CMS Energy Corporation (CMSC) Exchange: NYSE
Data as of Aug. 22, 2025
$22.19 ($0.02) 0.09%
CMS Energy Corporation - Daily Information
Click for more stock information on CMS Energy Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.12 |
| Previous Close | $22.19 |
| High | $22.31 |
| Low | $22.12 |
| Adjusted Open | $22.12 |
| Previous Adjusted Close | $22.19 |
| Adjusted High | $22.31 |
| Adjusted Low | $22.12 |
About CMS Energy Corporation (CMSC)
CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078
Invest in CMS Energy Corporation (CMSC)
Historical Stock Data for CMS Energy Corporation (CMSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $22.12 | $22.31 | $22.12 | $22.19 | $22.19 | 10,672 |
| 2025-06-18 | $22.25 | $22.25 | $22.15 | $22.17 | $22.17 | 30,606 |
| 2025-06-17 | $22.19 | $22.20 | $22.15 | $22.20 | $22.20 | 81,645 |
| 2025-06-16 | $22.26 | $22.28 | $22.10 | $22.15 | $22.15 | 44,095 |
| 2025-06-13 | $22.20 | $22.25 | $22.15 | $22.19 | $22.19 | 35,220 |
| 2025-06-12 | $22.29 | $22.29 | $22.20 | $22.24 | $22.24 | 23,957 |
| 2025-06-11 | $22.31 | $22.37 | $22.19 | $22.21 | $22.21 | 16,441 |
| 2025-06-10 | $22.31 | $22.31 | $22.20 | $22.25 | $22.25 | 10,404 |
| 2025-06-09 | $22.20 | $22.25 | $22.20 | $22.20 | $22.20 | 20,870 |
| 2025-06-06 | $22.26 | $22.26 | $22.15 | $22.17 | $22.17 | 12,995 |
| 2025-06-05 | $22.21 | $22.33 | $22.19 | $22.23 | $22.23 | 13,038 |
| 2025-06-04 | $22.23 | $22.25 | $22.15 | $22.20 | $22.20 | 20,191 |
| 2025-06-03 | $22.10 | $22.19 | $22.10 | $22.12 | $22.12 | 8,436 |
| 2025-06-02 | $22.21 | $22.21 | $22.00 | $22.08 | $22.08 | 19,924 |
| 2025-05-30 | $21.98 | $22.22 | $21.98 | $22.22 | $22.22 | 63,323 |
| 2025-05-29 | $22.19 | $22.19 | $22.07 | $22.09 | $22.09 | 12,684 |
| 2025-05-28 | $22.10 | $22.15 | $22.06 | $22.09 | $22.09 | 12,519 |
| 2025-05-27 | $22.10 | $22.13 | $21.96 | $22.13 | $22.13 | 21,458 |
| 2025-05-23 | $21.97 | $21.97 | $21.83 | $21.94 | $21.94 | 7,991 |
| 2025-05-22 | $22.05 | $22.08 | $21.95 | $21.96 | $21.96 | 19,883 |
| 2025-05-21 | $22.18 | $22.23 | $22.00 | $22.05 | $22.05 | 26,445 |
| 2025-05-20 | $22.14 | $22.37 | $22.14 | $22.26 | $22.26 | 13,480 |
| 2025-05-19 | $21.98 | $22.21 | $21.94 | $22.16 | $22.16 | 19,738 |
| 2025-05-16 | $22.16 | $22.16 | $22.01 | $22.05 | $22.05 | 19,803 |
| 2025-05-15 | $22.02 | $22.20 | $21.98 | $22.10 | $22.10 | 15,899 |
| 2025-05-14 | $21.98 | $22.08 | $21.93 | $21.97 | $21.97 | 15,050 |
| 2025-05-13 | $22.10 | $22.15 | $21.95 | $22.06 | $22.06 | 18,425 |
| 2025-05-12 | $22.22 | $22.22 | $22.05 | $22.08 | $22.08 | 28,113 |
| 2025-05-09 | $22.13 | $22.19 | $22.06 | $22.06 | $22.06 | 49,066 |
| 2025-05-08 | $22.16 | $22.23 | $22.11 | $22.11 | $22.11 | 46,964 |
| 2025-05-07 | $22.07 | $22.18 | $22.05 | $22.16 | $22.16 | 14,763 |
| 2025-05-06 | $21.92 | $22.10 | $21.90 | $22.06 | $22.06 | 9,231 |
| 2025-05-05 | $22.16 | $22.16 | $21.97 | $22.02 | $22.02 | 13,406 |
| 2025-05-02 | $22.04 | $22.33 | $22.04 | $22.10 | $22.10 | 22,375 |
| 2025-05-01 | $22.08 | $22.26 | $21.94 | $22.03 | $22.03 | 52,167 |
| 2025-04-30 | $22.17 | $22.19 | $21.95 | $22.01 | $22.01 | 15,836 |
| 2025-04-29 | $22.26 | $22.31 | $22.18 | $22.24 | $22.24 | 27,021 |
| 2025-04-28 | $22.33 | $22.35 | $22.12 | $22.32 | $22.32 | 52,329 |
| 2025-04-25 | $22.35 | $22.39 | $22.25 | $22.33 | $22.33 | 22,357 |
| 2025-04-24 | $22.16 | $22.41 | $22.16 | $22.33 | $22.33 | 36,801 |
| 2025-04-23 | $22.08 | $22.23 | $22.05 | $22.16 | $22.16 | 334,635 |
| 2025-04-22 | $21.82 | $21.94 | $21.76 | $21.88 | $21.88 | 27,941 |
| 2025-04-21 | $21.70 | $21.78 | $21.68 | $21.71 | $21.71 | 30,606 |
| 2025-04-17 | $21.85 | $21.92 | $21.74 | $21.82 | $21.82 | 42,670 |
| 2025-04-16 | $21.76 | $21.95 | $21.74 | $21.78 | $21.78 | 48,929 |
| 2025-04-15 | $21.84 | $21.93 | $21.73 | $21.80 | $21.80 | 77,620 |
| 2025-04-14 | $22.00 | $22.00 | $21.70 | $21.81 | $21.81 | 76,823 |
| 2025-04-11 | $22.05 | $22.05 | $21.66 | $21.80 | $21.80 | 70,440 |
| 2025-04-10 | $22.55 | $22.55 | $22.02 | $22.15 | $22.15 | 59,665 |
| 2025-04-09 | $22.17 | $22.62 | $21.88 | $22.60 | $22.60 | 132,649 |
| 2025-04-08 | $22.41 | $22.42 | $22.07 | $22.21 | $22.21 | 56,202 |
| 2025-04-07 | $22.05 | $22.41 | $21.28 | $22.17 | $22.17 | 20,808 |
| 2025-04-04 | $22.15 | $22.39 | $21.98 | $22.29 | $22.29 | 28,802 |
| 2025-04-03 | $22.19 | $22.41 | $22.15 | $22.26 | $22.26 | 37,310 |
| 2025-04-02 | $22.40 | $22.57 | $22.35 | $22.50 | $22.50 | 26,566 |
| 2025-04-01 | $22.49 | $22.50 | $22.35 | $22.44 | $22.44 | 26,353 |
| 2025-03-31 | $22.35 | $22.48 | $22.33 | $22.40 | $22.40 | 131,134 |
| 2025-03-28 | $22.87 | $22.90 | $22.78 | $22.83 | $22.46 | 20,431 |
| 2025-03-27 | $22.91 | $22.91 | $22.66 | $22.86 | $22.49 | 42,728 |
| 2025-03-26 | $23.05 | $23.06 | $22.77 | $22.94 | $22.57 | 24,617 |
| 2025-03-25 | $23.14 | $23.18 | $22.93 | $23.05 | $22.68 | 35,154 |
| 2025-03-24 | $23.20 | $23.21 | $23.12 | $23.17 | $22.80 | 11,938 |
| 2025-03-21 | $23.12 | $23.18 | $23.10 | $23.16 | $22.79 | 26,892 |
| 2025-03-20 | $23.27 | $23.29 | $23.06 | $23.12 | $22.75 | 63,487 |
| 2025-03-19 | $23.24 | $23.28 | $23.17 | $23.24 | $22.87 | 15,364 |
| 2025-03-18 | $23.30 | $23.31 | $23.16 | $23.22 | $22.85 | 29,452 |
| 2025-03-17 | $23.26 | $23.36 | $23.24 | $23.33 | $22.95 | 18,268 |
| 2025-03-14 | $23.14 | $23.30 | $23.14 | $23.22 | $22.85 | 26,263 |
| 2025-03-13 | $23.07 | $23.19 | $22.97 | $23.17 | $22.80 | 44,025 |
| 2025-03-12 | $23.01 | $23.13 | $22.89 | $23.06 | $22.69 | 14,205 |
| 2025-03-11 | $23.02 | $23.08 | $22.85 | $22.92 | $22.55 | 10,723 |
| 2025-03-10 | $23.11 | $23.16 | $22.91 | $22.98 | $22.61 | 19,667 |
| 2025-03-07 | $23.27 | $23.31 | $23.02 | $23.11 | $22.74 | 20,261 |
| 2025-03-06 | $23.30 | $23.31 | $23.15 | $23.20 | $22.83 | 24,532 |
| 2025-03-05 | $23.37 | $23.40 | $23.22 | $23.30 | $22.92 | 17,284 |
| 2025-03-04 | $23.44 | $23.44 | $23.25 | $23.31 | $22.93 | 24,906 |
| 2025-03-03 | $23.38 | $23.55 | $23.35 | $23.43 | $23.05 | 43,711 |
| 2025-02-28 | $23.51 | $23.69 | $23.39 | $23.39 | $23.01 | 17,875 |
| 2025-02-27 | $23.59 | $23.67 | $23.51 | $23.51 | $23.13 | 9,513 |
| 2025-02-26 | $23.67 | $23.68 | $23.52 | $23.58 | $23.20 | 14,474 |
| 2025-02-25 | $23.54 | $23.69 | $23.44 | $23.65 | $23.27 | 21,497 |
| 2025-02-24 | $23.37 | $23.50 | $23.32 | $23.42 | $23.04 | 11,372 |
| 2025-02-21 | $23.50 | $23.50 | $23.35 | $23.37 | $22.99 | 15,121 |
| 2025-02-20 | $23.52 | $23.52 | $23.37 | $23.40 | $23.02 | 20,891 |
| 2025-02-19 | $23.41 | $23.47 | $23.36 | $23.45 | $23.07 | 10,126 |
| 2025-02-18 | $23.63 | $23.64 | $23.40 | $23.45 | $23.07 | 10,475 |
| 2025-02-14 | $23.49 | $23.69 | $23.49 | $23.50 | $23.12 | 10,321 |
| 2025-02-13 | $23.39 | $23.56 | $23.39 | $23.41 | $23.03 | 13,347 |
| 2025-02-12 | $23.30 | $23.39 | $23.23 | $23.28 | $22.90 | 15,819 |
| 2025-02-11 | $23.45 | $23.52 | $23.40 | $23.46 | $23.08 | 9,044 |
| 2025-02-10 | $23.46 | $23.46 | $23.36 | $23.42 | $23.04 | 6,551 |
| 2025-02-07 | $23.40 | $23.44 | $23.30 | $23.37 | $22.99 | 9,866 |
| 2025-02-06 | $23.50 | $23.60 | $23.44 | $23.44 | $23.06 | 12,596 |
| 2025-02-05 | $23.42 | $23.55 | $23.40 | $23.50 | $23.12 | 28,032 |
| 2025-02-04 | $23.40 | $23.40 | $23.28 | $23.34 | $22.96 | 19,287 |
| 2025-02-03 | $23.49 | $23.63 | $23.35 | $23.35 | $22.97 | 13,810 |
| 2025-01-31 | $23.78 | $23.80 | $23.44 | $23.47 | $23.47 | 36,766 |
| 2025-01-30 | $23.73 | $23.81 | $23.68 | $23.68 | $23.68 | 13,891 |
| 2025-01-29 | $23.74 | $23.81 | $23.60 | $23.61 | $23.61 | 15,394 |
| 2025-01-28 | $23.90 | $23.90 | $23.66 | $23.80 | $23.80 | 9,449 |
| 2025-01-27 | $23.55 | $23.90 | $23.54 | $23.90 | $23.90 | 13,828 |
| 2025-01-24 | $23.53 | $23.61 | $23.47 | $23.60 | $23.60 | 46,067 |
| 2025-01-23 | $23.37 | $23.59 | $23.35 | $23.49 | $23.49 | 15,568 |
| 2025-01-22 | $23.54 | $23.54 | $23.41 | $23.49 | $23.49 | 13,071 |
| 2025-01-21 | $23.32 | $23.60 | $23.28 | $23.55 | $23.55 | 19,683 |
| 2025-01-17 | $23.32 | $23.35 | $23.10 | $23.25 | $23.25 | 37,938 |
| 2025-01-16 | $23.35 | $23.43 | $23.15 | $23.20 | $23.20 | 90,296 |
| 2025-01-15 | $23.07 | $23.33 | $23.07 | $23.29 | $23.29 | 30,113 |
| 2025-01-14 | $22.86 | $22.99 | $22.80 | $22.88 | $22.88 | 19,250 |
| 2025-01-13 | $22.81 | $22.88 | $22.72 | $22.80 | $22.80 | 26,042 |
| 2025-01-10 | $23.04 | $23.19 | $22.82 | $22.92 | $22.92 | 46,700 |
| 2025-01-08 | $23.21 | $23.30 | $23.02 | $23.10 | $23.10 | 23,704 |
| 2025-01-07 | $23.50 | $23.55 | $23.20 | $23.23 | $23.23 | 23,211 |
| 2025-01-06 | $23.46 | $23.54 | $23.36 | $23.49 | $23.49 | 41,544 |
| 2025-01-03 | $23.40 | $23.53 | $23.36 | $23.43 | $23.43 | 43,313 |
| 2025-01-02 | $23.09 | $23.30 | $23.09 | $23.25 | $23.25 | 51,204 |
| 2024-12-31 | $23.01 | $23.29 | $22.83 | $22.93 | $22.93 | 186,119 |
| 2024-12-30 | $23.52 | $23.58 | $23.16 | $23.31 | $22.94 | 48,898 |
| 2024-12-27 | $23.61 | $23.73 | $23.45 | $23.46 | $23.09 | 18,647 |
| 2024-12-26 | $23.71 | $23.72 | $23.60 | $23.66 | $23.66 | 21,539 |
| 2024-12-24 | $23.87 | $23.90 | $23.64 | $23.77 | $23.77 | 12,758 |
| 2024-12-23 | $23.86 | $24.06 | $23.86 | $23.90 | $23.90 | 17,920 |
| 2024-12-20 | $23.85 | $24.06 | $23.85 | $23.86 | $23.86 | 16,927 |
| 2024-12-19 | $24.12 | $24.12 | $23.78 | $23.84 | $23.84 | 28,555 |
| 2024-12-18 | $24.42 | $24.42 | $24.05 | $24.12 | $24.12 | 41,114 |
| 2024-12-17 | $24.33 | $24.38 | $24.23 | $24.32 | $24.32 | 13,439 |
| 2024-12-16 | $24.40 | $24.50 | $24.26 | $24.32 | $24.32 | 11,692 |
| 2024-12-13 | $24.51 | $24.59 | $24.36 | $24.37 | $24.37 | 32,370 |
| 2024-12-12 | $24.56 | $24.71 | $24.52 | $24.55 | $24.55 | 49,742 |
| 2024-12-11 | $24.58 | $24.70 | $24.58 | $24.63 | $24.63 | 39,046 |
| 2024-12-10 | $24.55 | $24.64 | $24.55 | $24.62 | $24.62 | 23,544 |
| 2024-12-09 | $24.67 | $24.71 | $24.56 | $24.57 | $24.57 | 20,880 |
| 2024-12-06 | $24.62 | $24.65 | $24.58 | $24.58 | $24.58 | 13,472 |
| 2024-12-05 | $24.60 | $24.63 | $24.59 | $24.60 | $24.60 | 17,465 |
| 2024-12-04 | $24.62 | $24.62 | $24.55 | $24.56 | $24.56 | 11,465 |
| 2024-12-03 | $24.57 | $24.66 | $24.56 | $24.56 | $24.56 | 17,937 |
| 2024-12-02 | $24.56 | $24.72 | $24.56 | $24.57 | $24.57 | 25,513 |
| 2024-11-29 | $24.55 | $24.68 | $24.54 | $24.54 | $24.54 | 91,839 |
| 2024-11-27 | $24.57 | $24.72 | $24.51 | $24.52 | $24.52 | 9,977 |
| 2024-11-26 | $24.70 | $24.73 | $24.56 | $24.57 | $24.57 | 8,373 |
| 2024-11-25 | $24.72 | $24.85 | $24.71 | $24.73 | $24.73 | 16,008 |
| 2024-11-22 | $24.63 | $24.72 | $24.63 | $24.67 | $24.67 | 15,720 |
| 2024-11-21 | $24.70 | $24.70 | $24.55 | $24.64 | $24.64 | 11,448 |
| 2024-11-20 | $24.55 | $24.61 | $24.51 | $24.52 | $24.52 | 20,168 |
| 2024-11-19 | $24.62 | $24.64 | $24.55 | $24.57 | $24.57 | 23,948 |
| 2024-11-18 | $24.65 | $24.68 | $24.52 | $24.62 | $24.62 | 5,982 |
| 2024-11-15 | $24.64 | $24.65 | $24.50 | $24.57 | $24.57 | 16,478 |
| 2024-11-14 | $24.74 | $24.74 | $24.55 | $24.55 | $24.55 | 8,561 |
| 2024-11-13 | $24.69 | $24.70 | $24.57 | $24.61 | $24.61 | 17,443 |
| 2024-11-12 | $24.59 | $24.69 | $24.54 | $24.54 | $24.54 | 13,706 |
| 2024-11-11 | $24.85 | $24.85 | $24.71 | $24.72 | $24.72 | 18,038 |
| 2024-11-08 | $24.76 | $24.87 | $24.68 | $24.84 | $24.84 | 10,227 |
| 2024-11-07 | $24.64 | $24.68 | $24.55 | $24.68 | $24.68 | 10,441 |
| 2024-11-06 | $24.56 | $24.56 | $24.32 | $24.51 | $24.51 | 12,121 |
| 2024-11-05 | $24.69 | $24.77 | $24.68 | $24.68 | $24.68 | 16,362 |
| 2024-11-04 | $24.66 | $24.75 | $24.62 | $24.64 | $24.64 | 14,492 |
| 2024-11-01 | $24.50 | $24.68 | $24.50 | $24.53 | $24.53 | 12,257 |
| 2024-10-31 | $24.68 | $24.69 | $24.48 | $24.55 | $24.55 | 57,288 |
| 2024-10-30 | $24.57 | $24.76 | $24.55 | $24.59 | $24.59 | 5,420 |
| 2024-10-29 | $24.57 | $24.71 | $24.52 | $24.57 | $24.57 | 6,871 |
| 2024-10-28 | $24.73 | $24.77 | $24.62 | $24.73 | $24.73 | 16,202 |
| 2024-10-25 | $24.70 | $24.70 | $24.63 | $24.63 | $24.63 | 10,164 |
| 2024-10-24 | $24.70 | $24.70 | $24.56 | $24.62 | $24.62 | 11,452 |
| 2024-10-23 | $24.67 | $24.87 | $24.60 | $24.64 | $24.64 | 39,998 |
| 2024-10-22 | $24.63 | $24.84 | $24.59 | $24.74 | $24.74 | 12,133 |
| 2024-10-21 | $24.84 | $24.85 | $24.65 | $24.65 | $24.65 | 8,044 |
| 2024-10-18 | $24.80 | $24.87 | $24.77 | $24.78 | $24.78 | 11,419 |
| 2024-10-17 | $24.84 | $24.94 | $24.75 | $24.79 | $24.79 | 12,836 |
| 2024-10-16 | $24.81 | $25.03 | $24.81 | $24.92 | $24.92 | 14,090 |
| 2024-10-15 | $24.77 | $24.94 | $24.77 | $24.86 | $24.86 | 42,239 |
| 2024-10-14 | $24.69 | $24.74 | $24.60 | $24.69 | $24.69 | 11,971 |
| 2024-10-11 | $24.59 | $24.73 | $24.56 | $24.71 | $24.71 | 38,442 |
| 2024-10-10 | $24.58 | $24.63 | $24.55 | $24.59 | $24.59 | 16,837 |
| 2024-10-09 | $24.65 | $24.72 | $24.48 | $24.52 | $24.52 | 23,431 |
| 2024-10-08 | $24.51 | $24.66 | $24.50 | $24.64 | $24.64 | 31,093 |
| 2024-10-07 | $24.70 | $24.70 | $24.51 | $24.57 | $24.57 | 9,689 |
| 2024-10-04 | $24.70 | $24.74 | $24.67 | $24.70 | $24.70 | 8,740 |
| 2024-10-03 | $24.74 | $24.79 | $24.72 | $24.74 | $24.74 | 43,060 |
| 2024-10-02 | $24.75 | $24.79 | $24.75 | $24.78 | $24.78 | 16,297 |
| 2024-10-01 | $24.77 | $24.80 | $24.73 | $24.77 | $24.77 | 52,728 |
| 2024-09-30 | $24.78 | $24.85 | $24.72 | $24.72 | $24.72 | 106,681 |
| 2024-09-27 | $25.20 | $25.20 | $25.03 | $25.14 | $24.77 | 17,376 |
| 2024-09-26 | $25.11 | $25.22 | $25.11 | $25.11 | $24.74 | 7,289 |
| 2024-09-25 | $25.10 | $25.17 | $25.05 | $25.09 | $25.09 | 8,535 |
| 2024-09-24 | $25.04 | $25.10 | $24.97 | $25.10 | $25.10 | 22,024 |
| 2024-09-23 | $25.15 | $25.15 | $25.07 | $25.07 | $25.07 | 12,095 |
| 2024-09-20 | $25.13 | $25.18 | $25.09 | $25.15 | $25.15 | 7,585 |
| 2024-09-19 | $25.09 | $25.13 | $24.97 | $25.12 | $25.12 | 24,615 |
| 2024-09-18 | $25.10 | $25.10 | $25.00 | $25.06 | $25.06 | 35,858 |
| 2024-09-17 | $24.99 | $25.15 | $24.97 | $25.05 | $25.05 | 5,595 |
| 2024-09-16 | $25.06 | $25.16 | $25.02 | $25.10 | $25.10 | 33,935 |
| 2024-09-13 | $25.13 | $25.15 | $25.02 | $25.11 | $25.11 | 20,740 |
| 2024-09-12 | $25.36 | $25.36 | $25.13 | $25.23 | $25.23 | 25,466 |
| 2024-09-11 | $25.23 | $25.28 | $25.20 | $25.24 | $25.24 | 5,241 |
| 2024-09-10 | $25.10 | $25.35 | $25.10 | $25.35 | $25.35 | 12,650 |
| 2024-09-09 | $25.02 | $25.19 | $25.02 | $25.19 | $25.19 | 6,587 |
| 2024-09-06 | $25.00 | $25.02 | $24.97 | $25.02 | $25.02 | 23,000 |
| 2024-09-05 | $24.98 | $25.00 | $24.94 | $24.96 | $24.96 | 9,098 |
| 2024-09-04 | $24.79 | $24.99 | $24.79 | $24.91 | $24.91 | 10,458 |
| 2024-09-03 | $24.68 | $24.80 | $24.68 | $24.74 | $24.74 | 13,023 |
| 2024-08-30 | $24.91 | $24.95 | $24.60 | $24.63 | $24.63 | 105,602 |
| 2024-08-29 | $24.99 | $24.99 | $24.90 | $24.91 | $24.91 | 4,630 |
| 2024-08-28 | $24.97 | $24.97 | $24.85 | $24.93 | $24.93 | 14,288 |
| 2024-08-27 | $24.90 | $24.91 | $24.85 | $24.89 | $24.89 | 8,829 |
| 2024-08-26 | $24.90 | $24.92 | $24.87 | $24.90 | $24.90 | 22,729 |
| 2024-08-23 | $24.83 | $25.03 | $24.83 | $24.86 | $24.86 | 15,156 |
| 2024-08-22 | $25.00 | $25.00 | $24.82 | $24.89 | $24.89 | 5,375 |
| 2024-08-21 | $24.85 | $24.91 | $24.79 | $24.90 | $24.90 | 8,384 |
| 2024-08-20 | $24.86 | $24.92 | $24.70 | $24.90 | $24.90 | 14,668 |
| 2024-08-19 | $24.80 | $24.89 | $24.73 | $24.89 | $24.89 | 5,091 |
| 2024-08-16 | $24.82 | $24.83 | $24.73 | $24.73 | $24.73 | 6,594 |
| 2024-08-15 | $24.76 | $24.76 | $24.53 | $24.56 | $24.56 | 12,401 |
| 2024-08-14 | $24.59 | $24.72 | $24.57 | $24.72 | $24.72 | 11,448 |
| 2024-08-13 | $24.49 | $24.53 | $24.33 | $24.50 | $24.50 | 21,272 |
| 2024-08-12 | $24.36 | $24.40 | $24.34 | $24.34 | $24.34 | 3,277 |
| 2024-08-09 | $24.57 | $24.57 | $24.35 | $24.39 | $24.39 | 6,288 |
| 2024-08-08 | $24.34 | $24.50 | $24.27 | $24.47 | $24.47 | 10,744 |
| 2024-08-07 | $24.24 | $24.38 | $24.21 | $24.27 | $24.27 | 11,706 |
| 2024-08-06 | $24.08 | $24.21 | $23.95 | $24.13 | $24.13 | 17,405 |
| 2024-08-05 | $23.86 | $24.14 | $23.86 | $24.05 | $24.05 | 7,634 |
| 2024-08-02 | $24.27 | $24.27 | $24.10 | $24.19 | $24.19 | 18,770 |
| 2024-08-01 | $24.07 | $24.24 | $24.07 | $24.23 | $24.23 | 14,306 |
| 2024-07-31 | $24.18 | $24.41 | $23.93 | $23.99 | $23.99 | 44,043 |
| 2024-07-30 | $24.11 | $24.22 | $24.11 | $24.21 | $24.21 | 12,321 |
| 2024-07-29 | $24.32 | $24.32 | $24.08 | $24.15 | $24.15 | 6,940 |
| 2024-07-26 | $24.19 | $24.22 | $24.15 | $24.19 | $24.19 | 12,537 |
| 2024-07-25 | $24.00 | $24.17 | $23.98 | $24.09 | $24.09 | 14,449 |
| 2024-07-24 | $24.19 | $24.19 | $23.93 | $23.94 | $23.94 | 10,109 |
| 2024-07-23 | $24.26 | $24.35 | $24.08 | $24.10 | $24.10 | 19,680 |
| 2024-07-22 | $24.31 | $24.33 | $24.26 | $24.27 | $24.27 | 2,972 |
| 2024-07-19 | $24.29 | $24.33 | $24.27 | $24.31 | $24.31 | 3,608 |
| 2024-07-18 | $24.30 | $24.52 | $24.21 | $24.29 | $24.29 | 3,799 |
| 2024-07-17 | $24.46 | $24.46 | $24.26 | $24.35 | $24.35 | 8,446 |
| 2024-07-16 | $24.52 | $24.52 | $24.41 | $24.42 | $24.42 | 4,075 |
| 2024-07-15 | $24.45 | $24.51 | $24.37 | $24.41 | $24.41 | 12,433 |
| 2024-07-12 | $24.49 | $24.54 | $24.40 | $24.43 | $24.43 | 11,338 |
| 2024-07-11 | $24.26 | $24.55 | $24.26 | $24.42 | $24.42 | 15,144 |
| 2024-07-10 | $24.10 | $24.37 | $24.10 | $24.26 | $24.26 | 23,715 |
| 2024-07-09 | $24.28 | $24.28 | $24.07 | $24.08 | $24.08 | 21,148 |
| 2024-07-08 | $24.27 | $24.29 | $24.21 | $24.28 | $24.28 | 6,432 |
| 2024-07-05 | $24.17 | $24.29 | $24.17 | $24.28 | $24.28 | 7,637 |
| 2024-07-03 | $23.95 | $24.25 | $23.95 | $24.20 | $24.20 | 5,607 |
| 2024-07-02 | $23.95 | $24.00 | $23.93 | $23.98 | $23.98 | 4,026 |
| 2024-07-01 | $24.04 | $24.04 | $23.85 | $23.99 | $23.99 | 11,158 |
| 2024-06-28 | $24.14 | $24.14 | $23.90 | $24.12 | $24.12 | 24,798 |
| 2024-06-27 | $24.43 | $24.48 | $24.35 | $24.43 | $24.06 | 8,643 |
| 2024-06-26 | $24.33 | $24.57 | $24.33 | $24.38 | $24.01 | 8,708 |
| 2024-06-25 | $24.56 | $24.57 | $24.47 | $24.47 | $24.10 | 40,199 |
| 2024-06-24 | $24.55 | $24.61 | $24.46 | $24.50 | $24.13 | 10,822 |
| 2024-06-21 | $24.45 | $24.52 | $24.44 | $24.44 | $24.07 | 5,698 |
| 2024-06-20 | $24.56 | $24.56 | $24.44 | $24.45 | $24.08 | 7,206 |
| 2024-06-18 | $24.61 | $24.76 | $24.53 | $24.56 | $24.19 | 9,469 |
| 2024-06-17 | $24.56 | $24.56 | $24.42 | $24.43 | $24.06 | 8,145 |
| 2024-06-14 | $24.42 | $24.63 | $24.42 | $24.54 | $24.17 | 3,893 |
| 2024-06-13 | $24.53 | $24.60 | $24.39 | $24.50 | $24.13 | 8,865 |
| 2024-06-12 | $24.48 | $24.72 | $24.40 | $24.50 | $24.13 | 6,787 |
| 2024-06-11 | $24.30 | $24.45 | $24.30 | $24.30 | $23.93 | 6,913 |
| 2024-06-10 | $24.49 | $24.49 | $24.34 | $24.36 | $23.99 | 8,741 |
| 2024-06-07 | $24.47 | $24.50 | $24.38 | $24.50 | $24.50 | 3,187 |
| 2024-06-06 | $24.45 | $24.57 | $24.42 | $24.48 | $24.48 | 14,348 |
| 2024-06-05 | $24.54 | $24.62 | $24.54 | $24.60 | $24.60 | 3,501 |
| 2024-06-04 | $24.57 | $24.71 | $24.57 | $24.67 | $24.67 | 12,350 |
| 2024-06-03 | $24.46 | $24.66 | $24.14 | $24.63 | $24.63 | 18,735 |
| 2024-05-31 | $24.05 | $24.58 | $23.96 | $24.58 | $24.58 | 67,730 |
| 2024-05-30 | $24.03 | $24.03 | $23.90 | $23.92 | $23.92 | 7,257 |
| 2024-05-29 | $24.00 | $24.07 | $23.81 | $23.86 | $23.86 | 10,285 |
| 2024-05-28 | $24.33 | $24.33 | $24.11 | $24.11 | $24.11 | 5,574 |
| 2024-05-24 | $24.13 | $24.25 | $24.13 | $24.24 | $24.24 | 7,918 |
| 2024-05-23 | $24.34 | $24.34 | $24.12 | $24.12 | $24.12 | 15,439 |
| 2024-05-22 | $24.39 | $24.50 | $24.35 | $24.50 | $24.50 | 6,504 |
| 2024-05-21 | $24.34 | $24.54 | $24.34 | $24.49 | $24.49 | 10,963 |
| 2024-05-20 | $24.47 | $24.50 | $24.42 | $24.48 | $24.48 | 4,692 |
| 2024-05-17 | $24.51 | $24.51 | $24.36 | $24.47 | $24.47 | 8,078 |
| 2024-05-16 | $24.52 | $24.53 | $24.41 | $24.51 | $24.51 | 7,695 |
| 2024-05-15 | $24.52 | $24.52 | $24.37 | $24.49 | $24.49 | 7,802 |
| 2024-05-14 | $24.24 | $24.35 | $24.16 | $24.22 | $24.22 | 22,805 |
| 2024-05-13 | $24.22 | $24.25 | $24.15 | $24.24 | $24.24 | 6,051 |
| 2024-05-10 | $24.20 | $24.20 | $24.13 | $24.16 | $24.16 | 10,849 |
| 2024-05-09 | $24.25 | $24.25 | $24.15 | $24.15 | $24.15 | 10,288 |
| 2024-05-08 | $24.23 | $24.41 | $24.09 | $24.14 | $24.14 | 29,925 |
| 2024-05-07 | $24.54 | $24.63 | $24.42 | $24.51 | $24.51 | 5,106 |
| 2024-05-06 | $24.33 | $24.55 | $24.33 | $24.50 | $24.50 | 8,030 |
| 2024-05-03 | $24.23 | $24.47 | $24.23 | $24.39 | $24.39 | 1,330 |
| 2024-05-02 | $24.06 | $24.26 | $24.05 | $24.16 | $24.16 | 7,634 |
| 2024-05-01 | $24.12 | $24.18 | $24.00 | $24.05 | $24.05 | 10,191 |
| 2024-04-30 | $24.20 | $24.20 | $23.99 | $24.08 | $24.08 | 26,721 |
| 2024-04-29 | $24.18 | $24.28 | $24.12 | $24.21 | $24.21 | 11,530 |
| 2024-04-26 | $24.17 | $24.17 | $24.00 | $24.02 | $24.02 | 11,144 |
| 2024-04-25 | $24.16 | $24.16 | $24.04 | $24.14 | $24.14 | 11,657 |
| 2024-04-24 | $24.31 | $24.40 | $24.13 | $24.31 | $24.31 | 8,732 |
| 2024-04-23 | $24.06 | $24.37 | $24.05 | $24.35 | $24.35 | 11,044 |
| 2024-04-22 | $23.92 | $24.01 | $23.90 | $23.95 | $23.95 | 11,092 |
| 2024-04-19 | $23.88 | $23.98 | $23.88 | $23.90 | $23.90 | 302,109 |
| 2024-04-18 | $23.95 | $23.99 | $23.89 | $23.89 | $23.89 | 22,052 |
| 2024-04-17 | $23.96 | $24.04 | $23.92 | $23.92 | $23.92 | 12,337 |
| 2024-04-16 | $23.99 | $23.99 | $23.78 | $23.90 | $23.90 | 17,066 |
| 2024-04-15 | $24.15 | $24.15 | $24.01 | $24.01 | $24.01 | 19,206 |
| 2024-04-12 | $24.19 | $24.20 | $24.16 | $24.16 | $24.16 | 21,293 |
| 2024-04-11 | $24.19 | $24.21 | $24.10 | $24.16 | $24.16 | 13,568 |
| 2024-04-10 | $24.26 | $24.30 | $24.09 | $24.27 | $24.27 | 45,110 |
| 2024-04-09 | $24.36 | $24.41 | $24.36 | $24.38 | $24.38 | 10,698 |
| 2024-04-08 | $24.36 | $24.40 | $24.31 | $24.40 | $24.40 | 3,414 |
| 2024-04-05 | $24.36 | $24.46 | $24.35 | $24.37 | $24.37 | 13,584 |
| 2024-04-04 | $24.45 | $24.50 | $24.30 | $24.38 | $24.38 | 23,436 |
| 2024-04-03 | $24.25 | $24.42 | $24.18 | $24.37 | $24.37 | 29,074 |
| 2024-04-02 | $24.26 | $24.36 | $24.23 | $24.30 | $24.30 | 29,760 |
| 2024-04-01 | $24.33 | $24.42 | $24.20 | $24.37 | $24.37 | 25,611 |
| 2024-03-28 | $24.60 | $24.71 | $24.21 | $24.21 | $24.21 | 127,151 |
| 2024-03-27 | $24.89 | $24.89 | $24.57 | $24.60 | $24.60 | 20,995 |
| 2024-03-26 | $25.00 | $25.06 | $25.00 | $25.02 | $24.65 | 6,395 |
| 2024-03-25 | $25.03 | $25.05 | $24.93 | $25.05 | $24.68 | 10,262 |
| 2024-03-22 | $25.27 | $25.32 | $25.03 | $25.08 | $24.71 | 41,670 |
| 2024-03-21 | $25.25 | $25.35 | $25.25 | $25.29 | $24.92 | 11,430 |
| 2024-03-20 | $25.02 | $25.26 | $25.02 | $25.25 | $24.88 | 11,613 |
| 2024-03-19 | $24.95 | $25.14 | $24.94 | $25.05 | $24.68 | 14,456 |
| 2024-03-18 | $24.90 | $24.95 | $24.81 | $24.95 | $24.58 | 21,133 |
| 2024-03-15 | $24.87 | $25.00 | $24.80 | $24.81 | $24.45 | 38,091 |
| 2024-03-14 | $24.94 | $25.00 | $24.81 | $24.87 | $24.50 | 10,636 |
| 2024-03-13 | $24.94 | $25.10 | $24.94 | $25.06 | $24.69 | 11,001 |
| 2024-03-12 | $25.08 | $25.08 | $25.00 | $25.02 | $24.65 | 9,709 |
| 2024-03-11 | $25.04 | $25.15 | $25.04 | $25.12 | $24.75 | 4,679 |
| 2024-03-08 | $25.10 | $25.18 | $25.05 | $25.11 | $24.74 | 13,468 |
| 2024-03-07 | $25.04 | $25.10 | $25.04 | $25.10 | $24.73 | 15,450 |
| 2024-03-06 | $24.88 | $25.00 | $24.88 | $25.00 | $24.63 | 34,143 |
| 2024-03-05 | $24.94 | $24.94 | $24.87 | $24.87 | $24.50 | 35,324 |
| 2024-03-04 | $24.98 | $24.98 | $24.86 | $24.90 | $24.53 | 9,702 |
| 2024-03-01 | $25.08 | $25.12 | $24.91 | $24.98 | $24.98 | 14,164 |
| 2024-02-29 | $24.82 | $25.28 | $24.76 | $25.15 | $25.15 | 94,690 |
| 2024-02-28 | $24.84 | $24.88 | $24.83 | $24.87 | $24.87 | 8,449 |
| 2024-02-27 | $24.85 | $24.85 | $24.72 | $24.78 | $24.78 | 7,299 |
| 2024-02-26 | $24.77 | $24.83 | $24.73 | $24.81 | $24.81 | 9,462 |
| 2024-02-23 | $24.86 | $24.97 | $24.74 | $24.80 | $24.80 | 29,680 |
| 2024-02-22 | $24.79 | $24.95 | $24.76 | $24.78 | $24.78 | 35,031 |
| 2024-02-21 | $24.90 | $24.93 | $24.81 | $24.82 | $24.82 | 11,815 |
| 2024-02-20 | $24.80 | $24.81 | $24.76 | $24.79 | $24.79 | 18,492 |
| 2024-02-16 | $24.75 | $24.80 | $24.64 | $24.77 | $24.77 | 16,117 |
| 2024-02-15 | $24.75 | $24.85 | $24.72 | $24.77 | $24.77 | 36,868 |
| 2024-02-14 | $24.60 | $24.79 | $24.59 | $24.76 | $24.76 | 9,269 |
| 2024-02-13 | $24.73 | $24.78 | $24.49 | $24.63 | $24.63 | 23,997 |
| 2024-02-12 | $24.94 | $24.94 | $24.85 | $24.89 | $24.89 | 10,007 |
| 2024-02-09 | $24.73 | $24.99 | $24.72 | $24.94 | $24.94 | 10,883 |
| 2024-02-08 | $24.78 | $24.78 | $24.39 | $24.75 | $24.75 | 13,557 |
| 2024-02-07 | $24.78 | $24.79 | $24.62 | $24.73 | $24.73 | 9,285 |
| 2024-02-06 | $24.58 | $24.77 | $24.58 | $24.66 | $24.66 | 17,393 |
| 2024-02-05 | $24.74 | $24.75 | $24.62 | $24.75 | $24.75 | 4,824 |
| 2024-02-02 | $24.91 | $24.95 | $24.72 | $24.76 | $24.76 | 4,675 |
| 2024-02-01 | $24.80 | $24.96 | $24.72 | $24.87 | $24.87 | 10,819 |
| 2024-01-31 | $24.76 | $24.91 | $24.69 | $24.69 | $24.69 | 28,227 |
| 2024-01-30 | $24.71 | $24.78 | $24.71 | $24.78 | $24.78 | 24,666 |
| 2024-01-29 | $24.73 | $24.83 | $24.66 | $24.80 | $24.80 | 19,720 |
| 2024-01-26 | $24.72 | $24.75 | $24.64 | $24.68 | $24.68 | 8,240 |
| 2024-01-25 | $24.60 | $24.80 | $24.60 | $24.73 | $24.73 | 14,336 |
| 2024-01-24 | $24.66 | $24.83 | $24.57 | $24.57 | $24.57 | 20,731 |
| 2024-01-23 | $24.80 | $24.80 | $24.64 | $24.66 | $24.66 | 5,285 |
| 2024-01-22 | $24.68 | $24.89 | $24.68 | $24.72 | $24.72 | 25,616 |
| 2024-01-19 | $24.72 | $24.72 | $24.54 | $24.68 | $24.68 | 26,269 |
| 2024-01-18 | $24.56 | $24.63 | $24.41 | $24.59 | $24.59 | 60,120 |
| 2024-01-17 | $24.49 | $24.60 | $24.49 | $24.56 | $24.56 | 52,840 |
| 2024-01-16 | $24.55 | $24.70 | $24.53 | $24.55 | $24.55 | 47,296 |
| 2024-01-12 | $24.64 | $24.67 | $24.60 | $24.63 | $24.63 | 9,955 |
| 2024-01-11 | $24.70 | $24.78 | $24.55 | $24.59 | $24.59 | 13,012 |
| 2024-01-10 | $24.69 | $24.80 | $24.57 | $24.57 | $24.57 | 9,367 |
| 2024-01-09 | $24.69 | $24.80 | $24.66 | $24.70 | $24.70 | 6,500 |
| 2024-01-08 | $24.51 | $24.75 | $24.51 | $24.66 | $24.66 | 13,477 |
| 2024-01-05 | $24.40 | $24.65 | $24.40 | $24.53 | $24.53 | 79,039 |
| 2024-01-04 | $24.45 | $24.57 | $24.45 | $24.49 | $24.49 | 5,884 |
| 2024-01-03 | $24.47 | $24.62 | $24.40 | $24.50 | $24.50 | 17,474 |
| 2024-01-02 | $24.60 | $24.80 | $24.53 | $24.58 | $24.58 | 9,026 |
| 2023-12-29 | $24.58 | $25.00 | $24.55 | $24.75 | $24.75 | 279,183 |
| 2023-12-28 | $24.45 | $24.64 | $24.43 | $24.64 | $24.64 | 37,580 |
| 2023-12-27 | $24.84 | $24.95 | $24.70 | $24.85 | $24.49 | 31,690 |
| 2023-12-26 | $24.71 | $24.93 | $24.71 | $24.72 | $24.36 | 17,285 |
| 2023-12-22 | $24.75 | $24.76 | $24.63 | $24.69 | $24.69 | 55,842 |
| 2023-12-21 | $24.72 | $24.89 | $24.65 | $24.69 | $24.69 | 26,147 |
| 2023-12-20 | $24.71 | $24.97 | $24.58 | $24.58 | $24.58 | 31,432 |
| 2023-12-19 | $24.59 | $24.83 | $24.47 | $24.78 | $24.78 | 14,927 |
| 2023-12-18 | $24.65 | $24.65 | $24.44 | $24.46 | $24.46 | 40,269 |
| 2023-12-15 | $24.88 | $24.92 | $24.65 | $24.69 | $24.69 | 15,566 |
| 2023-12-14 | $24.76 | $24.85 | $24.65 | $24.81 | $24.81 | 18,906 |
| 2023-12-13 | $24.41 | $24.60 | $24.27 | $24.56 | $24.56 | 20,496 |
| 2023-12-12 | $24.39 | $24.44 | $24.29 | $24.29 | $24.29 | 13,265 |
| 2023-12-11 | $24.52 | $24.52 | $24.29 | $24.30 | $24.30 | 17,502 |
| 2023-12-08 | $24.51 | $24.60 | $24.42 | $24.48 | $24.48 | 21,861 |
| 2023-12-07 | $24.58 | $24.61 | $24.47 | $24.58 | $24.58 | 12,961 |
| 2023-12-06 | $24.59 | $24.69 | $24.46 | $24.50 | $24.50 | 10,404 |
| 2023-12-05 | $24.60 | $24.60 | $24.47 | $24.52 | $24.52 | 14,348 |
| 2023-12-04 | $24.53 | $24.60 | $24.40 | $24.48 | $24.48 | 34,357 |
| 2023-12-01 | $24.47 | $24.78 | $24.47 | $24.61 | $24.61 | 65,874 |
| 2023-11-30 | $24.47 | $24.69 | $24.45 | $24.55 | $24.55 | 116,390 |
| 2023-11-29 | $24.23 | $24.45 | $24.23 | $24.36 | $24.36 | 21,509 |
| 2023-11-28 | $23.87 | $24.27 | $23.87 | $24.23 | $24.23 | 14,471 |
| 2023-11-27 | $23.67 | $24.03 | $23.67 | $23.93 | $23.93 | 14,082 |
| 2023-11-24 | $23.72 | $23.75 | $23.67 | $23.75 | $23.75 | 13,270 |
| 2023-11-22 | $23.84 | $23.92 | $23.67 | $23.75 | $23.75 | 18,785 |
| 2023-11-21 | $23.98 | $23.98 | $23.79 | $23.92 | $23.92 | 11,958 |
| 2023-11-20 | $23.81 | $23.98 | $23.81 | $23.95 | $23.95 | 11,074 |
| 2023-11-17 | $23.98 | $23.98 | $23.86 | $23.94 | $23.94 | 3,377 |
| 2023-11-16 | $23.80 | $23.92 | $23.80 | $23.85 | $23.85 | 17,618 |
| 2023-11-15 | $23.89 | $23.96 | $23.66 | $23.90 | $23.90 | 7,135 |
| 2023-11-14 | $23.68 | $23.90 | $23.68 | $23.89 | $23.89 | 10,976 |
| 2023-11-13 | $23.16 | $23.42 | $23.10 | $23.38 | $23.38 | 19,182 |
| 2023-11-10 | $23.03 | $23.17 | $22.96 | $23.17 | $23.17 | 3,952 |
| 2023-11-09 | $23.20 | $23.26 | $22.89 | $22.96 | $22.96 | 20,439 |
| 2023-11-08 | $23.15 | $23.26 | $23.00 | $23.19 | $23.19 | 7,969 |
| 2023-11-07 | $23.20 | $23.20 | $23.02 | $23.10 | $23.10 | 17,491 |
| 2023-11-06 | $23.11 | $23.20 | $22.98 | $23.17 | $23.17 | 24,456 |
| 2023-11-03 | $23.16 | $23.24 | $22.93 | $23.11 | $23.11 | 38,747 |
| 2023-11-02 | $22.57 | $23.20 | $22.57 | $22.91 | $22.91 | 62,605 |
| 2023-11-01 | $22.08 | $22.39 | $22.08 | $22.39 | $22.39 | 6,965 |
| 2023-10-31 | $21.96 | $22.05 | $21.89 | $22.05 | $22.05 | 17,373 |
| 2023-10-30 | $21.79 | $21.96 | $21.79 | $21.86 | $21.86 | 13,379 |
| 2023-10-27 | $22.08 | $22.08 | $21.77 | $21.83 | $21.83 | 6,340 |
| 2023-10-26 | $22.08 | $22.10 | $21.93 | $22.06 | $22.06 | 8,752 |
| 2023-10-25 | $22.09 | $22.10 | $21.88 | $21.97 | $21.97 | 7,692 |
| 2023-10-24 | $22.00 | $22.17 | $21.99 | $22.07 | $22.07 | 13,685 |
| 2023-10-23 | $21.94 | $22.06 | $21.82 | $21.86 | $21.86 | 13,795 |
| 2023-10-20 | $21.84 | $21.98 | $21.64 | $21.95 | $21.95 | 7,322 |
| 2023-10-19 | $21.73 | $21.77 | $21.72 | $21.74 | $21.74 | 9,025 |
| 2023-10-18 | $21.88 | $21.88 | $21.69 | $21.77 | $21.77 | 8,762 |
| 2023-10-17 | $22.05 | $22.05 | $21.96 | $21.98 | $21.98 | 10,543 |
| 2023-10-16 | $22.41 | $22.41 | $22.16 | $22.16 | $22.16 | 11,127 |
| 2023-10-13 | $22.45 | $22.45 | $22.25 | $22.30 | $22.30 | 5,651 |
| 2023-10-12 | $22.71 | $22.71 | $22.38 | $22.45 | $22.45 | 10,085 |
| 2023-10-11 | $22.59 | $22.78 | $22.59 | $22.78 | $22.78 | 6,771 |
| 2023-10-10 | $22.40 | $22.66 | $22.40 | $22.58 | $22.58 | 6,974 |
| 2023-10-09 | $22.31 | $22.45 | $22.18 | $22.40 | $22.40 | 12,490 |
| 2023-10-06 | $22.15 | $22.45 | $22.09 | $22.24 | $22.24 | 17,537 |
| 2023-10-05 | $22.36 | $22.48 | $22.20 | $22.34 | $22.34 | 14,583 |
| 2023-10-04 | $22.25 | $22.42 | $22.10 | $22.29 | $22.29 | 31,804 |
| 2023-10-03 | $22.39 | $22.41 | $22.06 | $22.21 | $22.21 | 69,529 |
| 2023-10-02 | $22.67 | $22.67 | $22.20 | $22.41 | $22.41 | 45,807 |
| 2023-09-29 | $22.97 | $23.00 | $22.52 | $22.56 | $22.56 | 358,895 |
| 2023-09-28 | $22.95 | $22.95 | $22.74 | $22.90 | $22.90 | 144,006 |
| 2023-09-27 | $23.36 | $23.36 | $23.18 | $23.32 | $22.95 | 38,805 |
| 2023-09-26 | $23.19 | $23.30 | $23.00 | $23.26 | $22.89 | 29,402 |
| 2023-09-25 | $23.14 | $23.23 | $23.05 | $23.21 | $22.84 | 74,297 |
| 2023-09-22 | $23.37 | $23.43 | $23.27 | $23.27 | $22.90 | 18,401 |
| 2023-09-21 | $23.50 | $23.50 | $23.33 | $23.38 | $23.38 | 16,158 |
| 2023-09-20 | $23.66 | $23.75 | $23.60 | $23.65 | $23.65 | 260,195 |
| 2023-09-19 | $23.60 | $23.69 | $23.60 | $23.64 | $23.64 | 129,783 |
| 2023-09-18 | $23.60 | $23.70 | $23.60 | $23.67 | $23.67 | 30,050 |
| 2023-09-15 | $23.62 | $23.65 | $23.58 | $23.65 | $23.65 | 22,646 |
| 2023-09-14 | $23.68 | $23.69 | $23.63 | $23.67 | $23.67 | 6,084 |
| 2023-09-13 | $23.67 | $23.70 | $23.58 | $23.62 | $23.62 | 7,077 |
| 2023-09-12 | $23.65 | $23.74 | $23.55 | $23.65 | $23.65 | 10,879 |
| 2023-09-11 | $23.77 | $23.77 | $23.67 | $23.72 | $23.72 | 29,339 |
| 2023-09-08 | $23.73 | $23.82 | $23.66 | $23.79 | $23.79 | 22,499 |
| 2023-09-07 | $23.72 | $23.80 | $23.66 | $23.72 | $23.72 | 9,833 |
| 2023-09-06 | $23.82 | $23.82 | $23.72 | $23.76 | $23.76 | 9,732 |
| 2023-09-05 | $23.76 | $23.96 | $23.76 | $23.82 | $23.82 | 15,206 |
| 2023-09-01 | $23.86 | $23.97 | $23.85 | $23.89 | $23.89 | 9,349 |
| 2023-08-31 | $23.67 | $23.85 | $23.65 | $23.85 | $23.85 | 83,336 |
| 2023-08-30 | $23.62 | $23.82 | $23.61 | $23.74 | $23.74 | 28,394 |
| 2023-08-29 | $23.56 | $23.77 | $23.56 | $23.68 | $23.68 | 17,181 |
| 2023-08-28 | $23.60 | $23.62 | $23.48 | $23.60 | $23.60 | 37,526 |
| 2023-08-25 | $23.76 | $23.76 | $23.47 | $23.60 | $23.60 | 37,815 |
| 2023-08-24 | $23.65 | $23.76 | $23.55 | $23.73 | $23.73 | 14,258 |
| 2023-08-23 | $23.67 | $23.74 | $23.52 | $23.65 | $23.65 | 18,615 |
| 2023-08-22 | $23.77 | $23.80 | $23.49 | $23.52 | $23.52 | 16,366 |
| 2023-08-21 | $23.76 | $23.78 | $23.68 | $23.76 | $23.76 | 12,147 |
| 2023-08-18 | $23.75 | $23.90 | $23.75 | $23.76 | $23.76 | 6,107 |
| 2023-08-17 | $23.99 | $23.99 | $23.76 | $23.82 | $23.82 | 16,808 |
| 2023-08-16 | $23.92 | $23.94 | $23.80 | $23.87 | $23.87 | 26,175 |
| 2023-08-15 | $23.95 | $23.99 | $23.86 | $23.86 | $23.86 | 8,035 |
| 2023-08-14 | $23.91 | $24.02 | $23.85 | $23.90 | $23.90 | 16,936 |
| 2023-08-11 | $24.07 | $24.07 | $23.88 | $23.91 | $23.91 | 1,962 |
| 2023-08-10 | $24.00 | $24.16 | $24.00 | $24.01 | $24.01 | 14,250 |
| 2023-08-09 | $24.02 | $24.05 | $23.95 | $23.95 | $23.95 | 10,134 |
| 2023-08-08 | $23.94 | $24.02 | $23.91 | $23.96 | $23.96 | 15,854 |
| 2023-08-07 | $24.00 | $24.15 | $23.79 | $23.94 | $23.94 | 12,795 |
| 2023-08-04 | $24.06 | $24.10 | $24.00 | $24.00 | $24.00 | 1,333 |
| 2023-08-03 | $23.86 | $23.93 | $23.82 | $23.88 | $23.88 | 13,059 |
| 2023-08-02 | $23.95 | $24.04 | $23.90 | $23.91 | $23.91 | 21,823 |
| 2023-08-01 | $24.02 | $24.24 | $23.98 | $23.98 | $23.98 | 8,196 |
| 2023-07-31 | $24.04 | $24.27 | $24.04 | $24.15 | $24.15 | 28,815 |
| 2023-07-28 | $24.18 | $24.28 | $24.00 | $24.05 | $24.05 | 8,390 |
| 2023-07-27 | $24.45 | $24.61 | $24.13 | $24.14 | $24.14 | 7,909 |
| 2023-07-26 | $24.35 | $24.45 | $24.30 | $24.43 | $24.43 | 12,567 |
| 2023-07-25 | $24.28 | $24.35 | $24.28 | $24.35 | $24.35 | 3,654 |
| 2023-07-24 | $24.19 | $24.32 | $24.09 | $24.32 | $24.32 | 6,988 |
| 2023-07-21 | $24.20 | $24.20 | $24.14 | $24.19 | $24.19 | 6,731 |
| 2023-07-20 | $24.18 | $24.24 | $24.08 | $24.19 | $24.19 | 9,346 |
| 2023-07-19 | $24.27 | $24.27 | $24.15 | $24.18 | $24.18 | 7,931 |
| 2023-07-18 | $24.18 | $24.27 | $24.16 | $24.21 | $24.21 | 1,411 |
| 2023-07-17 | $24.25 | $24.25 | $24.06 | $24.17 | $24.17 | 4,169 |
| 2023-07-14 | $24.46 | $24.46 | $24.19 | $24.23 | $24.23 | 6,216 |
| 2023-07-13 | $24.30 | $24.36 | $24.10 | $24.31 | $24.31 | 11,159 |
| 2023-07-12 | $24.08 | $24.23 | $23.99 | $24.20 | $24.20 | 13,505 |
| 2023-07-11 | $23.85 | $24.00 | $23.85 | $24.00 | $24.00 | 13,198 |
| 2023-07-10 | $23.88 | $23.89 | $23.67 | $23.85 | $23.85 | 15,637 |
| 2023-07-07 | $23.52 | $23.84 | $23.52 | $23.71 | $23.71 | 7,197 |
| 2023-07-06 | $23.84 | $23.84 | $23.53 | $23.72 | $23.72 | 11,758 |
| 2023-07-05 | $24.02 | $24.15 | $23.84 | $23.84 | $23.84 | 16,109 |
| 2023-07-03 | $23.91 | $24.01 | $23.83 | $23.91 | $23.91 | 6,244 |
| 2023-06-30 | $23.79 | $23.97 | $23.75 | $23.97 | $23.97 | 58,156 |
| 2023-06-29 | $23.74 | $23.88 | $23.60 | $23.88 | $23.88 | 11,213 |
| 2023-06-28 | $24.22 | $24.28 | $24.14 | $24.26 | $23.89 | 16,227 |
| 2023-06-27 | $24.42 | $24.42 | $24.21 | $24.24 | $23.87 | 7,601 |
| 2023-06-26 | $24.27 | $24.45 | $24.11 | $24.28 | $23.91 | 8,795 |
| 2023-06-23 | $24.11 | $24.22 | $24.11 | $24.22 | $23.85 | 5,053 |
| 2023-06-22 | $24.13 | $24.15 | $24.07 | $24.10 | $23.74 | 7,773 |
| 2023-06-21 | $24.24 | $24.24 | $24.00 | $24.11 | $23.75 | 19,509 |
| 2023-06-20 | $24.20 | $24.30 | $24.05 | $24.20 | $23.83 | 16,373 |
| 2023-06-16 | $24.20 | $24.25 | $24.14 | $24.20 | $23.83 | 10,038 |
| 2023-06-15 | $24.17 | $24.28 | $24.17 | $24.25 | $23.88 | 5,561 |
| 2023-06-14 | $24.31 | $24.31 | $24.09 | $24.21 | $23.84 | 8,511 |
| 2023-06-13 | $24.33 | $24.35 | $24.25 | $24.30 | $23.93 | 9,737 |
| 2023-06-12 | $24.34 | $24.34 | $24.21 | $24.23 | $23.86 | 8,891 |
| 2023-06-09 | $24.35 | $24.39 | $24.28 | $24.28 | $23.91 | 9,027 |
| 2023-06-08 | $24.35 | $24.44 | $24.35 | $24.40 | $24.03 | 6,663 |
| 2023-06-07 | $24.36 | $24.50 | $24.33 | $24.44 | $24.07 | 10,749 |
| 2023-06-06 | $24.32 | $24.46 | $24.27 | $24.44 | $24.07 | 20,716 |
| 2023-06-05 | $24.38 | $24.38 | $24.30 | $24.33 | $23.96 | 26,419 |
| 2023-06-02 | $24.27 | $24.34 | $24.22 | $24.30 | $23.93 | 50,184 |
| 2023-06-01 | $24.26 | $24.48 | $24.18 | $24.20 | $23.83 | 76,885 |
| 2023-05-31 | $24.19 | $24.34 | $24.11 | $24.22 | $23.85 | 87,431 |
| 2023-05-30 | $24.29 | $24.31 | $24.09 | $24.10 | $23.74 | 19,157 |
| 2023-05-26 | $24.15 | $24.22 | $24.15 | $24.20 | $23.83 | 6,526 |
| 2023-05-25 | $24.26 | $24.35 | $24.16 | $24.22 | $23.85 | 8,222 |
| 2023-05-24 | $24.20 | $24.23 | $24.12 | $24.17 | $23.80 | 9,795 |
| 2023-05-23 | $24.09 | $24.23 | $24.09 | $24.22 | $23.85 | 21,036 |
| 2023-05-22 | $24.28 | $24.28 | $24.19 | $24.22 | $23.85 | 18,303 |
| 2023-05-19 | $24.28 | $24.40 | $24.20 | $24.21 | $23.84 | 8,640 |
| 2023-05-18 | $24.48 | $24.70 | $24.26 | $24.30 | $23.93 | 35,139 |
| 2023-05-17 | $24.53 | $24.61 | $24.40 | $24.60 | $24.23 | 16,856 |
| 2023-05-16 | $24.30 | $24.36 | $24.30 | $24.36 | $23.99 | 8,571 |
| 2023-05-15 | $24.20 | $24.40 | $24.19 | $24.37 | $24.00 | 7,224 |
| 2023-05-12 | $24.23 | $24.47 | $24.18 | $24.36 | $23.99 | 4,022 |
| 2023-05-11 | $24.35 | $24.37 | $24.14 | $24.25 | $23.88 | 7,645 |
| 2023-05-10 | $24.45 | $24.50 | $24.31 | $24.35 | $23.98 | 9,967 |
| 2023-05-09 | $24.17 | $24.49 | $24.12 | $24.31 | $23.94 | 7,779 |
| 2023-05-08 | $24.26 | $24.49 | $24.26 | $24.45 | $24.08 | 8,025 |
| 2023-05-05 | $24.17 | $24.93 | $24.17 | $24.25 | $23.88 | 8,578 |
| 2023-05-04 | $24.56 | $24.56 | $24.00 | $24.00 | $23.64 | 8,488 |
| 2023-05-03 | $24.62 | $24.74 | $24.46 | $24.59 | $24.22 | 8,794 |
| 2023-05-02 | $24.60 | $24.68 | $24.46 | $24.68 | $24.31 | 11,238 |
| 2023-05-01 | $24.86 | $24.91 | $24.60 | $24.74 | $24.37 | 12,995 |
| 2023-04-28 | $24.62 | $24.92 | $24.62 | $24.87 | $24.49 | 68,918 |
| 2023-04-27 | $24.59 | $24.61 | $24.56 | $24.61 | $24.23 | 9,933 |
| 2023-04-26 | $24.52 | $24.62 | $24.48 | $24.56 | $24.18 | 10,959 |
| 2023-04-25 | $24.56 | $24.60 | $24.46 | $24.46 | $24.09 | 4,939 |
| 2023-04-24 | $24.68 | $24.68 | $24.57 | $24.62 | $24.25 | 11,109 |
| 2023-04-21 | $24.68 | $24.68 | $24.45 | $24.60 | $24.60 | 9,020 |
| 2023-04-20 | $24.77 | $24.77 | $24.45 | $24.67 | $24.67 | 17,948 |
| 2023-04-19 | $24.74 | $24.82 | $24.69 | $24.69 | $24.69 | 7,988 |
| 2023-04-18 | $24.75 | $24.82 | $24.71 | $24.74 | $24.74 | 11,666 |
| 2023-04-17 | $24.77 | $24.79 | $24.63 | $24.68 | $24.68 | 12,504 |
| 2023-04-14 | $24.64 | $24.77 | $24.61 | $24.77 | $24.77 | 10,707 |
| 2023-04-13 | $24.69 | $24.75 | $24.54 | $24.74 | $24.74 | 21,911 |
| 2023-04-12 | $24.65 | $24.74 | $24.50 | $24.53 | $24.53 | 18,848 |
| 2023-04-11 | $24.47 | $24.67 | $24.40 | $24.65 | $24.65 | 18,879 |
| 2023-04-10 | $24.29 | $24.50 | $24.29 | $24.48 | $24.48 | 5,245 |
| 2023-04-06 | $24.41 | $24.59 | $24.27 | $24.43 | $24.43 | 8,945 |
| 2023-04-05 | $24.22 | $24.52 | $24.19 | $24.40 | $24.40 | 13,685 |
| 2023-04-04 | $24.35 | $24.44 | $24.19 | $24.43 | $24.43 | 7,439 |
| 2023-04-03 | $24.00 | $24.37 | $24.00 | $24.26 | $24.26 | 21,258 |
| 2023-03-31 | $24.07 | $24.13 | $23.91 | $24.13 | $24.13 | 31,272 |
| 2023-03-30 | $24.05 | $24.05 | $23.82 | $23.94 | $23.94 | 19,152 |
| 2023-03-29 | $24.37 | $24.64 | $24.09 | $24.20 | $23.83 | 21,818 |
| 2023-03-28 | $24.38 | $24.38 | $24.16 | $24.17 | $23.81 | 5,445 |
| 2023-03-27 | $24.37 | $24.75 | $23.95 | $24.19 | $23.82 | 15,910 |
| 2023-03-24 | $23.95 | $24.30 | $23.95 | $24.17 | $23.80 | 1,685 |
| 2023-03-23 | $24.52 | $24.69 | $24.34 | $24.35 | $23.98 | 4,498 |
| 2023-03-22 | $24.62 | $24.62 | $24.35 | $24.50 | $24.13 | 7,554 |
| 2023-03-21 | $24.29 | $24.89 | $24.13 | $24.14 | $23.78 | 9,698 |
| 2023-03-20 | $24.06 | $24.40 | $24.00 | $24.10 | $23.74 | 5,202 |
| 2023-03-17 | $24.56 | $24.56 | $24.15 | $24.24 | $23.87 | 3,476 |
| 2023-03-16 | $23.72 | $24.70 | $23.72 | $24.56 | $24.19 | 11,676 |
| 2023-03-15 | $23.46 | $23.92 | $23.46 | $23.88 | $23.51 | 3,281 |
| 2023-03-14 | $23.60 | $24.16 | $23.60 | $23.92 | $23.56 | 9,868 |
| 2023-03-13 | $23.69 | $23.91 | $21.76 | $23.42 | $23.07 | 7,674 |
| 2023-03-10 | $23.56 | $24.03 | $23.28 | $23.96 | $23.60 | 3,191 |
| 2023-03-09 | $24.20 | $24.29 | $23.73 | $23.95 | $23.59 | 6,850 |
| 2023-03-08 | $24.11 | $24.30 | $24.11 | $24.30 | $23.93 | 8,535 |
| 2023-03-07 | $24.27 | $24.31 | $24.17 | $24.17 | $23.81 | 4,754 |
| 2023-03-06 | $24.36 | $24.36 | $24.25 | $24.25 | $23.88 | 3,934 |
| 2023-03-03 | $24.42 | $24.42 | $24.29 | $24.34 | $23.97 | 9,090 |
| 2023-03-02 | $24.40 | $24.40 | $24.01 | $24.24 | $23.87 | 11,471 |
| 2023-03-01 | $24.51 | $24.51 | $24.27 | $24.32 | $23.95 | 12,078 |
| 2023-02-28 | $24.26 | $24.56 | $24.26 | $24.56 | $24.19 | 29,236 |
| 2023-02-27 | $24.26 | $24.40 | $24.21 | $24.40 | $24.03 | 8,358 |
| 2023-02-24 | $24.21 | $24.32 | $24.10 | $24.26 | $23.89 | 8,168 |
| 2023-02-23 | $24.27 | $24.45 | $24.23 | $24.45 | $24.08 | 7,439 |
| 2023-02-22 | $23.96 | $24.22 | $23.96 | $24.22 | $23.85 | 5,517 |
| 2023-02-21 | $24.43 | $24.43 | $23.87 | $23.96 | $23.60 | 15,130 |
| 2023-02-17 | $24.63 | $24.63 | $24.31 | $24.52 | $24.15 | 9,254 |
| 2023-02-16 | $24.60 | $24.70 | $24.43 | $24.60 | $24.23 | 4,914 |
| 2023-02-15 | $24.65 | $24.73 | $24.63 | $24.70 | $24.33 | 9,251 |
| 2023-02-14 | $24.49 | $24.66 | $24.49 | $24.65 | $24.28 | 3,956 |
| 2023-02-13 | $24.39 | $24.54 | $24.31 | $24.54 | $24.17 | 15,165 |
| 2023-02-10 | $24.38 | $24.48 | $24.37 | $24.40 | $24.03 | 7,420 |
| 2023-02-09 | $24.66 | $24.67 | $24.40 | $24.40 | $24.03 | 14,239 |
| 2023-02-08 | $24.38 | $24.59 | $24.31 | $24.50 | $24.13 | 8,741 |
| 2023-02-07 | $24.47 | $24.66 | $24.24 | $24.38 | $24.01 | 13,257 |
| 2023-02-06 | $24.69 | $24.69 | $24.33 | $24.45 | $24.08 | 28,642 |
| 2023-02-03 | $24.71 | $25.07 | $24.63 | $24.63 | $24.26 | 5,491 |
| 2023-02-02 | $25.15 | $25.21 | $24.93 | $25.20 | $24.82 | 12,740 |
| 2023-02-01 | $24.89 | $25.05 | $24.80 | $25.04 | $24.66 | 16,201 |
| 2023-01-31 | $24.64 | $24.91 | $24.62 | $24.88 | $24.50 | 96,778 |
| 2023-01-30 | $24.60 | $24.77 | $24.56 | $24.62 | $24.25 | 15,680 |
| 2023-01-27 | $24.56 | $24.76 | $24.56 | $24.66 | $24.29 | 11,870 |
| 2023-01-26 | $24.63 | $24.64 | $24.51 | $24.58 | $24.21 | 16,761 |
| 2023-01-25 | $24.47 | $24.62 | $24.41 | $24.62 | $24.25 | 23,149 |
| 2023-01-24 | $24.51 | $24.70 | $24.40 | $24.52 | $24.15 | 15,314 |
| 2023-01-23 | $24.46 | $24.55 | $24.44 | $24.45 | $24.08 | 19,135 |
| 2023-01-20 | $24.56 | $24.71 | $24.21 | $24.34 | $23.97 | 16,990 |
| 2023-01-19 | $24.51 | $24.67 | $24.40 | $24.45 | $24.08 | 12,544 |
| 2023-01-18 | $24.48 | $24.72 | $24.48 | $24.61 | $24.24 | 13,046 |
| 2023-01-17 | $24.17 | $24.39 | $24.15 | $24.31 | $23.94 | 29,934 |
| 2023-01-13 | $24.10 | $24.22 | $24.01 | $24.16 | $23.80 | 14,597 |
| 2023-01-12 | $23.95 | $24.10 | $23.95 | $23.97 | $23.61 | 18,438 |
| 2023-01-11 | $23.91 | $24.04 | $23.81 | $23.81 | $23.45 | 10,825 |
| 2023-01-10 | $23.79 | $23.92 | $23.73 | $23.81 | $23.45 | 24,770 |
| 2023-01-09 | $23.75 | $23.93 | $23.60 | $23.72 | $23.36 | 39,014 |
| 2023-01-06 | $23.34 | $23.91 | $23.04 | $23.91 | $23.55 | 24,344 |
| 2023-01-05 | $22.67 | $23.34 | $22.63 | $23.21 | $22.86 | 28,097 |
| 2023-01-04 | $22.61 | $22.76 | $22.46 | $22.70 | $22.36 | 44,625 |
| 2023-01-03 | $22.58 | $22.58 | $22.35 | $22.40 | $22.06 | 2,678 |
| 2022-12-30 | $22.21 | $22.40 | $22.15 | $22.18 | $21.85 | 22,756 |
| 2022-12-29 | $22.32 | $22.65 | $22.32 | $22.37 | $22.03 | 18,199 |
| 2022-12-28 | $22.80 | $22.98 | $22.67 | $22.67 | $21.97 | 17,633 |
| 2022-12-27 | $23.03 | $23.17 | $22.75 | $22.90 | $22.19 | 11,368 |
| 2022-12-23 | $23.33 | $23.34 | $23.11 | $23.13 | $22.41 | 9,737 |
| 2022-12-22 | $23.52 | $23.52 | $23.21 | $23.23 | $22.51 | 13,660 |
| 2022-12-21 | $23.56 | $23.70 | $23.55 | $23.58 | $22.85 | 21,445 |
| 2022-12-20 | $23.68 | $23.85 | $23.54 | $23.55 | $22.82 | 28,184 |
| 2022-12-19 | $23.66 | $23.79 | $23.53 | $23.53 | $22.80 | 9,861 |
| 2022-12-16 | $23.45 | $23.76 | $23.40 | $23.71 | $22.97 | 14,762 |
| 2022-12-15 | $23.60 | $23.60 | $23.38 | $23.53 | $22.80 | 26,780 |
| 2022-12-14 | $23.71 | $23.84 | $23.52 | $23.56 | $22.82 | 29,096 |
| 2022-12-13 | $23.63 | $23.74 | $23.50 | $23.63 | $22.90 | 30,221 |
| 2022-12-12 | $23.32 | $23.49 | $23.29 | $23.40 | $22.67 | 35,207 |
| 2022-12-09 | $23.76 | $23.76 | $23.32 | $23.37 | $22.65 | 12,655 |
| 2022-12-08 | $23.66 | $23.87 | $23.66 | $23.82 | $23.08 | 31,065 |
| 2022-12-07 | $23.56 | $23.71 | $23.56 | $23.61 | $22.88 | 27,426 |
| 2022-12-06 | $23.76 | $23.80 | $23.66 | $23.71 | $22.97 | 15,904 |
| 2022-12-05 | $23.85 | $24.00 | $23.80 | $23.84 | $23.10 | 15,506 |
| 2022-12-02 | $23.88 | $24.00 | $23.73 | $24.00 | $23.26 | 13,232 |
| 2022-12-01 | $23.68 | $23.98 | $23.53 | $23.94 | $23.20 | 25,015 |
| 2022-11-30 | $23.35 | $23.55 | $23.19 | $23.54 | $22.81 | 34,637 |
| 2022-11-29 | $23.50 | $23.50 | $23.31 | $23.38 | $22.66 | 15,508 |
| 2022-11-28 | $23.70 | $23.73 | $23.53 | $23.54 | $22.81 | 18,392 |
| 2022-11-25 | $23.51 | $23.68 | $23.51 | $23.55 | $22.82 | 11,759 |
| 2022-11-23 | $23.54 | $23.68 | $23.53 | $23.68 | $22.95 | 2,901 |
| 2022-11-22 | $23.50 | $23.60 | $23.50 | $23.51 | $22.78 | 6,903 |
| 2022-11-21 | $23.60 | $23.60 | $23.41 | $23.46 | $22.73 | 9,208 |
| 2022-11-18 | $23.51 | $23.57 | $23.41 | $23.51 | $22.78 | 12,260 |
| 2022-11-17 | $23.47 | $23.47 | $23.39 | $23.41 | $22.68 | 12,412 |
| 2022-11-16 | $23.35 | $23.60 | $23.35 | $23.52 | $22.79 | 13,448 |
| 2022-11-15 | $23.06 | $23.56 | $23.06 | $23.48 | $22.75 | 21,304 |
| 2022-11-14 | $23.00 | $23.06 | $22.65 | $23.02 | $22.31 | 32,280 |
| 2022-11-11 | $22.83 | $23.13 | $22.73 | $23.07 | $22.35 | 56,527 |
| 2022-11-10 | $22.22 | $22.85 | $22.18 | $22.77 | $22.06 | 66,231 |
| 2022-11-09 | $22.05 | $22.05 | $21.67 | $21.90 | $21.22 | 23,390 |
| 2022-11-08 | $21.65 | $22.01 | $21.65 | $22.00 | $21.32 | 15,741 |
| 2022-11-07 | $21.51 | $21.67 | $21.48 | $21.58 | $20.91 | 12,036 |
| 2022-11-04 | $21.66 | $21.66 | $21.42 | $21.49 | $20.82 | 10,553 |
| 2022-11-03 | $21.60 | $21.66 | $21.34 | $21.59 | $20.92 | 132,309 |
| 2022-11-02 | $21.69 | $21.85 | $21.53 | $21.67 | $21.00 | 13,272 |
| 2022-11-01 | $21.88 | $21.88 | $21.62 | $21.78 | $21.10 | 15,219 |
| 2022-10-31 | $21.83 | $21.89 | $21.64 | $21.77 | $21.09 | 14,246 |
| 2022-10-28 | $21.79 | $21.98 | $21.79 | $21.87 | $21.87 | 10,976 |
| 2022-10-27 | $21.91 | $22.10 | $21.80 | $21.89 | $21.89 | 8,308 |
| 2022-10-26 | $21.80 | $22.10 | $21.80 | $21.84 | $21.84 | 34,449 |
| 2022-10-25 | $21.83 | $22.27 | $21.82 | $21.82 | $21.82 | 16,532 |
| 2022-10-24 | $21.66 | $21.79 | $21.57 | $21.70 | $21.70 | 12,521 |
| 2022-10-21 | $21.91 | $21.91 | $21.60 | $21.64 | $21.64 | 7,658 |
| 2022-10-20 | $22.14 | $22.14 | $21.86 | $21.86 | $21.86 | 12,784 |
| 2022-10-19 | $22.22 | $22.22 | $22.08 | $22.21 | $22.21 | 7,113 |
| 2022-10-18 | $22.33 | $22.42 | $22.25 | $22.28 | $22.28 | 30,749 |
| 2022-10-17 | $22.33 | $22.39 | $22.10 | $22.15 | $22.15 | 9,897 |
| 2022-10-14 | $22.17 | $22.30 | $22.04 | $22.16 | $22.16 | 9,230 |
| 2022-10-13 | $22.07 | $22.45 | $21.73 | $22.05 | $22.05 | 23,817 |
| 2022-10-12 | $22.43 | $22.52 | $22.25 | $22.25 | $22.25 | 7,820 |
| 2022-10-11 | $22.63 | $22.71 | $22.32 | $22.47 | $22.47 | 11,127 |
| 2022-10-10 | $22.88 | $23.00 | $22.58 | $22.58 | $22.58 | 9,346 |
| 2022-10-07 | $22.87 | $23.02 | $22.82 | $22.83 | $22.83 | 8,983 |
| 2022-10-06 | $23.10 | $23.10 | $22.93 | $22.93 | $22.93 | 8,334 |
| 2022-10-05 | $23.20 | $23.20 | $23.05 | $23.05 | $23.05 | 10,657 |
| 2022-10-04 | $23.29 | $23.49 | $23.20 | $23.22 | $23.22 | 21,228 |
| 2022-10-03 | $23.26 | $23.29 | $23.13 | $23.19 | $23.19 | 14,218 |
| 2022-09-30 | $23.20 | $23.48 | $22.95 | $23.05 | $23.05 | 345,392 |
| 2022-09-29 | $23.14 | $23.25 | $22.98 | $23.15 | $23.15 | 21,672 |
| 2022-09-28 | $23.53 | $23.70 | $23.49 | $23.54 | $23.17 | 27,822 |
| 2022-09-27 | $23.52 | $23.60 | $23.28 | $23.49 | $23.12 | 24,538 |
| 2022-09-26 | $23.55 | $23.86 | $23.38 | $23.50 | $23.13 | 23,112 |
| 2022-09-23 | $23.82 | $23.95 | $23.56 | $23.58 | $23.21 | 20,403 |
| 2022-09-22 | $24.25 | $24.25 | $23.84 | $23.88 | $23.51 | 12,672 |
| 2022-09-21 | $24.29 | $24.42 | $24.11 | $24.20 | $24.20 | 12,042 |
| 2022-09-20 | $24.26 | $24.26 | $24.11 | $24.11 | $24.11 | 12,745 |
| 2022-09-19 | $24.35 | $24.41 | $24.17 | $24.30 | $24.30 | 14,656 |
| 2022-09-16 | $24.38 | $24.44 | $24.25 | $24.35 | $24.35 | 17,304 |
| 2022-09-15 | $24.38 | $24.48 | $24.33 | $24.45 | $24.45 | 16,890 |
| 2022-09-14 | $24.31 | $24.51 | $24.31 | $24.45 | $24.45 | 13,896 |
| 2022-09-13 | $24.30 | $24.40 | $24.30 | $24.39 | $24.39 | 16,624 |
| 2022-09-12 | $24.45 | $24.55 | $24.44 | $24.48 | $24.48 | 22,167 |
| 2022-09-09 | $24.42 | $24.48 | $24.41 | $24.44 | $24.44 | 40,352 |
| 2022-09-08 | $24.44 | $24.55 | $24.32 | $24.38 | $24.38 | 24,576 |
| 2022-09-07 | $24.52 | $24.59 | $24.45 | $24.50 | $24.50 | 42,815 |
| 2022-09-06 | $24.53 | $24.59 | $24.32 | $24.49 | $24.49 | 28,953 |
| 2022-09-02 | $24.65 | $24.74 | $24.52 | $24.59 | $24.59 | 21,855 |
| 2022-09-01 | $24.42 | $24.65 | $24.10 | $24.57 | $24.57 | 102,119 |
| 2022-08-31 | $24.47 | $24.53 | $24.12 | $24.46 | $24.46 | 70,967 |
| 2022-08-30 | $24.56 | $24.61 | $24.25 | $24.40 | $24.40 | 10,967 |
| 2022-08-29 | $24.67 | $24.75 | $24.55 | $24.55 | $24.55 | 7,197 |
| 2022-08-26 | $24.85 | $24.87 | $24.59 | $24.80 | $24.80 | 30,159 |
| 2022-08-25 | $24.62 | $24.93 | $24.62 | $24.80 | $24.80 | 9,456 |
| 2022-08-24 | $24.47 | $24.77 | $24.47 | $24.51 | $24.51 | 16,686 |
| 2022-08-23 | $24.65 | $24.83 | $24.20 | $24.42 | $24.42 | 20,740 |
| 2022-08-22 | $24.75 | $24.80 | $24.50 | $24.74 | $24.74 | 9,101 |
| 2022-08-19 | $24.87 | $24.88 | $24.76 | $24.87 | $24.87 | 10,934 |
| 2022-08-18 | $24.91 | $25.03 | $24.91 | $24.98 | $24.98 | 177,353 |
| 2022-08-17 | $25.21 | $25.21 | $24.87 | $24.92 | $24.92 | 57,756 |
| 2022-08-16 | $25.25 | $25.28 | $25.11 | $25.23 | $25.23 | 42,074 |
| 2022-08-15 | $25.31 | $25.35 | $25.27 | $25.28 | $25.28 | 1,694 |
| 2022-08-12 | $25.21 | $25.31 | $25.14 | $25.24 | $25.24 | 60,734 |
| 2022-08-11 | $25.18 | $25.30 | $25.13 | $25.20 | $25.20 | 50,486 |
| 2022-08-10 | $25.15 | $25.26 | $25.13 | $25.24 | $25.24 | 66,183 |
| 2022-08-09 | $25.08 | $25.09 | $24.92 | $24.99 | $24.99 | 21,169 |
| 2022-08-08 | $25.16 | $25.24 | $25.16 | $25.23 | $25.23 | 45,814 |
| 2022-08-05 | $25.17 | $25.17 | $25.00 | $25.11 | $25.11 | 92,593 |
| 2022-08-04 | $25.19 | $25.29 | $25.06 | $25.19 | $25.19 | 51,040 |
| 2022-08-03 | $25.39 | $25.39 | $24.97 | $25.25 | $25.25 | 141,580 |
| 2022-08-02 | $25.18 | $25.40 | $25.12 | $25.40 | $25.40 | 45,820 |
| 2022-08-01 | $25.18 | $25.32 | $25.08 | $25.23 | $25.23 | 97,976 |
| 2022-07-29 | $24.77 | $25.24 | $24.77 | $25.24 | $25.24 | 22,322 |
| 2022-07-28 | $24.75 | $24.87 | $24.68 | $24.82 | $24.82 | 16,221 |
| 2022-07-27 | $24.65 | $24.75 | $24.64 | $24.74 | $24.74 | 34,595 |
| 2022-07-26 | $24.62 | $24.65 | $24.51 | $24.63 | $24.63 | 143,264 |
| 2022-07-25 | $24.60 | $24.65 | $24.56 | $24.62 | $24.62 | 34,956 |
| 2022-07-22 | $24.47 | $24.64 | $24.47 | $24.60 | $24.60 | 15,730 |
| 2022-07-21 | $24.38 | $24.45 | $24.25 | $24.45 | $24.45 | 23,590 |
| 2022-07-20 | $24.31 | $24.39 | $24.23 | $24.33 | $24.33 | 31,406 |
| 2022-07-19 | $24.36 | $24.48 | $24.23 | $24.35 | $24.35 | 14,857 |
| 2022-07-18 | $24.25 | $24.38 | $23.99 | $24.27 | $24.27 | 38,750 |
| 2022-07-15 | $24.22 | $24.28 | $24.06 | $24.25 | $24.25 | 11,942 |
| 2022-07-14 | $23.95 | $24.14 | $23.89 | $24.11 | $24.11 | 14,304 |
| 2022-07-13 | $23.86 | $24.09 | $23.80 | $24.06 | $24.06 | 9,784 |
| 2022-07-12 | $24.01 | $24.17 | $23.93 | $24.04 | $24.04 | 33,058 |
| 2022-07-11 | $23.77 | $23.99 | $23.77 | $23.98 | $23.98 | 22,698 |
| 2022-07-08 | $23.75 | $23.94 | $23.70 | $23.94 | $23.94 | 18,339 |
| 2022-07-07 | $23.69 | $23.89 | $23.67 | $23.80 | $23.80 | 56,133 |
| 2022-07-06 | $23.68 | $23.79 | $23.53 | $23.67 | $23.67 | 46,736 |
| 2022-07-05 | $23.55 | $23.71 | $23.51 | $23.68 | $23.68 | 31,659 |
| 2022-07-01 | $23.45 | $23.69 | $23.45 | $23.62 | $23.62 | 47,220 |
| 2022-06-30 | $23.72 | $23.82 | $23.19 | $23.32 | $23.32 | 275,213 |
| 2022-06-29 | $23.85 | $23.85 | $23.68 | $23.72 | $23.72 | 11,672 |
| 2022-06-28 | $24.17 | $24.18 | $23.97 | $24.04 | $23.67 | 28,863 |
| 2022-06-27 | $24.16 | $24.25 | $23.91 | $24.01 | $23.64 | 23,268 |
| 2022-06-24 | $23.88 | $24.15 | $23.88 | $24.02 | $23.65 | 19,282 |
| 2022-06-23 | $23.79 | $24.00 | $23.74 | $23.89 | $23.53 | 22,436 |
| 2022-06-22 | $23.50 | $23.81 | $23.48 | $23.65 | $23.29 | 40,811 |
| 2022-06-21 | $23.45 | $23.45 | $23.23 | $23.36 | $23.00 | 27,733 |
| 2022-06-17 | $23.45 | $23.56 | $23.16 | $23.16 | $22.81 | 260,272 |
| 2022-06-16 | $23.51 | $23.60 | $23.12 | $23.36 | $23.00 | 65,030 |
| 2022-06-15 | $23.38 | $23.73 | $23.28 | $23.60 | $23.24 | 31,456 |
| 2022-06-14 | $23.54 | $23.61 | $23.20 | $23.27 | $22.92 | 35,666 |
| 2022-06-13 | $24.22 | $24.30 | $23.25 | $23.42 | $23.06 | 64,776 |
| 2022-06-10 | $24.80 | $24.80 | $24.51 | $24.73 | $24.35 | 19,417 |
| 2022-06-09 | $25.26 | $25.30 | $25.08 | $25.12 | $24.74 | 4,200 |
| 2022-06-08 | $25.51 | $25.61 | $25.36 | $25.36 | $24.97 | 2,810 |
| 2022-06-07 | $25.40 | $25.50 | $25.33 | $25.48 | $25.09 | 19,743 |
| 2022-06-06 | $25.60 | $25.60 | $25.39 | $25.40 | $25.01 | 13,605 |
| 2022-06-03 | $25.42 | $25.67 | $25.26 | $25.60 | $25.21 | 21,697 |
| 2022-06-02 | $25.70 | $25.70 | $25.37 | $25.52 | $25.13 | 10,078 |
| 2022-06-01 | $25.52 | $25.63 | $25.19 | $25.51 | $25.12 | 14,784 |
| 2022-05-31 | $25.57 | $25.63 | $25.28 | $25.63 | $25.24 | 36,675 |
| 2022-05-27 | $25.35 | $25.59 | $25.28 | $25.54 | $25.15 | 6,592 |
| 2022-05-26 | $25.30 | $25.46 | $25.17 | $25.23 | $24.85 | 18,842 |
| 2022-05-25 | $25.06 | $25.21 | $25.00 | $25.19 | $24.81 | 18,680 |
| 2022-05-24 | $25.00 | $25.00 | $24.80 | $24.93 | $24.55 | 12,380 |
| 2022-05-23 | $24.88 | $24.97 | $24.75 | $24.97 | $24.59 | 11,738 |
| 2022-05-20 | $24.77 | $24.97 | $24.52 | $24.73 | $24.35 | 22,259 |
| 2022-05-19 | $24.50 | $24.87 | $24.40 | $24.81 | $24.43 | 36,294 |
| 2022-05-18 | $24.58 | $24.80 | $24.31 | $24.45 | $24.08 | 22,584 |
| 2022-05-17 | $24.45 | $24.75 | $24.22 | $24.69 | $24.31 | 61,260 |
| 2022-05-16 | $24.25 | $24.51 | $24.20 | $24.29 | $23.92 | 17,602 |
| 2022-05-13 | $24.21 | $24.33 | $24.16 | $24.23 | $23.86 | 10,935 |
| 2022-05-12 | $24.33 | $24.42 | $24.02 | $24.17 | $23.80 | 15,035 |
| 2022-05-11 | $24.14 | $24.32 | $23.96 | $24.07 | $23.70 | 19,136 |
| 2022-05-10 | $24.43 | $24.43 | $24.11 | $24.15 | $23.78 | 11,428 |
| 2022-05-09 | $24.07 | $24.44 | $24.07 | $24.10 | $23.73 | 7,947 |
| 2022-05-06 | $24.50 | $24.51 | $24.10 | $24.49 | $24.12 | 11,280 |
| 2022-05-05 | $24.63 | $24.65 | $24.38 | $24.47 | $24.10 | 19,442 |
| 2022-05-04 | $24.76 | $24.79 | $24.15 | $24.51 | $24.14 | 29,471 |
| 2022-05-03 | $24.84 | $24.84 | $23.97 | $24.18 | $23.81 | 24,713 |
| 2022-05-02 | $25.02 | $25.16 | $24.32 | $24.33 | $23.96 | 15,026 |
| 2022-04-29 | $24.88 | $25.16 | $24.88 | $25.16 | $24.78 | 29,739 |
| 2022-04-28 | $24.81 | $25.13 | $24.51 | $25.13 | $24.75 | 4,603 |
| 2022-04-27 | $24.98 | $24.98 | $24.54 | $24.58 | $24.20 | 15,378 |
| 2022-04-26 | $25.15 | $25.21 | $24.91 | $24.91 | $24.53 | 6,174 |
| 2022-04-25 | $24.75 | $25.26 | $24.75 | $25.14 | $24.76 | 7,371 |
| 2022-04-22 | $24.72 | $25.05 | $24.72 | $25.01 | $24.63 | 16,897 |
| 2022-04-21 | $25.07 | $25.18 | $25.05 | $25.06 | $24.68 | 9,603 |
| 2022-04-20 | $25.02 | $25.21 | $25.02 | $25.10 | $24.72 | 4,997 |
| 2022-04-19 | $24.88 | $25.21 | $24.88 | $25.11 | $24.73 | 5,068 |
| 2022-04-18 | $25.06 | $25.28 | $25.06 | $25.08 | $24.70 | 3,968 |
| 2022-04-14 | $25.06 | $25.20 | $24.92 | $25.12 | $24.74 | 12,686 |
| 2022-04-13 | $25.07 | $25.11 | $24.96 | $24.96 | $24.58 | 4,141 |
| 2022-04-12 | $25.13 | $25.23 | $24.99 | $25.03 | $24.65 | 9,812 |
| 2022-04-11 | $25.15 | $25.15 | $24.99 | $24.99 | $24.61 | 20,889 |
| 2022-04-08 | $25.43 | $25.52 | $25.21 | $25.24 | $24.86 | 3,117 |
| 2022-04-07 | $25.42 | $25.65 | $25.22 | $25.37 | $24.98 | 12,050 |
| 2022-04-06 | $25.14 | $25.59 | $25.14 | $25.40 | $25.01 | 43,149 |
| 2022-04-05 | $25.77 | $25.77 | $25.35 | $25.35 | $24.96 | 6,862 |
| 2022-04-04 | $25.82 | $25.82 | $25.68 | $25.79 | $25.40 | 4,461 |
| 2022-04-01 | $25.81 | $25.88 | $25.70 | $25.70 | $25.31 | 16,984 |
| 2022-03-31 | $25.91 | $25.98 | $25.81 | $25.81 | $25.42 | 14,861 |
| 2022-03-30 | $25.84 | $25.96 | $25.84 | $25.91 | $25.51 | 2,587 |
| 2022-03-29 | $25.86 | $26.26 | $25.86 | $26.06 | $25.30 | 34,474 |
| 2022-03-28 | $25.65 | $25.96 | $25.65 | $25.86 | $25.11 | 4,746 |
| 2022-03-25 | $25.82 | $25.82 | $25.58 | $25.66 | $24.92 | 19,047 |
| 2022-03-24 | $25.97 | $25.97 | $25.89 | $25.92 | $25.17 | 7,819 |
| 2022-03-23 | $26.05 | $26.05 | $25.92 | $25.96 | $25.20 | 65,011 |
| 2022-03-22 | $26.09 | $26.09 | $25.86 | $26.00 | $25.25 | 36,148 |
| 2022-03-21 | $26.25 | $26.40 | $25.93 | $26.15 | $25.39 | 38,067 |
| 2022-03-18 | $26.04 | $26.33 | $25.95 | $26.33 | $25.57 | 268,769 |
| 2022-03-17 | $25.61 | $26.10 | $25.61 | $26.05 | $25.29 | 47,920 |
| 2022-03-16 | $25.54 | $25.82 | $25.45 | $25.58 | $24.84 | 14,797 |
| 2022-03-15 | $25.27 | $25.44 | $25.27 | $25.44 | $24.70 | 15,044 |
| 2022-03-14 | $25.35 | $25.41 | $25.12 | $25.18 | $24.45 | 18,311 |
| 2022-03-11 | $25.66 | $25.72 | $25.43 | $25.45 | $24.71 | 3,281 |
| 2022-03-10 | $25.73 | $25.87 | $25.45 | $25.66 | $24.92 | 14,286 |
| 2022-03-09 | $25.76 | $25.95 | $25.75 | $25.95 | $25.20 | 3,153 |
| 2022-03-08 | $25.84 | $25.92 | $25.68 | $25.75 | $25.00 | 6,232 |
| 2022-03-07 | $25.70 | $25.82 | $25.69 | $25.71 | $24.96 | 13,116 |
| 2022-03-04 | $25.84 | $26.00 | $25.84 | $25.98 | $25.23 | 11,342 |
| 2022-03-03 | $25.93 | $26.06 | $25.91 | $25.99 | $25.24 | 13,001 |
| 2022-03-02 | $26.04 | $26.09 | $25.95 | $26.05 | $25.29 | 15,957 |
| 2022-03-01 | $25.83 | $26.07 | $25.83 | $26.00 | $25.25 | 6,655 |
| 2022-02-28 | $26.10 | $26.10 | $25.82 | $25.82 | $25.07 | 29,422 |
| 2022-02-25 | $25.81 | $26.07 | $25.80 | $26.01 | $25.26 | 6,469 |
| 2022-02-24 | $25.70 | $26.05 | $25.70 | $25.96 | $25.21 | 5,711 |
| 2022-02-23 | $26.01 | $26.10 | $25.85 | $25.86 | $25.11 | 7,666 |
| 2022-02-22 | $25.98 | $25.98 | $25.88 | $25.93 | $25.18 | 8,194 |
| 2022-02-18 | $26.16 | $26.17 | $26.01 | $26.13 | $25.37 | 12,202 |
| 2022-02-17 | $26.04 | $26.13 | $26.04 | $26.10 | $25.34 | 7,225 |
| 2022-02-16 | $25.89 | $26.10 | $25.85 | $26.08 | $25.32 | 24,710 |
| 2022-02-15 | $25.55 | $26.08 | $25.47 | $26.01 | $25.26 | 29,989 |
| 2022-02-14 | $25.65 | $25.65 | $25.40 | $25.46 | $24.72 | 15,647 |
| 2022-02-11 | $26.11 | $26.11 | $25.73 | $25.74 | $24.99 | 14,393 |
| 2022-02-10 | $25.90 | $26.19 | $25.90 | $26.06 | $25.30 | 9,230 |
| 2022-02-09 | $26.20 | $26.24 | $26.06 | $26.11 | $25.35 | 13,873 |
| 2022-02-08 | $26.06 | $26.28 | $26.05 | $26.12 | $25.36 | 6,812 |
| 2022-02-07 | $26.24 | $26.31 | $26.14 | $26.27 | $25.51 | 5,463 |
| 2022-02-04 | $26.23 | $26.33 | $26.12 | $26.28 | $25.51 | 7,915 |
| 2022-02-03 | $26.16 | $26.38 | $26.16 | $26.33 | $25.57 | 26,636 |
| 2022-02-02 | $26.38 | $26.50 | $26.35 | $26.35 | $25.59 | 33,029 |
| 2022-02-01 | $26.61 | $26.61 | $26.40 | $26.44 | $25.67 | 16,343 |
| 2022-01-31 | $26.25 | $26.69 | $26.16 | $26.69 | $25.92 | 54,616 |
| 2022-01-28 | $25.97 | $26.21 | $25.90 | $26.15 | $25.39 | 14,627 |
| 2022-01-27 | $26.29 | $26.33 | $25.92 | $25.96 | $25.21 | 29,953 |
| 2022-01-26 | $26.53 | $26.53 | $26.04 | $26.15 | $25.39 | 8,405 |
| 2022-01-25 | $26.42 | $26.55 | $26.42 | $26.55 | $25.78 | 5,886 |
| 2022-01-24 | $26.48 | $26.49 | $26.33 | $26.44 | $25.67 | 11,697 |
| 2022-01-21 | $26.54 | $26.63 | $26.45 | $26.55 | $25.78 | 7,182 |
| 2022-01-20 | $26.50 | $26.58 | $26.47 | $26.56 | $25.79 | 5,819 |
| 2022-01-19 | $26.49 | $26.61 | $26.45 | $26.61 | $25.84 | 4,796 |
| 2022-01-18 | $26.58 | $26.65 | $26.47 | $26.47 | $25.70 | 7,052 |
| 2022-01-14 | $26.58 | $26.69 | $26.54 | $26.64 | $25.87 | 16,948 |
| 2022-01-13 | $26.60 | $26.70 | $26.56 | $26.65 | $25.88 | 5,658 |
| 2022-01-12 | $26.56 | $26.70 | $26.53 | $26.65 | $25.88 | 29,993 |
| 2022-01-11 | $26.40 | $26.75 | $26.40 | $26.58 | $25.81 | 13,856 |
| 2022-01-10 | $26.50 | $26.50 | $26.28 | $26.49 | $25.72 | 12,556 |
| 2022-01-07 | $26.46 | $26.52 | $26.38 | $26.45 | $25.68 | 5,002 |
| 2022-01-06 | $26.30 | $26.56 | $26.30 | $26.50 | $25.73 | 7,588 |
| 2022-01-05 | $26.55 | $26.59 | $26.36 | $26.39 | $25.62 | 12,725 |
| 2022-01-04 | $26.60 | $26.60 | $26.44 | $26.55 | $25.78 | 135,961 |
| 2022-01-03 | $26.66 | $26.74 | $26.64 | $26.65 | $25.88 | 5,481 |
| 2021-12-31 | $26.59 | $26.75 | $26.59 | $26.75 | $25.97 | 13,234 |
| 2021-12-30 | $26.63 | $26.73 | $26.54 | $26.73 | $25.95 | 8,594 |
| 2021-12-29 | $26.91 | $26.93 | $26.83 | $26.93 | $25.79 | 34,001 |
| 2021-12-28 | $26.95 | $27.00 | $26.93 | $26.93 | $25.79 | 9,026 |
| 2021-12-27 | $26.95 | $27.02 | $26.91 | $26.92 | $25.78 | 15,200 |
| 2021-12-23 | $26.98 | $26.98 | $26.86 | $26.90 | $25.77 | 12,044 |
| 2021-12-22 | $26.90 | $26.98 | $26.90 | $26.98 | $25.84 | 12,526 |
| 2021-12-21 | $26.85 | $26.90 | $26.83 | $26.90 | $25.77 | 7,985 |
| 2021-12-20 | $26.90 | $26.90 | $26.77 | $26.77 | $25.64 | 76,898 |
| 2021-12-17 | $26.89 | $27.01 | $26.89 | $26.95 | $25.81 | 34,986 |
| 2021-12-16 | $26.89 | $26.94 | $26.86 | $26.91 | $25.78 | 31,527 |
| 2021-12-15 | $26.80 | $26.92 | $26.80 | $26.87 | $25.74 | 27,124 |
| 2021-12-14 | $26.79 | $26.84 | $26.77 | $26.80 | $25.67 | 8,560 |
| 2021-12-13 | $26.78 | $26.83 | $26.75 | $26.82 | $25.69 | 31,681 |
| 2021-12-10 | $26.93 | $26.94 | $26.78 | $26.86 | $25.73 | 8,528 |
| 2021-12-09 | $26.89 | $26.92 | $26.82 | $26.89 | $25.76 | 23,082 |
| 2021-12-08 | $26.80 | $26.90 | $26.80 | $26.89 | $25.76 | 3,485 |
| 2021-12-07 | $26.81 | $26.94 | $26.81 | $26.89 | $25.76 | 8,097 |
| 2021-12-06 | $26.79 | $26.89 | $26.75 | $26.77 | $25.64 | 7,644 |
| 2021-12-03 | $26.85 | $26.85 | $26.79 | $26.82 | $25.69 | 2,343 |
| 2021-12-02 | $26.88 | $26.90 | $26.83 | $26.90 | $25.77 | 39,818 |
| 2021-12-01 | $26.88 | $26.96 | $26.82 | $26.85 | $25.72 | 19,431 |
| 2021-11-30 | $26.89 | $26.90 | $26.78 | $26.78 | $25.65 | 12,425 |
| 2021-11-29 | $26.87 | $26.90 | $26.87 | $26.90 | $25.77 | 1,813 |
| 2021-11-26 | $26.78 | $26.78 | $26.77 | $26.77 | $25.64 | 647 |
| 2021-11-24 | $26.76 | $26.88 | $26.76 | $26.85 | $25.72 | 3,802 |
| 2021-11-23 | $26.80 | $26.85 | $26.79 | $26.79 | $25.66 | 4,343 |
| 2021-11-22 | $26.87 | $26.93 | $26.83 | $26.86 | $25.73 | 6,465 |
| 2021-11-19 | $26.89 | $27.00 | $26.86 | $26.97 | $25.83 | 9,591 |
| 2021-11-18 | $26.87 | $26.90 | $26.81 | $26.90 | $25.77 | 60,219 |
| 2021-11-17 | $26.93 | $26.98 | $26.83 | $26.90 | $25.77 | 129,008 |
| 2021-11-16 | $27.19 | $27.33 | $26.94 | $27.02 | $25.88 | 45,240 |
| 2021-11-15 | $27.20 | $27.24 | $27.17 | $27.21 | $26.06 | 30,436 |
| 2021-11-12 | $27.24 | $27.36 | $27.24 | $27.27 | $26.12 | 13,323 |
| 2021-11-11 | $27.31 | $27.39 | $27.31 | $27.33 | $26.18 | 7,690 |
| 2021-11-10 | $27.50 | $27.50 | $27.30 | $27.45 | $26.29 | 93,348 |
| 2021-11-09 | $27.42 | $27.51 | $27.41 | $27.50 | $26.34 | 24,393 |
| 2021-11-08 | $27.46 | $27.46 | $27.35 | $27.44 | $26.28 | 4,946 |
| 2021-11-05 | $27.34 | $27.46 | $27.34 | $27.45 | $26.29 | 7,253 |
| 2021-11-04 | $27.34 | $27.39 | $27.31 | $27.34 | $26.19 | 10,917 |
| 2021-11-03 | $27.28 | $27.40 | $27.23 | $27.40 | $26.24 | 8,665 |
| 2021-11-02 | $27.22 | $27.34 | $27.22 | $27.32 | $26.17 | 5,747 |
| 2021-11-01 | $27.15 | $27.28 | $27.12 | $27.28 | $26.13 | 9,769 |
| 2021-10-29 | $27.12 | $27.20 | $27.12 | $27.20 | $26.05 | 30,596 |
| 2021-10-28 | $26.99 | $27.17 | $26.99 | $27.16 | $26.01 | 14,807 |
| 2021-10-27 | $26.97 | $27.06 | $26.97 | $27.05 | $25.91 | 12,947 |
| 2021-10-26 | $26.96 | $27.01 | $26.95 | $26.98 | $25.84 | 17,050 |
| 2021-10-25 | $26.94 | $27.05 | $26.90 | $27.03 | $25.89 | 18,151 |
| 2021-10-22 | $26.85 | $26.97 | $26.81 | $26.94 | $25.80 | 26,230 |
| 2021-10-21 | $26.77 | $26.83 | $26.75 | $26.81 | $25.68 | 19,615 |
| 2021-10-20 | $26.70 | $26.80 | $26.70 | $26.77 | $25.64 | 25,605 |
| 2021-10-19 | $26.75 | $26.75 | $26.59 | $26.68 | $25.56 | 21,777 |
| 2021-10-18 | $26.73 | $26.75 | $26.73 | $26.74 | $25.61 | 3,137 |
| 2021-10-15 | $26.88 | $26.88 | $26.70 | $26.70 | $25.57 | 18,304 |
| 2021-10-14 | $26.73 | $26.89 | $26.71 | $26.88 | $25.75 | 9,745 |
| 2021-10-13 | $26.60 | $26.74 | $26.60 | $26.67 | $25.55 | 34,345 |
| 2021-10-12 | $26.52 | $26.63 | $26.50 | $26.57 | $25.45 | 51,806 |
| 2021-10-11 | $26.45 | $26.58 | $26.44 | $26.48 | $25.36 | 35,810 |
| 2021-10-08 | $26.60 | $26.60 | $26.42 | $26.45 | $25.33 | 17,614 |
| 2021-10-07 | $26.50 | $26.65 | $26.48 | $26.62 | $25.50 | 52,177 |
| 2021-10-06 | $26.47 | $26.59 | $26.44 | $26.51 | $25.39 | 17,555 |
| 2021-10-05 | $26.60 | $26.62 | $26.48 | $26.50 | $25.38 | 12,459 |
| 2021-10-04 | $26.74 | $26.74 | $26.56 | $26.57 | $25.45 | 8,010 |
| 2021-10-01 | $26.76 | $26.88 | $26.76 | $26.76 | $25.63 | 3,615 |
| 2021-09-30 | $26.80 | $26.85 | $26.69 | $26.82 | $25.69 | 42,172 |
| 2021-09-29 | $26.63 | $26.82 | $26.61 | $26.82 | $25.69 | 12,304 |
| 2021-09-28 | $27.06 | $27.06 | $26.68 | $26.86 | $25.38 | 21,499 |
| 2021-09-27 | $27.04 | $27.10 | $26.95 | $27.08 | $25.59 | 18,546 |
| 2021-09-24 | $27.05 | $27.11 | $27.02 | $27.04 | $25.55 | 5,211 |
| 2021-09-23 | $27.30 | $27.32 | $27.02 | $27.12 | $25.63 | 48,007 |
| 2021-09-22 | $27.26 | $27.38 | $27.23 | $27.29 | $25.79 | 27,389 |
| 2021-09-21 | $27.21 | $27.26 | $27.19 | $27.26 | $25.76 | 535,376 |
| 2021-09-20 | $27.15 | $27.19 | $27.09 | $27.17 | $25.67 | 20,927 |
| 2021-09-17 | $27.22 | $27.25 | $27.19 | $27.21 | $25.71 | 5,365 |
| 2021-09-16 | $27.14 | $27.28 | $27.14 | $27.22 | $25.72 | 44,858 |
| 2021-09-15 | $27.16 | $27.23 | $27.14 | $27.20 | $25.70 | 11,774 |
| 2021-09-14 | $27.20 | $27.22 | $27.12 | $27.16 | $25.67 | 13,494 |
| 2021-09-13 | $27.16 | $27.23 | $27.16 | $27.22 | $25.72 | 35,029 |
| 2021-09-10 | $27.19 | $27.19 | $27.10 | $27.15 | $25.65 | 596,762 |
| 2021-09-09 | $27.13 | $27.16 | $27.08 | $27.16 | $25.66 | 12,966 |
| 2021-09-08 | $27.13 | $27.14 | $27.03 | $27.07 | $25.58 | 3,713 |
| 2021-09-07 | $27.15 | $27.15 | $27.09 | $27.11 | $25.62 | 3,853 |
| 2021-09-03 | $27.24 | $27.25 | $27.13 | $27.17 | $25.67 | 49,084 |
| 2021-09-02 | $27.25 | $27.30 | $27.24 | $27.25 | $25.75 | 11,687 |
| 2021-09-01 | $27.16 | $27.25 | $27.16 | $27.21 | $25.71 | 21,898 |
| 2021-08-31 | $27.24 | $27.24 | $27.10 | $27.13 | $25.64 | 130,337 |
| 2021-08-30 | $27.20 | $27.28 | $27.19 | $27.20 | $25.70 | 15,129 |
| 2021-08-27 | $27.08 | $27.20 | $27.08 | $27.20 | $25.70 | 13,212 |
| 2021-08-26 | $27.20 | $27.20 | $27.11 | $27.15 | $25.65 | 32,830 |
| 2021-08-25 | $27.18 | $27.22 | $27.17 | $27.17 | $25.67 | 8,651 |
| 2021-08-24 | $27.23 | $27.27 | $27.16 | $27.26 | $25.76 | 6,038 |
| 2021-08-23 | $27.24 | $27.26 | $27.24 | $27.26 | $25.75 | 1,789 |
| 2021-08-20 | $27.28 | $27.28 | $27.18 | $27.23 | $25.73 | 7,429 |
| 2021-08-19 | $27.22 | $27.22 | $27.13 | $27.21 | $25.71 | 2,885 |
| 2021-08-18 | $27.11 | $27.22 | $27.11 | $27.22 | $25.72 | 5,659 |
| 2021-08-17 | $27.21 | $27.24 | $27.18 | $27.23 | $25.73 | 2,863 |
| 2021-08-16 | $27.30 | $27.30 | $27.26 | $27.27 | $25.77 | 9,105 |
| 2021-08-13 | $27.33 | $27.33 | $27.31 | $27.32 | $25.81 | 4,913 |
| 2021-08-12 | $27.26 | $27.27 | $27.13 | $27.26 | $25.76 | 8,890 |
| 2021-08-11 | $27.21 | $27.22 | $27.16 | $27.20 | $25.70 | 2,932 |
| 2021-08-10 | $27.11 | $27.20 | $27.07 | $27.16 | $25.66 | 10,040 |
| 2021-08-09 | $27.30 | $27.31 | $27.26 | $27.27 | $25.77 | 5,578 |
| 2021-08-06 | $27.33 | $27.33 | $27.27 | $27.31 | $25.81 | 40,736 |
| 2021-08-05 | $27.33 | $27.40 | $27.31 | $27.34 | $25.83 | 12,174 |
| 2021-08-04 | $27.32 | $27.37 | $27.31 | $27.34 | $25.83 | 9,306 |
| 2021-08-03 | $27.36 | $27.37 | $27.31 | $27.37 | $25.86 | 160,868 |
| 2021-08-02 | $27.50 | $27.60 | $27.36 | $27.36 | $25.85 | 42,070 |
| 2021-07-30 | $27.29 | $27.52 | $27.24 | $27.50 | $25.98 | 288,738 |
| 2021-07-29 | $27.19 | $27.29 | $27.17 | $27.29 | $25.79 | 12,366 |
| 2021-07-28 | $27.05 | $27.22 | $27.05 | $27.20 | $25.70 | 67,846 |
| 2021-07-27 | $27.16 | $27.16 | $27.09 | $27.15 | $25.65 | 28,691 |
| 2021-07-26 | $27.12 | $27.18 | $27.12 | $27.16 | $25.66 | 14,582 |
| 2021-07-23 | $27.13 | $27.16 | $27.10 | $27.16 | $25.66 | 23,192 |
| 2021-07-22 | $27.15 | $27.15 | $27.10 | $27.14 | $25.64 | 4,793 |
| 2021-07-21 | $27.16 | $27.20 | $27.13 | $27.18 | $25.68 | 29,381 |
| 2021-07-20 | $27.20 | $27.21 | $27.16 | $27.18 | $25.68 | 11,309 |
| 2021-07-19 | $27.15 | $27.22 | $27.10 | $27.15 | $25.65 | 37,816 |
| 2021-07-16 | $27.21 | $27.28 | $27.21 | $27.25 | $25.75 | 14,878 |
| 2021-07-15 | $27.25 | $27.28 | $27.20 | $27.27 | $25.77 | 14,109 |
| 2021-07-14 | $27.25 | $27.28 | $27.18 | $27.25 | $25.75 | 21,829 |
| 2021-07-13 | $27.31 | $27.35 | $27.19 | $27.22 | $25.72 | 37,794 |
| 2021-07-12 | $27.37 | $27.37 | $27.29 | $27.32 | $25.81 | 12,448 |
| 2021-07-09 | $27.34 | $27.37 | $27.33 | $27.34 | $25.83 | 12,389 |
| 2021-07-08 | $27.29 | $27.37 | $27.29 | $27.33 | $25.82 | 15,676 |
| 2021-07-07 | $27.36 | $27.43 | $27.33 | $27.41 | $25.90 | 24,339 |
| 2021-07-06 | $27.35 | $27.38 | $27.28 | $27.38 | $25.87 | 22,356 |
| 2021-07-02 | $27.34 | $27.38 | $27.32 | $27.35 | $25.84 | 30,230 |
| 2021-07-01 | $27.34 | $27.36 | $27.24 | $27.33 | $25.82 | 63,114 |
| 2021-06-30 | $27.73 | $27.75 | $27.21 | $27.31 | $25.81 | 361,005 |
| 2021-06-29 | $27.70 | $27.70 | $27.56 | $27.65 | $26.13 | 13,409 |
| 2021-06-28 | $27.93 | $27.95 | $27.81 | $27.95 | $26.06 | 6,105 |
| 2021-06-25 | $27.90 | $28.00 | $27.87 | $27.87 | $25.99 | 7,617 |
| 2021-06-24 | $28.07 | $28.11 | $27.97 | $28.04 | $26.15 | 15,335 |
| 2021-06-23 | $28.18 | $28.18 | $28.03 | $28.12 | $26.22 | 7,758 |
| 2021-06-22 | $28.00 | $28.27 | $27.94 | $28.27 | $26.36 | 12,411 |
| 2021-06-21 | $28.22 | $28.24 | $27.94 | $27.95 | $26.06 | 14,744 |
| 2021-06-18 | $28.08 | $28.12 | $28.01 | $28.10 | $26.20 | 6,224 |
| 2021-06-17 | $27.98 | $28.12 | $27.85 | $28.12 | $26.22 | 12,075 |
| 2021-06-16 | $27.82 | $28.00 | $27.82 | $27.87 | $25.99 | 6,887 |
| 2021-06-15 | $27.98 | $27.99 | $27.85 | $27.87 | $25.99 | 11,718 |
| 2021-06-14 | $27.86 | $27.96 | $27.76 | $27.95 | $26.06 | 9,450 |
| 2021-06-11 | $27.89 | $27.90 | $27.73 | $27.81 | $25.93 | 9,910 |
| 2021-06-10 | $27.90 | $27.91 | $27.76 | $27.82 | $25.94 | 6,401 |
| 2021-06-09 | $27.77 | $27.85 | $27.76 | $27.76 | $25.89 | 10,116 |
| 2021-06-08 | $27.65 | $27.72 | $27.65 | $27.71 | $25.84 | 6,116 |
| 2021-06-07 | $27.85 | $27.89 | $27.78 | $27.78 | $25.91 | 5,057 |
| 2021-06-04 | $27.72 | $27.84 | $27.71 | $27.80 | $25.92 | 17,321 |
| 2021-06-03 | $27.79 | $27.79 | $27.72 | $27.72 | $25.85 | 25,340 |
| 2021-06-02 | $27.77 | $27.78 | $27.72 | $27.74 | $25.87 | 9,332 |
| 2021-06-01 | $27.65 | $27.77 | $27.57 | $27.76 | $25.89 | 7,839 |
| 2021-05-28 | $27.42 | $27.60 | $27.38 | $27.58 | $25.72 | 15,703 |
| 2021-05-27 | $27.49 | $27.54 | $27.39 | $27.39 | $25.54 | 6,827 |
| 2021-05-26 | $27.49 | $27.55 | $27.40 | $27.44 | $25.59 | 5,388 |
| 2021-05-25 | $27.43 | $27.61 | $27.41 | $27.50 | $25.64 | 11,046 |
| 2021-05-24 | $27.52 | $27.54 | $27.40 | $27.43 | $25.58 | 3,954 |
| 2021-05-21 | $27.67 | $27.67 | $27.46 | $27.54 | $25.68 | 12,141 |
| 2021-05-20 | $27.54 | $27.65 | $27.54 | $27.65 | $25.78 | 2,012 |
| 2021-05-19 | $27.30 | $27.34 | $27.30 | $27.34 | $25.50 | 1,374 |
| 2021-05-18 | $27.34 | $27.47 | $27.31 | $27.45 | $25.60 | 8,303 |
| 2021-05-17 | $27.28 | $27.46 | $27.21 | $27.43 | $25.58 | 13,366 |
| 2021-05-14 | $27.08 | $27.46 | $27.08 | $27.45 | $25.60 | 5,227 |
| 2021-05-13 | $27.00 | $27.28 | $27.00 | $27.15 | $25.32 | 8,390 |
| 2021-05-12 | $27.10 | $27.10 | $26.88 | $26.94 | $25.12 | 9,615 |
| 2021-05-11 | $27.30 | $27.34 | $27.18 | $27.34 | $25.50 | 8,402 |
| 2021-05-10 | $27.46 | $27.49 | $27.43 | $27.45 | $25.60 | 7,752 |
| 2021-05-07 | $27.53 | $27.53 | $27.45 | $27.53 | $25.67 | 7,553 |
| 2021-05-06 | $27.23 | $27.50 | $27.20 | $27.45 | $25.60 | 10,980 |
| 2021-05-05 | $27.49 | $27.52 | $27.16 | $27.26 | $25.42 | 13,658 |
| 2021-05-04 | $27.47 | $27.61 | $27.47 | $27.47 | $25.62 | 19,980 |
| 2021-05-03 | $27.41 | $27.56 | $27.36 | $27.48 | $25.62 | 9,617 |
| 2021-04-30 | $27.51 | $27.58 | $27.31 | $27.31 | $25.47 | 43,430 |
| 2021-04-29 | $27.61 | $27.64 | $27.59 | $27.59 | $25.73 | 1,161 |
| 2021-04-28 | $27.56 | $27.65 | $27.56 | $27.64 | $25.77 | 22,571 |
| 2021-04-27 | $27.64 | $27.64 | $27.59 | $27.62 | $25.76 | 1,726 |
| 2021-04-26 | $27.63 | $27.65 | $27.63 | $27.65 | $25.78 | 11,205 |
| 2021-04-23 | $27.61 | $27.65 | $27.60 | $27.60 | $25.74 | 24,733 |
| 2021-04-22 | $27.63 | $27.71 | $27.63 | $27.64 | $25.77 | 16,572 |
| 2021-04-21 | $27.55 | $27.72 | $27.52 | $27.69 | $25.82 | 41,537 |
| 2021-04-20 | $27.52 | $27.61 | $27.52 | $27.59 | $25.73 | 2,401 |
| 2021-04-19 | $27.62 | $27.76 | $27.52 | $27.61 | $25.75 | 8,494 |
| 2021-04-16 | $27.68 | $27.70 | $27.65 | $27.68 | $25.81 | 20,091 |
| 2021-04-15 | $27.68 | $27.68 | $27.62 | $27.68 | $25.81 | 6,152 |
| 2021-04-14 | $27.67 | $27.68 | $27.60 | $27.68 | $25.81 | 2,585 |
| 2021-04-13 | $27.61 | $27.69 | $27.61 | $27.64 | $25.77 | 6,458 |
| 2021-04-12 | $27.66 | $27.69 | $27.65 | $27.69 | $25.82 | 2,563 |
| 2021-04-09 | $27.56 | $27.73 | $27.55 | $27.66 | $25.79 | 10,086 |
| 2021-04-08 | $27.64 | $27.73 | $27.61 | $27.62 | $25.76 | 17,647 |
| 2021-04-07 | $27.76 | $27.76 | $27.67 | $27.73 | $25.86 | 18,257 |
| 2021-04-06 | $27.73 | $27.80 | $27.68 | $27.75 | $25.88 | 58,066 |
| 2021-04-05 | $27.65 | $27.75 | $27.62 | $27.73 | $25.86 | 22,048 |
| 2021-04-01 | $27.60 | $27.79 | $27.57 | $27.72 | $25.85 | 19,666 |
| 2021-03-31 | $27.55 | $27.64 | $27.55 | $27.64 | $25.77 | 9,496 |
| 2021-03-30 | $27.40 | $27.54 | $27.33 | $27.54 | $25.68 | 7,359 |
| 2021-03-29 | $27.77 | $27.77 | $27.56 | $27.65 | $25.45 | 8,946 |
| 2021-03-26 | $27.89 | $27.89 | $27.70 | $27.75 | $25.54 | 6,649 |
| 2021-03-25 | $27.78 | $27.80 | $27.65 | $27.70 | $25.49 | 42,772 |
| 2021-03-24 | $27.77 | $28.01 | $27.77 | $27.91 | $25.68 | 9,985 |
| 2021-03-23 | $27.67 | $27.75 | $27.63 | $27.71 | $25.50 | 2,653 |
| 2021-03-22 | $27.60 | $27.61 | $27.50 | $27.54 | $25.34 | 3,033 |
| 2021-03-19 | $27.40 | $27.60 | $27.40 | $27.47 | $25.28 | 2,109 |
| 2021-03-18 | $27.70 | $27.70 | $27.42 | $27.42 | $25.23 | 3,151 |
| 2021-03-17 | $27.70 | $27.84 | $27.56 | $27.84 | $25.62 | 6,881 |
| 2021-03-16 | $27.70 | $27.73 | $27.68 | $27.70 | $25.49 | 3,667 |
| 2021-03-15 | $27.42 | $27.66 | $27.42 | $27.64 | $25.44 | 13,018 |
| 2021-03-12 | $27.40 | $27.55 | $27.40 | $27.55 | $25.35 | 5,226 |
| 2021-03-11 | $27.47 | $27.65 | $27.45 | $27.65 | $25.45 | 9,123 |
| 2021-03-10 | $27.30 | $27.39 | $27.27 | $27.39 | $25.21 | 19,142 |
| 2021-03-09 | $27.27 | $27.31 | $27.25 | $27.30 | $25.12 | 4,312 |
| 2021-03-08 | $27.06 | $27.19 | $27.06 | $27.19 | $25.02 | 7,015 |
| 2021-03-05 | $26.92 | $27.10 | $26.92 | $27.06 | $24.90 | 3,675 |
| 2021-03-04 | $27.05 | $27.17 | $26.89 | $27.00 | $24.85 | 13,167 |
| 2021-03-03 | $26.71 | $27.03 | $26.71 | $27.03 | $24.87 | 6,311 |
| 2021-03-02 | $26.75 | $26.94 | $26.75 | $26.89 | $24.74 | 9,395 |
| 2021-03-01 | $26.66 | $26.80 | $26.66 | $26.80 | $24.66 | 5,904 |
| 2021-02-26 | $26.47 | $26.63 | $26.47 | $26.63 | $24.51 | 17,958 |
| 2021-02-25 | $26.73 | $26.73 | $26.42 | $26.52 | $24.41 | 13,042 |
| 2021-02-24 | $26.87 | $26.88 | $26.57 | $26.60 | $24.47 | 16,284 |
| 2021-02-23 | $26.91 | $27.10 | $26.90 | $26.94 | $24.79 | 4,926 |
| 2021-02-22 | $27.07 | $27.08 | $26.96 | $26.97 | $24.82 | 15,525 |
| 2021-02-19 | $27.03 | $27.13 | $27.03 | $27.11 | $24.95 | 5,259 |
| 2021-02-18 | $27.04 | $27.13 | $26.98 | $27.13 | $24.97 | 8,060 |
| 2021-02-17 | $27.06 | $27.14 | $27.04 | $27.08 | $24.92 | 11,191 |
| 2021-02-16 | $27.26 | $27.42 | $27.08 | $27.12 | $24.96 | 13,137 |
| 2021-02-12 | $27.36 | $27.58 | $27.24 | $27.49 | $25.30 | 7,698 |
| 2021-02-11 | $27.63 | $27.63 | $27.42 | $27.43 | $25.24 | 7,520 |
| 2021-02-10 | $27.68 | $27.68 | $27.59 | $27.62 | $25.42 | 5,496 |
| 2021-02-09 | $27.67 | $27.67 | $27.67 | $27.67 | $25.46 | 1,081 |
| 2021-02-08 | $27.55 | $27.64 | $27.54 | $27.54 | $25.34 | 3,307 |
| 2021-02-05 | $27.67 | $27.67 | $27.46 | $27.64 | $25.44 | 3,761 |
| 2021-02-04 | $27.68 | $27.68 | $27.50 | $27.65 | $25.45 | 5,968 |
| 2021-02-03 | $27.74 | $27.74 | $27.53 | $27.62 | $25.42 | 3,224 |
| 2021-02-02 | $27.67 | $27.75 | $27.64 | $27.66 | $25.45 | 21,687 |
| 2021-02-01 | $27.63 | $27.63 | $27.32 | $27.55 | $25.35 | 3,646 |
| 2021-01-29 | $27.60 | $27.63 | $27.36 | $27.63 | $25.43 | 30,534 |
| 2021-01-28 | $27.46 | $27.60 | $27.42 | $27.52 | $25.33 | 4,332 |
| 2021-01-27 | $27.70 | $27.78 | $27.39 | $27.46 | $25.27 | 11,342 |
| 2021-01-26 | $27.59 | $27.78 | $27.58 | $27.78 | $25.56 | 40,608 |
| 2021-01-25 | $27.70 | $27.71 | $27.59 | $27.59 | $25.39 | 3,657 |
| 2021-01-22 | $27.68 | $27.74 | $27.66 | $27.72 | $25.51 | 2,600 |
| 2021-01-21 | $27.62 | $27.63 | $27.57 | $27.57 | $25.37 | 4,934 |
| 2021-01-20 | $27.62 | $27.70 | $27.57 | $27.64 | $25.43 | 10,153 |
| 2021-01-19 | $27.57 | $27.65 | $27.55 | $27.61 | $25.41 | 6,361 |
| 2021-01-15 | $27.70 | $27.70 | $27.31 | $27.58 | $25.38 | 7,374 |
| 2021-01-14 | $27.45 | $27.61 | $27.26 | $27.61 | $25.41 | 10,149 |
| 2021-01-13 | $27.13 | $27.45 | $27.13 | $27.41 | $25.22 | 5,696 |
| 2021-01-12 | $27.31 | $27.31 | $26.91 | $27.12 | $24.96 | 36,103 |
| 2021-01-11 | $27.64 | $27.64 | $27.19 | $27.19 | $25.02 | 4,620 |
| 2021-01-08 | $27.45 | $27.61 | $27.36 | $27.61 | $25.41 | 10,951 |
| 2021-01-07 | $27.78 | $27.78 | $27.25 | $27.58 | $25.38 | 5,739 |
| 2021-01-06 | $28.18 | $28.21 | $27.49 | $27.79 | $25.57 | 23,036 |
| 2021-01-05 | $28.15 | $28.15 | $28.05 | $28.15 | $25.91 | 10,078 |
| 2021-01-04 | $28.40 | $28.40 | $28.07 | $28.23 | $25.98 | 5,279 |
| 2020-12-31 | $28.34 | $28.47 | $28.25 | $28.40 | $26.14 | 87,301 |
| 2020-12-30 | $28.22 | $28.34 | $28.06 | $28.33 | $26.07 | 24,810 |
| 2020-12-29 | $28.45 | $28.55 | $28.30 | $28.38 | $25.78 | 20,327 |
| 2020-12-28 | $28.34 | $28.45 | $28.32 | $28.36 | $25.76 | 11,122 |
| 2020-12-24 | $28.35 | $28.39 | $28.30 | $28.39 | $25.79 | 3,116 |
| 2020-12-23 | $28.15 | $28.43 | $28.10 | $28.25 | $25.66 | 19,152 |
| 2020-12-22 | $28.20 | $28.38 | $28.09 | $28.15 | $25.57 | 16,689 |
| 2020-12-21 | $28.23 | $28.27 | $28.18 | $28.22 | $25.64 | 9,905 |
| 2020-12-18 | $28.19 | $28.28 | $28.07 | $28.28 | $25.69 | 5,617 |
| 2020-12-17 | $28.09 | $28.30 | $28.07 | $28.28 | $25.69 | 9,556 |
| 2020-12-16 | $28.24 | $28.24 | $28.06 | $28.12 | $25.54 | 12,289 |
| 2020-12-15 | $28.19 | $28.25 | $28.02 | $28.17 | $25.59 | 32,010 |
| 2020-12-14 | $28.22 | $28.32 | $28.12 | $28.32 | $25.73 | 33,751 |
| 2020-12-11 | $28.12 | $28.27 | $28.08 | $28.16 | $25.58 | 8,374 |
| 2020-12-10 | $28.15 | $28.17 | $28.02 | $28.12 | $25.55 | 16,039 |
| 2020-12-09 | $28.00 | $28.18 | $28.00 | $28.18 | $25.60 | 6,299 |
| 2020-12-08 | $27.88 | $28.00 | $27.80 | $28.00 | $25.44 | 18,403 |
| 2020-12-07 | $27.93 | $27.93 | $27.80 | $27.92 | $25.37 | 8,737 |
| 2020-12-04 | $27.81 | $27.87 | $27.80 | $27.84 | $25.29 | 13,463 |
| 2020-12-03 | $27.83 | $27.83 | $27.78 | $27.81 | $25.27 | 8,050 |
| 2020-12-02 | $27.75 | $27.80 | $27.71 | $27.76 | $25.22 | 4,844 |
| 2020-12-01 | $27.79 | $27.79 | $27.60 | $27.78 | $25.24 | 7,007 |
| 2020-11-30 | $27.80 | $27.80 | $27.62 | $27.78 | $25.24 | 9,862 |
| 2020-11-27 | $27.75 | $27.83 | $27.72 | $27.78 | $25.24 | 2,632 |
| 2020-11-25 | $27.67 | $27.74 | $27.61 | $27.71 | $25.17 | 5,792 |
| 2020-11-24 | $27.82 | $27.82 | $27.61 | $27.67 | $25.14 | 14,378 |
| 2020-11-23 | $27.83 | $27.83 | $27.69 | $27.80 | $25.26 | 9,773 |
| 2020-11-20 | $27.89 | $27.89 | $27.62 | $27.75 | $25.21 | 17,582 |
| 2020-11-19 | $27.83 | $27.89 | $27.75 | $27.75 | $25.21 | 7,175 |
| 2020-11-18 | $27.73 | $27.87 | $27.72 | $27.73 | $25.19 | 12,174 |
| 2020-11-17 | $28.01 | $28.02 | $27.73 | $27.75 | $25.21 | 50,000 |
| 2020-11-16 | $27.73 | $28.11 | $27.73 | $28.11 | $25.54 | 13,546 |
| 2020-11-13 | $27.74 | $27.83 | $27.72 | $27.81 | $25.27 | 16,513 |
| 2020-11-12 | $27.75 | $27.86 | $27.65 | $27.65 | $25.12 | 7,475 |
| 2020-11-11 | $27.79 | $27.83 | $27.63 | $27.63 | $25.10 | 3,266 |
| 2020-11-10 | $27.71 | $27.80 | $27.63 | $27.71 | $25.17 | 8,198 |
| 2020-11-09 | $27.78 | $27.82 | $27.55 | $27.68 | $25.15 | 19,142 |
| 2020-11-06 | $27.63 | $27.63 | $27.41 | $27.48 | $24.97 | 30,628 |
| 2020-11-05 | $27.76 | $27.88 | $27.54 | $27.56 | $25.04 | 33,509 |
| 2020-11-04 | $27.67 | $27.76 | $27.58 | $27.68 | $25.15 | 21,898 |
| 2020-11-03 | $27.67 | $27.73 | $27.52 | $27.54 | $25.02 | 34,738 |
| 2020-11-02 | $27.42 | $27.68 | $27.42 | $27.52 | $25.00 | 42,660 |
| 2020-10-30 | $27.18 | $27.47 | $27.06 | $27.47 | $24.96 | 275,060 |
| 2020-10-29 | $27.15 | $27.27 | $27.14 | $27.15 | $24.67 | 16,758 |
| 2020-10-28 | $27.25 | $27.26 | $26.98 | $27.00 | $24.52 | 23,513 |
| 2020-10-27 | $27.05 | $27.34 | $27.01 | $27.30 | $24.80 | 102,902 |
| 2020-10-26 | $27.05 | $27.06 | $26.95 | $27.03 | $24.56 | 16,911 |
| 2020-10-23 | $26.88 | $27.07 | $26.81 | $27.07 | $24.59 | 23,759 |
| 2020-10-22 | $26.77 | $26.86 | $26.75 | $26.80 | $24.35 | 10,329 |
| 2020-10-21 | $26.92 | $26.96 | $26.66 | $26.70 | $24.26 | 13,180 |
| 2020-10-20 | $26.86 | $26.92 | $26.80 | $26.84 | $24.38 | 11,298 |
| 2020-10-19 | $26.96 | $26.96 | $26.77 | $26.80 | $24.35 | 10,432 |
| 2020-10-16 | $26.93 | $27.05 | $26.92 | $26.94 | $24.47 | 8,288 |
| 2020-10-15 | $26.87 | $26.97 | $26.84 | $26.94 | $24.47 | 10,535 |
| 2020-10-14 | $26.97 | $27.03 | $26.91 | $26.92 | $24.46 | 4,893 |
| 2020-10-13 | $26.92 | $27.05 | $26.92 | $27.05 | $24.57 | 19,965 |
| 2020-10-12 | $26.99 | $27.03 | $26.92 | $26.97 | $24.50 | 7,581 |
| 2020-10-09 | $27.03 | $27.04 | $26.95 | $26.99 | $24.52 | 9,344 |
| 2020-10-08 | $27.09 | $27.10 | $27.02 | $27.10 | $24.62 | 8,804 |
| 2020-10-07 | $26.96 | $27.07 | $26.94 | $27.02 | $24.55 | 17,351 |
| 2020-10-06 | $26.83 | $26.95 | $26.74 | $26.93 | $24.47 | 41,005 |
| 2020-10-05 | $26.72 | $26.86 | $26.71 | $26.83 | $24.37 | 22,079 |
| 2020-10-02 | $26.54 | $26.71 | $26.50 | $26.67 | $24.23 | 45,763 |
| 2020-10-01 | $26.58 | $26.74 | $26.54 | $26.70 | $24.26 | 64,091 |
| 2020-09-30 | $26.80 | $26.80 | $26.43 | $26.43 | $24.01 | 296,998 |
| 2020-09-29 | $26.71 | $26.77 | $26.68 | $26.70 | $24.26 | 11,912 |
| 2020-09-28 | $27.19 | $27.31 | $27.04 | $27.18 | $24.36 | 41,262 |
| 2020-09-25 | $27.08 | $27.19 | $26.99 | $27.09 | $24.28 | 96,027 |
| 2020-09-24 | $27.39 | $27.39 | $27.13 | $27.13 | $24.31 | 3,258 |
| 2020-09-23 | $27.50 | $27.61 | $27.25 | $27.39 | $24.55 | 20,478 |
| 2020-09-22 | $27.45 | $27.71 | $27.45 | $27.57 | $24.71 | 9,871 |
| 2020-09-21 | $27.54 | $27.54 | $27.35 | $27.45 | $24.60 | 2,754 |
| 2020-09-18 | $27.52 | $27.54 | $27.52 | $27.54 | $24.68 | 601 |
| 2020-09-17 | $27.63 | $27.70 | $27.51 | $27.59 | $24.72 | 8,533 |
| 2020-09-16 | $27.51 | $27.69 | $27.45 | $27.49 | $24.64 | 16,540 |
| 2020-09-15 | $27.32 | $27.53 | $27.30 | $27.34 | $24.50 | 16,058 |
| 2020-09-14 | $27.39 | $27.42 | $27.34 | $27.38 | $24.54 | 3,548 |
| 2020-09-11 | $27.37 | $27.41 | $27.26 | $27.29 | $24.46 | 5,843 |
| 2020-09-10 | $27.38 | $27.46 | $27.34 | $27.37 | $24.53 | 11,924 |
| 2020-09-09 | $27.40 | $27.44 | $27.32 | $27.32 | $24.48 | 2,270 |
| 2020-09-08 | $27.44 | $27.44 | $27.15 | $27.37 | $24.53 | 8,000 |
| 2020-09-04 | $27.58 | $27.58 | $27.25 | $27.34 | $24.50 | 10,512 |
| 2020-09-03 | $27.50 | $27.58 | $27.34 | $27.58 | $24.72 | 19,151 |
| 2020-09-02 | $27.59 | $27.59 | $27.51 | $27.58 | $24.72 | 4,463 |
| 2020-09-01 | $27.50 | $27.56 | $27.43 | $27.52 | $24.66 | 7,158 |
| 2020-08-31 | $27.55 | $27.61 | $27.43 | $27.43 | $24.58 | 29,761 |
| 2020-08-28 | $27.70 | $27.70 | $27.54 | $27.54 | $24.68 | 1,857 |
| 2020-08-27 | $27.71 | $27.71 | $27.68 | $27.68 | $24.81 | 10,746 |
| 2020-08-26 | $27.70 | $27.70 | $27.59 | $27.67 | $24.80 | 11,785 |
| 2020-08-25 | $27.70 | $27.71 | $27.67 | $27.70 | $24.82 | 5,300 |
| 2020-08-24 | $27.66 | $27.69 | $27.65 | $27.68 | $24.81 | 9,420 |
| 2020-08-21 | $27.66 | $27.68 | $27.60 | $27.68 | $24.80 | 4,483 |
| 2020-08-20 | $27.79 | $27.85 | $27.64 | $27.68 | $24.81 | 8,372 |
| 2020-08-19 | $27.73 | $27.77 | $27.68 | $27.68 | $24.81 | 7,522 |
| 2020-08-18 | $27.68 | $27.68 | $27.60 | $27.68 | $24.81 | 26,595 |
| 2020-08-17 | $27.84 | $27.84 | $27.78 | $27.78 | $24.90 | 4,966 |
| 2020-08-14 | $27.70 | $27.84 | $27.70 | $27.79 | $24.90 | 5,524 |
| 2020-08-13 | $27.73 | $27.76 | $27.65 | $27.73 | $24.85 | 4,877 |
| 2020-08-12 | $27.61 | $27.70 | $27.54 | $27.54 | $24.68 | 9,965 |
| 2020-08-11 | $27.66 | $27.66 | $27.50 | $27.50 | $24.64 | 5,632 |
| 2020-08-10 | $27.58 | $27.64 | $27.50 | $27.50 | $24.64 | 5,060 |
| 2020-08-07 | $27.51 | $27.60 | $27.50 | $27.60 | $24.73 | 9,820 |
| 2020-08-06 | $27.55 | $27.63 | $27.48 | $27.61 | $24.74 | 5,977 |
| 2020-08-05 | $27.37 | $27.65 | $27.37 | $27.65 | $24.78 | 3,485 |
| 2020-08-04 | $27.40 | $27.47 | $27.40 | $27.47 | $24.62 | 1,325 |
| 2020-08-03 | $27.47 | $27.50 | $27.47 | $27.48 | $24.63 | 2,854 |
| 2020-07-31 | $27.43 | $27.51 | $27.27 | $27.27 | $24.44 | 7,270 |
| 2020-07-30 | $27.50 | $27.54 | $27.33 | $27.33 | $24.49 | 8,763 |
| 2020-07-29 | $27.37 | $27.55 | $27.36 | $27.52 | $24.66 | 7,020 |
| 2020-07-28 | $27.22 | $27.48 | $27.22 | $27.33 | $24.49 | 5,842 |
| 2020-07-27 | $27.03 | $27.43 | $27.03 | $27.43 | $24.58 | 6,623 |
| 2020-07-24 | $27.16 | $27.22 | $27.16 | $27.22 | $24.39 | 3,422 |
| 2020-07-23 | $26.99 | $27.09 | $26.99 | $27.08 | $24.27 | 3,451 |
| 2020-07-22 | $26.92 | $26.98 | $26.90 | $26.98 | $24.18 | 8,385 |
| 2020-07-21 | $26.86 | $26.93 | $26.82 | $26.89 | $24.10 | 3,578 |
| 2020-07-20 | $26.75 | $26.87 | $26.75 | $26.87 | $24.08 | 4,466 |
| 2020-07-17 | $26.66 | $26.83 | $26.66 | $26.83 | $24.04 | 9,230 |
| 2020-07-16 | $26.60 | $26.65 | $26.56 | $26.63 | $23.86 | 6,240 |
| 2020-07-15 | $26.55 | $26.62 | $26.40 | $26.62 | $23.86 | 6,858 |
| 2020-07-14 | $26.40 | $26.58 | $26.40 | $26.45 | $23.70 | 5,040 |
| 2020-07-13 | $26.57 | $26.60 | $26.46 | $26.46 | $23.71 | 4,077 |
| 2020-07-10 | $26.38 | $26.60 | $26.38 | $26.60 | $23.84 | 5,397 |
| 2020-07-09 | $26.15 | $26.34 | $26.12 | $26.28 | $23.55 | 3,838 |
| 2020-07-08 | $26.26 | $26.26 | $26.05 | $26.11 | $23.40 | 13,996 |
| 2020-07-07 | $26.20 | $26.20 | $26.12 | $26.12 | $23.41 | 31,602 |
| 2020-07-06 | $26.32 | $26.32 | $26.11 | $26.27 | $23.54 | 13,505 |
| 2020-07-02 | $26.09 | $26.34 | $26.09 | $26.30 | $23.57 | 6,254 |
| 2020-07-01 | $25.75 | $26.08 | $25.75 | $26.03 | $23.33 | 46,946 |
| 2020-06-30 | $25.83 | $25.87 | $25.48 | $25.58 | $22.92 | 113,739 |
| 2020-06-29 | $25.90 | $25.90 | $25.64 | $25.72 | $23.05 | 24,523 |
| 2020-06-26 | $26.40 | $26.40 | $26.11 | $26.12 | $23.08 | 6,164 |
| 2020-06-25 | $26.54 | $26.54 | $26.26 | $26.39 | $23.32 | 5,192 |
| 2020-06-24 | $26.59 | $26.59 | $26.31 | $26.42 | $23.34 | 11,077 |
| 2020-06-23 | $26.59 | $26.67 | $26.54 | $26.57 | $23.48 | 4,424 |
| 2020-06-22 | $26.68 | $26.69 | $26.54 | $26.54 | $23.45 | 3,733 |
| 2020-06-19 | $26.58 | $26.67 | $26.55 | $26.65 | $23.55 | 4,055 |
| 2020-06-18 | $26.82 | $26.82 | $26.55 | $26.60 | $23.50 | 3,952 |
| 2020-06-17 | $26.74 | $26.80 | $26.55 | $26.65 | $23.55 | 4,334 |
| 2020-06-16 | $26.74 | $26.74 | $26.51 | $26.55 | $23.46 | 2,710 |
| 2020-06-15 | $26.51 | $26.67 | $26.37 | $26.49 | $23.41 | 8,810 |
| 2020-06-12 | $26.79 | $26.79 | $26.51 | $26.51 | $23.42 | 5,450 |
| 2020-06-11 | $27.13 | $27.13 | $26.51 | $26.55 | $23.46 | 11,259 |
| 2020-06-10 | $27.18 | $27.39 | $27.08 | $27.39 | $24.20 | 3,949 |
| 2020-06-09 | $27.56 | $27.56 | $27.23 | $27.32 | $24.14 | 5,441 |
| 2020-06-08 | $27.30 | $27.58 | $27.27 | $27.58 | $24.37 | 8,560 |
| 2020-06-05 | $27.33 | $27.43 | $27.20 | $27.33 | $24.15 | 5,061 |
| 2020-06-04 | $27.33 | $27.33 | $27.14 | $27.31 | $24.13 | 1,748 |
| 2020-06-03 | $27.23 | $27.33 | $27.20 | $27.33 | $24.15 | 16,500 |
| 2020-06-02 | $26.89 | $27.23 | $26.88 | $27.23 | $24.06 | 7,677 |
| 2020-06-01 | $26.85 | $27.05 | $26.85 | $27.05 | $23.90 | 8,331 |
| 2020-05-29 | $27.00 | $27.02 | $26.73 | $27.02 | $23.87 | 6,016 |
| 2020-05-28 | $26.83 | $26.92 | $26.80 | $26.81 | $23.69 | 5,348 |
| 2020-05-27 | $26.90 | $26.90 | $26.60 | $26.80 | $23.68 | 14,889 |
| 2020-05-26 | $26.90 | $26.90 | $26.71 | $26.71 | $23.60 | 17,848 |
| 2020-05-22 | $26.66 | $26.72 | $26.65 | $26.65 | $23.55 | 4,907 |
| 2020-05-21 | $26.65 | $26.69 | $26.64 | $26.65 | $23.55 | 5,874 |
| 2020-05-20 | $26.56 | $26.63 | $26.51 | $26.55 | $23.46 | 2,295 |
| 2020-05-19 | $26.42 | $26.62 | $26.42 | $26.62 | $23.52 | 5,567 |
| 2020-05-18 | $26.46 | $26.64 | $26.32 | $26.57 | $23.48 | 25,413 |
| 2020-05-15 | $26.46 | $26.48 | $26.35 | $26.40 | $23.33 | 8,218 |
| 2020-05-14 | $26.41 | $26.47 | $25.25 | $26.27 | $23.21 | 9,656 |
| 2020-05-13 | $26.75 | $26.75 | $26.34 | $26.36 | $23.29 | 8,774 |
| 2020-05-12 | $26.74 | $26.74 | $26.61 | $26.61 | $23.51 | 811 |
| 2020-05-11 | $26.71 | $26.72 | $26.60 | $26.72 | $23.61 | 5,714 |
| 2020-05-08 | $26.76 | $26.84 | $26.67 | $26.72 | $23.61 | 7,575 |
| 2020-05-07 | $26.72 | $26.74 | $26.71 | $26.72 | $23.61 | 7,884 |
| 2020-05-06 | $26.91 | $26.93 | $26.65 | $26.65 | $23.55 | 6,033 |
| 2020-05-05 | $27.00 | $27.17 | $26.96 | $26.96 | $23.82 | 4,424 |
| 2020-05-04 | $26.90 | $27.15 | $26.80 | $27.14 | $23.98 | 4,247 |
| 2020-05-01 | $26.69 | $26.95 | $26.63 | $26.94 | $23.80 | 11,977 |
| 2020-04-30 | $27.00 | $27.13 | $26.76 | $26.76 | $23.64 | 21,376 |
| 2020-04-29 | $26.73 | $27.17 | $26.73 | $27.00 | $23.86 | 16,397 |
| 2020-04-28 | $26.85 | $27.14 | $26.85 | $27.03 | $23.88 | 10,791 |
| 2020-04-27 | $26.82 | $26.97 | $26.82 | $26.96 | $23.82 | 1,542 |
| 2020-04-24 | $26.75 | $27.03 | $26.55 | $26.73 | $23.62 | 2,972 |
| 2020-04-23 | $26.71 | $26.84 | $26.66 | $26.84 | $23.71 | 10,992 |
| 2020-04-22 | $26.87 | $26.87 | $26.60 | $26.68 | $23.57 | 9,122 |
| 2020-04-21 | $26.66 | $26.76 | $26.35 | $26.44 | $23.36 | 8,534 |
| 2020-04-20 | $26.78 | $26.79 | $26.53 | $26.79 | $23.67 | 1,766 |
| 2020-04-17 | $26.82 | $27.10 | $26.68 | $26.90 | $23.77 | 6,173 |
| 2020-04-16 | $26.89 | $26.89 | $26.47 | $26.63 | $23.53 | 2,708 |
| 2020-04-15 | $26.68 | $26.74 | $26.36 | $26.74 | $23.63 | 5,562 |
| 2020-04-14 | $26.50 | $26.74 | $26.30 | $26.72 | $23.61 | 11,191 |
| 2020-04-13 | $26.80 | $26.80 | $26.00 | $26.50 | $23.41 | 3,531 |
| 2020-04-09 | $26.38 | $26.87 | $26.38 | $26.75 | $23.64 | 15,107 |
| 2020-04-08 | $25.84 | $26.31 | $25.65 | $26.17 | $23.12 | 13,563 |
| 2020-04-07 | $25.67 | $25.75 | $25.55 | $25.75 | $22.75 | 15,986 |
| 2020-04-06 | $25.00 | $25.67 | $25.00 | $25.55 | $22.57 | 10,642 |
| 2020-04-03 | $24.86 | $25.05 | $24.75 | $25.04 | $22.12 | 31,533 |
| 2020-04-02 | $25.00 | $25.30 | $24.70 | $25.09 | $22.17 | 18,739 |
| 2020-04-01 | $25.04 | $25.07 | $24.60 | $25.07 | $22.15 | 19,097 |
| 2020-03-31 | $24.91 | $25.44 | $24.80 | $25.20 | $22.27 | 34,213 |
| 2020-03-30 | $24.76 | $25.07 | $24.62 | $25.00 | $22.09 | 29,311 |
| 2020-03-27 | $24.97 | $25.05 | $24.74 | $24.93 | $21.71 | 20,057 |
| 2020-03-26 | $24.71 | $25.27 | $24.71 | $25.22 | $21.96 | 33,577 |
| 2020-03-25 | $23.73 | $25.23 | $23.42 | $24.25 | $21.12 | 49,966 |
| 2020-03-24 | $22.20 | $23.83 | $22.20 | $22.90 | $19.94 | 19,527 |
| 2020-03-23 | $22.61 | $22.91 | $19.55 | $21.05 | $18.33 | 33,992 |
| 2020-03-20 | $23.00 | $23.93 | $22.40 | $23.20 | $20.20 | 52,798 |
| 2020-03-19 | $19.26 | $22.91 | $18.74 | $21.90 | $19.07 | 62,074 |
| 2020-03-18 | $23.47 | $23.60 | $17.00 | $19.00 | $16.54 | 66,546 |
| 2020-03-17 | $24.04 | $24.63 | $23.60 | $23.75 | $20.68 | 45,200 |
| 2020-03-16 | $23.99 | $24.39 | $23.70 | $23.78 | $20.71 | 53,717 |
| 2020-03-13 | $23.87 | $25.54 | $23.87 | $24.89 | $21.67 | 533,066 |
| 2020-03-12 | $25.45 | $25.45 | $23.00 | $23.47 | $20.44 | 96,355 |
| 2020-03-11 | $26.30 | $26.50 | $25.78 | $25.82 | $22.48 | 23,030 |
| 2020-03-10 | $26.48 | $26.50 | $26.11 | $26.32 | $22.92 | 33,825 |
| 2020-03-09 | $24.51 | $26.60 | $24.06 | $26.07 | $22.70 | 74,501 |
| 2020-03-06 | $26.84 | $27.00 | $26.53 | $26.60 | $23.16 | 67,388 |
| 2020-03-05 | $27.08 | $27.17 | $26.88 | $27.09 | $23.59 | 11,916 |
| 2020-03-04 | $27.04 | $27.25 | $27.00 | $27.13 | $23.62 | 16,113 |
| 2020-03-03 | $26.73 | $26.99 | $26.72 | $26.93 | $23.45 | 15,651 |
| 2020-03-02 | $26.18 | $26.61 | $26.18 | $26.60 | $23.16 | 35,301 |
| 2020-02-28 | $26.30 | $26.56 | $26.18 | $26.18 | $22.80 | 109,599 |
| 2020-02-27 | $26.82 | $26.93 | $26.57 | $26.79 | $23.33 | 15,310 |
| 2020-02-26 | $27.00 | $27.02 | $26.74 | $26.95 | $23.47 | 14,059 |
| 2020-02-25 | $27.16 | $27.27 | $26.91 | $26.95 | $23.47 | 58,767 |
| 2020-02-24 | $27.30 | $27.32 | $27.13 | $27.13 | $23.62 | 12,031 |
| 2020-02-21 | $27.52 | $27.52 | $27.38 | $27.38 | $23.84 | 13,814 |
| 2020-02-20 | $27.47 | $27.55 | $27.45 | $27.55 | $23.99 | 9,998 |
| 2020-02-19 | $27.64 | $27.69 | $27.45 | $27.45 | $23.90 | 5,964 |
| 2020-02-18 | $27.68 | $27.74 | $27.54 | $27.55 | $23.99 | 12,853 |
| 2020-02-14 | $27.77 | $27.84 | $27.70 | $27.71 | $24.13 | 5,760 |
| 2020-02-13 | $27.80 | $27.83 | $27.58 | $27.63 | $24.06 | 33,517 |
| 2020-02-12 | $27.92 | $27.92 | $27.84 | $27.85 | $24.25 | 10,950 |
| 2020-02-11 | $27.83 | $27.96 | $27.83 | $27.87 | $24.27 | 9,815 |
| 2020-02-10 | $27.80 | $27.93 | $27.80 | $27.90 | $24.29 | 8,080 |
| 2020-02-07 | $27.64 | $27.87 | $27.53 | $27.76 | $24.17 | 33,596 |
| 2020-02-06 | $27.60 | $27.64 | $27.57 | $27.64 | $24.07 | 11,678 |
| 2020-02-05 | $27.60 | $27.66 | $27.51 | $27.53 | $23.97 | 56,293 |
| 2020-02-04 | $27.52 | $27.61 | $27.39 | $27.45 | $23.90 | 20,221 |
| 2020-02-03 | $27.45 | $27.51 | $27.43 | $27.45 | $23.90 | 49,283 |
| 2020-01-31 | $27.47 | $27.47 | $27.37 | $27.40 | $23.86 | 75,070 |
| 2020-01-30 | $27.34 | $27.43 | $27.34 | $27.39 | $23.85 | 16,194 |
| 2020-01-29 | $27.35 | $27.36 | $27.31 | $27.35 | $23.82 | 26,105 |
| 2020-01-28 | $27.32 | $27.39 | $27.32 | $27.34 | $23.81 | 9,780 |
| 2020-01-27 | $27.40 | $27.40 | $27.31 | $27.34 | $23.81 | 3,055 |
| 2020-01-24 | $27.31 | $27.40 | $27.31 | $27.40 | $23.86 | 1,606 |
| 2020-01-23 | $27.31 | $27.42 | $27.26 | $27.42 | $23.88 | 6,601 |
| 2020-01-22 | $27.32 | $27.39 | $27.32 | $27.37 | $23.83 | 7,244 |
| 2020-01-21 | $27.32 | $27.40 | $27.32 | $27.40 | $23.86 | 9,435 |
| 2020-01-17 | $27.26 | $27.32 | $27.16 | $27.32 | $23.79 | 24,457 |
| 2020-01-16 | $27.22 | $27.26 | $27.21 | $27.21 | $23.69 | 10,213 |
| 2020-01-15 | $27.22 | $27.27 | $27.09 | $27.26 | $23.74 | 14,347 |
| 2020-01-14 | $27.24 | $27.24 | $27.01 | $27.18 | $23.67 | 13,314 |
| 2020-01-13 | $27.21 | $27.30 | $27.17 | $27.29 | $23.76 | 21,108 |
| 2020-01-10 | $27.08 | $27.21 | $27.08 | $27.21 | $23.69 | 25,993 |
| 2020-01-09 | $27.02 | $27.08 | $26.98 | $27.07 | $23.57 | 21,257 |
| 2020-01-08 | $26.96 | $27.05 | $26.89 | $26.95 | $23.47 | 40,638 |
| 2020-01-07 | $27.04 | $27.04 | $26.88 | $26.98 | $23.49 | 19,565 |
| 2020-01-06 | $27.16 | $27.26 | $27.10 | $27.14 | $23.63 | 24,957 |
| 2020-01-03 | $27.16 | $27.18 | $27.07 | $27.18 | $23.67 | 139,786 |
| 2020-01-02 | $26.87 | $27.17 | $26.87 | $27.17 | $23.66 | 30,941 |
| 2019-12-31 | $26.76 | $26.82 | $26.76 | $26.77 | $23.31 | 14,604 |
| 2019-12-30 | $26.94 | $26.94 | $26.71 | $26.87 | $23.40 | 17,961 |
| 2019-12-27 | $27.20 | $27.27 | $27.12 | $27.27 | $23.43 | 44,001 |
| 2019-12-26 | $27.30 | $27.37 | $27.20 | $27.20 | $23.37 | 4,462 |
| 2019-12-24 | $27.35 | $27.43 | $27.35 | $27.37 | $23.51 | 3,793 |
| 2019-12-23 | $27.31 | $27.49 | $27.26 | $27.49 | $23.61 | 7,709 |
| 2019-12-20 | $27.29 | $27.31 | $27.21 | $27.21 | $23.37 | 2,236 |
| 2019-12-19 | $27.27 | $27.27 | $27.16 | $27.23 | $23.39 | 20,037 |
| 2019-12-18 | $27.23 | $27.40 | $27.20 | $27.35 | $23.49 | 9,092 |
| 2019-12-17 | $27.19 | $27.30 | $27.19 | $27.30 | $23.45 | 10,800 |
| 2019-12-16 | $27.09 | $27.22 | $27.09 | $27.18 | $23.35 | 18,970 |
| 2019-12-13 | $26.79 | $27.07 | $26.70 | $27.07 | $23.25 | 32,180 |
| 2019-12-12 | $26.82 | $26.83 | $26.71 | $26.79 | $23.01 | 8,845 |
| 2019-12-11 | $26.72 | $26.81 | $26.63 | $26.79 | $23.01 | 5,162 |
| 2019-12-10 | $26.60 | $26.69 | $26.60 | $26.62 | $22.87 | 12,476 |
| 2019-12-09 | $26.67 | $26.67 | $26.55 | $26.65 | $22.89 | 11,253 |
| 2019-12-06 | $26.52 | $26.61 | $26.51 | $26.61 | $22.86 | 8,206 |
| 2019-12-05 | $26.56 | $26.57 | $26.45 | $26.52 | $22.78 | 23,165 |
| 2019-12-04 | $26.51 | $26.63 | $26.51 | $26.56 | $22.82 | 125,985 |
| 2019-12-03 | $26.36 | $26.51 | $26.36 | $26.51 | $22.77 | 24,932 |
| 2019-12-02 | $26.61 | $26.61 | $26.31 | $26.43 | $22.70 | 27,330 |
| 2019-11-29 | $26.83 | $26.83 | $26.45 | $26.58 | $22.83 | 42,242 |
| 2019-11-27 | $26.91 | $26.98 | $26.65 | $26.75 | $22.98 | 22,677 |
| 2019-11-26 | $26.89 | $27.01 | $26.84 | $26.97 | $23.17 | 24,753 |
| 2019-11-25 | $26.94 | $26.97 | $26.80 | $26.96 | $23.16 | 20,327 |
| 2019-11-22 | $26.95 | $26.95 | $26.82 | $26.86 | $23.07 | 3,133 |
| 2019-11-21 | $26.91 | $26.96 | $26.86 | $26.96 | $23.16 | 1,780 |
| 2019-11-20 | $27.00 | $27.07 | $26.95 | $27.04 | $23.23 | 5,607 |
| 2019-11-19 | $27.14 | $27.18 | $26.95 | $27.08 | $23.26 | 11,971 |
| 2019-11-18 | $26.95 | $27.18 | $26.95 | $27.18 | $23.35 | 57,375 |
| 2019-11-15 | $26.93 | $27.01 | $26.93 | $26.99 | $23.19 | 10,499 |
| 2019-11-14 | $26.92 | $27.01 | $26.92 | $26.98 | $23.18 | 6,868 |
| 2019-11-13 | $26.96 | $27.00 | $26.89 | $26.89 | $23.10 | 18,609 |
| 2019-11-12 | $26.88 | $26.95 | $26.81 | $26.95 | $23.15 | 8,550 |
| 2019-11-11 | $26.81 | $26.89 | $26.71 | $26.89 | $23.10 | 8,348 |
| 2019-11-08 | $26.95 | $26.95 | $26.76 | $26.76 | $22.99 | 127,620 |
| 2019-11-07 | $27.20 | $27.22 | $26.92 | $27.06 | $23.25 | 14,018 |
| 2019-11-06 | $27.20 | $27.30 | $27.15 | $27.30 | $23.45 | 17,205 |
| 2019-11-05 | $27.23 | $27.25 | $27.15 | $27.25 | $23.41 | 3,463 |
| 2019-11-04 | $27.24 | $27.29 | $27.20 | $27.27 | $23.43 | 26,565 |
| 2019-11-01 | $27.54 | $27.54 | $27.16 | $27.24 | $23.40 | 38,506 |
| 2019-10-31 | $27.49 | $27.63 | $27.41 | $27.46 | $23.59 | 127,797 |
| 2019-10-30 | $27.52 | $27.55 | $27.29 | $27.46 | $23.59 | 19,433 |
| 2019-10-29 | $27.65 | $27.65 | $27.53 | $27.60 | $23.71 | 7,487 |
| 2019-10-28 | $27.73 | $27.80 | $27.70 | $27.78 | $23.86 | 3,437 |
| 2019-10-25 | $27.80 | $27.80 | $27.72 | $27.79 | $23.87 | 10,428 |
| 2019-10-24 | $27.77 | $27.83 | $27.70 | $27.82 | $23.90 | 130,242 |
| 2019-10-23 | $27.83 | $27.83 | $27.71 | $27.82 | $23.90 | 18,262 |
| 2019-10-22 | $27.80 | $27.85 | $27.79 | $27.85 | $23.92 | 15,088 |
| 2019-10-21 | $27.86 | $27.86 | $27.78 | $27.83 | $23.91 | 60,283 |
| 2019-10-18 | $27.99 | $28.00 | $27.86 | $27.88 | $23.95 | 6,871 |
| 2019-10-17 | $27.93 | $28.04 | $27.87 | $28.00 | $24.05 | 17,298 |
| 2019-10-16 | $27.79 | $28.00 | $27.78 | $27.95 | $24.01 | 20,364 |
| 2019-10-15 | $27.96 | $27.96 | $27.76 | $27.93 | $23.99 | 34,885 |
| 2019-10-14 | $27.74 | $27.96 | $27.72 | $27.96 | $24.02 | 7,953 |
| 2019-10-11 | $27.69 | $27.81 | $27.69 | $27.77 | $23.86 | 8,554 |
| 2019-10-10 | $27.64 | $27.71 | $27.54 | $27.64 | $23.74 | 4,947 |
| 2019-10-09 | $27.83 | $28.00 | $27.57 | $27.57 | $23.68 | 22,300 |
| 2019-10-08 | $27.85 | $27.95 | $27.84 | $27.84 | $23.92 | 3,103 |
| 2019-10-07 | $27.93 | $27.93 | $27.82 | $27.88 | $23.95 | 4,022 |
| 2019-10-04 | $27.89 | $28.00 | $27.86 | $27.87 | $23.94 | 8,888 |
| 2019-10-03 | $27.91 | $27.94 | $27.91 | $27.94 | $24.00 | 837 |
| 2019-10-02 | $28.03 | $28.03 | $27.78 | $27.85 | $23.92 | 11,201 |
| 2019-10-01 | $28.21 | $28.21 | $28.03 | $28.05 | $24.10 | 10,379 |
| 2019-09-30 | $28.11 | $28.53 | $28.05 | $28.27 | $24.28 | 186,347 |
| 2019-09-27 | $28.21 | $28.48 | $28.07 | $28.44 | $24.43 | 26,149 |
| 2019-09-26 | $28.41 | $28.50 | $28.39 | $28.46 | $24.14 | 3,084 |
| 2019-09-25 | $28.50 | $28.64 | $28.39 | $28.53 | $24.20 | 6,411 |
| 2019-09-24 | $28.53 | $28.67 | $28.33 | $28.53 | $24.20 | 28,889 |
| 2019-09-23 | $28.17 | $28.53 | $28.17 | $28.52 | $24.19 | 13,329 |
| 2019-09-20 | $28.19 | $28.20 | $28.06 | $28.20 | $23.92 | 4,989 |
| 2019-09-19 | $27.80 | $28.15 | $27.80 | $28.12 | $23.85 | 9,655 |
| 2019-09-18 | $27.64 | $27.85 | $27.59 | $27.80 | $23.58 | 6,660 |
| 2019-09-17 | $27.46 | $27.70 | $27.46 | $27.57 | $23.38 | 14,594 |
| 2019-09-16 | $27.14 | $27.41 | $27.14 | $27.40 | $23.24 | 15,329 |
| 2019-09-13 | $27.96 | $27.97 | $27.11 | $27.21 | $23.08 | 26,491 |
| 2019-09-12 | $27.80 | $27.94 | $27.80 | $27.94 | $23.70 | 6,658 |
| 2019-09-11 | $27.68 | $27.86 | $27.68 | $27.86 | $23.63 | 10,669 |
| 2019-09-10 | $28.08 | $28.08 | $27.81 | $27.81 | $23.59 | 7,292 |
| 2019-09-09 | $28.14 | $28.22 | $28.07 | $28.15 | $23.87 | 11,171 |
| 2019-09-06 | $28.22 | $28.26 | $28.21 | $28.25 | $23.96 | 5,895 |
| 2019-09-05 | $28.26 | $28.30 | $28.20 | $28.26 | $23.97 | 8,449 |
| 2019-09-04 | $28.25 | $28.33 | $28.25 | $28.33 | $24.03 | 8,678 |
| 2019-09-03 | $28.16 | $28.36 | $28.16 | $28.21 | $23.92 | 10,971 |
| 2019-08-30 | $28.14 | $28.36 | $28.14 | $28.16 | $23.88 | 103,441 |
| 2019-08-29 | $27.99 | $28.16 | $27.98 | $28.16 | $23.88 | 11,737 |
| 2019-08-28 | $27.87 | $28.07 | $27.85 | $28.00 | $23.75 | 17,657 |
| 2019-08-27 | $27.85 | $27.91 | $27.71 | $27.76 | $23.54 | 8,878 |
| 2019-08-26 | $27.94 | $28.03 | $27.76 | $27.76 | $23.54 | 213,560 |
| 2019-08-23 | $27.99 | $28.07 | $27.84 | $27.92 | $23.68 | 10,082 |
| 2019-08-22 | $27.98 | $28.01 | $27.95 | $27.99 | $23.74 | 3,968 |
| 2019-08-21 | $27.61 | $27.91 | $27.61 | $27.82 | $23.59 | 12,025 |
| 2019-08-20 | $27.63 | $27.70 | $27.53 | $27.70 | $23.49 | 9,032 |
| 2019-08-19 | $27.52 | $27.65 | $27.45 | $27.65 | $23.45 | 11,108 |
| 2019-08-16 | $27.61 | $27.65 | $27.40 | $27.55 | $23.36 | 15,278 |
| 2019-08-15 | $27.35 | $27.65 | $27.35 | $27.65 | $23.45 | 14,932 |
| 2019-08-14 | $27.31 | $27.52 | $27.31 | $27.52 | $23.34 | 5,777 |
| 2019-08-13 | $27.04 | $27.43 | $27.04 | $27.42 | $23.25 | 5,447 |
| 2019-08-12 | $27.08 | $27.28 | $27.08 | $27.22 | $23.08 | 2,048 |
| 2019-08-09 | $27.11 | $27.25 | $27.07 | $27.21 | $23.08 | 1,756 |
| 2019-08-08 | $27.05 | $27.29 | $27.05 | $27.29 | $23.14 | 10,798 |
| 2019-08-07 | $27.18 | $27.18 | $26.92 | $27.03 | $22.92 | 3,096 |
| 2019-08-06 | $27.08 | $27.18 | $26.94 | $27.16 | $23.03 | 5,814 |
| 2019-08-05 | $27.14 | $27.17 | $27.04 | $27.09 | $22.97 | 10,009 |
| 2019-08-02 | $27.35 | $27.44 | $27.24 | $27.44 | $23.27 | 8,127 |
| 2019-08-01 | $27.55 | $27.67 | $27.31 | $27.34 | $23.19 | 16,879 |
| 2019-07-31 | $27.67 | $27.88 | $27.58 | $27.58 | $23.39 | 125,538 |
| 2019-07-30 | $27.44 | $27.68 | $27.43 | $27.68 | $23.47 | 11,607 |
| 2019-07-29 | $27.40 | $27.46 | $27.39 | $27.45 | $23.28 | 10,438 |
| 2019-07-26 | $27.26 | $27.39 | $27.26 | $27.39 | $23.23 | 8,222 |
| 2019-07-25 | $27.45 | $27.45 | $27.21 | $27.25 | $23.11 | 14,563 |
| 2019-07-24 | $27.44 | $27.44 | $27.38 | $27.43 | $23.26 | 13,628 |
| 2019-07-23 | $27.44 | $27.50 | $27.40 | $27.40 | $23.24 | 19,947 |
| 2019-07-22 | $27.41 | $27.48 | $27.39 | $27.46 | $23.29 | 11,701 |
| 2019-07-19 | $27.14 | $27.42 | $27.13 | $27.40 | $23.24 | 42,304 |
| 2019-07-18 | $26.89 | $27.14 | $26.89 | $27.14 | $23.02 | 12,832 |
| 2019-07-17 | $26.74 | $26.89 | $26.73 | $26.89 | $22.80 | 11,067 |
| 2019-07-16 | $26.69 | $26.74 | $26.67 | $26.74 | $22.68 | 4,699 |
| 2019-07-15 | $26.69 | $26.69 | $26.58 | $26.69 | $22.64 | 17,393 |
| 2019-07-12 | $26.70 | $26.70 | $26.67 | $26.68 | $22.63 | 8,387 |
| 2019-07-11 | $26.69 | $26.74 | $26.53 | $26.71 | $22.65 | 7,068 |
| 2019-07-10 | $26.46 | $26.66 | $26.41 | $26.66 | $22.61 | 30,060 |
| 2019-07-09 | $26.43 | $26.46 | $26.35 | $26.44 | $22.42 | 11,261 |
| 2019-07-08 | $26.42 | $26.42 | $26.36 | $26.40 | $22.39 | 927 |
| 2019-07-05 | $26.38 | $26.38 | $26.32 | $26.34 | $22.34 | 2,997 |
| 2019-07-03 | $26.35 | $26.50 | $26.35 | $26.45 | $22.43 | 9,699 |
| 2019-07-02 | $26.40 | $26.48 | $26.34 | $26.41 | $22.40 | 8,001 |
| 2019-07-01 | $26.60 | $26.60 | $26.38 | $26.46 | $22.44 | 12,871 |
| 2019-06-28 | $26.68 | $26.74 | $26.58 | $26.65 | $22.60 | 92,342 |
| 2019-06-27 | $26.68 | $26.78 | $26.61 | $26.65 | $22.60 | 36,314 |
| 2019-06-26 | $26.93 | $27.04 | $26.80 | $26.95 | $22.55 | 42,356 |
| 2019-06-25 | $26.93 | $26.93 | $26.79 | $26.89 | $22.50 | 8,722 |
| 2019-06-24 | $26.89 | $26.89 | $26.80 | $26.85 | $22.46 | 9,891 |
| 2019-06-21 | $26.91 | $26.94 | $26.83 | $26.85 | $22.46 | 7,296 |
| 2019-06-20 | $26.76 | $26.91 | $26.72 | $26.87 | $22.48 | 100,339 |
| 2019-06-19 | $26.92 | $26.95 | $26.69 | $26.72 | $22.35 | 25,074 |
| 2019-06-18 | $26.95 | $27.00 | $26.83 | $26.88 | $22.49 | 15,858 |
| 2019-06-17 | $26.87 | $26.98 | $26.85 | $26.88 | $22.49 | 5,248 |
| 2019-06-14 | $26.85 | $26.94 | $26.83 | $26.84 | $22.45 | 9,382 |
| 2019-06-13 | $26.87 | $26.97 | $26.85 | $26.86 | $22.47 | 16,043 |
| 2019-06-12 | $26.86 | $26.89 | $26.82 | $26.87 | $22.48 | 9,870 |
| 2019-06-11 | $26.95 | $26.99 | $26.87 | $26.90 | $22.50 | 3,497 |
| 2019-06-10 | $26.92 | $26.93 | $26.82 | $26.93 | $22.53 | 5,610 |
| 2019-06-07 | $26.87 | $26.94 | $26.86 | $26.93 | $22.53 | 5,789 |
| 2019-06-06 | $26.84 | $26.93 | $26.77 | $26.79 | $22.41 | 11,612 |
| 2019-06-05 | $26.87 | $26.93 | $26.83 | $26.85 | $22.46 | 11,223 |
| 2019-06-04 | $26.86 | $26.89 | $26.84 | $26.88 | $22.49 | 6,374 |
| 2019-06-03 | $26.95 | $26.95 | $26.80 | $26.88 | $22.49 | 7,321 |
| 2019-05-31 | $26.69 | $27.03 | $26.61 | $26.89 | $22.50 | 101,808 |
| 2019-05-30 | $26.60 | $26.64 | $26.54 | $26.62 | $22.27 | 11,194 |
| 2019-05-29 | $26.60 | $26.60 | $26.51 | $26.54 | $22.20 | 12,580 |
| 2019-05-28 | $26.56 | $26.60 | $26.51 | $26.58 | $22.24 | 13,496 |
| 2019-05-24 | $26.55 | $26.69 | $26.55 | $26.69 | $22.33 | 8,254 |
| 2019-05-23 | $26.55 | $26.55 | $26.50 | $26.52 | $22.19 | 8,425 |
| 2019-05-22 | $26.44 | $26.50 | $26.44 | $26.48 | $22.15 | 12,577 |
| 2019-05-21 | $26.30 | $26.43 | $26.30 | $26.43 | $22.11 | 2,740 |
| 2019-05-20 | $26.39 | $26.45 | $26.19 | $26.30 | $22.00 | 18,865 |
| 2019-05-17 | $26.48 | $26.49 | $26.44 | $26.45 | $22.13 | 6,424 |
| 2019-05-16 | $26.47 | $26.54 | $26.39 | $26.50 | $22.17 | 10,734 |
| 2019-05-15 | $26.38 | $26.49 | $26.38 | $26.49 | $22.16 | 9,194 |
| 2019-05-14 | $26.25 | $26.37 | $26.25 | $26.34 | $22.03 | 4,861 |
| 2019-05-13 | $26.14 | $26.28 | $26.14 | $26.27 | $21.98 | 7,575 |
| 2019-05-10 | $26.27 | $26.31 | $26.27 | $26.30 | $22.00 | 4,579 |
| 2019-05-09 | $26.26 | $26.30 | $26.21 | $26.24 | $21.95 | 14,229 |
| 2019-05-08 | $26.34 | $26.34 | $26.26 | $26.32 | $22.02 | 4,888 |
| 2019-05-07 | $26.38 | $26.38 | $26.30 | $26.34 | $22.03 | 6,909 |
| 2019-05-06 | $26.25 | $26.39 | $26.23 | $26.39 | $22.08 | 13,033 |
| 2019-05-03 | $26.48 | $26.48 | $26.31 | $26.31 | $22.01 | 5,553 |
| 2019-05-02 | $26.45 | $26.45 | $26.33 | $26.37 | $22.06 | 5,128 |
| 2019-05-01 | $26.51 | $26.51 | $26.41 | $26.43 | $22.11 | 9,308 |
| 2019-04-30 | $26.16 | $26.56 | $26.14 | $26.56 | $22.22 | 115,095 |
| 2019-04-29 | $26.21 | $26.25 | $26.11 | $26.24 | $21.95 | 10,745 |
| 2019-04-26 | $26.35 | $26.37 | $26.10 | $26.20 | $21.92 | 22,775 |
| 2019-04-25 | $26.34 | $26.38 | $26.19 | $26.38 | $22.07 | 7,364 |
| 2019-04-24 | $26.22 | $26.38 | $26.22 | $26.38 | $22.07 | 8,542 |
| 2019-04-23 | $26.24 | $26.34 | $26.22 | $26.32 | $22.02 | 14,619 |
| 2019-04-22 | $26.15 | $26.24 | $26.09 | $26.24 | $21.95 | 5,793 |
| 2019-04-18 | $26.03 | $26.15 | $26.03 | $26.15 | $21.88 | 8,006 |
| 2019-04-17 | $26.06 | $26.12 | $26.03 | $26.12 | $21.85 | 5,165 |
| 2019-04-16 | $26.07 | $26.14 | $25.99 | $25.99 | $21.74 | 27,831 |
| 2019-04-15 | $26.04 | $26.04 | $25.99 | $26.01 | $21.76 | 5,259 |
| 2019-04-12 | $25.92 | $26.00 | $25.92 | $25.96 | $21.72 | 3,273 |
| 2019-04-11 | $25.99 | $26.04 | $25.93 | $26.04 | $21.78 | 6,452 |
| 2019-04-10 | $25.98 | $26.04 | $25.94 | $25.95 | $21.71 | 14,188 |
| 2019-04-09 | $26.07 | $26.07 | $26.00 | $26.00 | $21.75 | 4,510 |
| 2019-04-08 | $26.15 | $26.15 | $26.00 | $26.03 | $21.78 | 12,608 |
| 2019-04-05 | $26.14 | $26.19 | $26.06 | $26.18 | $21.90 | 24,568 |
| 2019-04-04 | $26.15 | $26.20 | $26.12 | $26.12 | $21.85 | 4,772 |
| 2019-04-03 | $26.23 | $26.23 | $26.15 | $26.15 | $21.88 | 9,764 |
| 2019-04-02 | $26.14 | $26.25 | $26.13 | $26.13 | $21.86 | 19,623 |
| 2019-04-01 | $26.16 | $26.31 | $26.16 | $26.25 | $21.96 | 11,334 |
| 2019-03-29 | $26.18 | $26.25 | $26.10 | $26.17 | $21.89 | 131,669 |
| 2019-03-28 | $25.99 | $26.20 | $25.99 | $26.17 | $21.89 | 33,937 |
| 2019-03-27 | $26.22 | $26.33 | $26.19 | $26.28 | $21.68 | 34,688 |
| 2019-03-26 | $26.20 | $26.21 | $26.13 | $26.21 | $21.62 | 29,348 |
| 2019-03-25 | $26.18 | $26.19 | $26.13 | $26.14 | $21.57 | 14,737 |
| 2019-03-22 | $26.22 | $26.25 | $26.11 | $26.13 | $21.56 | 29,549 |
| 2019-03-21 | $26.26 | $26.37 | $26.17 | $26.18 | $21.60 | 22,968 |
| 2019-03-20 | $26.27 | $26.30 | $26.22 | $26.27 | $21.67 | 10,012 |
| 2019-03-19 | $26.22 | $26.28 | $26.20 | $26.26 | $21.66 | 5,126 |
| 2019-03-18 | $26.07 | $26.22 | $26.06 | $26.22 | $21.63 | 32,339 |
| 2019-03-15 | $26.06 | $26.13 | $26.06 | $26.13 | $21.56 | 10,164 |
| 2019-03-14 | $26.10 | $26.15 | $26.05 | $26.10 | $21.53 | 10,011 |
| 2019-03-13 | $26.05 | $26.19 | $26.02 | $26.10 | $21.53 | 43,784 |
| 2019-03-12 | $26.03 | $26.09 | $25.98 | $26.02 | $21.47 | 14,198 |
| 2019-03-11 | $26.04 | $26.05 | $25.97 | $26.00 | $21.45 | 22,302 |
| 2019-03-08 | $25.96 | $26.14 | $25.96 | $26.00 | $21.45 | 13,100 |
| 2019-03-07 | $26.19 | $26.25 | $25.94 | $26.11 | $21.54 | 43,815 |
| 2019-03-06 | $26.14 | $26.30 | $26.14 | $26.30 | $21.70 | 56,329 |
| 2019-03-05 | $26.29 | $26.30 | $26.17 | $26.30 | $21.70 | 27,484 |
| 2019-03-04 | $26.28 | $26.29 | $26.20 | $26.29 | $21.69 | 13,388 |
| 2019-03-01 | $26.50 | $26.50 | $26.04 | $26.23 | $21.64 | 37,830 |
| 2019-02-28 | $25.78 | $26.41 | $25.77 | $26.40 | $21.78 | 137,511 |
| 2019-02-27 | $25.55 | $25.77 | $25.50 | $25.77 | $21.26 | 17,698 |
| 2019-02-26 | $25.50 | $25.65 | $25.47 | $25.65 | $21.16 | 28,652 |
| 2019-02-25 | $25.52 | $25.61 | $25.34 | $25.52 | $21.05 | 69,039 |
| 2019-02-22 | $25.50 | $25.60 | $25.45 | $25.50 | $21.04 | 23,757 |
| 2019-02-21 | $25.55 | $25.55 | $25.44 | $25.49 | $21.03 | 31,349 |
| 2019-02-20 | $25.35 | $25.63 | $25.33 | $25.54 | $21.07 | 62,001 |
| 2019-02-19 | $25.44 | $25.44 | $25.25 | $25.29 | $20.86 | 11,374 |
| 2019-02-15 | $25.48 | $25.50 | $25.17 | $25.43 | $20.98 | 33,382 |
| 2019-02-14 | $25.46 | $25.58 | $25.40 | $25.49 | $21.03 | 16,653 |
| 2019-02-13 | $25.42 | $25.51 | $25.42 | $25.45 | $21.00 | 55,146 |
| 2019-02-12 | $25.67 | $25.67 | $25.49 | $25.60 | $21.12 | 7,986 |
| 2019-02-11 | $25.40 | $25.97 | $25.22 | $25.67 | $21.18 | 47,612 |
| 2019-02-08 | $25.07 | $25.35 | $25.05 | $25.19 | $20.78 | 25,703 |
| 2019-02-07 | $25.14 | $25.14 | $25.05 | $25.07 | $20.68 | 7,139 |
| 2019-02-06 | $25.29 | $25.30 | $25.00 | $25.14 | $20.74 | 22,592 |
| 2019-02-05 | $25.91 | $26.12 | $25.25 | $25.52 | $21.05 | 33,065 |
| 2019-02-04 | $26.10 | $26.25 | $25.91 | $25.92 | $21.38 | 15,232 |
| 2019-02-01 | $26.19 | $26.49 | $25.72 | $26.04 | $21.48 | 49,603 |
| 2019-01-31 | $25.40 | $26.54 | $25.17 | $26.54 | $21.90 | 77,200 |
| 2019-01-30 | $25.58 | $25.77 | $25.31 | $25.50 | $21.04 | 20,513 |
| 2019-01-29 | $25.40 | $25.67 | $25.32 | $25.55 | $21.08 | 36,917 |
| 2019-01-28 | $25.02 | $25.49 | $25.02 | $25.39 | $20.95 | 19,509 |
| 2019-01-25 | $25.10 | $25.37 | $24.97 | $25.06 | $20.67 | 69,610 |
| 2019-01-24 | $24.83 | $25.10 | $24.82 | $25.04 | $20.66 | 13,542 |
| 2019-01-23 | $24.78 | $25.00 | $24.77 | $24.98 | $20.61 | 24,475 |
| 2019-01-22 | $25.00 | $25.00 | $24.74 | $24.74 | $20.41 | 17,001 |
| 2019-01-18 | $25.00 | $25.00 | $24.80 | $24.99 | $20.62 | 21,259 |
| 2019-01-17 | $24.92 | $25.05 | $24.90 | $24.92 | $20.56 | 9,448 |
| 2019-01-16 | $25.07 | $25.07 | $24.77 | $24.83 | $20.48 | 55,334 |
| 2019-01-15 | $24.98 | $25.00 | $24.85 | $24.90 | $20.54 | 7,472 |
| 2019-01-14 | $24.91 | $25.00 | $24.86 | $24.86 | $20.51 | 8,131 |
| 2019-01-11 | $24.94 | $25.04 | $24.67 | $24.83 | $20.48 | 453,418 |
| 2019-01-10 | $24.64 | $24.94 | $24.60 | $24.94 | $20.58 | 9,789 |
| 2019-01-09 | $24.85 | $24.94 | $24.78 | $24.82 | $20.48 | 12,248 |
| 2019-01-08 | $24.97 | $24.97 | $24.80 | $24.94 | $20.58 | 2,367 |
| 2019-01-07 | $24.90 | $24.99 | $24.90 | $24.90 | $20.54 | 2,109 |
| 2019-01-04 | $24.50 | $25.00 | $24.50 | $25.00 | $20.62 | 19,188 |
| 2019-01-03 | $24.32 | $24.47 | $24.32 | $24.40 | $20.13 | 4,560 |
| 2019-01-02 | $24.05 | $24.34 | $24.05 | $24.30 | $20.05 | 2,612 |
| 2018-12-31 | $23.85 | $24.30 | $23.75 | $24.06 | $19.85 | 21,963 |
| 2018-12-28 | $23.41 | $24.09 | $23.41 | $23.98 | $19.78 | 11,437 |
| 2018-12-27 | $24.40 | $24.51 | $23.87 | $24.06 | $19.85 | 17,541 |
| 2018-12-26 | $24.30 | $24.74 | $24.17 | $24.30 | $20.05 | 11,684 |
| 2018-12-24 | $24.35 | $24.39 | $24.30 | $24.34 | $20.08 | 5,268 |
| 2018-12-21 | $24.56 | $24.80 | $24.31 | $24.46 | $20.18 | 24,675 |
| 2018-12-20 | $24.43 | $24.59 | $24.25 | $24.36 | $20.10 | 21,717 |
| 2018-12-19 | $24.45 | $24.59 | $24.42 | $24.58 | $20.28 | 11,988 |
| 2018-12-18 | $24.50 | $24.50 | $24.39 | $24.41 | $20.14 | 5,062 |
| 2018-12-17 | $24.73 | $24.73 | $24.39 | $24.62 | $20.31 | 9,348 |
| 2018-12-14 | $24.68 | $24.73 | $24.50 | $24.63 | $20.32 | 13,181 |
| 2018-12-13 | $24.50 | $24.73 | $24.31 | $24.68 | $20.36 | 33,319 |
| 2018-12-12 | $24.50 | $24.64 | $24.46 | $24.50 | $20.21 | 17,472 |
| 2018-12-11 | $24.47 | $24.49 | $24.31 | $24.49 | $20.20 | 9,588 |
| 2018-12-10 | $24.40 | $24.52 | $24.15 | $24.35 | $20.09 | 11,761 |
| 2018-12-07 | $24.27 | $24.48 | $24.25 | $24.25 | $20.01 | 10,363 |
| 2018-12-06 | $24.60 | $24.67 | $24.16 | $24.18 | $19.95 | 35,666 |
| 2018-12-04 | $24.73 | $24.79 | $24.40 | $24.51 | $20.22 | 15,254 |
| 2018-12-03 | $24.68 | $24.84 | $24.50 | $24.57 | $20.27 | 8,693 |
| 2018-11-30 | $24.47 | $24.88 | $24.45 | $24.83 | $20.48 | 44,806 |
| 2018-11-29 | $24.56 | $24.64 | $24.45 | $24.45 | $20.17 | 13,008 |
| 2018-11-28 | $24.61 | $24.66 | $24.57 | $24.57 | $20.27 | 277,051 |
| 2018-11-27 | $24.73 | $24.78 | $24.60 | $24.60 | $20.29 | 12,418 |
| 2018-11-26 | $24.90 | $24.90 | $24.60 | $24.60 | $20.29 | 7,880 |
| 2018-11-23 | $24.83 | $24.85 | $24.83 | $24.85 | $20.50 | 3,201 |
| 2018-11-21 | $24.69 | $24.72 | $24.63 | $24.63 | $20.32 | 7,623 |
| 2018-11-20 | $24.73 | $24.74 | $24.58 | $24.58 | $20.28 | 107,527 |
| 2018-11-19 | $24.85 | $24.85 | $24.80 | $24.84 | $20.49 | 3,578 |
| 2018-11-16 | $24.85 | $24.86 | $24.55 | $24.63 | $20.32 | 50,023 |
| 2018-11-15 | $24.87 | $24.87 | $24.67 | $24.68 | $20.36 | 31,016 |
| 2018-11-14 | $24.80 | $24.97 | $24.80 | $24.95 | $20.58 | 12,376 |
| 2018-11-13 | $25.00 | $25.15 | $24.69 | $24.75 | $20.42 | 39,578 |
| 2018-11-12 | $25.14 | $25.14 | $25.00 | $25.04 | $20.66 | 6,716 |
| 2018-11-09 | $25.16 | $25.19 | $25.03 | $25.09 | $20.70 | 45,849 |
| 2018-11-08 | $24.92 | $25.30 | $24.90 | $25.25 | $20.83 | 23,359 |
| 2018-11-07 | $24.95 | $24.95 | $24.84 | $24.85 | $20.50 | 37,806 |
| 2018-11-06 | $24.85 | $25.00 | $24.85 | $24.95 | $20.58 | 2,170 |
| 2018-11-05 | $24.85 | $24.96 | $24.75 | $24.78 | $20.44 | 90,637 |
| 2018-11-02 | $24.90 | $24.90 | $24.82 | $24.85 | $20.50 | 17,824 |
| 2018-11-01 | $25.00 | $25.06 | $24.80 | $25.05 | $20.67 | 58,901 |
| 2018-10-31 | $25.04 | $25.17 | $24.98 | $25.10 | $20.71 | 389,852 |
| 2018-10-30 | $25.03 | $25.04 | $24.98 | $25.04 | $20.66 | 341,214 |
| 2018-10-29 | $24.97 | $25.08 | $24.91 | $24.99 | $20.62 | 72,375 |
| 2018-10-26 | $24.88 | $24.99 | $24.77 | $24.95 | $20.58 | 44,256 |
| 2018-10-25 | $24.87 | $24.99 | $24.86 | $24.90 | $20.54 | 18,676 |
| 2018-10-24 | $24.72 | $24.89 | $24.72 | $24.88 | $20.53 | 25,201 |
| 2018-10-23 | $24.69 | $24.90 | $24.69 | $24.70 | $20.38 | 14,417 |
| 2018-10-22 | $24.87 | $24.98 | $24.70 | $24.70 | $20.38 | 21,046 |
| 2018-10-19 | $24.86 | $24.97 | $24.81 | $24.89 | $20.53 | 10,575 |
| 2018-10-18 | $24.90 | $24.97 | $24.84 | $24.97 | $20.60 | 3,897 |
| 2018-10-17 | $24.91 | $24.97 | $24.90 | $24.97 | $20.60 | 10,196 |
| 2018-10-16 | $24.90 | $25.00 | $24.83 | $25.00 | $20.62 | 18,379 |
| 2018-10-15 | $24.98 | $24.98 | $24.85 | $24.91 | $20.55 | 14,899 |
| 2018-10-12 | $24.91 | $24.95 | $24.82 | $24.91 | $20.55 | 11,457 |
| 2018-10-11 | $24.69 | $24.92 | $24.69 | $24.73 | $20.40 | 27,344 |
| 2018-10-10 | $24.89 | $24.93 | $24.75 | $24.75 | $20.42 | 44,129 |
| 2018-10-09 | $24.92 | $24.95 | $24.87 | $24.92 | $20.56 | 3,020 |
| 2018-10-08 | $24.98 | $24.98 | $24.66 | $24.86 | $20.51 | 16,166 |
| 2018-10-05 | $24.80 | $24.93 | $24.55 | $24.72 | $20.39 | 22,401 |
| 2018-10-04 | $24.89 | $24.94 | $24.25 | $24.83 | $20.48 | 38,965 |
| 2018-10-03 | $25.00 | $25.00 | $24.77 | $24.85 | $20.50 | 111,245 |
| 2018-10-02 | $24.95 | $25.00 | $24.90 | $25.00 | $20.62 | 62,202 |
| 2018-10-01 | $24.94 | $24.96 | $24.89 | $24.92 | $20.56 | 88,692 |
CMS Energy Corporation (CMSC) News Headlines
Recent CMS Energy Corporation (CMSC) News
Similar Companies to CMS Energy Corporation (CMSC) 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 | -- | -- | -- |