $22.54 | $22.54 | 14,466 |
| 2024-12-24 | $22.95 | $23.02 | $22.72 | $22.75 | $22.75 | 5,660 |
| 2024-12-23 | $23.07 | $23.20 | $22.91 | $22.95 | $22.95 | 10,797 |
| 2024-12-20 | $23.08 | $23.30 | $23.01 | $23.03 | $23.03 | 18,723 |
| 2024-12-19 | $23.11 | $23.42 | $22.94 | $23.01 | $23.01 | 13,297 |
| 2024-12-18 | $23.68 | $23.68 | $23.25 | $23.25 | $23.25 | 13,929 |
| 2024-12-17 | $23.59 | $23.74 | $23.46 | $23.58 | $23.58 | 15,881 |
| 2024-12-16 | $23.94 | $24.02 | $23.63 | $23.63 | $23.63 | 12,142 |
| 2024-12-13 | $24.03 | $24.29 | $23.75 | $23.75 | $23.75 | 19,279 |
| 2024-12-12 | $24.19 | $24.42 | $24.03 | $24.03 | $24.03 | 8,188 |
| 2024-12-11 | $24.49 | $24.53 | $24.28 | $24.28 | $24.28 | 8,769 |
| 2024-12-10 | $24.26 | $24.36 | $24.19 | $24.28 | $24.28 | 12,423 |
| 2024-12-09 | $24.42 | $24.50 | $24.34 | $24.39 | $24.39 | 14,561 |
| 2024-12-06 | $24.53 | $24.53 | $24.40 | $24.41 | $24.41 | 16,884 |
| 2024-12-05 | $24.49 | $24.49 | $24.34 | $24.39 | $24.39 | 31,048 |
| 2024-12-04 | $24.35 | $24.51 | $24.35 | $24.42 | $24.42 | 27,264 |
| 2024-12-03 | $24.58 | $24.73 | $24.46 | $24.46 | $24.46 | 9,247 |
| 2024-12-02 | $24.70 | $24.73 | $24.44 | $24.61 | $24.61 | 5,918 |
| 2024-11-29 | $24.53 | $24.88 | $24.35 | $24.88 | $24.88 | 28,361 |
| 2024-11-27 | $24.69 | $24.95 | $24.69 | $24.78 | $24.43 | 3,657 |
| 2024-11-26 | $25.00 | $25.00 | $24.51 | $24.75 | $24.41 | 3,379 |
| 2024-11-25 | $24.93 | $25.01 | $24.79 | $24.86 | $24.51 | 7,079 |
| 2024-11-22 | $24.87 | $24.94 | $24.70 | $24.84 | $24.49 | 5,161 |
| 2024-11-21 | $24.46 | $24.80 | $24.46 | $24.76 | $24.42 | 10,305 |
| 2024-11-20 | $24.65 | $24.73 | $24.46 | $24.56 | $24.22 | 7,672 |
| 2024-11-19 | $24.70 | $24.74 | $24.59 | $24.68 | $24.34 | 13,607 |
| 2024-11-18 | $24.69 | $24.82 | $24.64 | $24.70 | $24.36 | 8,669 |
| 2024-11-15 | $24.70 | $24.70 | $24.50 | $24.67 | $24.33 | 7,417 |
| 2024-11-14 | $24.78 | $24.81 | $24.56 | $24.56 | $24.22 | 12,718 |
| 2024-11-13 | $24.71 | $24.71 | $24.45 | $24.58 | $24.24 | 22,037 |
| 2024-11-12 | $24.59 | $24.71 | $24.52 | $24.59 | $24.25 | 25,855 |
| 2024-11-11 | $24.68 | $24.98 | $24.60 | $24.66 | $24.32 | 16,413 |
| 2024-11-08 | $24.96 | $24.98 | $24.69 | $24.83 | $24.48 | 11,428 |
| 2024-11-07 | $24.66 | $24.94 | $24.55 | $24.60 | $24.26 | 14,372 |
| 2024-11-06 | $24.83 | $24.83 | $24.45 | $24.60 | $24.26 | 7,214 |
| 2024-11-05 | $24.65 | $24.98 | $24.65 | $24.86 | $24.51 | 13,237 |
| 2024-11-04 | $24.56 | $24.89 | $24.56 | $24.78 | $24.43 | 14,466 |
| 2024-11-01 | $24.64 | $24.99 | $24.53 | $24.56 | $24.22 | 8,253 |
| 2024-10-31 | $25.00 | $25.00 | $24.55 | $24.57 | $24.23 | 34,399 |
| 2024-10-30 | $24.96 | $25.04 | $24.89 | $24.89 | $24.54 | 2,666 |
| 2024-10-29 | $24.82 | $24.96 | $24.82 | $24.96 | $24.61 | 6,790 |
| 2024-10-28 | $24.89 | $25.11 | $24.80 | $24.99 | $24.64 | 10,820 |
| 2024-10-25 | $24.83 | $25.11 | $24.80 | $25.06 | $24.71 | 12,041 |
| 2024-10-24 | $24.97 | $25.04 | $24.83 | $24.96 | $24.61 | 5,865 |
| 2024-10-23 | $24.94 | $25.03 | $24.76 | $24.90 | $24.55 | 10,776 |
| 2024-10-22 | $25.11 | $25.11 | $24.91 | $25.08 | $24.74 | 2,233 |
| 2024-10-21 | $25.18 | $25.18 | $24.88 | $25.05 | $24.70 | 2,555 |
| 2024-10-18 | $25.22 | $25.23 | $25.01 | $25.06 | $24.71 | 6,213 |
| 2024-10-17 | $24.97 | $25.26 | $24.97 | $25.05 | $24.70 | 5,617 |
| 2024-10-16 | $25.02 | $25.24 | $24.96 | $25.05 | $24.70 | 9,743 |
| 2024-10-15 | $25.01 | $25.31 | $24.94 | $25.11 | $25.11 | 6,461 |
| 2024-10-14 | $24.88 | $24.91 | $24.82 | $24.82 | $24.82 | 4,049 |
| 2024-10-11 | $24.82 | $24.99 | $24.78 | $24.98 | $24.98 | 9,455 |
| 2024-10-10 | $24.89 | $25.00 | $24.75 | $24.76 | $24.76 | 11,107 |
| 2024-10-09 | $25.05 | $25.25 | $24.81 | $24.81 | $24.81 | 12,831 |
| 2024-10-08 | $24.87 | $24.97 | $24.87 | $24.91 | $24.91 | 4,151 |
| 2024-10-07 | $25.13 | $25.13 | $24.86 | $24.90 | $24.90 | 6,081 |
| 2024-10-04 | $25.20 | $25.24 | $25.11 | $25.12 | $25.12 | 2,801 |
| 2024-10-03 | $25.14 | $25.31 | $25.14 | $25.26 | $25.26 | 2,365 |
| 2024-10-02 | $25.30 | $25.33 | $25.11 | $25.33 | $25.33 | 7,643 |
| 2024-10-01 | $25.01 | $25.27 | $24.98 | $25.25 | $25.25 | 6,950 |
| 2024-09-30 | $25.36 | $25.36 | $24.96 | $24.96 | $24.96 | 13,339 |
| 2024-09-27 | $25.37 | $25.53 | $25.23 | $25.23 | $25.23 | 3,876 |
| 2024-09-26 | $25.49 | $25.49 | $25.27 | $25.31 | $25.31 | 3,241 |
| 2024-09-25 | $25.44 | $25.44 | $25.23 | $25.34 | $25.34 | 8,598 |
| 2024-09-24 | $25.31 | $25.36 | $25.21 | $25.36 | $25.36 | 12,934 |
| 2024-09-23 | $25.45 | $25.45 | $25.31 | $25.43 | $25.43 | 4,406 |
| 2024-09-20 | $25.38 | $25.38 | $25.31 | $25.38 | $25.38 | 8,660 |
| 2024-09-19 | $25.32 | $25.36 | $25.28 | $25.36 | $25.36 | 5,700 |
| 2024-09-18 | $25.24 | $25.40 | $25.24 | $25.34 | $25.34 | 3,573 |
| 2024-09-17 | $25.27 | $25.44 | $25.20 | $25.28 | $25.28 | 4,928 |
| 2024-09-16 | $25.44 | $25.44 | $25.24 | $25.33 | $25.33 | 8,811 |
| 2024-09-13 | $25.27 | $25.53 | $25.20 | $25.34 | $25.34 | 25,984 |
| 2024-09-12 | $25.32 | $25.44 | $25.25 | $25.42 | $25.42 | 12,466 |
| 2024-09-11 | $24.93 | $25.38 | $24.93 | $25.31 | $25.31 | 17,153 |
| 2024-09-10 | $25.03 | $25.38 | $25.03 | $25.38 | $25.38 | 20,266 |
| 2024-09-09 | $24.88 | $25.13 | $24.87 | $25.13 | $25.13 | 7,345 |
| 2024-09-06 | $24.89 | $24.93 | $24.81 | $24.88 | $24.88 | 7,752 |
| 2024-09-05 | $25.04 | $25.20 | $24.84 | $24.88 | $24.88 | 58,826 |
| 2024-09-04 | $24.92 | $25.13 | $24.85 | $25.09 | $25.09 | 14,936 |
| 2024-09-03 | $24.89 | $24.96 | $24.72 | $24.92 | $24.92 | 8,780 |
| 2024-08-30 | $24.87 | $25.02 | $24.68 | $24.96 | $24.96 | 75,175 |
| 2024-08-29 | $25.19 | $25.20 | $25.09 | $25.17 | $24.82 | 9,007 |
| 2024-08-28 | $25.16 | $25.17 | $25.06 | $25.07 | $24.72 | 12,172 |
| 2024-08-27 | $24.96 | $25.15 | $24.96 | $25.07 | $24.72 | 13,623 |
| 2024-08-26 | $24.98 | $25.08 | $24.95 | $25.04 | $24.69 | 15,090 |
| 2024-08-23 | $24.91 | $25.05 | $24.91 | $25.00 | $24.65 | 11,833 |
| 2024-08-22 | $24.98 | $24.99 | $24.81 | $24.97 | $24.62 | 13,726 |
| 2024-08-21 | $24.86 | $25.07 | $24.82 | $24.90 | $24.55 | 16,887 |
| 2024-08-20 | $24.68 | $24.83 | $24.68 | $24.80 | $24.46 | 9,674 |
| 2024-08-19 | $24.64 | $24.78 | $24.52 | $24.64 | $24.30 | 11,424 |
| 2024-08-16 | $24.46 | $24.60 | $24.46 | $24.52 | $24.18 | 3,098 |
| 2024-08-15 | $24.28 | $24.52 | $24.24 | $24.45 | $24.11 | 15,207 |
| 2024-08-14 | $24.20 | $24.44 | $24.20 | $24.37 | $24.03 | 8,297 |
| 2024-08-13 | $24.14 | $24.27 | $24.12 | $24.22 | $23.88 | 9,217 |
| 2024-08-12 | $24.19 | $24.25 | $24.06 | $24.14 | $24.14 | 9,933 |
| 2024-08-09 | $24.30 | $24.39 | $24.10 | $24.21 | $24.21 | 6,828 |
| 2024-08-08 | $24.26 | $24.30 | $24.04 | $24.30 | $24.30 | 6,420 |
| 2024-08-07 | $24.27 | $24.28 | $24.12 | $24.23 | $24.23 | 8,029 |
| 2024-08-06 | $23.90 | $24.15 | $23.82 | $24.10 | $24.10 | 16,357 |
| 2024-08-05 | $23.59 | $23.92 | $23.47 | $23.80 | $23.80 | 12,651 |
| 2024-08-02 | $23.70 | $23.96 | $23.70 | $23.93 | $23.93 | 60,727 |
| 2024-08-01 | $23.99 | $24.05 | $23.88 | $24.04 | $24.04 | 22,296 |
| 2024-07-31 | $24.33 | $24.44 | $23.65 | $23.88 | $23.88 | 109,790 |
| 2024-07-30 | $24.34 | $24.39 | $24.26 | $24.38 | $24.38 | 6,827 |
| 2024-07-29 | $24.34 | $24.42 | $24.26 | $24.35 | $24.35 | 7,243 |
| 2024-07-26 | $24.35 | $24.40 | $24.31 | $24.35 | $24.35 | 4,467 |
| 2024-07-25 | $24.15 | $24.28 | $24.15 | $24.23 | $24.23 | 10,617 |
| 2024-07-24 | $24.35 | $24.35 | $24.10 | $24.10 | $24.10 | 6,204 |
| 2024-07-23 | $24.32 | $24.42 | $24.22 | $24.32 | $24.32 | 4,852 |
| 2024-07-22 | $24.33 | $24.41 | $24.24 | $24.36 | $24.36 | 5,561 |
| 2024-07-19 | $24.20 | $24.24 | $24.19 | $24.24 | $24.24 | 3,190 |
| 2024-07-18 | $24.40 | $24.46 | $24.20 | $24.20 | $24.20 | 5,086 |
| 2024-07-17 | $24.45 | $24.45 | $24.27 | $24.31 | $24.31 | 4,937 |
| 2024-07-16 | $24.49 | $24.49 | $24.39 | $24.42 | $24.42 | 6,426 |
| 2024-07-15 | $24.44 | $24.45 | $24.35 | $24.35 | $24.35 | 7,867 |
| 2024-07-12 | $24.40 | $24.42 | $24.33 | $24.36 | $24.36 | 9,098 |
| 2024-07-11 | $24.15 | $24.41 | $24.15 | $24.29 | $24.29 | 7,305 |
| 2024-07-10 | $24.09 | $24.16 | $24.01 | $24.06 | $24.06 | 7,884 |
| 2024-07-09 | $24.10 | $24.16 | $24.00 | $24.00 | $24.00 | 2,976 |
| 2024-07-08 | $24.13 | $24.19 | $24.10 | $24.10 | $24.10 | 4,432 |
| 2024-07-05 | $24.01 | $24.21 | $24.01 | $24.12 | $24.12 | 8,780 |
| 2024-07-03 | $23.99 | $24.17 | $23.95 | $24.07 | $24.07 | 3,114 |
| 2024-07-02 | $23.89 | $24.08 | $23.87 | $24.02 | $24.02 | 4,432 |
| 2024-07-01 | $24.07 | $24.07 | $23.83 | $23.99 | $23.99 | 10,453 |
| 2024-06-28 | $24.06 | $24.10 | $23.90 | $24.09 | $24.09 | 11,566 |
| 2024-06-27 | $24.04 | $24.06 | $24.04 | $24.05 | $24.05 | 1,836 |
| 2024-06-26 | $24.00 | $24.16 | $24.00 | $24.15 | $24.15 | 3,435 |
| 2024-06-25 | $24.06 | $24.21 | $24.02 | $24.12 | $24.12 | 10,317 |
| 2024-06-24 | $24.16 | $24.21 | $24.02 | $24.15 | $24.15 | 6,525 |
| 2024-06-21 | $24.10 | $24.13 | $23.99 | $24.07 | $24.07 | 2,543 |
| 2024-06-20 | $24.11 | $24.14 | $23.96 | $24.12 | $24.12 | 5,982 |
| 2024-06-18 | $24.09 | $24.11 | $23.92 | $24.05 | $24.05 | 6,411 |
| 2024-06-17 | $23.99 | $24.09 | $23.91 | $24.06 | $24.06 | 9,204 |
| 2024-06-14 | $24.00 | $24.08 | $23.84 | $24.04 | $24.04 | 6,891 |
| 2024-06-13 | $23.79 | $24.09 | $23.79 | $23.93 | $23.93 | 5,970 |
| 2024-06-12 | $23.82 | $24.20 | $23.82 | $23.89 | $23.89 | 16,305 |
| 2024-06-11 | $23.96 | $24.00 | $23.71 | $23.77 | $23.77 | 10,686 |
| 2024-06-10 | $23.94 | $23.94 | $23.80 | $23.87 | $23.87 | 6,653 |
| 2024-06-07 | $24.07 | $24.07 | $24.02 | $24.02 | $24.02 | 3,890 |
| 2024-06-06 | $23.97 | $24.17 | $23.95 | $24.07 | $24.07 | 9,063 |
| 2024-06-05 | $24.10 | $24.10 | $23.94 | $24.04 | $24.04 | 10,272 |
| 2024-06-04 | $23.99 | $24.08 | $23.92 | $24.06 | $24.06 | 5,161 |
| 2024-06-03 | $23.76 | $24.01 | $23.59 | $23.90 | $23.90 | 11,448 |
| 2024-05-31 | $23.31 | $23.93 | $23.20 | $23.85 | $23.85 | 62,959 |
| 2024-05-30 | $23.36 | $23.59 | $23.36 | $23.53 | $23.19 | 8,398 |
| 2024-05-29 | $23.50 | $23.50 | $23.38 | $23.42 | $23.08 | 28,805 |
| 2024-05-28 | $23.60 | $23.60 | $23.50 | $23.50 | $23.16 | 30,149 |
| 2024-05-24 | $23.16 | $23.59 | $23.16 | $23.50 | $23.16 | 15,733 |
| 2024-05-23 | $23.50 | $23.52 | $23.21 | $23.23 | $23.23 | 16,368 |
| 2024-05-22 | $23.43 | $23.59 | $23.43 | $23.46 | $23.46 | 8,125 |
| 2024-05-21 | $23.62 | $23.75 | $23.50 | $23.51 | $23.51 | 7,026 |
| 2024-05-20 | $23.63 | $23.66 | $23.42 | $23.52 | $23.52 | 2,650 |
| 2024-05-17 | $23.46 | $23.58 | $23.44 | $23.47 | $23.47 | 3,496 |
| 2024-05-16 | $23.60 | $23.75 | $23.56 | $23.56 | $23.56 | 6,618 |
| 2024-05-15 | $23.58 | $23.69 | $23.54 | $23.60 | $23.60 | 14,671 |
| 2024-05-14 | $23.38 | $23.50 | $23.36 | $23.47 | $23.47 | 9,864 |
| 2024-05-13 | $23.34 | $23.46 | $23.30 | $23.33 | $23.33 | 8,377 |
| 2024-05-10 | $23.40 | $23.45 | $23.27 | $23.27 | $23.27 | 7,391 |
| 2024-05-09 | $23.46 | $23.48 | $23.28 | $23.36 | $23.36 | 9,829 |
| 2024-05-08 | $23.75 | $23.75 | $23.39 | $23.44 | $23.44 | 10,557 |
| 2024-05-07 | $23.76 | $23.86 | $23.65 | $23.66 | $23.66 | 11,384 |
| 2024-05-06 | $23.72 | $23.80 | $23.53 | $23.57 | $23.57 | 6,848 |
| 2024-05-03 | $23.58 | $23.65 | $23.42 | $23.60 | $23.60 | 6,693 |
| 2024-05-02 | $23.34 | $23.40 | $23.31 | $23.33 | $23.33 | 8,703 |
| 2024-05-01 | $23.22 | $23.43 | $23.15 | $23.25 | $23.25 | 15,525 |
| 2024-04-30 | $23.38 | $23.63 | $23.15 | $23.15 | $23.15 | 60,584 |
| 2024-04-29 | $23.44 | $23.63 | $23.36 | $23.49 | $23.49 | 12,726 |
| 2024-04-26 | $23.47 | $23.57 | $23.32 | $23.32 | $23.32 | 9,807 |
| 2024-04-25 | $23.44 | $23.53 | $23.34 | $23.42 | $23.42 | 5,759 |
| 2024-04-24 | $23.41 | $23.82 | $23.41 | $23.71 | $23.71 | 4,905 |
| 2024-04-23 | $23.44 | $23.82 | $23.29 | $23.82 | $23.82 | 12,231 |
| 2024-04-22 | $23.24 | $23.44 | $23.24 | $23.35 | $23.35 | 2,557 |
| 2024-04-19 | $23.29 | $23.40 | $23.21 | $23.27 | $23.27 | 3,493 |
| 2024-04-18 | $23.35 | $23.46 | $23.20 | $23.25 | $23.25 | 11,949 |
| 2024-04-17 | $23.51 | $23.51 | $23.36 | $23.39 | $23.39 | 3,664 |
| 2024-04-16 | $23.45 | $23.47 | $23.23 | $23.27 | $23.27 | 4,423 |
| 2024-04-15 | $23.64 | $23.70 | $23.35 | $23.37 | $23.37 | 7,081 |
| 2024-04-12 | $23.83 | $23.83 | $23.64 | $23.73 | $23.73 | 2,723 |
| 2024-04-11 | $24.07 | $24.07 | $23.67 | $23.71 | $23.71 | 8,822 |
| 2024-04-10 | $23.96 | $24.15 | $23.73 | $23.92 | $23.92 | 10,779 |
| 2024-04-09 | $24.26 | $24.30 | $24.07 | $24.07 | $24.07 | 13,994 |
| 2024-04-08 | $24.27 | $24.37 | $24.25 | $24.25 | $24.25 | 5,433 |
| 2024-04-05 | $24.45 | $24.50 | $24.33 | $24.33 | $24.33 | 8,925 |
| 2024-04-04 | $24.32 | $24.62 | $24.32 | $24.53 | $24.53 | 5,622 |
| 2024-04-03 | $24.28 | $24.45 | $24.28 | $24.31 | $24.31 | 2,808 |
| 2024-04-02 | $24.38 | $24.51 | $24.25 | $24.41 | $24.41 | 4,165 |
| 2024-04-01 | $24.54 | $24.56 | $24.31 | $24.47 | $24.47 | 8,925 |
| 2024-03-28 | $24.60 | $24.64 | $24.41 | $24.56 | $24.56 | 4,984 |
| 2024-03-27 | $24.59 | $24.62 | $24.50 | $24.55 | $24.55 | 10,339 |
| 2024-03-26 | $24.69 | $24.70 | $24.54 | $24.61 | $24.61 | 9,314 |
| 2024-03-25 | $24.87 | $24.87 | $24.53 | $24.56 | $24.56 | 6,908 |
| 2024-03-22 | $25.02 | $25.02 | $24.59 | $24.80 | $24.80 | 5,267 |
| 2024-03-21 | $24.95 | $24.95 | $24.87 | $24.87 | $24.87 | 7,061 |
| 2024-03-20 | $24.66 | $24.81 | $24.62 | $24.73 | $24.73 | 9,002 |
| 2024-03-19 | $24.50 | $24.71 | $24.48 | $24.71 | $24.71 | 6,205 |
| 2024-03-18 | $24.56 | $24.57 | $24.45 | $24.53 | $24.53 | 7,293 |
| 2024-03-15 | $24.45 | $24.79 | $24.30 | $24.30 | $24.30 | 5,945 |
| 2024-03-14 | $24.56 | $24.56 | $24.30 | $24.37 | $24.37 | 6,315 |
| 2024-03-13 | $24.37 | $24.47 | $24.37 | $24.40 | $24.40 | 12,175 |
| 2024-03-12 | $24.55 | $24.55 | $24.40 | $24.40 | $24.40 | 19,973 |
| 2024-03-11 | $24.56 | $24.70 | $24.55 | $24.63 | $24.63 | 6,321 |
| 2024-03-08 | $24.59 | $24.81 | $24.55 | $24.59 | $24.59 | 9,240 |
| 2024-03-07 | $24.68 | $24.68 | $24.53 | $24.64 | $24.64 | 6,243 |
| 2024-03-06 | $24.42 | $24.49 | $24.42 | $24.45 | $24.45 | 13,075 |
| 2024-03-05 | $24.30 | $24.49 | $24.28 | $24.47 | $24.47 | 5,771 |
| 2024-03-04 | $24.74 | $24.74 | $24.35 | $24.35 | $24.35 | 12,842 |
| 2024-03-01 | $24.55 | $24.87 | $24.47 | $24.74 | $24.74 | 6,863 |
| 2024-02-29 | $24.59 | $24.77 | $24.54 | $24.64 | $24.64 | 16,418 |
| 2024-02-28 | $24.69 | $24.69 | $24.53 | $24.61 | $24.61 | 4,878 |
| 2024-02-27 | $24.93 | $24.98 | $24.87 | $24.97 | $24.97 | 8,508 |
| 2024-02-26 | $24.98 | $25.08 | $24.98 | $25.06 | $25.06 | 5,534 |
| 2024-02-23 | $24.84 | $25.09 | $24.76 | $25.09 | $25.09 | 12,167 |
| 2024-02-22 | $24.84 | $24.84 | $24.70 | $24.78 | $24.78 | 5,836 |
| 2024-02-21 | $24.98 | $24.99 | $24.58 | $24.67 | $24.67 | 6,519 |
| 2024-02-20 | $24.67 | $24.82 | $24.55 | $24.66 | $24.66 | 14,958 |
| 2024-02-16 | $24.38 | $24.65 | $24.38 | $24.53 | $24.53 | 4,184 |
| 2024-02-15 | $24.47 | $24.57 | $24.41 | $24.54 | $24.54 | 6,867 |
| 2024-02-14 | $24.30 | $24.55 | $24.30 | $24.48 | $24.48 | 8,626 |
| 2024-02-13 | $24.54 | $24.60 | $24.23 | $24.24 | $24.24 | 11,223 |
| 2024-02-12 | $24.87 | $24.92 | $24.64 | $24.64 | $24.64 | 8,534 |
| 2024-02-09 | $24.69 | $24.75 | $24.45 | $24.75 | $24.75 | 9,804 |
| 2024-02-08 | $24.52 | $24.68 | $24.51 | $24.68 | $24.68 | 8,475 |
| 2024-02-07 | $24.57 | $24.68 | $24.52 | $24.63 | $24.63 | 5,836 |
| 2024-02-06 | $24.89 | $24.89 | $24.50 | $24.66 | $24.66 | 5,878 |
| 2024-02-05 | $24.69 | $24.74 | $24.69 | $24.69 | $24.69 | 2,228 |
| 2024-02-02 | $24.63 | $24.95 | $24.63 | $24.85 | $24.85 | 8,159 |
| 2024-02-01 | $24.75 | $24.95 | $24.75 | $24.94 | $24.94 | 9,365 |
| 2024-01-31 | $24.99 | $24.99 | $24.71 | $24.71 | $24.71 | 5,762 |
| 2024-01-30 | $24.83 | $24.90 | $24.72 | $24.89 | $24.89 | 5,172 |
| 2024-01-29 | $24.83 | $24.95 | $24.70 | $24.92 | $24.92 | 12,454 |
| 2024-01-26 | $24.69 | $24.99 | $24.68 | $24.90 | $24.90 | 5,557 |
| 2024-01-25 | $24.68 | $24.80 | $24.65 | $24.78 | $24.78 | 10,874 |
| 2024-01-24 | $24.92 | $24.93 | $24.64 | $24.68 | $24.68 | 10,602 |
| 2024-01-23 | $24.77 | $24.99 | $24.72 | $24.77 | $24.77 | 4,202 |
| 2024-01-22 | $24.71 | $24.86 | $24.68 | $24.76 | $24.76 | 8,907 |
| 2024-01-19 | $24.54 | $24.73 | $24.54 | $24.70 | $24.70 | 9,640 |
| 2024-01-18 | $24.50 | $24.69 | $24.49 | $24.55 | $24.55 | 41,609 |
| 2024-01-17 | $24.66 | $24.66 | $24.47 | $24.56 | $24.56 | 7,804 |
| 2024-01-16 | $24.54 | $24.80 | $24.51 | $24.68 | $24.68 | 5,880 |
| 2024-01-12 | $24.64 | $24.75 | $24.61 | $24.61 | $24.61 | 4,576 |
| 2024-01-11 | $24.57 | $24.75 | $24.57 | $24.73 | $24.73 | 11,619 |
| 2024-01-10 | $24.50 | $24.85 | $24.50 | $24.72 | $24.72 | 5,628 |
| 2024-01-09 | $24.66 | $24.66 | $24.47 | $24.57 | $24.57 | 6,230 |
| 2024-01-08 | $24.59 | $24.66 | $24.47 | $24.66 | $24.66 | 11,680 |
| 2024-01-05 | $24.48 | $24.53 | $24.45 | $24.48 | $24.48 | 7,975 |
| 2024-01-04 | $24.41 | $24.61 | $24.33 | $24.50 | $24.50 | 9,375 |
| 2024-01-03 | $24.42 | $24.51 | $24.11 | $24.41 | $24.41 | 13,490 |
| 2024-01-02 | $24.27 | $24.51 | $24.27 | $24.51 | $24.51 | 8,000 |
| 2023-12-29 | $24.29 | $24.55 | $24.29 | $24.55 | $24.55 | 50,555 |
| 2023-12-28 | $24.08 | $24.34 | $24.08 | $24.19 | $24.19 | 8,496 |
| 2023-12-27 | $24.24 | $24.30 | $23.93 | $24.21 | $24.21 | 20,489 |
| 2023-12-26 | $24.02 | $24.24 | $24.02 | $24.13 | $24.13 | 5,461 |
| 2023-12-22 | $23.96 | $24.18 | $23.96 | $24.07 | $24.07 | 12,327 |
| 2023-12-21 | $24.25 | $24.30 | $23.82 | $24.04 | $24.04 | 16,865 |
| 2023-12-20 | $23.68 | $24.27 | $23.68 | $24.10 | $24.10 | 21,259 |
| 2023-12-19 | $23.58 | $23.84 | $23.47 | $23.80 | $23.80 | 18,592 |
| 2023-12-18 | $23.65 | $23.70 | $23.44 | $23.44 | $23.44 | 14,656 |
| 2023-12-15 | $23.78 | $23.81 | $23.50 | $23.70 | $23.70 | 14,450 |
| 2023-12-14 | $23.44 | $23.68 | $23.44 | $23.68 | $23.68 | 15,757 |
| 2023-12-13 | $23.02 | $23.43 | $23.02 | $23.33 | $23.33 | 9,084 |
| 2023-12-12 | $23.19 | $23.19 | $23.02 | $23.02 | $23.02 | 12,730 |
| 2023-12-11 | $23.56 | $23.56 | $22.97 | $23.13 | $23.13 | 18,382 |
| 2023-12-08 | $23.59 | $23.81 | $23.39 | $23.45 | $23.45 | 6,714 |
| 2023-12-07 | $23.47 | $23.72 | $23.47 | $23.56 | $23.56 | 8,341 |
| 2023-12-06 | $23.49 | $23.89 | $23.31 | $23.48 | $23.48 | 4,471 |
| 2023-12-05 | $23.71 | $23.78 | $23.48 | $23.48 | $23.48 | 9,827 |
| 2023-12-04 | $23.48 | $23.89 | $23.37 | $23.47 | $23.47 | 9,356 |
| 2023-12-01 | $23.66 | $23.86 | $23.61 | $23.62 | $23.62 | 43,474 |
| 2023-11-30 | $23.73 | $23.88 | $23.62 | $23.88 | $23.88 | 115,108 |
| 2023-11-29 | $23.63 | $23.84 | $23.63 | $23.73 | $23.73 | 33,985 |
| 2023-11-28 | $23.67 | $23.80 | $23.34 | $23.79 | $23.44 | 9,449 |
| 2023-11-27 | $23.37 | $23.65 | $23.25 | $23.64 | $23.29 | 16,494 |
| 2023-11-24 | $23.30 | $23.42 | $23.24 | $23.35 | $23.01 | 2,585 |
| 2023-11-22 | $23.55 | $23.64 | $23.24 | $23.30 | $22.96 | 17,492 |
| 2023-11-21 | $23.50 | $23.57 | $23.41 | $23.49 | $23.15 | 11,231 |
| 2023-11-20 | $23.38 | $23.57 | $23.38 | $23.47 | $23.13 | 9,121 |
| 2023-11-17 | $23.47 | $23.60 | $23.45 | $23.54 | $23.20 | 6,134 |
| 2023-11-16 | $23.44 | $23.60 | $23.24 | $23.44 | $23.09 | 6,728 |
| 2023-11-15 | $23.40 | $23.46 | $23.20 | $23.38 | $23.04 | 11,177 |
| 2023-11-14 | $23.26 | $23.46 | $23.22 | $23.38 | $23.04 | 15,134 |
| 2023-11-13 | $22.61 | $23.08 | $22.61 | $23.00 | $22.66 | 8,624 |
| 2023-11-10 | $22.81 | $22.87 | $22.67 | $22.76 | $22.43 | 5,281 |
| 2023-11-09 | $22.94 | $23.12 | $22.70 | $22.76 | $22.43 | 6,680 |
| 2023-11-08 | $22.96 | $23.07 | $22.96 | $23.05 | $22.71 | 4,037 |
| 2023-11-07 | $22.76 | $23.14 | $22.74 | $22.96 | $22.62 | 2,316 |
| 2023-11-06 | $23.05 | $23.10 | $22.70 | $23.03 | $22.69 | 6,291 |
| 2023-11-03 | $22.56 | $23.05 | $22.56 | $23.05 | $23.05 | 10,761 |
| 2023-11-02 | $22.01 | $22.63 | $22.01 | $22.63 | $22.63 | 8,404 |
| 2023-11-01 | $21.54 | $21.90 | $21.41 | $21.81 | $21.81 | 8,697 |
| 2023-10-31 | $21.22 | $21.49 | $21.22 | $21.49 | $21.49 | 10,874 |
| 2023-10-30 | $21.12 | $21.34 | $21.02 | $21.24 | $21.24 | 7,507 |
| 2023-10-27 | $21.32 | $21.49 | $21.15 | $21.19 | $21.19 | 6,856 |
| 2023-10-26 | $21.44 | $21.62 | $21.23 | $21.32 | $21.32 | 9,275 |
| 2023-10-25 | $21.47 | $21.65 | $21.31 | $21.31 | $21.31 | 7,744 |
| 2023-10-24 | $21.67 | $21.67 | $21.48 | $21.48 | $21.48 | 3,417 |
| 2023-10-23 | $21.23 | $21.55 | $21.16 | $21.54 | $21.54 | 3,997 |
| 2023-10-20 | $21.34 | $21.35 | $21.15 | $21.33 | $21.33 | 8,102 |
| 2023-10-19 | $21.68 | $21.68 | $21.25 | $21.25 | $21.25 | 21,140 |
| 2023-10-18 | $21.64 | $21.74 | $21.50 | $21.52 | $21.52 | 12,210 |
| 2023-10-17 | $21.70 | $21.85 | $21.70 | $21.85 | $21.85 | 7,565 |
| 2023-10-16 | $21.93 | $21.93 | $21.57 | $21.88 | $21.88 | 27,898 |
| 2023-10-13 | $21.90 | $21.94 | $21.64 | $21.79 | $21.79 | 3,875 |
| 2023-10-12 | $22.01 | $22.14 | $21.84 | $21.90 | $21.90 | 4,508 |
| 2023-10-11 | $22.20 | $22.34 | $22.01 | $22.05 | $22.05 | 7,721 |
| 2023-10-10 | $21.90 | $22.12 | $21.90 | $22.12 | $22.12 | 2,319 |
| 2023-10-09 | $21.69 | $22.04 | $21.69 | $22.04 | $22.04 | 4,740 |
| 2023-10-06 | $21.69 | $21.94 | $21.50 | $21.71 | $21.71 | 8,339 |
| 2023-10-05 | $21.75 | $21.88 | $21.68 | $21.85 | $21.85 | 24,326 |
| 2023-10-04 | $21.70 | $21.75 | $21.53 | $21.53 | $21.53 | 8,838 |
| 2023-10-03 | $21.93 | $21.95 | $21.47 | $21.66 | $21.66 | 7,165 |
| 2023-10-02 | $22.34 | $22.36 | $21.86 | $22.01 | $22.01 | 10,278 |
| 2023-09-29 | $22.31 | $22.48 | $22.21 | $22.43 | $22.43 | 25,359 |
| 2023-09-28 | $22.25 | $22.26 | $22.12 | $22.23 | $22.23 | 13,677 |
| 2023-09-27 | $22.44 | $22.44 | $22.27 | $22.30 | $22.30 | 27,143 |
| 2023-09-26 | $22.55 | $22.60 | $22.32 | $22.37 | $22.37 | 15,471 |
| 2023-09-25 | $22.57 | $22.57 | $22.40 | $22.50 | $22.50 | 4,787 |
| 2023-09-22 | $22.69 | $22.80 | $22.61 | $22.61 | $22.61 | 4,181 |
| 2023-09-21 | $22.74 | $22.96 | $22.64 | $22.69 | $22.69 | 21,097 |
| 2023-09-20 | $22.93 | $23.00 | $22.83 | $22.95 | $22.95 | 246,524 |
| 2023-09-19 | $22.77 | $23.54 | $22.77 | $22.99 | $22.99 | 45,507 |
| 2023-09-18 | $22.83 | $22.91 | $22.77 | $22.82 | $22.82 | 5,703 |
| 2023-09-15 | $22.81 | $22.85 | $22.70 | $22.74 | $22.74 | 29,675 |
| 2023-09-14 | $22.77 | $22.82 | $22.75 | $22.81 | $22.81 | 5,798 |
| 2023-09-13 | $22.84 | $22.97 | $22.71 | $22.75 | $22.75 | 14,373 |
| 2023-09-12 | $22.95 | $22.97 | $22.95 | $22.95 | $22.95 | 4,207 |
| 2023-09-11 | $23.14 | $23.14 | $22.95 | $23.00 | $23.00 | 2,470 |
| 2023-09-08 | $23.04 | $23.10 | $22.98 | $23.01 | $23.01 | 3,648 |
| 2023-09-07 | $22.82 | $23.10 | $22.82 | $22.99 | $22.99 | 4,728 |
| 2023-09-06 | $23.04 | $23.18 | $22.91 | $23.00 | $23.00 | 5,260 |
| 2023-09-05 | $23.07 | $23.33 | $23.03 | $23.03 | $23.03 | 9,317 |
| 2023-09-01 | $23.26 | $23.49 | $23.13 | $23.20 | $23.20 | 8,689 |
| 2023-08-31 | $23.21 | $23.52 | $23.21 | $23.25 | $23.25 | 40,106 |
| 2023-08-30 | $23.12 | $23.28 | $23.12 | $23.21 | $23.21 | 16,164 |
| 2023-08-29 | $23.50 | $23.69 | $23.50 | $23.50 | $23.15 | 7,739 |
| 2023-08-28 | $23.70 | $23.83 | $23.51 | $23.53 | $23.18 | 5,963 |
| 2023-08-25 | $23.41 | $23.55 | $23.41 | $23.52 | $23.17 | 2,670 |
| 2023-08-24 | $23.56 | $23.76 | $23.49 | $23.49 | $23.14 | 36,873 |
| 2023-08-23 | $23.55 | $23.80 | $23.39 | $23.76 | $23.41 | 3,477 |
| 2023-08-22 | $23.40 | $23.50 | $23.40 | $23.50 | $23.15 | 11,115 |
| 2023-08-21 | $23.58 | $23.61 | $23.43 | $23.60 | $23.25 | 2,821 |
| 2023-08-18 | $23.70 | $23.72 | $23.48 | $23.49 | $23.14 | 7,547 |
| 2023-08-17 | $23.65 | $23.65 | $23.55 | $23.57 | $23.22 | 6,253 |
| 2023-08-16 | $23.84 | $24.01 | $23.70 | $23.77 | $23.77 | 5,478 |
| 2023-08-15 | $23.81 | $24.14 | $23.74 | $23.74 | $23.74 | 4,095 |
| 2023-08-14 | $24.10 | $24.28 | $23.82 | $23.82 | $23.82 | 4,650 |
| 2023-08-11 | $23.90 | $24.28 | $23.80 | $23.99 | $23.99 | 3,184 |
| 2023-08-10 | $24.15 | $24.24 | $23.81 | $23.81 | $23.81 | 5,218 |
| 2023-08-09 | $23.94 | $23.96 | $23.80 | $23.80 | $23.80 | 2,181 |
| 2023-08-08 | $23.96 | $23.98 | $23.76 | $23.90 | $23.90 | 5,122 |
| 2023-08-07 | $23.87 | $24.15 | $23.87 | $24.14 | $24.14 | 1,992 |
| 2023-08-04 | $23.71 | $24.45 | $23.71 | $23.83 | $23.83 | 1,893 |
| 2023-08-03 | $23.93 | $24.04 | $23.68 | $23.73 | $23.73 | 3,752 |
| 2023-08-02 | $24.14 | $24.14 | $23.95 | $23.95 | $23.95 | 5,622 |
| 2023-08-01 | $24.40 | $24.40 | $24.16 | $24.16 | $24.16 | 2,144 |
| 2023-07-31 | $24.46 | $24.66 | $24.34 | $24.65 | $24.65 | 8,248 |
| 2023-07-28 | $24.53 | $24.53 | $24.03 | $24.32 | $24.32 | 2,349 |
| 2023-07-27 | $24.66 | $24.66 | $24.40 | $24.43 | $24.43 | 5,075 |
| 2023-07-26 | $24.47 | $24.65 | $24.36 | $24.36 | $24.36 | 5,944 |
| 2023-07-25 | $24.15 | $24.45 | $24.15 | $24.33 | $24.33 | 8,334 |
| 2023-07-24 | $24.20 | $24.50 | $24.16 | $24.16 | $24.16 | 5,093 |
| 2023-07-21 | $24.37 | $24.41 | $24.15 | $24.16 | $24.16 | 4,436 |
| 2023-07-20 | $24.22 | $24.24 | $24.18 | $24.18 | $24.18 | 2,831 |
| 2023-07-19 | $24.47 | $24.48 | $24.27 | $24.39 | $24.39 | 8,107 |
| 2023-07-18 | $24.22 | $24.24 | $24.11 | $24.24 | $24.24 | 7,545 |
| 2023-07-17 | $24.14 | $24.26 | $24.14 | $24.22 | $24.22 | 1,941 |
| 2023-07-14 | $24.29 | $24.29 | $24.10 | $24.14 | $24.14 | 5,443 |
| 2023-07-13 | $24.27 | $24.29 | $24.10 | $24.29 | $24.29 | 4,083 |
| 2023-07-12 | $24.16 | $24.28 | $24.08 | $24.21 | $24.21 | 5,812 |
| 2023-07-11 | $24.16 | $24.17 | $24.13 | $24.17 | $24.17 | 4,957 |
| 2023-07-10 | $23.99 | $24.15 | $23.99 | $24.04 | $24.04 | 2,074 |
| 2023-07-07 | $23.92 | $24.16 | $23.92 | $24.10 | $24.10 | 3,207 |
| 2023-07-06 | $23.95 | $23.95 | $23.77 | $23.92 | $23.92 | 29,937 |
| 2023-07-05 | $24.10 | $24.29 | $24.00 | $24.11 | $24.11 | 11,649 |
| 2023-07-03 | $23.91 | $24.22 | $23.84 | $24.22 | $24.22 | 10,469 |
| 2023-06-30 | $24.00 | $24.20 | $23.45 | $24.20 | $24.20 | 188,713 |
| 2023-06-29 | $23.84 | $24.01 | $23.37 | $23.98 | $23.98 | 111,815 |
| 2023-06-28 | $23.65 | $24.08 | $23.44 | $23.91 | $23.91 | 32,183 |
| 2023-06-27 | $23.71 | $23.92 | $23.60 | $23.74 | $23.74 | 14,037 |
| 2023-06-26 | $23.48 | $23.89 | $23.40 | $23.85 | $23.85 | 24,017 |
| 2023-06-23 | $23.34 | $23.60 | $23.34 | $23.48 | $23.48 | 9,993 |
| 2023-06-22 | $23.52 | $23.61 | $23.33 | $23.59 | $23.59 | 12,950 |
| 2023-06-21 | $23.58 | $23.58 | $23.15 | $23.42 | $23.42 | 19,511 |
| 2023-06-20 | $23.56 | $23.89 | $23.26 | $23.53 | $23.53 | 10,420 |
| 2023-06-16 | $24.00 | $24.00 | $23.63 | $23.63 | $23.63 | 9,171 |
| 2023-06-15 | $24.03 | $24.26 | $23.92 | $23.92 | $23.92 | 8,328 |
| 2023-06-14 | $24.16 | $24.42 | $23.87 | $23.87 | $23.87 | 5,112 |
| 2023-06-13 | $24.22 | $24.40 | $24.16 | $24.16 | $24.16 | 5,089 |
| 2023-06-12 | $24.45 | $24.56 | $24.12 | $24.16 | $24.16 | 5,597 |
| 2023-06-09 | $24.26 | $24.60 | $24.26 | $24.38 | $24.38 | 7,159 |
| 2023-06-08 | $24.37 | $24.60 | $24.32 | $24.32 | $24.32 | 7,874 |
| 2023-06-07 | $24.51 | $24.86 | $24.46 | $24.49 | $24.49 | 7,783 |
| 2023-06-06 | $24.43 | $24.71 | $24.43 | $24.69 | $24.69 | 10,756 |
| 2023-06-05 | $24.73 | $24.73 | $24.48 | $24.62 | $24.62 | 4,738 |
| 2023-06-02 | $24.53 | $24.82 | $24.53 | $24.77 | $24.77 | 7,734 |
| 2023-06-01 | $24.44 | $24.82 | $24.17 | $24.53 | $24.53 | 25,054 |
| 2023-05-31 | $23.91 | $24.92 | $23.91 | $24.80 | $24.80 | 44,810 |
| 2023-05-30 | $24.12 | $24.16 | $23.86 | $23.86 | $23.86 | 3,354 |
| 2023-05-26 | $24.19 | $24.27 | $24.09 | $24.14 | $24.14 | 5,017 |
| 2023-05-25 | $24.17 | $24.37 | $24.09 | $24.09 | $24.09 | 7,992 |
| 2023-05-24 | $24.54 | $24.68 | $24.25 | $24.25 | $24.25 | 7,337 |
| 2023-05-23 | $24.44 | $24.68 | $24.40 | $24.41 | $24.41 | 8,957 |
| 2023-05-22 | $24.60 | $24.60 | $24.45 | $24.47 | $24.47 | 10,394 |
| 2023-05-19 | $24.89 | $24.89 | $24.50 | $24.50 | $24.50 | 2,367 |
| 2023-05-18 | $25.04 | $25.28 | $24.70 | $24.70 | $24.70 | 12,316 |
| 2023-05-17 | $24.90 | $25.08 | $24.63 | $25.08 | $25.08 | 10,172 |
| 2023-05-16 | $24.74 | $24.94 | $24.61 | $24.91 | $24.91 | 8,490 |
| 2023-05-15 | $24.83 | $24.95 | $24.83 | $24.95 | $24.95 | 6,918 |
| 2023-05-12 | $24.79 | $24.95 | $24.77 | $24.95 | $24.95 | 4,182 |
| 2023-05-11 | $24.90 | $24.92 | $24.70 | $24.84 | $24.84 | 22,412 |
| 2023-05-10 | $24.82 | $24.90 | $24.75 | $24.90 | $24.90 | 11,084 |
| 2023-05-09 | $24.55 | $24.83 | $24.45 | $24.79 | $24.79 | 18,039 |
| 2023-05-08 | $24.58 | $24.81 | $24.52 | $24.81 | $24.81 | 6,018 |
| 2023-05-05 | $24.55 | $24.73 | $24.47 | $24.73 | $24.73 | 6,252 |
| 2023-05-04 | $24.57 | $24.59 | $24.30 | $24.53 | $24.53 | 8,901 |
| 2023-05-03 | $24.62 | $24.87 | $24.45 | $24.71 | $24.71 | 5,839 |
| 2023-05-02 | $24.65 | $24.78 | $24.31 | $24.75 | $24.75 | 3,351 |
| 2023-05-01 | $24.88 | $25.03 | $24.65 | $24.73 | $24.73 | 11,938 |
| 2023-04-28 | $24.92 | $25.05 | $24.64 | $25.05 | $25.05 | 53,782 |
| 2023-04-27 | $24.84 | $24.88 | $24.33 | $24.88 | $24.88 | 4,420 |
| 2023-04-26 | $24.50 | $24.88 | $24.50 | $24.77 | $24.77 | 6,873 |
| 2023-04-25 | $24.80 | $24.80 | $24.49 | $24.49 | $24.49 | 2,063 |
| 2023-04-24 | $24.55 | $24.65 | $24.45 | $24.61 | $24.61 | 4,823 |
| 2023-04-21 | $24.57 | $24.79 | $24.34 | $24.57 | $24.57 | 6,178 |
| 2023-04-20 | $24.78 | $24.78 | $24.33 | $24.33 | $24.33 | 4,856 |
| 2023-04-19 | $24.63 | $24.78 | $24.60 | $24.74 | $24.74 | 4,125 |
| 2023-04-18 | $24.78 | $24.78 | $24.64 | $24.73 | $24.73 | 9,233 |
| 2023-04-17 | $24.80 | $24.80 | $24.51 | $24.65 | $24.65 | 5,666 |
| 2023-04-14 | $24.57 | $24.80 | $24.50 | $24.73 | $24.73 | 10,154 |
| 2023-04-13 | $24.38 | $24.68 | $24.32 | $24.67 | $24.67 | 9,642 |
| 2023-04-12 | $24.32 | $24.37 | $24.13 | $24.37 | $24.37 | 6,682 |
| 2023-04-11 | $24.10 | $24.40 | $24.05 | $24.15 | $24.15 | 12,331 |
| 2023-04-10 | $24.11 | $24.39 | $23.80 | $24.00 | $24.00 | 7,345 |
| 2023-04-06 | $23.90 | $24.28 | $23.90 | $24.20 | $24.20 | 3,360 |
| 2023-04-05 | $24.27 | $24.27 | $23.90 | $23.90 | $23.90 | 4,850 |
| 2023-04-04 | $24.33 | $24.50 | $23.88 | $24.28 | $24.28 | 6,153 |
| 2023-04-03 | $24.21 | $24.24 | $23.69 | $24.14 | $24.14 | 15,487 |
| 2023-03-31 | $23.97 | $24.25 | $23.71 | $24.25 | $24.25 | 17,592 |
| 2023-03-30 | $23.94 | $24.12 | $23.63 | $23.80 | $23.80 | 5,815 |
| 2023-03-29 | $23.70 | $23.91 | $23.65 | $23.79 | $23.79 | 8,248 |
| 2023-03-28 | $23.67 | $23.77 | $23.55 | $23.64 | $23.64 | 3,532 |
| 2023-03-27 | $23.54 | $23.67 | $23.45 | $23.54 | $23.54 | 5,671 |
| 2023-03-24 | $23.10 | $23.30 | $23.10 | $23.28 | $23.28 | 4,197 |
| 2023-03-23 | $23.57 | $23.57 | $23.21 | $23.25 | $23.25 | 4,931 |
| 2023-03-22 | $23.28 | $23.50 | $23.28 | $23.39 | $23.39 | 9,887 |
| 2023-03-21 | $23.45 | $23.47 | $22.98 | $23.35 | $23.35 | 8,686 |
| 2023-03-20 | $23.13 | $23.25 | $22.88 | $22.98 | $22.98 | 7,167 |
| 2023-03-17 | $23.31 | $23.31 | $22.98 | $23.17 | $23.17 | 6,322 |
| 2023-03-16 | $23.39 | $24.13 | $23.29 | $23.51 | $23.51 | 23,193 |
| 2023-03-15 | $23.41 | $23.58 | $22.86 | $23.41 | $23.41 | 11,397 |
| 2023-03-14 | $24.05 | $24.05 | $22.88 | $23.31 | $23.31 | 6,875 |
| 2023-03-13 | $22.74 | $23.26 | $21.89 | $22.62 | $22.62 | 15,604 |
| 2023-03-10 | $23.19 | $23.19 | $22.69 | $22.69 | $22.69 | 4,519 |
| 2023-03-09 | $23.33 | $23.49 | $23.02 | $23.24 | $23.24 | 15,711 |
| 2023-03-08 | $23.28 | $23.47 | $23.28 | $23.45 | $23.45 | 12,627 |
| 2023-03-07 | $23.35 | $23.49 | $23.35 | $23.40 | $23.40 | 18,947 |
| 2023-03-06 | $23.35 | $23.44 | $23.35 | $23.41 | $23.41 | 2,529 |
| 2023-03-03 | $23.30 | $23.44 | $23.25 | $23.42 | $23.42 | 13,729 |
| 2023-03-02 | $23.27 | $23.30 | $23.05 | $23.30 | $23.30 | 8,750 |
| 2023-03-01 | $23.32 | $23.32 | $23.20 | $23.30 | $23.30 | 6,772 |
| 2023-02-28 | $23.59 | $23.59 | $23.31 | $23.37 | $23.37 | 39,095 |
| 2023-02-27 | $23.55 | $23.62 | $23.40 | $23.59 | $23.59 | 8,400 |
| 2023-02-24 | $23.65 | $23.82 | $23.60 | $23.80 | $23.45 | 15,931 |
| 2023-02-23 | $23.55 | $23.82 | $23.55 | $23.74 | $23.39 | 4,195 |
| 2023-02-22 | $23.30 | $23.54 | $23.21 | $23.54 | $23.19 | 8,006 |
| 2023-02-21 | $23.41 | $23.41 | $23.12 | $23.21 | $22.87 | 15,692 |
| 2023-02-17 | $23.69 | $23.69 | $23.46 | $23.62 | $23.27 | 6,364 |
| 2023-02-16 | $23.86 | $23.86 | $23.57 | $23.57 | $23.22 | 4,802 |
| 2023-02-15 | $23.81 | $23.93 | $23.75 | $23.82 | $23.46 | 8,780 |
| 2023-02-14 | $23.84 | $23.84 | $23.61 | $23.81 | $23.46 | 3,389 |
| 2023-02-13 | $23.73 | $23.85 | $23.62 | $23.84 | $23.49 | 6,317 |
| 2023-02-10 | $23.82 | $23.94 | $23.64 | $23.66 | $23.66 | 11,919 |
| 2023-02-09 | $24.01 | $24.02 | $23.79 | $23.81 | $23.81 | 6,716 |
| 2023-02-08 | $24.10 | $24.10 | $23.73 | $23.97 | $23.97 | 16,175 |
| 2023-02-07 | $24.35 | $24.35 | $23.85 | $23.99 | $23.99 | 11,605 |
| 2023-02-06 | $24.38 | $24.55 | $24.04 | $24.26 | $24.26 | 15,203 |
| 2023-02-03 | $24.62 | $24.84 | $24.34 | $24.48 | $24.48 | 11,083 |
| 2023-02-02 | $24.63 | $24.90 | $24.57 | $24.77 | $24.77 | 15,107 |
| 2023-02-01 | $24.65 | $24.88 | $24.47 | $24.56 | $24.56 | 13,382 |
| 2023-01-31 | $24.66 | $24.99 | $24.45 | $24.70 | $24.70 | 46,667 |
| 2023-01-30 | $24.59 | $24.86 | $24.11 | $24.65 | $24.65 | 18,392 |
| 2023-01-27 | $24.57 | $24.85 | $24.57 | $24.59 | $24.59 | 9,480 |
| 2023-01-26 | $24.65 | $24.73 | $24.50 | $24.63 | $24.63 | 9,477 |
| 2023-01-25 | $24.86 | $24.93 | $24.59 | $24.63 | $24.63 | 33,199 |
| 2023-01-24 | $24.73 | $25.02 | $24.73 | $24.93 | $24.93 | 9,479 |
| 2023-01-23 | $24.60 | $24.98 | $24.56 | $24.90 | $24.90 | 9,295 |
| 2023-01-20 | $24.57 | $24.78 | $24.50 | $24.53 | $24.53 | 9,779 |
| 2023-01-19 | $24.55 | $24.68 | $24.21 | $24.68 | $24.68 | 11,627 |
| 2023-01-18 | $23.84 | $24.55 | $23.75 | $24.44 | $24.44 | 16,927 |
| 2023-01-17 | $23.90 | $24.28 | $23.79 | $24.28 | $24.28 | 9,462 |
| 2023-01-13 | $23.71 | $24.12 | $23.63 | $24.12 | $24.12 | 8,197 |
| 2023-01-12 | $23.61 | $23.91 | $23.61 | $23.81 | $23.81 | 5,997 |
| 2023-01-11 | $23.09 | $23.68 | $23.09 | $23.67 | $23.67 | 14,638 |
| 2023-01-10 | $23.17 | $23.41 | $22.97 | $23.19 | $23.19 | 5,402 |
| 2023-01-09 | $23.02 | $23.60 | $23.02 | $23.23 | $23.23 | 14,376 |
| 2023-01-06 | $22.91 | $23.41 | $22.53 | $23.41 | $23.41 | 6,564 |
| 2023-01-05 | $22.20 | $22.82 | $22.20 | $22.82 | $22.82 | 8,775 |
| 2023-01-04 | $21.97 | $22.71 | $21.97 | $22.22 | $22.22 | 6,929 |
| 2023-01-03 | $21.75 | $22.26 | $21.71 | $21.88 | $21.88 | 9,598 |
| 2022-12-30 | $21.61 | $22.02 | $21.50 | $21.77 | $21.77 | 8,449 |
| 2022-12-29 | $21.66 | $21.99 | $21.64 | $21.64 | $21.64 | 13,758 |
| 2022-12-28 | $22.22 | $22.25 | $21.65 | $21.65 | $21.65 | 19,293 |
| 2022-12-27 | $22.53 | $22.53 | $22.01 | $22.13 | $22.13 | 9,740 |
| 2022-12-23 | $22.42 | $22.87 | $22.24 | $22.46 | $22.46 | 31,012 |
| 2022-12-22 | $22.77 | $23.03 | $22.25 | $22.32 | $22.32 | 13,184 |
| 2022-12-21 | $22.78 | $23.00 | $22.76 | $22.80 | $22.80 | 10,066 |
| 2022-12-20 | $22.83 | $23.05 | $22.69 | $22.85 | $22.85 | 6,668 |
| 2022-12-19 | $22.91 | $23.05 | $22.72 | $22.88 | $22.88 | 4,924 |
| 2022-12-16 | $22.75 | $22.90 | $22.69 | $22.87 | $22.87 | 11,811 |
| 2022-12-15 | $22.85 | $22.93 | $22.78 | $22.90 | $22.90 | 12,785 |
| 2022-12-14 | $22.65 | $22.89 | $22.65 | $22.80 | $22.80 | 15,252 |
| 2022-12-13 | $22.55 | $22.79 | $22.41 | $22.75 | $22.75 | 18,691 |
| 2022-12-12 | $22.40 | $22.49 | $22.21 | $22.25 | $22.25 | 29,816 |
| 2022-12-09 | $22.71 | $23.08 | $22.38 | $22.42 | $22.42 | 10,588 |
| 2022-12-08 | $22.92 | $23.27 | $22.68 | $22.68 | $22.68 | 18,052 |
| 2022-12-07 | $22.91 | $23.19 | $22.91 | $23.03 | $23.03 | 8,916 |
| 2022-12-06 | $23.22 | $23.22 | $22.81 | $22.85 | $22.85 | 6,962 |
| 2022-12-05 | $23.12 | $23.46 | $23.08 | $23.14 | $23.14 | 16,848 |
| 2022-12-02 | $23.00 | $23.43 | $22.88 | $23.43 | $23.43 | 6,000 |
| 2022-12-01 | $23.04 | $23.50 | $22.98 | $23.16 | $23.16 | 9,442 |
| 2022-11-30 | $22.96 | $23.09 | $22.73 | $22.90 | $22.90 | 7,859 |
| 2022-11-29 | $22.93 | $23.03 | $22.82 | $22.82 | $22.82 | 7,625 |
| 2022-11-28 | $23.44 | $23.63 | $23.31 | $23.34 | $22.99 | 9,181 |
| 2022-11-25 | $23.61 | $23.61 | $23.44 | $23.59 | $23.23 | 2,630 |
| 2022-11-23 | $23.51 | $23.69 | $23.37 | $23.40 | $23.04 | 6,911 |
| 2022-11-22 | $23.46 | $23.71 | $23.46 | $23.46 | $23.10 | 7,610 |
| 2022-11-21 | $23.48 | $23.61 | $23.41 | $23.42 | $23.42 | 10,198 |
| 2022-11-18 | $23.35 | $23.58 | $23.21 | $23.54 | $23.54 | 15,189 |
| 2022-11-17 | $23.30 | $23.40 | $23.17 | $23.30 | $23.30 | 9,171 |
| 2022-11-16 | $23.04 | $23.46 | $23.04 | $23.38 | $23.38 | 4,625 |
| 2022-11-15 | $22.81 | $23.21 | $22.80 | $23.15 | $23.15 | 12,707 |
| 2022-11-14 | $22.61 | $22.87 | $22.60 | $22.72 | $22.72 | 11,121 |
| 2022-11-11 | $22.50 | $22.87 | $22.50 | $22.79 | $22.79 | 6,956 |
| 2022-11-10 | $22.01 | $22.66 | $21.97 | $22.55 | $22.55 | 12,858 |
| 2022-11-09 | $21.92 | $22.02 | $21.66 | $21.79 | $21.79 | 8,763 |
| 2022-11-08 | $21.80 | $21.94 | $21.79 | $21.84 | $21.84 | 3,624 |
| 2022-11-07 | $21.43 | $21.80 | $21.42 | $21.67 | $21.67 | 13,167 |
| 2022-11-04 | $21.58 | $21.70 | $21.43 | $21.52 | $21.52 | 11,255 |
| 2022-11-03 | $21.83 | $21.83 | $21.53 | $21.61 | $21.61 | 8,655 |
| 2022-11-02 | $21.80 | $22.01 | $21.50 | $21.86 | $21.86 | 17,240 |
| 2022-11-01 | $21.63 | $21.90 | $21.61 | $21.65 | $21.65 | 7,380 |
| 2022-10-31 | $22.11 | $22.11 | $21.63 | $21.63 | $21.63 | 32,549 |
| 2022-10-28 | $21.78 | $22.26 | $21.78 | $22.03 | $22.03 | 8,280 |
| 2022-10-27 | $21.73 | $22.08 | $21.73 | $21.99 | $21.99 | 4,501 |
| 2022-10-26 | $21.79 | $22.15 | $21.62 | $21.84 | $21.84 | 4,371 |
| 2022-10-25 | $21.61 | $21.89 | $21.61 | $21.76 | $21.76 | 10,706 |
| 2022-10-24 | $21.69 | $21.72 | $21.50 | $21.57 | $21.57 | 3,621 |
| 2022-10-21 | $21.58 | $21.92 | $21.37 | $21.52 | $21.52 | 7,831 |
| 2022-10-20 | $22.15 | $22.17 | $21.72 | $21.72 | $21.72 | 8,217 |
| 2022-10-19 | $22.37 | $22.47 | $22.27 | $22.30 | $22.30 | 4,191 |
| 2022-10-18 | $22.47 | $22.71 | $22.34 | $22.34 | $22.34 | 6,264 |
| 2022-10-17 | $22.54 | $22.73 | $22.43 | $22.43 | $22.43 | 8,467 |
| 2022-10-14 | $23.09 | $23.09 | $22.42 | $22.42 | $22.42 | 2,684 |
| 2022-10-13 | $22.68 | $22.90 | $22.25 | $22.64 | $22.64 | 9,670 |
| 2022-10-12 | $23.08 | $23.21 | $22.87 | $22.87 | $22.87 | 3,077 |
| 2022-10-11 | $23.29 | $23.29 | $22.99 | $23.05 | $23.05 | 5,032 |
| 2022-10-10 | $23.79 | $23.84 | $23.35 | $23.35 | $23.35 | 4,662 |
| 2022-10-07 | $23.84 | $24.00 | $23.65 | $23.65 | $23.65 | 4,438 |
| 2022-10-06 | $24.14 | $24.35 | $24.02 | $24.02 | $24.02 | 4,769 |
| 2022-10-05 | $24.35 | $24.35 | $24.18 | $24.23 | $24.23 | 4,268 |
| 2022-10-04 | $24.38 | $24.59 | $24.38 | $24.42 | $24.42 | 6,353 |
| 2022-10-03 | $23.91 | $24.37 | $23.91 | $24.37 | $24.37 | 4,436 |
| 2022-09-30 | $23.61 | $23.97 | $23.61 | $23.95 | $23.95 | 31,276 |
| 2022-09-29 | $23.75 | $23.96 | $23.48 | $23.87 | $23.87 | 9,868 |
| 2022-09-28 | $23.64 | $23.96 | $23.52 | $23.96 | $23.96 | 11,418 |
| 2022-09-27 | $23.44 | $23.69 | $23.25 | $23.69 | $23.69 | 11,833 |
| 2022-09-26 | $23.47 | $23.50 | $23.25 | $23.40 | $23.40 | 7,771 |
| 2022-09-23 | $23.55 | $23.63 | $23.37 | $23.42 | $23.42 | 5,375 |
| 2022-09-22 | $23.89 | $23.89 | $23.39 | $23.54 | $23.54 | 6,240 |
| 2022-09-21 | $23.66 | $23.95 | $23.66 | $23.94 | $23.94 | 5,276 |
| 2022-09-20 | $23.53 | $23.68 | $23.36 | $23.68 | $23.68 | 16,644 |
| 2022-09-19 | $23.73 | $23.73 | $23.45 | $23.70 | $23.70 | 6,454 |
| 2022-09-16 | $23.64 | $23.66 | $23.50 | $23.66 | $23.66 | 13,926 |
| 2022-09-15 | $23.75 | $23.97 | $23.55 | $23.56 | $23.56 | 14,723 |
| 2022-09-14 | $23.56 | $23.80 | $23.45 | $23.78 | $23.78 | 5,298 |
| 2022-09-13 | $23.53 | $23.63 | $23.38 | $23.63 | $23.63 | 9,839 |
| 2022-09-12 | $23.50 | $23.73 | $23.44 | $23.61 | $23.61 | 18,937 |
| 2022-09-09 | $23.52 | $23.74 | $23.37 | $23.59 | $23.59 | 4,610 |
| 2022-09-08 | $23.43 | $23.50 | $23.24 | $23.24 | $23.24 | 8,266 |
| 2022-09-07 | $23.77 | $23.77 | $23.43 | $23.43 | $23.43 | 2,248 |
| 2022-09-06 | $23.69 | $23.93 | $23.30 | $23.51 | $23.51 | 4,661 |
| 2022-09-02 | $23.81 | $23.91 | $23.59 | $23.59 | $23.59 | 7,212 |
| 2022-09-01 | $23.76 | $23.98 | $23.53 | $23.66 | $23.66 | 3,777 |
| 2022-08-31 | $23.95 | $24.03 | $23.75 | $23.75 | $23.75 | 7,141 |
| 2022-08-30 | $24.28 | $24.39 | $23.95 | $23.95 | $23.95 | 3,463 |
| 2022-08-29 | $24.75 | $24.85 | $24.53 | $24.53 | $24.18 | 5,015 |
| 2022-08-26 | $25.08 | $25.08 | $24.75 | $24.79 | $24.43 | 10,278 |
| 2022-08-25 | $24.67 | $24.90 | $24.67 | $24.90 | $24.54 | 2,533 |
| 2022-08-24 | $24.46 | $24.75 | $24.44 | $24.53 | $24.18 | 10,937 |
| 2022-08-23 | $25.35 | $25.36 | $24.01 | $24.53 | $24.18 | 21,581 |
| 2022-08-22 | $25.23 | $25.74 | $25.09 | $25.23 | $24.87 | 6,731 |
| 2022-08-19 | $25.57 | $25.58 | $25.23 | $25.30 | $24.93 | 2,519 |
| 2022-08-18 | $25.51 | $25.60 | $25.48 | $25.50 | $25.13 | 2,866 |
| 2022-08-17 | $25.73 | $25.73 | $25.51 | $25.51 | $25.14 | 17,594 |
| 2022-08-16 | $25.83 | $25.96 | $25.72 | $25.83 | $25.46 | 2,662 |
| 2022-08-15 | $25.86 | $25.99 | $25.82 | $25.86 | $25.49 | 3,537 |
| 2022-08-12 | $25.81 | $25.98 | $25.81 | $25.84 | $25.47 | 4,341 |
| 2022-08-11 | $25.90 | $25.90 | $25.77 | $25.79 | $25.42 | 6,025 |
| 2022-08-10 | $25.82 | $25.98 | $25.63 | $25.78 | $25.41 | 11,363 |
| 2022-08-09 | $25.72 | $25.89 | $25.69 | $25.69 | $25.32 | 5,627 |
| 2022-08-08 | $26.05 | $26.07 | $25.86 | $25.88 | $25.51 | 13,699 |
| 2022-08-05 | $25.97 | $26.10 | $25.78 | $25.90 | $25.53 | 7,518 |
| 2022-08-04 | $26.10 | $26.21 | $25.86 | $26.19 | $25.81 | 18,902 |
| 2022-08-03 | $25.91 | $26.19 | $25.66 | $26.17 | $25.79 | 22,086 |
| 2022-08-02 | $25.58 | $26.26 | $25.42 | $26.01 | $25.63 | 18,332 |
| 2022-08-01 | $25.47 | $25.78 | $25.47 | $25.58 | $25.21 | 10,687 |
| 2022-07-29 | $25.40 | $25.69 | $25.31 | $25.53 | $25.16 | 24,434 |
| 2022-07-28 | $25.21 | $25.40 | $25.17 | $25.38 | $25.01 | 3,673 |
| 2022-07-27 | $25.19 | $25.33 | $25.19 | $25.26 | $24.89 | 1,938 |
| 2022-07-26 | $25.17 | $25.31 | $25.17 | $25.20 | $24.84 | 6,750 |
| 2022-07-25 | $25.28 | $25.33 | $25.15 | $25.16 | $24.80 | 11,847 |
| 2022-07-22 | $25.30 | $25.42 | $25.21 | $25.32 | $24.95 | 5,556 |
| 2022-07-21 | $25.10 | $25.30 | $25.09 | $25.22 | $24.86 | 4,193 |
| 2022-07-20 | $25.09 | $25.28 | $25.02 | $25.17 | $24.81 | 4,302 |
| 2022-07-19 | $25.13 | $25.19 | $24.95 | $25.09 | $24.73 | 5,805 |
| 2022-07-18 | $24.99 | $25.27 | $24.83 | $25.03 | $24.67 | 5,673 |
| 2022-07-15 | $25.00 | $25.23 | $24.88 | $25.00 | $24.64 | 32,156 |
| 2022-07-14 | $24.61 | $25.00 | $24.61 | $24.89 | $24.53 | 17,917 |
| 2022-07-13 | $24.92 | $25.08 | $24.67 | $24.86 | $24.50 | 10,459 |
| 2022-07-12 | $24.95 | $25.10 | $24.86 | $24.86 | $24.50 | 20,484 |
| 2022-07-11 | $24.97 | $25.10 | $24.85 | $24.95 | $24.59 | 7,116 |
| 2022-07-08 | $25.05 | $25.08 | $24.69 | $24.90 | $24.54 | 6,824 |
| 2022-07-07 | $24.75 | $25.16 | $24.75 | $24.96 | $24.60 | 40,423 |
| 2022-07-06 | $24.57 | $24.95 | $24.55 | $24.68 | $24.32 | 15,525 |
| 2022-07-05 | $24.49 | $24.81 | $24.24 | $24.55 | $24.19 | 4,299 |
| 2022-07-01 | $24.52 | $24.60 | $24.12 | $24.58 | $24.22 | 3,139 |
| 2022-06-30 | $24.17 | $24.69 | $24.00 | $24.60 | $24.24 | 149,465 |
| 2022-06-29 | $24.29 | $24.30 | $24.17 | $24.17 | $23.82 | 2,754 |
| 2022-06-28 | $24.30 | $24.30 | $24.04 | $24.21 | $23.86 | 3,983 |
| 2022-06-27 | $24.19 | $24.40 | $24.04 | $24.19 | $23.84 | 6,356 |
| 2022-06-24 | $24.46 | $24.46 | $24.03 | $24.19 | $23.84 | 4,178 |
| 2022-06-23 | $24.35 | $24.62 | $24.08 | $24.37 | $24.01 | 10,611 |
| 2022-06-22 | $24.25 | $24.49 | $24.10 | $24.37 | $24.02 | 24,344 |
| 2022-06-21 | $24.06 | $24.44 | $24.06 | $24.25 | $23.90 | 8,881 |
| 2022-06-17 | $24.10 | $24.23 | $23.75 | $24.04 | $23.69 | 6,729 |
| 2022-06-16 | $24.01 | $24.18 | $23.88 | $23.91 | $23.56 | 10,031 |
| 2022-06-15 | $24.19 | $24.39 | $23.87 | $24.07 | $23.72 | 8,721 |
| 2022-06-14 | $23.94 | $24.05 | $23.61 | $23.93 | $23.58 | 6,822 |
| 2022-06-13 | $24.49 | $24.49 | $23.63 | $23.81 | $23.46 | 11,526 |
| 2022-06-10 | $24.90 | $24.90 | $24.42 | $24.59 | $24.23 | 18,106 |
| 2022-06-09 | $25.06 | $25.22 | $25.06 | $25.13 | $24.76 | 9,651 |
| 2022-06-08 | $25.37 | $25.40 | $25.09 | $25.22 | $24.86 | 15,412 |
| 2022-06-07 | $25.18 | $25.39 | $25.07 | $25.17 | $24.80 | 5,198 |
| 2022-06-06 | $25.31 | $25.31 | $25.12 | $25.24 | $24.87 | 11,352 |
| 2022-06-03 | $25.07 | $25.39 | $25.01 | $25.31 | $24.94 | 12,143 |
| 2022-06-02 | $25.10 | $25.38 | $24.92 | $25.20 | $24.84 | 23,921 |
| 2022-06-01 | $25.16 | $25.20 | $25.00 | $25.13 | $24.77 | 9,210 |
| 2022-05-31 | $24.75 | $25.24 | $24.75 | $25.24 | $24.87 | 28,323 |
| 2022-05-27 | $24.65 | $25.19 | $24.65 | $25.19 | $24.83 | 7,149 |
| 2022-05-26 | $24.44 | $24.99 | $24.44 | $24.77 | $24.08 | 16,745 |
| 2022-05-25 | $24.35 | $24.70 | $24.04 | $24.44 | $23.75 | 17,992 |
| 2022-05-24 | $23.95 | $24.12 | $23.93 | $24.07 | $23.40 | 6,639 |
| 2022-05-23 | $23.91 | $23.98 | $23.83 | $23.93 | $23.26 | 9,895 |
| 2022-05-20 | $23.77 | $23.85 | $23.75 | $23.80 | $23.13 | 7,578 |
| 2022-05-19 | $23.66 | $23.93 | $23.66 | $23.71 | $23.05 | 7,674 |
| 2022-05-18 | $23.74 | $23.90 | $23.61 | $23.65 | $22.99 | 6,344 |
| 2022-05-17 | $24.15 | $24.29 | $23.71 | $23.71 | $23.05 | 13,518 |
| 2022-05-16 | $24.06 | $24.06 | $23.54 | $23.69 | $23.03 | 7,354 |
| 2022-05-13 | $23.63 | $23.93 | $23.63 | $23.73 | $23.06 | 6,726 |
| 2022-05-12 | $23.48 | $23.86 | $23.44 | $23.63 | $22.97 | 17,814 |
| 2022-05-11 | $23.56 | $23.77 | $23.41 | $23.63 | $22.97 | 19,173 |
| 2022-05-10 | $23.74 | $24.13 | $23.34 | $23.49 | $22.83 | 16,608 |
| 2022-05-09 | $23.80 | $24.14 | $23.60 | $23.60 | $22.94 | 9,210 |
| 2022-05-06 | $24.09 | $24.27 | $23.82 | $23.93 | $23.26 | 11,830 |
| 2022-05-05 | $24.41 | $24.66 | $23.82 | $24.10 | $23.42 | 35,741 |
| 2022-05-04 | $24.33 | $24.98 | $24.24 | $24.72 | $24.03 | 11,439 |
| 2022-05-03 | $24.65 | $24.68 | $24.42 | $24.43 | $23.75 | 6,579 |
| 2022-05-02 | $24.52 | $24.87 | $24.42 | $24.48 | $23.79 | 12,917 |
| 2022-04-29 | $24.93 | $24.99 | $24.24 | $24.87 | $24.17 | 32,470 |
| 2022-04-28 | $24.60 | $25.10 | $24.60 | $24.89 | $24.19 | 5,720 |
| 2022-04-27 | $24.86 | $24.86 | $24.45 | $24.60 | $23.91 | 8,076 |
| 2022-04-26 | $24.74 | $24.87 | $24.74 | $24.79 | $24.10 | 3,886 |
| 2022-04-25 | $24.70 | $24.81 | $24.70 | $24.71 | $24.02 | 7,010 |
| 2022-04-22 | $24.65 | $24.74 | $24.60 | $24.64 | $23.95 | 4,338 |
| 2022-04-21 | $24.90 | $24.90 | $24.53 | $24.53 | $23.84 | 45,852 |
| 2022-04-20 | $24.76 | $24.97 | $24.61 | $24.76 | $24.07 | 6,351 |
| 2022-04-19 | $24.71 | $24.84 | $24.71 | $24.84 | $24.14 | 7,775 |
| 2022-04-18 | $24.78 | $24.89 | $24.73 | $24.73 | $24.04 | 11,612 |
| 2022-04-14 | $25.05 | $25.05 | $24.86 | $24.86 | $24.16 | 11,601 |
| 2022-04-13 | $24.99 | $25.16 | $24.87 | $24.88 | $24.18 | 9,529 |
| 2022-04-12 | $24.83 | $24.97 | $24.77 | $24.90 | $24.20 | 25,461 |
| 2022-04-11 | $24.95 | $24.95 | $24.71 | $24.82 | $24.12 | 10,788 |
| 2022-04-08 | $24.91 | $25.00 | $24.91 | $24.95 | $24.25 | 19,846 |
| 2022-04-07 | $25.32 | $25.32 | $24.94 | $24.94 | $24.24 | 5,541 |
| 2022-04-06 | $24.90 | $25.04 | $24.90 | $24.94 | $24.24 | 14,115 |
| 2022-04-05 | $25.06 | $25.13 | $24.92 | $24.99 | $24.29 | 14,350 |
| 2022-04-04 | $25.33 | $25.33 | $25.25 | $25.33 | $24.62 | 6,168 |
| 2022-04-01 | $25.23 | $25.54 | $25.23 | $25.39 | $24.68 | 1,866 |
| 2022-03-31 | $25.44 | $25.63 | $25.36 | $25.36 | $24.65 | 9,273 |
| 2022-03-30 | $25.49 | $25.66 | $25.41 | $25.43 | $24.72 | 6,546 |
| 2022-03-29 | $25.25 | $25.49 | $25.21 | $25.39 | $24.68 | 3,055 |
| 2022-03-28 | $25.12 | $25.27 | $25.04 | $25.19 | $24.48 | 6,087 |
| 2022-03-25 | $25.27 | $25.27 | $25.06 | $25.07 | $24.37 | 30,718 |
| 2022-03-24 | $25.15 | $25.27 | $25.15 | $25.26 | $24.55 | 5,863 |
| 2022-03-23 | $25.19 | $25.35 | $25.05 | $25.34 | $24.63 | 4,655 |
| 2022-03-22 | $25.17 | $25.39 | $25.17 | $25.24 | $24.53 | 12,915 |
| 2022-03-21 | $25.39 | $25.50 | $25.01 | $25.29 | $24.58 | 6,807 |
| 2022-03-18 | $25.53 | $25.64 | $25.25 | $25.53 | $24.81 | 4,990 |
| 2022-03-17 | $25.09 | $25.53 | $25.09 | $25.28 | $24.57 | 5,736 |
| 2022-03-16 | $24.85 | $25.16 | $24.85 | $25.16 | $24.45 | 15,135 |
| 2022-03-15 | $25.16 | $25.16 | $24.84 | $24.90 | $24.20 | 9,653 |
| 2022-03-14 | $25.10 | $25.14 | $24.64 | $24.84 | $24.14 | 13,787 |
| 2022-03-11 | $25.37 | $25.39 | $25.24 | $25.24 | $24.53 | 8,648 |
| 2022-03-10 | $25.35 | $25.59 | $25.28 | $25.39 | $24.68 | 4,507 |
| 2022-03-09 | $25.54 | $25.54 | $25.34 | $25.35 | $24.64 | 4,725 |
| 2022-03-08 | $25.34 | $25.61 | $25.26 | $25.39 | $24.68 | 19,540 |
| 2022-03-07 | $25.45 | $25.56 | $25.26 | $25.49 | $24.78 | 37,667 |
| 2022-03-04 | $25.46 | $25.65 | $25.45 | $25.59 | $24.87 | 11,878 |
| 2022-03-03 | $25.55 | $25.68 | $25.55 | $25.57 | $24.85 | 4,374 |
| 2022-03-02 | $25.46 | $25.54 | $25.39 | $25.54 | $24.82 | 5,383 |
| 2022-03-01 | $25.29 | $25.57 | $25.28 | $25.43 | $24.72 | 8,568 |
| 2022-02-28 | $25.25 | $25.39 | $25.25 | $25.26 | $24.55 | 6,153 |
| 2022-02-25 | $25.38 | $25.76 | $25.24 | $25.33 | $24.62 | 5,325 |
| 2022-02-24 | $25.68 | $25.68 | $25.36 | $25.55 | $24.49 | 5,940 |
| 2022-02-23 | $25.83 | $25.88 | $25.75 | $25.75 | $24.69 | 12,416 |
| 2022-02-22 | $25.68 | $25.88 | $25.68 | $25.78 | $24.71 | 14,907 |
| 2022-02-18 | $25.66 | $26.05 | $25.66 | $25.85 | $24.78 | 14,939 |
| 2022-02-17 | $25.66 | $25.69 | $25.63 | $25.63 | $24.57 | 8,269 |
| 2022-02-16 | $25.78 | $25.80 | $25.62 | $25.75 | $24.69 | 4,943 |
| 2022-02-15 | $25.30 | $25.89 | $25.26 | $25.53 | $24.47 | 33,301 |
| 2022-02-14 | $25.50 | $25.70 | $25.27 | $25.27 | $24.22 | 14,075 |
| 2022-02-11 | $25.90 | $25.90 | $25.39 | $25.50 | $24.45 | 14,140 |
| 2022-02-10 | $25.65 | $25.86 | $25.61 | $25.81 | $24.74 | 11,644 |
| 2022-02-09 | $25.74 | $25.99 | $25.74 | $25.75 | $24.69 | 7,634 |
| 2022-02-08 | $25.69 | $25.91 | $25.60 | $25.74 | $24.68 | 7,216 |
| 2022-02-07 | $25.85 | $25.97 | $25.70 | $25.74 | $24.68 | 9,163 |
| 2022-02-04 | $25.76 | $25.92 | $25.76 | $25.85 | $24.78 | 8,748 |
| 2022-02-03 | $25.77 | $26.00 | $25.75 | $25.88 | $24.81 | 14,492 |
| 2022-02-02 | $26.08 | $26.08 | $25.90 | $25.90 | $24.83 | 12,739 |
| 2022-02-01 | $25.93 | $26.07 | $25.89 | $26.04 | $24.96 | 23,322 |
| 2022-01-31 | $25.70 | $25.96 | $25.70 | $25.88 | $24.81 | 14,880 |
| 2022-01-28 | $25.64 | $25.98 | $25.62 | $25.80 | $24.73 | 9,649 |
| 2022-01-27 | $25.73 | $25.89 | $25.70 | $25.73 | $24.67 | 14,990 |
| 2022-01-26 | $25.91 | $25.95 | $25.65 | $25.83 | $24.76 | 20,041 |
| 2022-01-25 | $25.88 | $25.96 | $25.85 | $25.87 | $24.80 | 10,075 |
| 2022-01-24 | $25.98 | $26.07 | $25.87 | $25.95 | $24.88 | 13,314 |
| 2022-01-21 | $26.09 | $26.15 | $26.03 | $26.09 | $25.01 | 7,704 |
| 2022-01-20 | $26.09 | $26.18 | $25.98 | $26.01 | $24.93 | 4,241 |
| 2022-01-19 | $26.00 | $26.13 | $25.99 | $25.99 | $24.92 | 4,672 |
| 2022-01-18 | $25.98 | $26.12 | $25.98 | $25.98 | $24.91 | 12,315 |
| 2022-01-14 | $26.08 | $26.18 | $25.96 | $26.06 | $24.98 | 8,663 |
| 2022-01-13 | $26.12 | $26.19 | $26.10 | $26.19 | $25.11 | 4,060 |
| 2022-01-12 | $26.28 | $26.29 | $26.10 | $26.10 | $25.02 | 5,507 |
| 2022-01-11 | $26.25 | $26.27 | $26.05 | $26.18 | $25.10 | 7,384 |
| 2022-01-10 | $25.89 | $26.06 | $25.88 | $26.06 | $24.98 | 7,284 |
| 2022-01-07 | $25.92 | $26.11 | $25.86 | $25.89 | $24.82 | 6,529 |
| 2022-01-06 | $25.92 | $25.99 | $25.82 | $25.99 | $24.92 | 5,679 |
| 2022-01-05 | $26.00 | $26.10 | $25.79 | $25.83 | $24.76 | 7,908 |
| 2022-01-04 | $26.32 | $26.32 | $25.88 | $25.98 | $24.91 | 6,596 |
| 2022-01-03 | $26.34 | $26.35 | $26.18 | $26.27 | $25.18 | 5,799 |
| 2021-12-31 | $26.12 | $26.43 | $26.12 | $26.43 | $25.34 | 36,370 |
| 2021-12-30 | $26.07 | $26.14 | $26.07 | $26.13 | $25.05 | 2,482 |
| 2021-12-29 | $26.01 | $26.06 | $26.01 | $26.05 | $24.97 | 4,231 |
| 2021-12-28 | $26.06 | $26.07 | $26.00 | $26.04 | $24.96 | 8,464 |
| 2021-12-27 | $26.10 | $26.10 | $26.01 | $26.01 | $24.93 | 4,860 |
| 2021-12-23 | $26.13 | $26.13 | $26.02 | $26.05 | $24.97 | 3,786 |
| 2021-12-22 | $26.03 | $26.12 | $25.96 | $26.11 | $25.03 | 7,267 |
| 2021-12-21 | $25.97 | $26.04 | $25.95 | $25.99 | $24.91 | 4,363 |
| 2021-12-20 | $25.95 | $25.99 | $25.90 | $25.96 | $24.89 | 4,170 |
| 2021-12-17 | $26.02 | $26.07 | $26.00 | $26.02 | $24.94 | 4,140 |
| 2021-12-16 | $25.95 | $26.03 | $25.90 | $26.03 | $24.95 | 23,555 |
| 2021-12-15 | $25.90 | $25.91 | $25.82 | $25.89 | $24.82 | 16,866 |
| 2021-12-14 | $25.84 | $25.88 | $25.80 | $25.82 | $24.75 | 14,065 |
| 2021-12-13 | $25.84 | $25.87 | $25.80 | $25.86 | $24.79 | 5,104 |
| 2021-12-10 | $25.99 | $25.99 | $25.82 | $25.85 | $24.78 | 8,824 |
| 2021-12-09 | $25.88 | $25.95 | $25.87 | $25.88 | $24.81 | 10,707 |
| 2021-12-08 | $25.91 | $25.99 | $25.84 | $25.91 | $24.84 | 10,117 |
| 2021-12-07 | $26.02 | $26.08 | $25.94 | $26.01 | $24.93 | 11,101 |
| 2021-12-06 | $25.85 | $26.00 | $25.84 | $25.97 | $24.90 | 7,541 |
| 2021-12-03 | $25.97 | $25.98 | $25.82 | $25.98 | $24.91 | 3,684 |
| 2021-12-02 | $26.03 | $26.04 | $25.94 | $25.99 | $24.92 | 9,801 |
| 2021-12-01 | $26.09 | $26.15 | $25.86 | $25.94 | $24.87 | 41,623 |
| 2021-11-30 | $26.11 | $26.13 | $26.01 | $26.02 | $24.94 | 54,729 |
| 2021-11-29 | $26.19 | $26.19 | $25.97 | $26.07 | $24.99 | 2,092 |
| 2021-11-26 | $26.34 | $26.39 | $26.10 | $26.29 | $24.87 | 3,802 |
| 2021-11-24 | $26.28 | $26.41 | $26.25 | $26.35 | $24.92 | 8,110 |
| 2021-11-23 | $26.31 | $26.36 | $26.30 | $26.32 | $24.90 | 19,032 |
| 2021-11-22 | $26.38 | $26.48 | $26.30 | $26.31 | $24.89 | 18,007 |
| 2021-11-19 | $26.41 | $26.43 | $26.30 | $26.33 | $24.91 | 17,528 |
| 2021-11-18 | $26.37 | $26.43 | $26.32 | $26.43 | $25.00 | 16,238 |
| 2021-11-17 | $26.46 | $26.46 | $26.30 | $26.31 | $24.89 | 12,358 |
| 2021-11-16 | $26.34 | $26.44 | $26.33 | $26.33 | $24.91 | 47,697 |
| 2021-11-15 | $26.53 | $26.53 | $26.31 | $26.34 | $24.92 | 121,431 |
| 2021-11-12 | $26.95 | $27.02 | $26.50 | $26.50 | $25.07 | 30,705 |
| 2021-11-11 | $26.95 | $26.99 | $26.95 | $26.95 | $25.49 | 7,735 |
| 2021-11-10 | $27.13 | $27.13 | $26.82 | $26.82 | $25.37 | 9,293 |
| 2021-11-09 | $27.10 | $27.22 | $26.95 | $27.07 | $25.61 | 19,038 |
| 2021-11-08 | $27.10 | $27.10 | $26.93 | $26.93 | $25.47 | 5,591 |
| 2021-11-05 | $26.97 | $27.01 | $26.94 | $27.00 | $25.54 | 4,785 |
| 2021-11-04 | $27.10 | $27.10 | $26.91 | $27.02 | $25.56 | 6,383 |
| 2021-11-03 | $26.95 | $27.00 | $26.85 | $26.99 | $25.53 | 9,027 |
| 2021-11-02 | $26.94 | $27.00 | $26.94 | $26.99 | $25.53 | 4,430 |
| 2021-11-01 | $26.87 | $26.98 | $26.84 | $26.98 | $25.52 | 5,876 |
| 2021-10-29 | $26.82 | $26.95 | $26.60 | $26.72 | $25.27 | 22,447 |
| 2021-10-28 | $26.89 | $26.91 | $26.79 | $26.91 | $25.45 | 3,279 |
| 2021-10-27 | $26.84 | $26.84 | $26.74 | $26.84 | $25.39 | 6,251 |
| 2021-10-26 | $26.76 | $26.76 | $26.76 | $26.76 | $25.31 | 1,629 |
| 2021-10-25 | $26.66 | $26.82 | $26.65 | $26.79 | $25.34 | 10,323 |
| 2021-10-22 | $26.61 | $26.69 | $26.61 | $26.69 | $25.25 | 1,933 |
| 2021-10-21 | $26.71 | $26.78 | $26.69 | $26.72 | $25.27 | 4,030 |
| 2021-10-20 | $26.44 | $26.81 | $26.44 | $26.81 | $25.36 | 11,161 |
| 2021-10-19 | $26.51 | $26.60 | $26.42 | $26.53 | $25.09 | 9,006 |
| 2021-10-18 | $26.44 | $26.73 | $26.43 | $26.64 | $25.20 | 2,583 |
| 2021-10-15 | $26.76 | $26.83 | $26.60 | $26.62 | $25.18 | 5,648 |
| 2021-10-14 | $26.48 | $26.88 | $26.48 | $26.88 | $25.43 | 8,152 |
| 2021-10-13 | $26.44 | $26.56 | $26.40 | $26.56 | $25.12 | 4,357 |
| 2021-10-12 | $26.29 | $26.45 | $26.29 | $26.45 | $25.02 | 1,667 |
| 2021-10-11 | $26.20 | $26.28 | $26.19 | $26.21 | $24.79 | 3,708 |
| 2021-10-08 | $26.20 | $26.32 | $26.20 | $26.32 | $24.90 | 10,181 |
| 2021-10-07 | $26.34 | $26.54 | $26.26 | $26.31 | $24.88 | 23,522 |
| 2021-10-06 | $26.23 | $26.41 | $26.23 | $26.29 | $24.87 | 11,429 |
| 2021-10-05 | $26.28 | $26.40 | $26.25 | $26.33 | $24.91 | 4,471 |
| 2021-10-04 | $26.47 | $26.64 | $26.47 | $26.49 | $25.06 | 10,964 |
| 2021-10-01 | $26.59 | $26.73 | $26.59 | $26.62 | $25.18 | 5,632 |
| 2021-09-30 | $26.24 | $26.73 | $26.24 | $26.73 | $25.28 | 21,487 |
| 2021-09-29 | $26.18 | $26.53 | $26.18 | $26.35 | $24.92 | 9,335 |
| 2021-09-28 | $26.22 | $26.32 | $26.02 | $26.14 | $24.73 | 16,036 |
| 2021-09-27 | $26.63 | $26.64 | $26.36 | $26.45 | $25.02 | 9,876 |
| 2021-09-24 | $26.66 | $26.66 | $26.48 | $26.53 | $25.09 | 4,755 |
| 2021-09-23 | $26.70 | $26.74 | $26.53 | $26.62 | $25.18 | 8,159 |
| 2021-09-22 | $26.66 | $26.72 | $26.66 | $26.70 | $25.26 | 6,914 |
| 2021-09-21 | $26.66 | $26.76 | $26.61 | $26.62 | $25.18 | 17,524 |
| 2021-09-20 | $26.80 | $26.80 | $26.55 | $26.73 | $25.28 | 12,281 |
| 2021-09-17 | $26.96 | $26.96 | $26.82 | $26.86 | $25.41 | 4,591 |
| 2021-09-16 | $26.78 | $26.97 | $26.78 | $26.93 | $25.47 | 5,998 |
| 2021-09-15 | $26.84 | $26.86 | $26.76 | $26.80 | $25.35 | 5,586 |
| 2021-09-14 | $26.82 | $26.85 | $26.75 | $26.85 | $25.40 | 4,439 |
| 2021-09-13 | $26.75 | $26.81 | $26.75 | $26.81 | $25.36 | 5,599 |
| 2021-09-10 | $26.73 | $26.81 | $26.71 | $26.79 | $25.34 | 6,535 |
| 2021-09-09 | $26.68 | $26.84 | $26.65 | $26.84 | $25.39 | 3,992 |
| 2021-09-08 | $26.84 | $26.84 | $26.64 | $26.69 | $25.25 | 9,284 |
| 2021-09-07 | $26.80 | $26.93 | $26.72 | $26.83 | $25.38 | 2,962 |
| 2021-09-03 | $26.89 | $26.96 | $26.80 | $26.89 | $25.44 | 4,301 |
| 2021-09-02 | $26.85 | $26.97 | $26.85 | $26.95 | $25.49 | 6,599 |
| 2021-09-01 | $26.80 | $26.94 | $26.79 | $26.90 | $25.44 | 8,731 |
| 2021-08-31 | $26.89 | $26.95 | $26.68 | $26.68 | $25.24 | 25,766 |
| 2021-08-30 | $26.85 | $26.97 | $26.82 | $26.93 | $25.47 | 15,005 |
| 2021-08-27 | $27.16 | $27.19 | $27.10 | $27.19 | $25.39 | 17,096 |
| 2021-08-26 | $27.11 | $27.16 | $27.11 | $27.15 | $25.35 | 7,697 |
| 2021-08-25 | $27.13 | $27.18 | $27.12 | $27.16 | $25.36 | 8,689 |
| 2021-08-24 | $27.16 | $27.17 | $27.15 | $27.17 | $25.37 | 5,352 |
| 2021-08-23 | $27.16 | $27.17 | $27.13 | $27.16 | $25.36 | 2,154 |
| 2021-08-20 | $27.04 | $27.16 | $27.04 | $27.15 | $25.35 | 5,777 |
| 2021-08-19 | $27.10 | $27.13 | $27.05 | $27.12 | $25.32 | 6,235 |
| 2021-08-18 | $27.16 | $27.16 | $27.08 | $27.14 | $25.34 | 4,449 |
| 2021-08-17 | $27.16 | $27.18 | $27.10 | $27.17 | $25.37 | 2,923 |
| 2021-08-16 | $27.14 | $27.26 | $27.14 | $27.26 | $25.45 | 3,886 |
| 2021-08-13 | $27.16 | $27.22 | $27.16 | $27.22 | $25.42 | 5,421 |
| 2021-08-12 | $27.06 | $27.20 | $27.06 | $27.16 | $25.36 | 8,993 |
| 2021-08-11 | $27.01 | $27.11 | $26.99 | $27.09 | $25.29 | 6,760 |
| 2021-08-10 | $27.00 | $27.00 | $26.87 | $27.00 | $25.21 | 9,158 |
| 2021-08-09 | $27.15 | $27.27 | $27.15 | $27.21 | $25.41 | 7,975 |
| 2021-08-06 | $27.24 | $27.29 | $27.15 | $27.26 | $25.45 | 8,105 |
| 2021-08-05 | $27.26 | $27.35 | $27.19 | $27.25 | $25.44 | 8,684 |
| 2021-08-04 | $27.22 | $27.23 | $27.14 | $27.23 | $25.43 | 5,110 |
| 2021-08-03 | $27.13 | $27.23 | $27.12 | $27.23 | $25.43 | 7,163 |
| 2021-08-02 | $27.10 | $27.25 | $27.06 | $27.24 | $25.43 | 10,942 |
| 2021-07-30 | $27.02 | $27.14 | $27.02 | $27.14 | $25.34 | 5,970 |
| 2021-07-29 | $26.99 | $27.05 | $26.91 | $27.04 | $25.25 | 14,973 |
| 2021-07-28 | $26.90 | $26.95 | $26.82 | $26.95 | $25.16 | 7,184 |
| 2021-07-27 | $26.80 | $26.94 | $26.80 | $26.94 | $25.15 | 2,727 |
| 2021-07-26 | $26.89 | $26.96 | $26.83 | $26.89 | $25.11 | 8,698 |
| 2021-07-23 | $26.96 | $26.96 | $26.90 | $26.96 | $25.17 | 5,000 |
| 2021-07-22 | $26.92 | $26.96 | $26.89 | $26.95 | $25.16 | 4,695 |
| 2021-07-21 | $26.99 | $27.01 | $26.90 | $26.97 | $25.18 | 4,717 |
| 2021-07-20 | $26.95 | $27.02 | $26.90 | $27.00 | $25.21 | 5,363 |
| 2021-07-19 | $26.90 | $26.94 | $26.84 | $26.90 | $25.12 | 7,973 |
| 2021-07-16 | $27.04 | $27.04 | $26.94 | $27.04 | $25.25 | 5,113 |
| 2021-07-15 | $27.02 | $27.10 | $27.01 | $27.05 | $25.26 | 2,825 |
| 2021-07-14 | $27.04 | $27.07 | $27.03 | $27.07 | $25.28 | 2,785 |
| 2021-07-13 | $27.08 | $27.10 | $26.94 | $27.05 | $25.26 | 9,450 |
| 2021-07-12 | $27.07 | $27.10 | $27.01 | $27.10 | $25.30 | 4,790 |
| 2021-07-09 | $27.06 | $27.12 | $27.06 | $27.12 | $25.32 | 4,893 |
| 2021-07-08 | $27.03 | $27.10 | $27.02 | $27.06 | $25.27 | 5,965 |
| 2021-07-07 | $27.10 | $27.16 | $27.02 | $27.12 | $25.32 | 11,397 |
| 2021-07-06 | $27.04 | $27.12 | $27.01 | $27.10 | $25.30 | 5,633 |
| 2021-07-02 | $27.04 | $27.13 | $27.04 | $27.13 | $25.33 | 7,637 |
| 2021-07-01 | $27.01 | $27.07 | $26.96 | $27.07 | $25.28 | 19,277 |
| 2021-06-30 | $27.21 | $27.27 | $27.01 | $27.01 | $25.22 | 70,089 |
| 2021-06-29 | $27.50 | $27.50 | $27.15 | $27.32 | $25.51 | 19,519 |
| 2021-06-28 | $27.52 | $27.52 | $27.39 | $27.43 | $25.61 | 13,300 |
| 2021-06-25 | $27.60 | $27.61 | $27.54 | $27.56 | $25.73 | 3,493 |
| 2021-06-24 | $27.63 | $27.64 | $27.48 | $27.59 | $25.76 | 9,511 |
| 2021-06-23 | $27.63 | $27.79 | $27.63 | $27.78 | $25.94 | 8,243 |
| 2021-06-22 | $27.46 | $27.80 | $27.31 | $27.80 | $25.96 | 10,690 |
| 2021-06-21 | $27.58 | $27.58 | $27.42 | $27.55 | $25.72 | 3,638 |
| 2021-06-18 | $27.54 | $27.56 | $27.37 | $27.41 | $25.59 | 6,154 |
| 2021-06-17 | $27.35 | $27.63 | $27.35 | $27.63 | $25.79 | 4,815 |
| 2021-06-16 | $27.35 | $27.43 | $27.19 | $27.43 | $25.61 | 3,186 |
| 2021-06-15 | $27.44 | $27.50 | $27.27 | $27.35 | $25.54 | 9,818 |
| 2021-06-14 | $27.27 | $27.35 | $27.16 | $27.31 | $25.50 | 12,539 |
| 2021-06-11 | $27.38 | $27.38 | $27.31 | $27.33 | $25.52 | 3,389 |
| 2021-06-10 | $27.26 | $27.38 | $27.26 | $27.33 | $25.52 | 3,620 |
| 2021-06-09 | $27.27 | $27.45 | $27.27 | $27.31 | $25.50 | 4,655 |
| 2021-06-08 | $27.36 | $27.37 | $27.22 | $27.34 | $25.53 | 5,913 |
| 2021-06-07 | $27.40 | $27.50 | $27.36 | $27.50 | $25.68 | 3,117 |
| 2021-06-04 | $27.36 | $27.49 | $27.34 | $27.40 | $25.58 | 6,255 |
| 2021-06-03 | $27.40 | $27.87 | $27.34 | $27.54 | $25.71 | 12,445 |
| 2021-06-02 | $27.38 | $27.59 | $27.38 | $27.47 | $25.64 | 8,609 |
| 2021-06-01 | $27.28 | $27.49 | $27.16 | $27.49 | $25.67 | 10,487 |
| 2021-05-28 | $27.30 | $27.31 | $26.86 | $27.31 | $25.50 | 14,052 |
| 2021-05-27 | $27.20 | $27.21 | $26.91 | $27.18 | $25.38 | 8,322 |
| 2021-05-26 | $27.50 | $27.56 | $27.30 | $27.30 | $25.16 | 6,535 |
| 2021-05-25 | $27.26 | $27.43 | $27.23 | $27.43 | $25.29 | 5,584 |
| 2021-05-24 | $27.33 | $27.38 | $27.18 | $27.36 | $25.22 | 5,049 |
| 2021-05-21 | $27.31 | $27.45 | $27.03 | $27.36 | $25.22 | 5,962 |
| 2021-05-20 | $26.98 | $27.39 | $26.98 | $27.39 | $25.25 | 10,912 |
| 2021-05-19 | $26.90 | $26.97 | $26.89 | $26.97 | $24.86 | 3,171 |
| 2021-05-18 | $26.80 | $26.98 | $26.75 | $26.94 | $24.83 | 4,645 |
| 2021-05-17 | $26.94 | $26.95 | $26.76 | $26.84 | $24.74 | 4,596 |
| 2021-05-14 | $26.73 | $26.97 | $26.73 | $26.87 | $24.77 | 3,242 |
| 2021-05-13 | $26.58 | $26.99 | $26.45 | $26.66 | $24.57 | 6,952 |
| 2021-05-12 | $26.71 | $26.71 | $26.50 | $26.56 | $24.48 | 8,114 |
| 2021-05-11 | $27.10 | $27.18 | $26.77 | $26.86 | $24.76 | 10,653 |
| 2021-05-10 | $27.01 | $27.27 | $27.01 | $27.22 | $25.09 | 8,411 |
| 2021-05-07 | $26.89 | $27.00 | $26.82 | $27.00 | $24.89 | 4,840 |
| 2021-05-06 | $26.98 | $26.98 | $26.74 | $26.84 | $24.74 | 3,697 |
| 2021-05-05 | $26.89 | $27.06 | $26.78 | $26.88 | $24.78 | 5,044 |
| 2021-05-04 | $26.86 | $27.11 | $26.84 | $27.11 | $24.99 | 28,105 |
| 2021-05-03 | $26.73 | $26.87 | $26.73 | $26.84 | $24.74 | 6,551 |
| 2021-04-30 | $26.87 | $26.97 | $26.70 | $26.70 | $24.61 | 26,725 |
| 2021-04-29 | $26.98 | $26.99 | $26.78 | $26.99 | $24.88 | 4,496 |
| 2021-04-28 | $27.03 | $27.03 | $26.88 | $26.97 | $24.86 | 2,871 |
| 2021-04-27 | $26.96 | $27.05 | $26.93 | $26.95 | $24.84 | 6,539 |
| 2021-04-26 | $26.98 | $27.06 | $26.89 | $27.06 | $24.94 | 3,729 |
| 2021-04-23 | $26.94 | $27.06 | $26.93 | $27.05 | $24.93 | 7,745 |
| 2021-04-22 | $26.93 | $26.95 | $26.86 | $26.92 | $24.82 | 5,429 |
| 2021-04-21 | $26.94 | $26.95 | $26.77 | $26.90 | $24.80 | 2,876 |
| 2021-04-20 | $26.87 | $26.94 | $26.77 | $26.90 | $24.80 | 3,823 |
| 2021-04-19 | $26.85 | $26.98 | $26.83 | $26.96 | $24.85 | 6,961 |
| 2021-04-16 | $26.85 | $26.97 | $26.82 | $26.97 | $24.86 | 8,518 |
| 2021-04-15 | $26.79 | $26.89 | $26.77 | $26.88 | $24.77 | 4,301 |
| 2021-04-14 | $26.82 | $26.94 | $26.82 | $26.92 | $24.81 | 2,802 |
| 2021-04-13 | $26.85 | $26.91 | $26.80 | $26.88 | $24.78 | 7,091 |
| 2021-04-12 | $26.85 | $26.91 | $26.85 | $26.91 | $24.81 | 2,416 |
| 2021-04-09 | $26.89 | $26.89 | $26.75 | $26.88 | $24.78 | 6,643 |
| 2021-04-08 | $26.97 | $26.97 | $26.84 | $26.86 | $24.76 | 3,202 |
| 2021-04-07 | $26.97 | $26.97 | $26.88 | $26.88 | $24.78 | 4,716 |
| 2021-04-06 | $26.68 | $26.97 | $26.68 | $26.91 | $24.81 | 12,641 |
| 2021-04-05 | $26.59 | $26.74 | $26.45 | $26.74 | $24.65 | 7,315 |
| 2021-04-01 | $26.48 | $26.65 | $26.48 | $26.61 | $24.53 | 8,002 |
| 2021-03-31 | $26.37 | $26.48 | $26.37 | $26.48 | $24.41 | 11,930 |
| 2021-03-30 | $26.26 | $26.35 | $26.21 | $26.35 | $24.29 | 9,511 |
| 2021-03-29 | $26.39 | $26.39 | $26.32 | $26.35 | $24.29 | 2,667 |
| 2021-03-26 | $26.46 | $26.46 | $26.32 | $26.34 | $24.28 | 9,809 |
| 2021-03-25 | $26.45 | $26.46 | $26.36 | $26.46 | $24.39 | 15,462 |
| 2021-03-24 | $26.31 | $26.49 | $26.31 | $26.42 | $24.35 | 10,437 |
| 2021-03-23 | $26.23 | $26.38 | $26.17 | $26.26 | $24.21 | 4,389 |
| 2021-03-22 | $26.28 | $26.35 | $26.27 | $26.32 | $24.26 | 5,280 |
| 2021-03-19 | $26.15 | $26.23 | $26.01 | $26.14 | $24.10 | 14,821 |
| 2021-03-18 | $26.39 | $26.39 | $26.17 | $26.17 | $24.12 | 11,204 |
| 2021-03-17 | $26.24 | $26.42 | $26.24 | $26.42 | $24.35 | 8,490 |
| 2021-03-16 | $26.26 | $26.38 | $26.25 | $26.35 | $24.29 | 8,796 |
| 2021-03-15 | $26.26 | $26.26 | $26.16 | $26.24 | $24.19 | 16,589 |
| 2021-03-12 | $26.31 | $26.36 | $26.06 | $26.25 | $24.20 | 9,414 |
| 2021-03-11 | $26.17 | $26.45 | $26.13 | $26.45 | $24.38 | 14,040 |
| 2021-03-10 | $26.11 | $26.21 | $25.98 | $26.16 | $24.11 | 19,695 |
| 2021-03-09 | $26.09 | $26.11 | $25.89 | $26.11 | $24.07 | 16,335 |
| 2021-03-08 | $25.95 | $26.07 | $25.86 | $26.04 | $24.00 | 7,806 |
| 2021-03-05 | $25.91 | $25.99 | $25.75 | $25.86 | $23.84 | 10,089 |
| 2021-03-04 | $25.91 | $26.02 | $25.86 | $25.91 | $23.88 | 21,688 |
| 2021-03-03 | $26.01 | $26.09 | $25.83 | $25.98 | $23.95 | 5,013 |
| 2021-03-02 | $25.88 | $26.02 | $25.84 | $26.02 | $23.98 | 8,021 |
| 2021-03-01 | $25.79 | $26.00 | $25.77 | $25.88 | $23.86 | 14,285 |
| 2021-02-26 | $25.65 | $25.90 | $25.65 | $25.90 | $23.87 | 10,763 |
| 2021-02-25 | $25.85 | $25.91 | $25.67 | $25.77 | $23.75 | 16,483 |
| 2021-02-24 | $26.37 | $26.37 | $26.17 | $26.25 | $23.87 | 19,376 |
| 2021-02-23 | $26.38 | $26.38 | $26.33 | $26.35 | $23.96 | 9,291 |
| 2021-02-22 | $26.36 | $26.38 | $26.25 | $26.34 | $23.95 | 11,109 |
| 2021-02-19 | $26.32 | $26.42 | $26.30 | $26.36 | $23.97 | 25,453 |
| 2021-02-18 | $26.26 | $26.33 | $26.07 | $26.32 | $23.93 | 14,513 |
| 2021-02-17 | $26.27 | $26.43 | $26.21 | $26.21 | $23.83 | 17,825 |
| 2021-02-16 | $26.50 | $26.50 | $26.22 | $26.27 | $23.89 | 24,856 |
| 2021-02-12 | $26.59 | $26.64 | $26.40 | $26.43 | $24.03 | 9,621 |
| 2021-02-11 | $26.77 | $26.77 | $26.55 | $26.55 | $24.14 | 12,113 |
| 2021-02-10 | $26.75 | $26.81 | $26.60 | $26.79 | $24.36 | 15,724 |
| 2021-02-09 | $26.56 | $26.71 | $26.56 | $26.71 | $24.29 | 5,229 |
| 2021-02-08 | $26.69 | $26.69 | $26.51 | $26.65 | $24.23 | 4,624 |
| 2021-02-05 | $26.47 | $26.69 | $26.47 | $26.60 | $24.19 | 6,170 |
| 2021-02-04 | $26.44 | $26.61 | $26.44 | $26.59 | $24.18 | 10,942 |
| 2021-02-03 | $26.61 | $26.73 | $26.45 | $26.45 | $24.05 | 7,235 |
| 2021-02-02 | $26.52 | $26.78 | $26.52 | $26.60 | $24.19 | 6,326 |
| 2021-02-01 | $26.46 | $26.70 | $26.46 | $26.63 | $24.22 | 11,102 |
| 2021-01-29 | $26.36 | $26.51 | $26.26 | $26.45 | $24.05 | 25,823 |
| 2021-01-28 | $26.73 | $26.73 | $26.37 | $26.40 | $24.01 | 38,043 |
| 2021-01-27 | $26.73 | $26.79 | $26.41 | $26.46 | $24.06 | 15,638 |
| 2021-01-26 | $26.84 | $26.84 | $26.84 | $26.84 | $24.41 | 1,866 |
| 2021-01-25 | $26.83 | $26.95 | $26.76 | $26.84 | $24.41 | 9,021 |
| 2021-01-22 | $26.72 | $26.87 | $26.72 | $26.85 | $24.42 | 10,905 |
| 2021-01-21 | $26.80 | $26.86 | $26.72 | $26.77 | $24.34 | 9,825 |
| 2021-01-20 | $26.86 | $26.86 | $26.74 | $26.82 | $24.39 | 22,258 |
| 2021-01-19 | $26.78 | $26.81 | $26.72 | $26.80 | $24.37 | 9,553 |
| 2021-01-15 | $26.72 | $26.82 | $26.70 | $26.78 | $24.35 | 11,293 |
| 2021-01-14 | $26.84 | $26.96 | $26.67 | $26.76 | $24.33 | 24,046 |
| 2021-01-13 | $27.49 | $27.49 | $26.74 | $26.80 | $24.37 | 45,614 |
| 2021-01-12 | $26.91 | $26.91 | $26.66 | $26.68 | $24.26 | 14,745 |
| 2021-01-11 | $26.91 | $26.99 | $26.91 | $26.91 | $24.47 | 13,521 |
| 2021-01-08 | $27.10 | $27.10 | $27.00 | $27.00 | $24.55 | 10,058 |
| 2021-01-07 | $27.64 | $27.64 | $27.03 | $27.14 | $24.68 | 14,509 |
| 2021-01-06 | $28.07 | $28.32 | $27.19 | $27.42 | $24.93 | 15,718 |
| 2021-01-05 | $28.14 | $28.33 | $28.09 | $28.27 | $25.71 | 23,070 |
| 2021-01-04 | $28.48 | $28.48 | $28.14 | $28.15 | $25.60 | 11,802 |
| 2020-12-31 | $27.91 | $28.49 | $27.91 | $28.49 | $25.91 | 34,263 |
| 2020-12-30 | $28.23 | $28.50 | $28.07 | $28.50 | $25.92 | 10,284 |
| 2020-12-29 | $28.12 | $28.23 | $28.07 | $28.23 | $25.67 | 4,794 |
| 2020-12-28 | $28.08 | $28.12 | $27.86 | $28.12 | $25.57 | 7,867 |
| 2020-12-24 | $27.73 | $28.12 | $27.73 | $28.12 | $25.57 | 2,696 |
| 2020-12-23 | $27.68 | $28.00 | $27.64 | $28.00 | $25.46 | 9,315 |
| 2020-12-22 | $27.69 | $27.80 | $27.49 | $27.68 | $25.17 | 25,616 |
| 2020-12-21 | $27.51 | $27.61 | $27.47 | $27.47 | $24.98 | 10,426 |
| 2020-12-18 | $27.59 | $27.61 | $27.41 | $27.61 | $25.11 | 2,949 |
| 2020-12-17 | $27.45 | $27.62 | $27.32 | $27.62 | $25.12 | 9,549 |
| 2020-12-16 | $27.39 | $27.57 | $27.39 | $27.47 | $24.98 | 15,005 |
| 2020-12-15 | $27.49 | $27.49 | $27.12 | $27.39 | $24.91 | 13,052 |
| 2020-12-14 | $27.18 | $27.49 | $27.18 | $27.49 | $25.00 | 8,385 |
| 2020-12-11 | $27.25 | $27.28 | $27.25 | $27.28 | $24.81 | 4,184 |
| 2020-12-10 | $27.34 | $27.34 | $27.10 | $27.26 | $24.79 | 5,339 |
| 2020-12-09 | $27.20 | $27.38 | $27.09 | $27.38 | $24.90 | 5,663 |
| 2020-12-08 | $26.99 | $27.28 | $26.99 | $27.25 | $24.78 | 10,361 |
| 2020-12-07 | $27.06 | $27.11 | $26.94 | $27.10 | $24.64 | 4,123 |
| 2020-12-04 | $27.08 | $27.11 | $27.03 | $27.11 | $24.65 | 10,572 |
| 2020-12-03 | $26.89 | $27.08 | $26.89 | $27.08 | $24.63 | 3,499 |
| 2020-12-02 | $26.84 | $27.07 | $26.84 | $26.95 | $24.51 | 7,350 |
| 2020-12-01 | $27.03 | $27.04 | $26.85 | $26.94 | $24.50 | 4,495 |
| 2020-11-30 | $26.78 | $26.99 | $26.78 | $26.96 | $24.52 | 8,562 |
| 2020-11-27 | $26.94 | $27.07 | $26.77 | $26.96 | $24.52 | 5,456 |
| 2020-11-25 | $27.28 | $27.30 | $27.13 | $27.25 | $24.46 | 6,432 |
| 2020-11-24 | $27.30 | $27.39 | $27.17 | $27.17 | $24.39 | 8,701 |
| 2020-11-23 | $27.25 | $27.30 | $27.19 | $27.30 | $24.51 | 4,115 |
| 2020-11-20 | $27.41 | $27.41 | $27.12 | $27.15 | $24.37 | 56,306 |
| 2020-11-19 | $27.37 | $27.37 | $27.27 | $27.31 | $24.51 | 16,195 |
| 2020-11-18 | $27.43 | $27.50 | $27.39 | $27.39 | $24.59 | 3,448 |
| 2020-11-17 | $27.72 | $27.72 | $27.35 | $27.49 | $24.67 | 27,755 |
| 2020-11-16 | $27.34 | $27.76 | $27.28 | $27.63 | $24.80 | 24,026 |
| 2020-11-13 | $27.41 | $27.44 | $27.39 | $27.39 | $24.58 | 4,445 |
| 2020-11-12 | $27.38 | $27.38 | $27.28 | $27.33 | $24.53 | 4,383 |
| 2020-11-11 | $27.31 | $27.41 | $27.30 | $27.32 | $24.52 | 4,399 |
| 2020-11-10 | $27.25 | $27.34 | $27.25 | $27.34 | $24.54 | 5,829 |
| 2020-11-09 | $27.44 | $27.44 | $26.99 | $27.34 | $24.54 | 10,383 |
| 2020-11-06 | $27.16 | $27.16 | $27.01 | $27.07 | $24.30 | 12,813 |
| 2020-11-05 | $27.15 | $27.37 | $27.05 | $27.16 | $24.38 | 19,165 |
| 2020-11-04 | $27.08 | $27.33 | $27.08 | $27.19 | $24.41 | 6,949 |
| 2020-11-03 | $26.80 | $27.24 | $26.80 | $27.06 | $24.29 | 6,534 |
| 2020-11-02 | $27.02 | $27.27 | $27.02 | $27.10 | $24.33 | 6,561 |
| 2020-10-30 | $26.72 | $27.03 | $26.72 | $27.03 | $24.26 | 19,624 |
| 2020-10-29 | $26.97 | $26.99 | $26.85 | $26.85 | $24.10 | 6,413 |
| 2020-10-28 | $27.11 | $27.11 | $26.75 | $26.83 | $24.08 | 5,768 |
| 2020-10-27 | $27.17 | $27.29 | $27.15 | $27.23 | $24.44 | 4,753 |
| 2020-10-26 | $27.24 | $27.24 | $27.03 | $27.20 | $24.42 | 7,392 |
| 2020-10-23 | $26.84 | $27.24 | $26.80 | $27.21 | $24.42 | 11,387 |
| 2020-10-22 | $26.85 | $27.00 | $26.64 | $27.00 | $24.24 | 8,116 |
| 2020-10-21 | $26.93 | $26.98 | $26.65 | $26.66 | $23.93 | 7,733 |
| 2020-10-20 | $26.83 | $26.99 | $26.83 | $26.98 | $24.22 | 5,859 |
| 2020-10-19 | $26.88 | $26.88 | $26.67 | $26.77 | $24.03 | 9,405 |
| 2020-10-16 | $26.74 | $27.01 | $26.74 | $26.86 | $24.11 | 7,735 |
| 2020-10-15 | $26.99 | $27.09 | $26.92 | $27.09 | $24.32 | 5,503 |
| 2020-10-14 | $26.92 | $27.01 | $26.92 | $26.95 | $24.19 | 2,116 |
| 2020-10-13 | $26.83 | $27.00 | $26.83 | $27.00 | $24.24 | 6,210 |
| 2020-10-12 | $26.99 | $26.99 | $26.83 | $26.90 | $24.15 | 9,086 |
| 2020-10-09 | $27.08 | $27.10 | $27.05 | $27.10 | $24.33 | 5,247 |
| 2020-10-08 | $27.04 | $27.14 | $26.90 | $27.13 | $24.35 | 12,036 |
| 2020-10-07 | $26.82 | $27.14 | $26.82 | $27.14 | $24.36 | 12,574 |
| 2020-10-06 | $26.81 | $26.95 | $26.73 | $26.95 | $24.19 | 14,511 |
| 2020-10-05 | $26.62 | $26.82 | $26.62 | $26.81 | $24.07 | 20,620 |
| 2020-10-02 | $26.53 | $26.56 | $26.42 | $26.54 | $23.82 | 8,239 |
| 2020-10-01 | $26.44 | $26.63 | $26.44 | $26.57 | $23.85 | 15,411 |
| 2020-09-30 | $26.77 | $26.93 | $26.36 | $26.36 | $23.66 | 51,293 |
| 2020-09-29 | $26.76 | $26.86 | $26.74 | $26.86 | $24.11 | 6,341 |
| 2020-09-28 | $26.69 | $26.84 | $26.63 | $26.80 | $24.06 | 22,092 |
| 2020-09-25 | $26.22 | $26.59 | $26.22 | $26.57 | $23.85 | 7,850 |
| 2020-09-24 | $26.66 | $26.66 | $26.32 | $26.39 | $23.69 | 12,613 |
| 2020-09-23 | $26.71 | $26.71 | $26.59 | $26.59 | $23.87 | 9,827 |
| 2020-09-22 | $26.72 | $26.89 | $26.72 | $26.87 | $24.12 | 4,536 |
| 2020-09-21 | $26.69 | $26.81 | $26.50 | $26.52 | $23.81 | 14,330 |
| 2020-09-18 | $26.96 | $26.96 | $26.75 | $26.81 | $24.07 | 3,518 |
| 2020-09-17 | $26.88 | $26.95 | $26.70 | $26.73 | $23.99 | 8,319 |
| 2020-09-16 | $26.81 | $26.96 | $26.81 | $26.82 | $24.07 | 7,201 |
| 2020-09-15 | $26.91 | $26.91 | $26.70 | $26.90 | $24.15 | 7,512 |
| 2020-09-14 | $26.59 | $26.84 | $26.59 | $26.84 | $24.09 | 2,803 |
| 2020-09-11 | $26.93 | $26.93 | $26.60 | $26.69 | $23.96 | 8,783 |
| 2020-09-10 | $26.56 | $26.86 | $26.56 | $26.82 | $24.07 | 8,557 |
| 2020-09-09 | $26.58 | $26.66 | $26.56 | $26.64 | $23.91 | 3,004 |
| 2020-09-08 | $26.45 | $26.63 | $26.41 | $26.47 | $23.76 | 4,349 |
| 2020-09-04 | $26.54 | $26.83 | $26.48 | $26.63 | $23.90 | 8,695 |
| 2020-09-03 | $26.62 | $26.80 | $26.53 | $26.57 | $23.85 | 9,011 |
| 2020-09-02 | $26.84 | $26.89 | $26.70 | $26.73 | $23.99 | 10,074 |
| 2020-09-01 | $26.86 | $27.00 | $26.84 | $26.85 | $24.10 | 14,646 |
| 2020-08-31 | $26.94 | $27.03 | $26.86 | $27.00 | $24.24 | 8,074 |
| 2020-08-28 | $27.08 | $27.18 | $26.97 | $27.02 | $24.25 | 9,674 |
| 2020-08-27 | $27.17 | $27.28 | $27.17 | $27.23 | $24.13 | 10,245 |
| 2020-08-26 | $27.03 | $27.19 | $27.03 | $27.17 | $24.08 | 16,116 |
| 2020-08-25 | $27.01 | $27.10 | $27.01 | $27.05 | $23.97 | 5,812 |
| 2020-08-24 | $27.10 | $27.10 | $27.01 | $27.05 | $23.97 | 8,038 |
| 2020-08-21 | $27.16 | $27.16 | $27.02 | $27.05 | $23.97 | 4,895 |
| 2020-08-20 | $27.07 | $27.07 | $26.93 | $27.05 | $23.97 | 18,500 |
| 2020-08-19 | $27.19 | $27.28 | $27.08 | $27.10 | $24.01 | 8,172 |
| 2020-08-18 | $27.10 | $27.21 | $27.07 | $27.19 | $24.09 | 14,647 |
| 2020-08-17 | $27.05 | $27.05 | $27.01 | $27.02 | $23.94 | 7,533 |
| 2020-08-14 | $26.98 | $27.15 | $26.98 | $27.10 | $24.01 | 9,517 |
| 2020-08-13 | $27.10 | $27.10 | $26.99 | $27.00 | $23.92 | 4,674 |
| 2020-08-12 | $26.95 | $27.13 | $26.92 | $27.10 | $24.01 | 26,840 |
| 2020-08-11 | $26.88 | $27.00 | $26.83 | $27.00 | $23.92 | 15,827 |
| 2020-08-10 | $26.93 | $27.08 | $26.86 | $26.90 | $23.84 | 7,254 |
| 2020-08-07 | $27.00 | $27.00 | $26.80 | $26.99 | $23.92 | 7,282 |
| 2020-08-06 | $27.12 | $27.18 | $26.96 | $26.96 | $23.89 | 3,155 |
| 2020-08-05 | $27.19 | $27.19 | $26.98 | $27.12 | $24.03 | 10,291 |
| 2020-08-04 | $27.31 | $27.38 | $27.19 | $27.27 | $24.16 | 11,196 |
| 2020-08-03 | $27.16 | $27.37 | $27.14 | $27.33 | $24.22 | 4,705 |
| 2020-07-31 | $27.19 | $27.36 | $27.18 | $27.36 | $24.24 | 4,580 |
| 2020-07-30 | $27.31 | $27.40 | $27.27 | $27.31 | $24.20 | 3,970 |
| 2020-07-29 | $27.20 | $27.57 | $27.00 | $27.57 | $24.43 | 6,811 |
| 2020-07-28 | $27.02 | $27.40 | $27.02 | $27.25 | $24.15 | 7,581 |
| 2020-07-27 | $27.07 | $27.25 | $27.07 | $27.20 | $24.10 | 9,623 |
| 2020-07-24 | $26.87 | $27.24 | $26.86 | $27.24 | $24.14 | 5,133 |
| 2020-07-23 | $26.93 | $26.95 | $26.83 | $26.94 | $23.87 | 4,886 |
| 2020-07-22 | $26.81 | $26.95 | $26.63 | $26.95 | $23.88 | 4,311 |
| 2020-07-21 | $26.95 | $26.95 | $26.72 | $26.95 | $23.88 | 7,043 |
| 2020-07-20 | $26.67 | $26.90 | $26.54 | $26.89 | $23.83 | 5,640 |
| 2020-07-17 | $26.60 | $26.90 | $26.60 | $26.85 | $23.79 | 4,280 |
| 2020-07-16 | $26.40 | $26.74 | $26.39 | $26.59 | $23.56 | 3,875 |
| 2020-07-15 | $26.22 | $26.46 | $26.22 | $26.46 | $23.45 | 4,363 |
| 2020-07-14 | $26.12 | $26.51 | $26.12 | $26.34 | $23.34 | 2,222 |
| 2020-07-13 | $26.23 | $26.33 | $26.22 | $26.31 | $23.31 | 8,470 |
| 2020-07-10 | $26.02 | $26.33 | $25.92 | $26.32 | $23.32 | 10,576 |
| 2020-07-09 | $25.92 | $26.03 | $25.88 | $26.03 | $23.07 | 5,457 |
| 2020-07-08 | $25.86 | $26.01 | $25.70 | $25.78 | $22.84 | 4,144 |
| 2020-07-07 | $26.00 | $26.00 | $25.81 | $25.88 | $22.93 | 4,388 |
| 2020-07-06 | $26.05 | $26.05 | $25.85 | $26.01 | $23.05 | 1,746 |
| 2020-07-02 | $25.97 | $25.97 | $25.68 | $25.91 | $22.96 | 7,238 |
| 2020-07-01 | $25.65 | $25.84 | $25.62 | $25.71 | $22.78 | 7,321 |
| 2020-06-30 | $25.67 | $25.68 | $25.42 | $25.42 | $22.52 | 53,761 |
| 2020-06-29 | $25.62 | $25.70 | $25.56 | $25.57 | $22.66 | 6,129 |
| 2020-06-26 | $25.94 | $25.94 | $25.63 | $25.68 | $22.76 | 3,336 |
| 2020-06-25 | $26.11 | $26.11 | $25.66 | $25.85 | $22.90 | 4,520 |
| 2020-06-24 | $26.35 | $26.35 | $25.70 | $25.84 | $22.90 | 4,651 |
| 2020-06-23 | $25.94 | $26.22 | $25.92 | $26.11 | $23.13 | 2,644 |
| 2020-06-22 | $25.94 | $26.15 | $25.89 | $26.09 | $23.12 | 4,084 |
| 2020-06-19 | $26.03 | $26.24 | $25.85 | $26.01 | $23.05 | 4,821 |
| 2020-06-18 | $25.96 | $26.14 | $25.96 | $26.12 | $23.15 | 3,518 |
| 2020-06-17 | $25.98 | $26.23 | $25.98 | $26.22 | $23.23 | 8,655 |
| 2020-06-16 | $25.96 | $26.18 | $25.86 | $26.15 | $23.17 | 2,957 |
| 2020-06-15 | $26.18 | $26.18 | $25.60 | $25.82 | $22.88 | 5,466 |
| 2020-06-12 | $26.35 | $26.44 | $25.82 | $25.97 | $23.01 | 6,158 |
| 2020-06-11 | $26.30 | $26.45 | $26.00 | $26.08 | $23.11 | 3,737 |
| 2020-06-10 | $26.66 | $26.79 | $26.60 | $26.60 | $23.57 | 8,082 |
| 2020-06-09 | $26.59 | $26.85 | $26.51 | $26.75 | $23.70 | 5,810 |
| 2020-06-08 | $26.89 | $26.89 | $26.71 | $26.87 | $23.81 | 8,870 |
| 2020-06-05 | $26.69 | $26.90 | $26.69 | $26.76 | $23.71 | 4,985 |
| 2020-06-04 | $26.50 | $26.84 | $26.50 | $26.55 | $23.53 | 3,159 |
| 2020-06-03 | $26.55 | $26.61 | $26.43 | $26.61 | $23.58 | 15,704 |
| 2020-06-02 | $26.23 | $26.55 | $26.23 | $26.55 | $23.53 | 5,555 |
| 2020-06-01 | $26.18 | $26.44 | $26.18 | $26.44 | $23.43 | 5,214 |
| 2020-05-29 | $26.38 | $26.45 | $26.20 | $26.41 | $23.40 | 4,869 |
| 2020-05-28 | $26.49 | $26.49 | $26.26 | $26.26 | $23.27 | 5,011 |
| 2020-05-27 | $26.43 | $26.60 | $26.31 | $26.60 | $23.26 | 6,718 |
| 2020-05-26 | $26.43 | $26.43 | $26.26 | $26.40 | $23.08 | 3,625 |
| 2020-05-22 | $26.34 | $26.34 | $26.14 | $26.34 | $23.03 | 6,526 |
| 2020-05-21 | $26.32 | $26.34 | $26.32 | $26.34 | $23.03 | 2,779 |
| 2020-05-20 | $26.08 | $26.16 | $25.97 | $26.03 | $22.76 | 2,174 |
| 2020-05-19 | $26.29 | $26.35 | $26.10 | $26.10 | $22.82 | 4,202 |
| 2020-05-18 | $26.02 | $26.28 | $26.02 | $26.10 | $22.82 | 4,916 |
| 2020-05-15 | $26.01 | $26.20 | $26.01 | $26.02 | $22.75 | 11,683 |
| 2020-05-14 | $26.19 | $26.20 | $25.18 | $26.20 | $22.91 | 3,984 |
| 2020-05-13 | $26.54 | $26.58 | $26.25 | $26.30 | $23.00 | 5,607 |
| 2020-05-12 | $26.48 | $26.59 | $26.37 | $26.59 | $23.25 | 3,143 |
| 2020-05-11 | $26.50 | $26.60 | $26.38 | $26.60 | $23.26 | 14,337 |
| 2020-05-08 | $26.50 | $26.59 | $26.40 | $26.52 | $23.19 | 4,264 |
| 2020-05-07 | $26.45 | $26.50 | $26.39 | $26.42 | $23.10 | 4,774 |
| 2020-05-06 | $26.48 | $26.65 | $26.31 | $26.31 | $23.01 | 4,118 |
| 2020-05-05 | $26.70 | $26.70 | $26.48 | $26.48 | $23.15 | 5,380 |
| 2020-05-04 | $26.53 | $26.62 | $26.41 | $26.62 | $23.28 | 5,257 |
| 2020-05-01 | $26.51 | $26.74 | $26.33 | $26.62 | $23.28 | 8,059 |
| 2020-04-30 | $26.39 | $26.75 | $26.08 | $26.75 | $23.39 | 43,495 |
| 2020-04-29 | $26.27 | $26.40 | $26.16 | $26.33 | $23.02 | 8,280 |
| 2020-04-28 | $26.38 | $26.39 | $26.26 | $26.27 | $22.97 | 8,315 |
| 2020-04-27 | $26.28 | $26.28 | $26.19 | $26.28 | $22.98 | 4,622 |
| 2020-04-24 | $26.12 | $26.30 | $26.01 | $26.02 | $22.75 | 13,898 |
| 2020-04-23 | $25.94 | $26.27 | $25.94 | $26.27 | $22.97 | 17,636 |
| 2020-04-22 | $25.87 | $26.14 | $25.87 | $26.08 | $22.80 | 13,130 |
| 2020-04-21 | $25.90 | $25.99 | $25.65 | $25.78 | $22.54 | 24,680 |
| 2020-04-20 | $25.98 | $26.24 | $25.92 | $26.02 | $22.75 | 13,187 |
| 2020-04-17 | $25.90 | $26.34 | $25.88 | $26.20 | $22.91 | 12,717 |
| 2020-04-16 | $25.85 | $25.92 | $25.42 | $25.91 | $22.66 | 12,843 |
| 2020-04-15 | $25.43 | $25.88 | $25.25 | $25.57 | $22.36 | 6,123 |
| 2020-04-14 | $25.60 | $26.10 | $25.50 | $25.62 | $22.40 | 17,031 |
| 2020-04-13 | $26.01 | $26.06 | $25.34 | $25.52 | $22.31 | 16,084 |
| 2020-04-09 | $25.96 | $26.55 | $25.50 | $26.20 | $22.91 | 23,771 |
| 2020-04-08 | $25.38 | $25.75 | $25.09 | $25.48 | $22.28 | 40,463 |
| 2020-04-07 | $25.21 | $25.53 | $24.84 | $25.53 | $22.32 | 16,339 |
| 2020-04-06 | $25.00 | $25.22 | $24.71 | $25.15 | $21.99 | 23,265 |
| 2020-04-03 | $24.78 | $24.78 | $24.26 | $24.67 | $21.57 | 26,974 |
| 2020-04-02 | $24.19 | $24.64 | $23.82 | $24.45 | $21.38 | 22,671 |
| 2020-04-01 | $23.78 | $24.29 | $23.64 | $24.29 | $21.24 | 28,461 |
| 2020-03-31 | $23.81 | $24.44 | $23.79 | $24.40 | $21.34 | 28,713 |
| 2020-03-30 | $24.00 | $24.39 | $23.90 | $23.90 | $20.90 | 22,747 |
| 2020-03-27 | $24.30 | $24.50 | $23.80 | $23.99 | $20.98 | 24,263 |
| 2020-03-26 | $23.93 | $24.75 | $23.93 | $24.75 | $21.64 | 19,064 |
| 2020-03-25 | $22.00 | $24.44 | $22.00 | $23.17 | $20.26 | 26,676 |
| 2020-03-24 | $20.36 | $23.15 | $20.36 | $21.66 | $18.94 | 25,499 |
| 2020-03-23 | $21.80 | $22.77 | $18.29 | $20.02 | $17.51 | 22,169 |
| 2020-03-20 | $20.88 | $22.84 | $20.88 | $22.33 | $19.52 | 22,514 |
| 2020-03-19 | $18.65 | $22.59 | $18.65 | $22.59 | $19.75 | 54,268 |
| 2020-03-18 | $23.08 | $23.38 | $17.10 | $18.51 | $16.19 | 25,196 |
| 2020-03-17 | $23.61 | $23.86 | $23.21 | $23.25 | $20.33 | 10,539 |
| 2020-03-16 | $24.00 | $24.54 | $23.21 | $23.59 | $20.63 | 39,917 |
| 2020-03-13 | $24.77 | $24.93 | $23.61 | $24.85 | $21.73 | 42,032 |
| 2020-03-12 | $24.64 | $24.64 | $23.60 | $24.17 | $21.13 | 51,510 |
| 2020-03-11 | $25.65 | $25.66 | $25.09 | $25.33 | $22.15 | 21,451 |
| 2020-03-10 | $26.45 | $26.45 | $25.45 | $25.60 | $22.38 | 21,567 |
| 2020-03-09 | $24.17 | $25.42 | $22.83 | $25.42 | $22.23 | 21,615 |
| 2020-03-06 | $26.21 | $26.39 | $26.00 | $26.12 | $22.84 | 9,911 |
| 2020-03-05 | $26.53 | $26.53 | $26.25 | $26.39 | $23.08 | 8,743 |
| 2020-03-04 | $26.36 | $26.54 | $26.22 | $26.54 | $23.21 | 7,660 |
| 2020-03-03 | $26.00 | $26.43 | $25.97 | $26.14 | $22.86 | 72,098 |
| 2020-03-02 | $25.35 | $25.93 | $25.35 | $25.89 | $22.64 | 35,514 |
| 2020-02-28 | $25.67 | $25.74 | $25.21 | $25.21 | $22.04 | 81,290 |
| 2020-02-27 | $26.20 | $26.20 | $25.86 | $25.94 | $22.68 | 11,087 |
| 2020-02-26 | $26.73 | $26.73 | $26.32 | $26.55 | $22.90 | 19,206 |
| 2020-02-25 | $26.98 | $27.11 | $26.55 | $26.55 | $22.90 | 13,864 |
| 2020-02-24 | $26.94 | $27.22 | $26.88 | $27.01 | $23.30 | 7,305 |
| 2020-02-21 | $27.24 | $27.26 | $27.12 | $27.17 | $23.44 | 14,330 |
| 2020-02-20 | $27.25 | $27.30 | $27.18 | $27.24 | $23.50 | 16,150 |
| 2020-02-19 | $27.61 | $27.61 | $27.25 | $27.25 | $23.51 | 6,818 |
| 2020-02-18 | $27.41 | $27.54 | $27.35 | $27.35 | $23.60 | 3,398 |
| 2020-02-14 | $27.50 | $27.62 | $27.50 | $27.52 | $23.74 | 7,904 |
| 2020-02-13 | $27.59 | $27.64 | $27.41 | $27.42 | $23.66 | 5,212 |
| 2020-02-12 | $27.57 | $27.63 | $27.53 | $27.53 | $23.75 | 8,317 |
| 2020-02-11 | $27.55 | $27.65 | $27.55 | $27.58 | $23.79 | 3,523 |
| 2020-02-10 | $27.60 | $27.64 | $27.50 | $27.55 | $23.76 | 8,584 |
| 2020-02-07 | $27.53 | $27.65 | $27.53 | $27.56 | $23.78 | 4,842 |
| 2020-02-06 | $27.55 | $27.65 | $27.42 | $27.49 | $23.72 | 23,427 |
| 2020-02-05 | $27.59 | $27.66 | $27.50 | $27.65 | $23.85 | 14,968 |
| 2020-02-04 | $27.38 | $27.70 | $27.38 | $27.70 | $23.89 | 13,861 |
| 2020-02-03 | $27.44 | $27.71 | $27.41 | $27.44 | $23.67 | 28,808 |
| 2020-01-31 | $27.19 | $27.54 | $27.19 | $27.45 | $23.68 | 50,846 |
| 2020-01-30 | $27.12 | $27.25 | $27.09 | $27.25 | $23.51 | 7,641 |
| 2020-01-29 | $27.11 | $27.15 | $27.09 | $27.14 | $23.41 | 5,021 |
| 2020-01-28 | $27.05 | $27.13 | $27.05 | $27.08 | $23.36 | 6,160 |
| 2020-01-27 | $27.14 | $27.14 | $26.96 | $27.10 | $23.38 | 3,517 |
| 2020-01-24 | $27.03 | $27.15 | $27.03 | $27.08 | $23.36 | 10,805 |
| 2020-01-23 | $27.15 | $27.15 | $27.10 | $27.14 | $23.41 | 6,567 |
| 2020-01-22 | $27.13 | $27.15 | $27.04 | $27.04 | $23.33 | 7,053 |
| 2020-01-21 | $27.14 | $27.14 | $27.00 | $27.09 | $23.37 | 8,423 |
| 2020-01-17 | $27.15 | $27.15 | $27.06 | $27.10 | $23.38 | 5,059 |
| 2020-01-16 | $27.02 | $27.09 | $26.97 | $27.08 | $23.36 | 4,751 |
| 2020-01-15 | $27.10 | $27.17 | $27.06 | $27.15 | $23.42 | 5,939 |
| 2020-01-14 | $26.87 | $27.10 | $26.87 | $27.10 | $23.38 | 2,297 |
| 2020-01-13 | $27.01 | $27.10 | $26.90 | $27.10 | $23.38 | 9,857 |
| 2020-01-10 | $26.90 | $27.01 | $26.90 | $27.01 | $23.30 | 7,180 |
| 2020-01-09 | $26.89 | $26.90 | $26.84 | $26.90 | $23.21 | 7,960 |
| 2020-01-08 | $26.63 | $26.85 | $26.60 | $26.85 | $23.16 | 31,884 |
| 2020-01-07 | $26.77 | $26.77 | $26.54 | $26.56 | $22.91 | 12,193 |
| 2020-01-06 | $26.75 | $26.86 | $26.75 | $26.84 | $23.15 | 18,796 |
| 2020-01-03 | $26.46 | $26.85 | $26.46 | $26.85 | $23.16 | 24,603 |
| 2020-01-02 | $26.25 | $26.55 | $26.25 | $26.53 | $22.89 | 22,566 |
| 2019-12-31 | $26.26 | $26.36 | $26.14 | $26.20 | $22.60 | 73,043 |
| 2019-12-30 | $26.52 | $26.52 | $26.25 | $26.25 | $22.65 | 14,915 |
| 2019-12-27 | $26.63 | $26.75 | $26.46 | $26.50 | $22.86 | 12,313 |
| 2019-12-26 | $26.84 | $26.84 | $26.63 | $26.63 | $22.98 | 6,409 |
| 2019-12-24 | $26.66 | $26.84 | $26.64 | $26.84 | $23.15 | 6,669 |
| 2019-12-23 | $26.55 | $26.80 | $26.55 | $26.73 | $23.06 | 7,615 |
| 2019-12-20 | $26.55 | $26.70 | $26.55 | $26.59 | $22.94 | 7,037 |
| 2019-12-19 | $26.64 | $26.71 | $26.56 | $26.59 | $22.94 | 11,637 |
| 2019-12-18 | $26.50 | $26.66 | $26.41 | $26.62 | $22.96 | 6,301 |
| 2019-12-17 | $26.37 | $26.55 | $26.37 | $26.42 | $22.79 | 9,040 |
| 2019-12-16 | $26.35 | $26.42 | $26.29 | $26.42 | $22.79 | 11,656 |
| 2019-12-13 | $26.12 | $26.29 | $26.00 | $26.14 | $22.55 | 7,014 |
| 2019-12-12 | $26.12 | $26.12 | $25.96 | $26.05 | $22.47 | 9,912 |
| 2019-12-11 | $25.92 | $26.12 | $25.92 | $26.12 | $22.53 | 15,145 |
| 2019-12-10 | $25.99 | $26.08 | $25.95 | $25.96 | $22.40 | 18,646 |
| 2019-12-09 | $25.83 | $25.99 | $25.82 | $25.99 | $22.42 | 7,933 |
| 2019-12-06 | $25.71 | $25.96 | $25.71 | $25.96 | $22.40 | 8,444 |
| 2019-12-05 | $25.96 | $25.96 | $25.73 | $25.81 | $22.26 | 17,407 |
| 2019-12-04 | $26.03 | $26.11 | $25.91 | $25.94 | $22.38 | 7,921 |
| 2019-12-03 | $25.75 | $26.03 | $25.75 | $26.03 | $22.46 | 19,805 |
| 2019-12-02 | $25.91 | $26.05 | $25.77 | $25.99 | $22.42 | 40,380 |
| 2019-11-29 | $26.17 | $26.37 | $25.91 | $25.99 | $22.42 | 29,974 |
| 2019-11-27 | $26.50 | $26.50 | $26.16 | $26.17 | $22.57 | 10,726 |
| 2019-11-26 | $26.78 | $26.92 | $26.59 | $26.74 | $22.76 | 11,063 |
| 2019-11-25 | $26.68 | $26.93 | $26.65 | $26.87 | $22.87 | 7,692 |
| 2019-11-22 | $26.85 | $26.93 | $26.70 | $26.81 | $22.82 | 4,819 |
| 2019-11-21 | $26.93 | $27.11 | $26.77 | $26.82 | $22.83 | 4,448 |
| 2019-11-20 | $26.91 | $27.16 | $26.84 | $26.91 | $22.91 | 5,788 |
| 2019-11-19 | $27.04 | $27.17 | $26.92 | $26.92 | $22.91 | 16,087 |
| 2019-11-18 | $26.99 | $27.25 | $26.99 | $27.17 | $23.12 | 10,931 |
| 2019-11-15 | $27.06 | $27.24 | $26.93 | $27.24 | $23.19 | 10,975 |
| 2019-11-14 | $26.99 | $27.25 | $26.92 | $27.25 | $23.20 | 7,525 |
| 2019-11-13 | $26.99 | $27.05 | $26.83 | $27.00 | $22.98 | 8,346 |
| 2019-11-12 | $26.99 | $26.99 | $26.88 | $26.91 | $22.90 | 3,684 |
| 2019-11-11 | $26.70 | $27.02 | $26.70 | $26.99 | $22.98 | 9,929 |
| 2019-11-08 | $26.71 | $26.83 | $26.55 | $26.83 | $22.84 | 6,857 |
| 2019-11-07 | $26.64 | $26.76 | $26.58 | $26.65 | $22.68 | 3,434 |
| 2019-11-06 | $26.87 | $26.87 | $26.66 | $26.74 | $22.76 | 13,222 |
| 2019-11-05 | $26.88 | $26.90 | $26.77 | $26.88 | $22.88 | 5,961 |
| 2019-11-04 | $26.94 | $26.98 | $26.90 | $26.90 | $22.90 | 7,071 |
| 2019-11-01 | $27.01 | $27.02 | $26.87 | $27.00 | $22.98 | 7,367 |
| 2019-10-31 | $26.92 | $27.25 | $26.92 | $27.06 | $23.04 | 71,480 |
| 2019-10-30 | $26.78 | $27.15 | $26.78 | $27.06 | $23.04 | 15,189 |
| 2019-10-29 | $27.02 | $27.15 | $27.02 | $27.15 | $23.11 | 5,326 |
| 2019-10-28 | $27.09 | $27.16 | $27.03 | $27.15 | $23.11 | 4,349 |
| 2019-10-25 | $27.11 | $27.13 | $27.08 | $27.13 | $23.09 | 5,802 |
| 2019-10-24 | $27.13 | $27.13 | $26.93 | $27.11 | $23.08 | 9,304 |
| 2019-10-23 | $27.13 | $27.13 | $26.95 | $27.10 | $23.07 | 12,839 |
| 2019-10-22 | $26.95 | $27.13 | $26.95 | $27.12 | $23.09 | 8,153 |
| 2019-10-21 | $27.07 | $27.14 | $26.85 | $26.99 | $22.98 | 71,926 |
| 2019-10-18 | $26.92 | $27.13 | $26.91 | $27.07 | $23.04 | 5,527 |
| 2019-10-17 | $27.01 | $27.07 | $26.91 | $26.99 | $22.98 | 14,306 |
| 2019-10-16 | $26.95 | $27.10 | $26.95 | $27.10 | $23.07 | 13,016 |
| 2019-10-15 | $26.89 | $26.99 | $26.86 | $26.98 | $22.97 | 5,386 |
| 2019-10-14 | $26.96 | $26.99 | $26.81 | $26.99 | $22.98 | 8,983 |
| 2019-10-11 | $26.84 | $26.96 | $26.83 | $26.95 | $22.94 | 3,963 |
| 2019-10-10 | $26.79 | $26.95 | $26.70 | $26.78 | $22.80 | 7,530 |
| 2019-10-09 | $26.91 | $26.98 | $26.68 | $26.68 | $22.71 | 15,339 |
| 2019-10-08 | $26.69 | $26.99 | $26.69 | $26.99 | $22.98 | 3,817 |
| 2019-10-07 | $26.90 | $26.97 | $26.70 | $26.96 | $22.95 | 13,889 |
| 2019-10-04 | $26.99 | $26.99 | $26.84 | $26.89 | $22.89 | 8,104 |
| 2019-10-03 | $26.78 | $26.98 | $26.78 | $26.98 | $22.97 | 4,925 |
| 2019-10-02 | $26.89 | $27.07 | $26.80 | $26.91 | $22.91 | 10,357 |
| 2019-10-01 | $27.25 | $27.25 | $26.96 | $27.07 | $23.04 | 7,237 |
| 2019-09-30 | $27.11 | $27.24 | $26.92 | $27.07 | $23.04 | 113,428 |
| 2019-09-27 | $27.06 | $27.19 | $27.03 | $27.10 | $23.07 | 54,997 |
| 2019-09-26 | $26.91 | $27.06 | $26.86 | $27.06 | $23.04 | 6,329 |
| 2019-09-25 | $27.00 | $27.09 | $26.85 | $26.87 | $22.87 | 23,938 |
| 2019-09-24 | $27.00 | $27.00 | $26.91 | $27.00 | $22.98 | 4,322 |
| 2019-09-23 | $26.85 | $27.00 | $26.84 | $26.98 | $22.97 | 12,072 |
| 2019-09-20 | $26.75 | $26.85 | $26.62 | $26.85 | $22.86 | 12,243 |
| 2019-09-19 | $26.67 | $26.79 | $26.45 | $26.69 | $22.72 | 11,481 |
| 2019-09-18 | $26.40 | $26.64 | $26.37 | $26.62 | $22.66 | 20,341 |
| 2019-09-17 | $26.50 | $26.50 | $26.31 | $26.47 | $22.53 | 5,159 |
| 2019-09-16 | $26.33 | $26.40 | $26.14 | $26.39 | $22.46 | 17,720 |
| 2019-09-13 | $26.48 | $26.53 | $26.02 | $26.18 | $22.29 | 23,225 |
| 2019-09-12 | $26.53 | $26.61 | $26.47 | $26.61 | $22.65 | 8,609 |
| 2019-09-11 | $26.45 | $26.61 | $26.24 | $26.61 | $22.65 | 17,723 |
| 2019-09-10 | $26.62 | $26.68 | $26.45 | $26.45 | $22.52 | 10,864 |
| 2019-09-09 | $26.72 | $26.82 | $26.67 | $26.71 | $22.74 | 12,244 |
| 2019-09-06 | $26.69 | $26.75 | $26.69 | $26.72 | $22.75 | 5,392 |
| 2019-09-05 | $26.92 | $27.00 | $26.61 | $26.69 | $22.72 | 32,866 |
| 2019-09-04 | $27.05 | $27.05 | $26.93 | $27.00 | $22.98 | 20,556 |
| 2019-09-03 | $27.03 | $27.11 | $26.93 | $27.08 | $23.05 | 6,772 |
| 2019-08-30 | $26.93 | $27.10 | $26.87 | $27.06 | $23.04 | 61,454 |
| 2019-08-29 | $26.96 | $26.99 | $26.80 | $26.99 | $22.98 | 10,669 |
| 2019-08-28 | $27.14 | $27.30 | $27.08 | $27.23 | $22.88 | 18,956 |
| 2019-08-27 | $27.07 | $27.19 | $27.01 | $27.11 | $22.78 | 10,417 |
| 2019-08-26 | $27.10 | $27.18 | $27.07 | $27.07 | $22.75 | 6,457 |
| 2019-08-23 | $27.11 | $27.19 | $27.10 | $27.14 | $22.81 | 6,479 |
| 2019-08-22 | $27.21 | $27.21 | $26.83 | $27.19 | $22.85 | 13,699 |
| 2019-08-21 | $26.98 | $27.21 | $26.97 | $27.21 | $22.86 | 10,234 |
| 2019-08-20 | $26.77 | $26.98 | $26.73 | $26.98 | $22.67 | 7,659 |
| 2019-08-19 | $26.89 | $26.99 | $26.75 | $26.82 | $22.54 | 10,597 |
| 2019-08-16 | $26.65 | $26.95 | $26.65 | $26.81 | $22.53 | 10,572 |
| 2019-08-15 | $26.68 | $26.68 | $26.50 | $26.65 | $22.39 | 6,375 |
| 2019-08-14 | $26.34 | $26.58 | $26.34 | $26.54 | $22.30 | 8,218 |
| 2019-08-13 | $26.45 | $26.53 | $26.41 | $26.52 | $22.28 | 10,362 |
| 2019-08-12 | $26.44 | $26.46 | $26.31 | $26.45 | $22.23 | 2,890 |
| 2019-08-09 | $26.40 | $26.44 | $26.38 | $26.41 | $22.19 | 4,396 |
| 2019-08-08 | $26.35 | $26.41 | $26.28 | $26.39 | $22.18 | 13,544 |
| 2019-08-07 | $26.38 | $26.38 | $26.26 | $26.28 | $22.08 | 4,970 |
| 2019-08-06 | $26.25 | $26.42 | $26.25 | $26.38 | $22.17 | 7,701 |
| 2019-08-05 | $26.42 | $26.45 | $26.18 | $26.25 | $22.06 | 23,799 |
| 2019-08-02 | $26.55 | $26.75 | $26.55 | $26.63 | $22.38 | 4,422 |
| 2019-08-01 | $26.58 | $26.95 | $26.58 | $26.61 | $22.36 | 18,906 |
| 2019-07-31 | $26.69 | $26.94 | $26.55 | $26.88 | $22.59 | 79,812 |
| 2019-07-30 | $26.56 | $26.69 | $26.56 | $26.69 | $22.43 | 12,398 |
| 2019-07-29 | $26.53 | $26.58 | $26.48 | $26.58 | $22.34 | 10,056 |
| 2019-07-26 | $26.47 | $26.51 | $26.43 | $26.51 | $22.28 | 9,698 |
| 2019-07-25 | $26.40 | $26.48 | $26.33 | $26.46 | $22.23 | 19,109 |
| 2019-07-24 | $26.36 | $26.42 | $26.30 | $26.42 | $22.20 | 20,718 |
| 2019-07-23 | $26.32 | $26.39 | $26.29 | $26.35 | $22.14 | 8,467 |
| 2019-07-22 | $26.58 | $26.58 | $26.31 | $26.33 | $22.13 | 30,116 |
| 2019-07-19 | $26.55 | $26.65 | $26.29 | $26.50 | $22.27 | 22,572 |
| 2019-07-18 | $26.38 | $26.66 | $26.35 | $26.63 | $22.38 | 18,289 |
| 2019-07-17 | $26.36 | $26.38 | $26.21 | $26.38 | $22.17 | 18,395 |
| 2019-07-16 | $26.43 | $26.43 | $26.22 | $26.37 | $22.16 | 7,522 |
| 2019-07-15 | $26.37 | $26.48 | $26.18 | $26.45 | $22.23 | 14,922 |
| 2019-07-12 | $26.30 | $26.38 | $26.30 | $26.38 | $22.16 | 5,383 |
| 2019-07-11 | $26.29 | $26.33 | $26.01 | $26.33 | $22.13 | 3,162 |
| 2019-07-10 | $26.00 | $26.29 | $25.92 | $26.29 | $22.09 | 20,279 |
| 2019-07-09 | $26.01 | $26.07 | $25.95 | $26.00 | $21.85 | 8,183 |
| 2019-07-08 | $25.93 | $26.09 | $25.93 | $26.02 | $21.87 | 3,290 |
| 2019-07-05 | $26.02 | $26.09 | $26.00 | $26.05 | $21.89 | 7,212 |
| 2019-07-03 | $26.07 | $26.09 | $26.01 | $26.09 | $21.92 | 2,485 |
| 2019-07-02 | $25.99 | $26.11 | $25.95 | $26.02 | $21.87 | 4,415 |
| 2019-07-01 | $26.18 | $26.18 | $25.89 | $25.95 | $21.81 | 7,015 |
| 2019-06-28 | $26.12 | $26.28 | $25.99 | $26.28 | $22.08 | 73,479 |
| 2019-06-27 | $25.99 | $26.12 | $25.89 | $26.11 | $21.94 | 14,601 |
| 2019-06-26 | $25.91 | $26.07 | $25.91 | $26.02 | $21.86 | 12,826 |
| 2019-06-25 | $25.83 | $25.93 | $25.83 | $25.93 | $21.79 | 17,988 |
| 2019-06-24 | $25.85 | $25.90 | $25.83 | $25.90 | $21.76 | 12,577 |
| 2019-06-21 | $25.89 | $26.00 | $25.82 | $25.88 | $21.75 | 14,459 |
| 2019-06-20 | $25.83 | $25.90 | $25.74 | $25.90 | $21.76 | 17,883 |
| 2019-06-19 | $25.96 | $25.96 | $25.78 | $25.78 | $21.66 | 24,323 |
| 2019-06-18 | $25.90 | $25.98 | $25.88 | $25.91 | $21.77 | 10,685 |
| 2019-06-17 | $25.90 | $25.90 | $25.84 | $25.89 | $21.76 | 7,428 |
| 2019-06-14 | $25.77 | $25.91 | $25.77 | $25.89 | $21.76 | 7,565 |
| 2019-06-13 | $25.77 | $25.88 | $25.73 | $25.76 | $21.65 | 15,962 |
| 2019-06-12 | $25.93 | $25.93 | $25.80 | $25.80 | $21.68 | 13,819 |
| 2019-06-11 | $25.95 | $25.95 | $25.86 | $25.92 | $21.78 | 7,313 |
| 2019-06-10 | $25.82 | $25.93 | $25.82 | $25.93 | $21.79 | 8,118 |
| 2019-06-07 | $25.80 | $25.95 | $25.79 | $25.80 | $21.68 | 9,392 |
| 2019-06-06 | $25.75 | $25.85 | $25.74 | $25.85 | $21.72 | 5,089 |
| 2019-06-05 | $25.83 | $25.87 | $25.70 | $25.75 | $21.64 | 9,860 |
| 2019-06-04 | $25.83 | $25.83 | $25.71 | $25.75 | $21.64 | 7,211 |
| 2019-06-03 | $25.84 | $25.84 | $25.68 | $25.69 | $21.59 | 6,347 |
| 2019-05-31 | $25.62 | $26.48 | $25.62 | $25.85 | $21.72 | 90,342 |
| 2019-05-30 | $25.83 | $25.83 | $25.50 | $25.67 | $21.57 | 11,171 |
| 2019-05-29 | $25.90 | $25.94 | $25.75 | $25.88 | $21.45 | 7,650 |
| 2019-05-28 | $25.87 | $25.90 | $25.78 | $25.89 | $21.46 | 16,666 |
| 2019-05-24 | $25.75 | $25.87 | $25.75 | $25.86 | $21.44 | 25,597 |
| 2019-05-23 | $25.87 | $25.87 | $25.78 | $25.82 | $21.40 | 8,107 |
| 2019-05-22 | $25.82 | $25.89 | $25.75 | $25.87 | $21.44 | 8,200 |
| 2019-05-21 | $25.87 | $25.87 | $25.69 | $25.81 | $21.39 | 35,136 |
| 2019-05-20 | $25.88 | $25.88 | $25.67 | $25.68 | $21.29 | 38,654 |
| 2019-05-17 | $25.86 | $25.91 | $25.77 | $25.84 | $21.42 | 15,642 |
| 2019-05-16 | $25.76 | $25.95 | $25.76 | $25.82 | $21.40 | 15,076 |
| 2019-05-15 | $25.66 | $25.84 | $25.66 | $25.68 | $21.29 | 15,075 |
| 2019-05-14 | $25.50 | $25.66 | $25.50 | $25.60 | $21.22 | 23,462 |
| 2019-05-13 | $25.39 | $25.62 | $25.39 | $25.40 | $21.05 | 5,846 |
| 2019-05-10 | $25.55 | $25.63 | $25.49 | $25.55 | $21.18 | 12,029 |
| 2019-05-09 | $25.59 | $25.63 | $25.48 | $25.48 | $21.12 | 8,266 |
| 2019-05-08 | $25.77 | $25.78 | $25.45 | $25.48 | $21.12 | 22,647 |
| 2019-05-07 | $25.75 | $25.81 | $25.53 | $25.62 | $21.24 | 7,973 |
| 2019-05-06 | $25.67 | $25.83 | $25.67 | $25.75 | $21.34 | 6,964 |
| 2019-05-03 | $25.77 | $25.81 | $25.66 | $25.71 | $21.31 | 8,331 |
| 2019-05-02 | $25.85 | $25.85 | $25.67 | $25.76 | $21.35 | 4,151 |
| 2019-05-01 | $26.05 | $26.22 | $25.63 | $25.85 | $21.43 | 40,042 |
| 2019-04-30 | $25.60 | $26.28 | $25.58 | $26.28 | $21.78 | 90,541 |
| 2019-04-29 | $25.66 | $25.66 | $25.53 | $25.64 | $21.25 | 6,956 |
| 2019-04-26 | $25.67 | $25.67 | $25.54 | $25.56 | $21.19 | 15,077 |
| 2019-04-25 | $25.64 | $25.69 | $25.57 | $25.64 | $21.25 | 11,132 |
| 2019-04-24 | $25.58 | $25.70 | $25.58 | $25.65 | $21.26 | 10,622 |
| 2019-04-23 | $25.51 | $25.63 | $25.51 | $25.58 | $21.20 | 23,971 |
| 2019-04-22 | $25.52 | $25.64 | $25.52 | $25.59 | $21.21 | 12,929 |
| 2019-04-18 | $25.65 | $25.65 | $25.52 | $25.52 | $21.16 | 17,140 |
| 2019-04-17 | $25.74 | $25.74 | $25.37 | $25.56 | $21.18 | 25,397 |
| 2019-04-16 | $25.65 | $25.74 | $25.58 | $25.58 | $21.20 | 20,144 |
| 2019-04-15 | $25.46 | $25.65 | $25.45 | $25.62 | $21.24 | 9,263 |
| 2019-04-12 | $25.62 | $25.62 | $25.48 | $25.48 | $21.12 | 5,293 |
| 2019-04-11 | $25.52 | $25.55 | $25.45 | $25.45 | $21.10 | 5,358 |
| 2019-04-10 | $25.43 | $25.53 | $25.43 | $25.45 | $21.10 | 10,496 |
| 2019-04-09 | $25.55 | $25.57 | $25.42 | $25.42 | $21.07 | 9,094 |
| 2019-04-08 | $25.65 | $25.65 | $25.42 | $25.42 | $21.07 | 8,343 |
| 2019-04-05 | $25.40 | $25.56 | $25.40 | $25.51 | $21.15 | 16,452 |
| 2019-04-04 | $25.50 | $25.51 | $25.37 | $25.40 | $21.05 | 8,205 |
| 2019-04-03 | $25.64 | $25.65 | $25.36 | $25.36 | $21.02 | 25,728 |
| 2019-04-02 | $25.59 | $25.78 | $25.49 | $25.64 | $21.25 | 13,567 |
| 2019-04-01 | $25.65 | $25.76 | $25.51 | $25.70 | $21.30 | 16,180 |
| 2019-03-29 | $25.60 | $25.72 | $25.55 | $25.65 | $21.26 | 87,913 |
| 2019-03-28 | $25.77 | $25.79 | $25.34 | $25.65 | $21.26 | 34,425 |
| 2019-03-27 | $25.10 | $25.55 | $25.10 | $25.55 | $21.18 | 20,112 |
| 2019-03-26 | $25.14 | $25.19 | $25.05 | $25.19 | $20.88 | 67,114 |
| 2019-03-25 | $25.12 | $25.18 | $25.03 | $25.05 | $20.76 | 28,590 |
| 2019-03-22 | $25.15 | $25.22 | $25.05 | $25.05 | $20.76 | 25,847 |
| 2019-03-21 | $25.07 | $25.30 | $25.07 | $25.25 | $20.93 | 22,753 |
| 2019-03-20 | $25.28 | $25.28 | $25.10 | $25.10 | $20.81 | 13,269 |
| 2019-03-19 | $25.18 | $25.26 | $25.07 | $25.25 | $20.93 | 14,845 |
| 2019-03-18 | $25.33 | $25.33 | $25.10 | $25.18 | $20.87 | 19,559 |
| 2019-03-15 | $25.07 | $25.35 | $25.02 | $25.21 | $20.90 | 60,366 |
| 2019-03-14 | $25.04 | $25.07 | $25.00 | $25.07 | $20.78 | 26,511 |
| 2019-03-13 | $25.05 | $25.05 | $24.98 | $25.05 | $20.76 | 32,891 |
| 2019-03-12 | $25.04 | $25.10 | $24.91 | $25.10 | $20.81 | 26,983 |
| 2019-03-11 | $25.00 | $25.06 | $24.90 | $25.06 | $20.77 | 30,730 |
| 2019-03-08 | $24.89 | $25.05 | $24.85 | $25.04 | $20.76 | 35,198 |
| 2019-03-07 | $24.90 | $24.92 | $24.86 | $24.87 | $20.62 | 27,995 |
| 2019-03-06 | $24.95 | $24.95 | $24.85 | $24.89 | $20.63 | 31,009 |
| 2019-03-05 | $24.85 | $25.00 | $24.84 | $25.00 | $20.72 | 25,924 |
| 2019-03-04 | $25.20 | $25.29 | $24.82 | $24.95 | $20.68 | 29,358 |
| 2019-03-01 | $24.90 | $24.90 | $24.60 | $24.90 | $20.64 | 41,068 |
| 2019-02-28 | $24.78 | $24.94 | $24.70 | $24.94 | $20.67 | 119,394 |
| 2019-02-27 | $24.72 | $24.72 | $24.52 | $24.68 | $20.46 | 41,675 |
| 2019-02-26 | $24.95 | $25.00 | $24.91 | $24.98 | $20.42 | 63,855 |
| 2019-02-25 | $25.03 | $25.06 | $24.82 | $24.95 | $20.39 | 77,693 |
| 2019-02-22 | $24.99 | $25.00 | $24.92 | $25.00 | $20.43 | 104,333 |
| 2019-02-21 | $24.99 | $24.99 | $24.87 | $24.99 | $20.42 | 18,417 |
| 2019-02-20 | $25.00 | $25.00 | $24.91 | $24.98 | $20.42 | 21,752 |
| 2019-02-19 | $25.00 | $25.00 | $24.85 | $25.00 | $20.43 | 38,760 |
| 2019-02-15 | $25.00 | $25.00 | $24.88 | $24.98 | $20.41 | 41,869 |
| 2019-02-14 | $25.00 | $25.00 | $24.88 | $25.00 | $20.43 | 35,273 |
| 2019-02-13 | $25.05 | $25.05 | $24.98 | $25.02 | $20.45 | 35,411 |
| 2019-02-12 | $24.97 | $25.21 | $24.95 | $25.08 | $20.50 | 24,781 |
| 2019-02-11 | $24.81 | $25.00 | $24.81 | $24.99 | $20.42 | 18,613 |
| 2019-02-08 | $24.85 | $24.85 | $24.69 | $24.80 | $20.27 | 13,921 |
| 2019-02-07 | $24.95 | $24.99 | $24.77 | $24.89 | $20.34 | 8,532 |
| 2019-02-06 | $25.19 | $25.21 | $24.79 | $24.89 | $20.34 | 69,771 |
| 2019-02-05 | $25.56 | $25.56 | $25.18 | $25.45 | $20.80 | 23,750 |
| 2019-02-04 | $25.41 | $25.55 | $25.30 | $25.50 | $20.84 | 34,024 |
| 2019-02-01 | $25.05 | $25.50 | $25.04 | $25.37 | $20.73 | 25,470 |
| 2019-01-31 | $24.91 | $25.67 | $24.91 | $25.67 | $20.98 | 89,538 |
| 2019-01-30 | $24.91 | $25.03 | $24.91 | $24.93 | $20.37 | 71,505 |
| 2019-01-29 | $24.90 | $24.95 | $24.90 | $24.90 | $20.35 | 20,446 |
| 2019-01-28 | $24.88 | $24.88 | $24.76 | $24.87 | $20.33 | 33,977 |
| 2019-01-25 | $24.74 | $25.00 | $24.52 | $24.93 | $20.37 | 15,809 |
| 2019-01-24 | $24.67 | $24.85 | $24.60 | $24.78 | $20.25 | 24,530 |
| 2019-01-23 | $24.70 | $24.70 | $24.64 | $24.67 | $20.16 | 5,653 |
| 2019-01-22 | $24.72 | $24.74 | $24.55 | $24.70 | $20.19 | 18,546 |
| 2019-01-18 | $24.70 | $24.74 | $24.49 | $24.65 | $20.15 | 22,353 |
| 2019-01-17 | $24.54 | $24.70 | $24.35 | $24.70 | $20.19 | 23,997 |
| 2019-01-16 | $24.75 | $24.80 | $24.33 | $24.48 | $20.01 | 36,453 |
| 2019-01-15 | $24.70 | $24.89 | $24.42 | $24.77 | $20.24 | 8,158 |
| 2019-01-14 | $24.48 | $24.80 | $24.45 | $24.74 | $20.22 | 23,279 |
| 2019-01-11 | $24.52 | $24.80 | $24.34 | $24.80 | $20.27 | 32,348 |
| 2019-01-10 | $24.34 | $24.58 | $24.26 | $24.57 | $20.08 | 27,262 |
| 2019-01-09 | $24.40 | $24.56 | $24.00 | $24.35 | $19.90 | 17,486 |
| 2019-01-08 | $24.54 | $24.61 | $24.00 | $24.45 | $19.98 | 14,291 |
| 2019-01-07 | $24.55 | $24.55 | $24.05 | $24.49 | $20.02 | 21,670 |
| 2019-01-04 | $24.29 | $24.58 | $24.06 | $24.54 | $20.06 | 13,694 |
| 2019-01-03 | $24.00 | $24.40 | $23.91 | $24.34 | $19.89 | 18,919 |
| 2019-01-02 | $23.83 | $24.15 | $23.70 | $24.00 | $19.61 | 3,516 |
| 2018-12-31 | $23.31 | $23.70 | $23.23 | $23.70 | $19.37 | 38,344 |
| 2018-12-28 | $23.20 | $23.50 | $23.00 | $23.26 | $19.01 | 13,034 |
| 2018-12-27 | $23.40 | $23.50 | $23.19 | $23.19 | $18.95 | 22,870 |
| 2018-12-26 | $23.06 | $23.49 | $23.06 | $23.30 | $19.04 | 17,284 |
| 2018-12-24 | $23.35 | $23.50 | $22.90 | $23.28 | $19.03 | 17,494 |
| 2018-12-21 | $23.10 | $23.50 | $22.99 | $23.26 | $19.01 | 28,360 |
| 2018-12-20 | $23.45 | $23.50 | $22.91 | $23.23 | $18.98 | 17,691 |
| 2018-12-19 | $23.65 | $23.70 | $23.14 | $23.62 | $19.30 | 26,379 |
| 2018-12-18 | $23.11 | $23.65 | $23.04 | $23.55 | $19.25 | 34,076 |
| 2018-12-17 | $23.68 | $23.68 | $23.10 | $23.65 | $19.33 | 26,961 |
| 2018-12-14 | $23.43 | $23.70 | $23.43 | $23.60 | $19.29 | 10,941 |
| 2018-12-13 | $23.40 | $23.78 | $23.40 | $23.56 | $19.26 | 32,519 |
| 2018-12-12 | $23.44 | $23.63 | $23.34 | $23.53 | $19.23 | 17,004 |
| 2018-12-11 | $23.47 | $23.50 | $23.13 | $23.36 | $19.09 | 42,822 |
| 2018-12-10 | $23.09 | $23.64 | $22.93 | $23.22 | $18.98 | 24,168 |
| 2018-12-07 | $22.95 | $23.05 | $22.85 | $23.00 | $18.80 | 15,210 |
| 2018-12-06 | $22.80 | $23.00 | $22.55 | $22.87 | $18.69 | 22,920 |
| 2018-12-04 | $23.09 | $23.09 | $22.74 | $22.74 | $18.58 | 24,160 |
| 2018-12-03 | $22.77 | $23.09 | $22.76 | $23.00 | $18.80 | 16,513 |
| 2018-11-30 | $22.89 | $23.00 | $22.71 | $22.83 | $18.66 | 21,300 |
| 2018-11-29 | $23.46 | $23.49 | $22.91 | $22.91 | $18.72 | 26,738 |
| 2018-11-28 | $23.60 | $23.79 | $23.55 | $23.67 | $19.05 | 16,544 |
| 2018-11-27 | $23.64 | $23.84 | $23.55 | $23.60 | $19.00 | 13,362 |
| 2018-11-26 | $23.94 | $23.99 | $23.55 | $23.60 | $19.00 | 16,098 |
| 2018-11-23 | $23.69 | $24.00 | $23.69 | $23.75 | $19.12 | 3,443 |
| 2018-11-21 | $23.77 | $23.99 | $23.73 | $23.97 | $19.29 | 12,886 |
| 2018-11-20 | $23.98 | $23.98 | $23.54 | $23.54 | $18.95 | 24,262 |
| 2018-11-19 | $23.87 | $23.98 | $23.78 | $23.90 | $19.24 | 5,106 |
| 2018-11-16 | $23.80 | $23.98 | $23.78 | $23.78 | $19.14 | 5,162 |
| 2018-11-15 | $23.82 | $23.98 | $23.78 | $23.78 | $19.14 | 9,519 |
| 2018-11-14 | $24.00 | $24.00 | $23.75 | $23.95 | $19.28 | 10,731 |
| 2018-11-13 | $23.92 | $24.14 | $23.82 | $23.99 | $19.31 | 15,585 |
| 2018-11-12 | $23.90 | $24.04 | $23.81 | $23.92 | $19.25 | 15,676 |
| 2018-11-09 | $23.87 | $24.07 | $23.76 | $23.76 | $19.12 | 10,606 |
| 2018-11-08 | $24.03 | $24.09 | $23.70 | $24.07 | $19.37 | 22,809 |
| 2018-11-07 | $24.07 | $24.09 | $23.92 | $23.92 | $19.25 | 10,260 |
| 2018-11-06 | $24.39 | $24.39 | $23.90 | $23.92 | $19.25 | 7,603 |
| 2018-11-05 | $24.35 | $24.35 | $24.22 | $24.30 | $19.56 | 5,341 |
| 2018-11-02 | $24.10 | $24.35 | $24.02 | $24.35 | $19.60 | 15,050 |
| 2018-11-01 | $24.00 | $24.30 | $24.00 | $24.15 | $19.44 | 19,362 |
| 2018-10-31 | $24.05 | $24.39 | $24.05 | $24.10 | $19.40 | 27,318 |
| 2018-10-30 | $24.13 | $24.21 | $24.00 | $24.05 | $19.36 | 17,682 |
| 2018-10-29 | $24.39 | $24.39 | $24.10 | $24.25 | $19.52 | 17,017 |
| 2018-10-26 | $24.03 | $24.20 | $23.97 | $24.01 | $19.33 | 11,039 |
| 2018-10-25 | $24.10 | $24.24 | $23.86 | $24.00 | $19.32 | 11,939 |
| 2018-10-24 | $23.92 | $24.05 | $23.80 | $23.83 | $19.18 | 17,189 |
| 2018-10-23 | $23.74 | $23.79 | $23.57 | $23.73 | $19.10 | 17,605 |
| 2018-10-22 | $23.51 | $23.85 | $23.51 | $23.70 | $19.08 | 13,355 |
| 2018-10-19 | $23.95 | $23.95 | $23.39 | $23.51 | $18.92 | 12,039 |
| 2018-10-18 | $23.60 | $23.89 | $23.60 | $23.80 | $19.16 | 9,284 |
| 2018-10-17 | $23.79 | $23.86 | $23.39 | $23.57 | $18.97 | 16,187 |
| 2018-10-16 | $23.97 | $23.97 | $23.55 | $23.81 | $19.16 | 13,319 |
| 2018-10-15 | $24.00 | $24.00 | $23.64 | $23.97 | $19.29 | 12,466 |
| 2018-10-12 | $23.78 | $23.90 | $23.70 | $23.75 | $19.11 | 11,059 |
| 2018-10-11 | $23.41 | $23.98 | $23.27 | $23.54 | $18.95 | 22,251 |
| 2018-10-10 | $24.10 | $24.30 | $23.18 | $23.20 | $18.67 | 31,200 |
| 2018-10-09 | $24.34 | $24.39 | $24.02 | $24.30 | $19.56 | 12,981 |
| 2018-10-08 | $24.39 | $24.39 | $24.07 | $24.20 | $19.48 | 4,800 |
| 2018-10-05 | $24.16 | $24.34 | $24.06 | $24.07 | $19.37 | 10,413 |
| 2018-10-04 | $24.06 | $24.62 | $24.05 | $24.08 | $19.38 | 10,438 |
| 2018-10-03 | $24.39 | $24.61 | $24.25 | $24.31 | $19.57 | 17,372 |
| 2018-10-02 | $24.37 | $24.63 | $24.35 | $24.62 | $19.82 | 37,432 |
| 2018-10-01 | $24.64 | $24.87 | $24.14 | $24.30 | $19.56 | 40,737 |
| 2018-09-28 | $24.32 | $24.65 | $24.32 | $24.50 | $19.72 | 31,572 |
| 2018-09-27 | $24.41 | $24.41 | $24.23 | $24.32 | $19.58 | 13,585 |
| 2018-09-26 | $24.29 | $24.39 | $24.19 | $24.39 | $19.63 | 25,757 |
| 2018-09-25 | $24.22 | $24.28 | $24.15 | $24.15 | $19.44 | 17,335 |
| 2018-09-24 | $24.40 | $24.40 | $24.13 | $24.17 | $19.45 | 19,666 |
| 2018-09-21 | $24.47 | $24.47 | $24.27 | $24.31 | $19.57 | 17,116 |
| 2018-09-20 | $24.48 | $24.50 | $24.30 | $24.30 | $19.56 | 30,132 |
| 2018-09-19 | $24.54 | $24.78 | $24.41 | $24.42 | $19.66 | 21,316 |
| 2018-09-18 | $24.65 | $24.81 | $24.50 | $24.50 | $19.72 | 32,611 |
| 2018-09-17 | $24.87 | $24.87 | $24.60 | $24.60 | $19.80 | 66,841 |
| 2018-09-14 | $24.80 | $24.88 | $24.75 | $24.75 | $19.92 | 8,275 |
| 2018-09-13 | $24.90 | $24.90 | $24.76 | $24.84 | $19.99 | 17,822 |
| 2018-09-12 | $24.97 | $24.99 | $24.75 | $24.79 | $19.95 | 28,064 |
| 2018-09-11 | $25.00 | $25.00 | $24.70 | $24.78 | $19.95 | 48,801 |
| 2018-09-10 | $25.03 | $25.03 | $24.90 | $24.90 | $20.04 | 21,011 |
| 2018-09-07 | $24.87 | $25.00 | $24.85 | $24.85 | $20.00 | 17,093 |
| 2018-09-06 | $25.00 | $25.07 | $24.81 | $25.07 | $20.18 | 26,880 |
| 2018-09-05 | $25.08 | $25.08 | $24.81 | $24.95 | $20.08 | 39,772 |
| 2018-09-04 | $25.19 | $25.19 | $24.85 | $24.85 | $20.00 | 20,536 |
| 2018-08-31 | $25.10 | $25.16 | $24.88 | $25.00 | $20.12 | 25,618 |
| 2018-08-30 | $25.20 | $25.25 | $25.02 | $25.10 | $20.20 | 84,254 |
| 2018-08-29 | $25.40 | $25.49 | $25.28 | $25.45 | $20.20 | 16,158 |
| 2018-08-28 | $25.25 | $25.33 | $25.16 | $25.33 | $20.11 | 8,871 |
| 2018-08-27 | $25.12 | $25.30 | $25.10 | $25.30 | $20.08 | 7,526 |
| 2018-08-24 | $25.25 | $25.25 | $25.12 | $25.25 | $20.04 | 14,864 |
| 2018-08-23 | $25.15 | $25.25 | $25.05 | $25.15 | $19.96 | 21,656 |
| 2018-08-22 | $25.20 | $25.24 | $25.03 | $25.15 | $19.96 | 15,118 |
| 2018-08-21 | $25.10 | $25.10 | $25.01 | $25.10 | $19.92 | 23,244 |
| 2018-08-20 | $25.05 | $25.10 | $24.99 | $25.10 | $19.92 | 31,010 |
| 2018-08-17 | $25.07 | $25.08 | $24.98 | $24.98 | $19.83 | 16,629 |
| 2018-08-16 | $25.01 | $25.10 | $25.00 | $25.10 | $19.92 | 17,773 |
| 2018-08-15 | $25.00 | $25.05 | $24.98 | $25.02 | $19.86 | 11,112 |
| 2018-08-14 | $25.00 | $25.00 | $24.83 | $25.00 | $19.84 | 15,789 |
| 2018-08-13 | $24.86 | $24.98 | $24.85 | $24.98 | $19.83 | 16,997 |
| 2018-08-10 | $24.94 | $24.94 | $24.81 | $24.90 | $19.77 | 13,735 |
| 2018-08-09 | $25.10 | $25.10 | $24.93 | $24.99 | $19.84 | 31,597 |
| 2018-08-08 | $25.05 | $25.07 | $25.00 | $25.05 | $19.88 | 25,509 |
| 2018-08-07 | $24.99 | $25.06 | $24.92 | $25.04 | $19.88 | 26,377 |
| 2018-08-06 | $25.00 | $25.06 | $24.90 | $25.06 | $19.89 | 47,630 |
| 2018-08-03 | $24.88 | $24.94 | $24.85 | $24.92 | $19.78 | 5,966 |
| 2018-08-02 | $24.84 | $24.91 | $24.75 | $24.88 | $19.75 | 83,087 |
| 2018-08-01 | $24.87 | $24.93 | $24.83 | $24.83 | $19.71 | 10,969 |
| 2018-07-31 | $24.90 | $24.94 | $24.78 | $24.94 | $19.80 | 21,431 |
| 2018-07-30 | $24.92 | $24.93 | $24.79 | $24.93 | $19.79 | 13,799 |
| 2018-07-27 | $24.91 | $24.91 | $24.85 | $24.89 | $19.76 | 8,893 |
| 2018-07-26 | $24.88 | $24.91 | $24.85 | $24.91 | $19.77 | 25,090 |
| 2018-07-25 | $24.90 | $24.90 | $24.76 | $24.77 | $19.66 | 16,097 |
| 2018-07-24 | $24.91 | $24.93 | $24.86 | $24.88 | $19.75 | 19,615 |
| 2018-07-23 | $24.76 | $24.95 | $24.76 | $24.91 | $19.77 | 33,979 |
| 2018-07-20 | $24.85 | $24.85 | $24.81 | $24.84 | $19.72 | 16,311 |
| 2018-07-19 | $24.89 | $24.89 | $24.71 | $24.86 | $19.73 | 37,261 |
| 2018-07-18 | $24.90 | $24.90 | $24.77 | $24.83 | $19.71 | 20,636 |
| 2018-07-17 | $24.95 | $24.95 | $24.72 | $24.75 | $19.65 | 226,169 |
| 2018-07-16 | $24.97 | $24.98 | $24.83 | $24.87 | $19.74 | 62,043 |
| 2018-07-13 | $24.98 | $24.99 | $24.92 | $24.99 | $19.84 | 9,873 |
| 2018-07-12 | $25.00 | $25.00 | $24.84 | $24.92 | $19.78 | 36,883 |
| 2018-07-11 | $25.00 | $25.02 | $24.95 | $25.00 | $19.84 | 13,885 |
| 2018-07-10 | $24.95 | $25.00 | $24.95 | $25.00 | $19.84 | 36,611 |
| 2018-07-09 | $24.93 | $25.00 | $24.93 | $25.00 | $19.84 | 25,829 |
| 2018-07-06 | $24.95 | $24.97 | $24.86 | $24.97 | $19.82 | 28,475 |
| 2018-07-05 | $25.00 | $25.00 | $24.79 | $24.80 | $19.69 | 21,668 |
| 2018-07-03 | $25.00 | $25.00 | $24.78 | $24.98 | $19.83 | 12,346 |
| 2018-07-02 | $24.90 | $25.00 | $24.83 | $24.85 | $19.73 | 52,987 |
| 2018-06-29 | $24.94 | $24.94 | $24.65 | $24.89 | $19.76 | 22,068 |
| 2018-06-28 | $24.74 | $24.89 | $24.67 | $24.89 | $19.76 | 11,849 |
| 2018-06-27 | $24.65 | $24.89 | $24.60 | $24.75 | $19.65 | 31,846 |
| 2018-06-26 | $24.74 | $24.74 | $24.60 | $24.72 | $19.62 | 20,887 |
| 2018-06-25 | $24.75 | $24.75 | $24.46 | $24.57 | $19.50 | 26,757 |
| 2018-06-22 | $24.70 | $24.70 | $24.59 | $24.69 | $19.60 | 12,863 |
| 2018-06-21 | $24.76 | $24.76 | $24.55 | $24.55 | $19.49 | 33,622 |
| 2018-06-20 | $24.60 | $24.68 | $24.46 | $24.55 | $19.49 | 111,787 |
| 2018-06-19 | $24.51 | $24.58 | $24.31 | $24.45 | $19.41 | 152,949 |
| 2018-06-18 | $24.80 | $24.80 | $24.45 | $24.50 | $19.45 | 58,532 |
| 2018-06-15 | $24.98 | $24.98 | $24.71 | $24.71 | $19.61 | 15,205 |
| 2018-06-14 | $24.94 | $24.94 | $24.67 | $24.70 | $19.61 | 16,396 |
| 2018-06-13 | $24.92 | $24.92 | $24.66 | $24.74 | $19.64 | 25,284 |
| 2018-06-12 | $24.98 | $24.98 | $24.77 | $24.82 | $19.70 | 27,821 |
| 2018-06-11 | $24.90 | $24.98 | $24.86 | $24.98 | $19.83 | 15,971 |
| 2018-06-08 | $24.90 | $24.98 | $24.80 | $24.86 | $19.73 | 17,713 |
| 2018-06-07 | $24.98 | $24.98 | $24.65 | $24.90 | $19.77 | 40,828 |
| 2018-06-06 | $24.80 | $24.96 | $24.56 | $24.96 | $19.81 | 35,357 |
| 2018-06-05 | $24.75 | $24.80 | $24.55 | $24.65 | $19.57 | 62,477 |
| 2018-06-04 | $24.50 | $24.75 | $24.50 | $24.75 | $19.65 | 57,152 |
| 2018-06-01 | $24.55 | $24.69 | $24.47 | $24.50 | $19.45 | 47,983 |
| 2018-05-31 | $24.74 | $24.74 | $24.51 | $24.53 | $19.47 | 25,344 |
| 2018-05-30 | $24.80 | $24.80 | $24.51 | $24.69 | $19.60 | 34,833 |
| 2018-05-29 | $24.90 | $24.90 | $24.79 | $24.88 | $19.75 | 14,165 |
| 2018-05-25 | $24.84 | $24.84 | $24.75 | $24.84 | $19.72 | 7,297 |
| 2018-05-24 | $24.71 | $24.85 | $24.54 | $24.77 | $19.66 | 24,877 |
| 2018-05-23 | $24.70 | $24.79 | $24.62 | $24.79 | $19.68 | 22,638 |
| 2018-05-22 | $24.47 | $24.78 | $24.47 | $24.75 | $19.65 | 14,476 |
| 2018-05-21 | $24.75 | $24.79 | $24.45 | $24.46 | $19.42 | 26,203 |
| 2018-05-18 | $24.54 | $24.70 | $24.54 | $24.70 | $19.61 | 19,171 |
| 2018-05-17 | $24.69 | $24.70 | $24.60 | $24.67 | $19.58 | 68,954 |
| 2018-05-16 | $24.46 | $24.69 | $24.40 | $24.69 | $19.60 | 39,952 |
| 2018-05-15 | $24.87 | $24.87 | $24.11 | $24.40 | $19.37 | 121,570 |
| 2018-05-14 | $24.94 | $24.94 | $24.80 | $24.80 | $19.69 | 13,686 |
| 2018-05-11 | $24.94 | $24.94 | $24.82 | $24.88 | $19.75 | 7,318 |
| 2018-05-10 | $24.86 | $24.89 | $24.75 | $24.88 | $19.75 | 16,498 |
| 2018-05-09 | $24.80 | $24.85 | $24.75 | $24.80 | $19.69 | 18,704 |
| 2018-05-08 | $24.86 | $24.86 | $24.77 | $24.80 | $19.69 | 12,379 |
| 2018-05-07 | $24.97 | $24.98 | $24.62 | $24.80 | $19.69 | 40,373 |
| 2018-05-04 | $24.86 | $24.86 | $24.68 | $24.70 | $19.61 | 40,156 |
| 2018-05-03 | $24.97 | $24.97 | $24.71 | $24.79 | $19.68 | 26,413 |
| 2018-05-02 | $24.69 | $24.70 | $24.67 | $24.70 | $19.61 | 25,154 |
| 2018-05-01 | $24.69 | $24.69 | $24.56 | $24.69 | $19.60 | 38,752 |
| 2018-04-30 | $24.67 | $24.68 | $24.50 | $24.63 | $19.55 | 20,277 |
| 2018-04-27 | $24.53 | $24.55 | $24.40 | $24.54 | $19.48 | 6,389 |
| 2018-04-26 | $24.41 | $24.57 | $24.41 | $24.54 | $19.48 | 22,417 |
| 2018-04-25 | $24.29 | $24.29 | $24.18 | $24.20 | $19.21 | 33,701 |
| 2018-04-24 | $24.19 | $24.38 | $24.12 | $24.28 | $19.27 | 41,772 |
| 2018-04-23 | $24.14 | $24.24 | $24.06 | $24.19 | $19.20 | 29,094 |
| 2018-04-20 | $24.25 | $24.29 | $24.08 | $24.14 | $19.16 | 15,008 |
| 2018-04-19 | $24.48 | $24.55 | $24.16 | $24.21 | $19.22 | 42,953 |
| 2018-04-18 | $24.53 | $24.69 | $24.53 | $24.55 | $19.49 | 62,682 |
| 2018-04-17 | $24.64 | $24.69 | $24.56 | $24.68 | $19.59 | 40,424 |
| 2018-04-16 | $24.41 | $24.55 | $24.41 | $24.55 | $19.49 | 45,416 |
| 2018-04-13 | $24.60 | $24.60 | $24.36 | $24.40 | $19.37 | 31,655 |
| 2018-04-12 | $24.61 | $24.70 | $24.52 | $24.57 | $19.50 | 32,566 |
| 2018-04-11 | $24.71 | $24.75 | $24.62 | $24.69 | $19.60 | 49,295 |
| 2018-04-10 | $24.70 | $24.75 | $24.65 | $24.71 | $19.61 | 51,273 |
| 2018-04-09 | $24.74 | $24.74 | $24.65 | $24.70 | $19.61 | 36,672 |
| 2018-04-06 | $24.63 | $24.74 | $24.62 | $24.69 | $19.60 | 26,373 |
| 2018-04-05 | $24.85 | $24.90 | $24.69 | $24.70 | $19.61 | 60,562 |
| 2018-04-04 | $24.94 | $24.94 | $24.77 | $24.77 | $19.66 | 32,508 |
| 2018-04-03 | $24.96 | $24.96 | $24.80 | $24.94 | $19.80 | 40,341 |
| 2018-04-02 | $24.97 | $25.02 | $24.92 | $24.92 | $19.78 | 64,129 |
| 2018-03-29 | $25.01 | $25.07 | $24.96 | $25.00 | $19.84 | 79,139 |
| 2018-03-28 | $25.06 | $25.10 | $24.96 | $24.97 | $19.82 | 41,124 |
| 2018-03-27 | $25.03 | $25.09 | $25.01 | $25.07 | $19.90 | 51,850 |
| 2018-03-26 | $25.15 | $25.15 | $25.01 | $25.02 | $19.86 | 51,829 |
| 2018-03-23 | $25.10 | $25.15 | $25.03 | $25.05 | $19.88 | 56,756 |
| 2018-03-22 | $25.09 | $25.19 | $25.02 | $25.11 | $19.93 | 58,020 |
| 2018-03-21 | $25.05 | $25.10 | $25.01 | $25.04 | $19.88 | 84,778 |
| 2018-03-20 | $25.02 | $25.15 | $25.01 | $25.05 | $19.88 | 112,283 |
| 2018-03-19 | $25.05 | $25.05 | $24.98 | $25.02 | $19.86 | 189,290 |
| 2018-03-16 | $25.10 | $25.14 | $25.04 | $25.12 | $19.94 | 365,768 |
| 2018-03-15 | $25.06 | $25.09 | $25.01 | $25.02 | $19.86 | 203,113 |
| 2018-03-14 | $25.07 | $25.20 | $25.02 | $25.02 | $19.86 | 193,921 |
| 2018-03-13 | $25.05 | $25.10 | $24.97 | $25.07 | $19.90 | 194,139 |
| 2018-03-12 | $24.91 | $25.25 | $24.91 | $25.04 | $19.88 | 242,163 |
CMS Energy Corporation (CMSA) News Headlines
Recent CMS Energy Corporation (CMSA) News
Similar Companies to CMS Energy Corporation (CMSA) 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 | -- | -- | -- |