Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO) Exchange: NYSE
Data as of Aug. 21, 2025
$22.73 ($-0.16) -0.70%
Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 - Daily Information
Click for more stock information on Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $22.93 |
| Previous Close | $22.73 |
| High | $22.93 |
| Low | $22.70 |
| Adjusted Open | $22.93 |
| Previous Adjusted Close | $22.73 |
| Adjusted High | $22.93 |
| Adjusted Low | $22.70 |
About Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO)
Invest in Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO)
Historical Stock Data for Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $22.93 | $22.93 | $22.70 | $22.73 | $22.73 | 8,431 |
| 2025-08-20 | $22.87 | $22.89 | $22.84 | $22.89 | $22.89 | 3,949 |
| 2025-08-19 | $24.95 | $24.95 | $22.46 | $22.81 | $22.81 | 5,769 |
| 2025-08-18 | $22.81 | $22.81 | $22.63 | $22.63 | $22.63 | 4,075 |
| 2025-08-15 | $22.82 | $22.82 | $22.66 | $22.80 | $22.80 | 8,531 |
| 2025-08-14 | $22.84 | $22.84 | $22.72 | $22.76 | $22.76 | 7,807 |
| 2025-08-13 | $22.79 | $22.79 | $22.71 | $22.76 | $22.76 | 5,225 |
| 2025-08-12 | $22.60 | $22.64 | $22.55 | $22.64 | $22.64 | 5,840 |
| 2025-08-11 | $22.55 | $22.60 | $22.53 | $22.57 | $22.57 | 1,820 |
| 2025-08-08 | $22.70 | $22.70 | $22.45 | $22.55 | $22.55 | 4,795 |
| 2025-08-07 | $22.50 | $22.61 | $22.50 | $22.56 | $22.56 | 3,954 |
| 2025-08-06 | $22.48 | $22.67 | $22.48 | $22.50 | $22.50 | 8,042 |
| 2025-08-05 | $22.55 | $22.58 | $22.49 | $22.52 | $22.52 | 3,206 |
| 2025-08-04 | $22.42 | $22.54 | $22.31 | $22.53 | $22.53 | 11,276 |
| 2025-08-01 | $22.23 | $22.32 | $22.16 | $22.31 | $22.31 | 7,972 |
| 2025-07-31 | $22.18 | $22.29 | $22.12 | $22.25 | $22.25 | 12,881 |
| 2025-07-30 | $21.98 | $22.16 | $21.98 | $22.07 | $22.07 | 6,040 |
| 2025-07-29 | $21.94 | $22.01 | $21.86 | $22.01 | $22.01 | 9,514 |
| 2025-07-28 | $21.95 | $21.95 | $21.81 | $21.83 | $21.83 | 3,911 |
| 2025-07-25 | $21.92 | $21.93 | $21.82 | $21.92 | $21.92 | 4,196 |
| 2025-07-24 | $21.86 | $21.90 | $21.80 | $21.80 | $21.80 | 5,124 |
| 2025-07-23 | $21.82 | $21.82 | $21.80 | $21.80 | $21.80 | 823 |
| 2025-07-22 | $21.83 | $21.91 | $21.83 | $21.83 | $21.83 | 2,324 |
| 2025-07-21 | $21.74 | $22.14 | $21.74 | $21.78 | $21.78 | 11,822 |
| 2025-07-18 | $21.90 | $21.90 | $21.71 | $21.73 | $21.73 | 3,677 |
| 2025-07-17 | $21.77 | $21.99 | $21.71 | $21.85 | $21.85 | 7,494 |
| 2025-07-16 | $21.94 | $21.94 | $21.67 | $21.68 | $21.68 | 4,327 |
| 2025-07-15 | $22.04 | $22.14 | $21.90 | $21.90 | $21.90 | 5,036 |
| 2025-07-14 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 8,750 |
| 2025-07-11 | $22.08 | $22.16 | $21.95 | $21.98 | $21.98 | 2,906 |
| 2025-07-10 | $22.09 | $22.20 | $22.09 | $22.20 | $22.20 | 1,587 |
| 2025-07-09 | $22.13 | $22.13 | $21.94 | $21.97 | $21.97 | 6,934 |
| 2025-07-08 | $21.99 | $22.02 | $21.90 | $21.96 | $21.96 | 8,221 |
| 2025-07-07 | $22.15 | $22.15 | $21.95 | $22.00 | $22.00 | 4,652 |
| 2025-07-03 | $22.04 | $22.14 | $22.04 | $22.11 | $22.11 | 2,887 |
| 2025-07-02 | $21.94 | $22.07 | $21.71 | $22.06 | $22.06 | 10,878 |
| 2025-07-01 | $21.69 | $21.90 | $21.56 | $21.88 | $21.88 | 7,169 |
| 2025-06-30 | $21.70 | $21.70 | $21.54 | $21.63 | $21.63 | 8,769 |
| 2025-06-27 | $21.95 | $21.98 | $21.89 | $21.90 | $21.56 | 5,514 |
| 2025-06-26 | $21.88 | $21.88 | $21.79 | $21.86 | $21.52 | 2,365 |
| 2025-06-25 | $21.86 | $21.86 | $21.78 | $21.79 | $21.45 | 6,516 |
| 2025-06-24 | $21.67 | $21.84 | $21.67 | $21.77 | $21.43 | 5,903 |
| 2025-06-23 | $21.52 | $21.64 | $21.52 | $21.58 | $21.24 | 9,309 |
| 2025-06-20 | $21.47 | $21.59 | $21.47 | $21.51 | $21.17 | 7,162 |
| 2025-06-18 | $21.50 | $21.52 | $21.42 | $21.42 | $21.08 | 4,422 |
| 2025-06-17 | $21.62 | $21.62 | $21.33 | $21.33 | $21.00 | 4,568 |
| 2025-06-16 | $21.53 | $21.55 | $21.45 | $21.45 | $21.11 | 2,274 |
| 2025-06-13 | $21.56 | $21.56 | $21.47 | $21.50 | $21.16 | 8,560 |
| 2025-06-12 | $21.84 | $21.84 | $21.55 | $21.61 | $21.27 | 6,186 |
| 2025-06-11 | $21.87 | $21.87 | $21.63 | $21.76 | $21.42 | 6,266 |
| 2025-06-10 | $21.70 | $21.80 | $21.66 | $21.75 | $21.41 | 2,962 |
| 2025-06-09 | $21.68 | $21.80 | $21.65 | $21.75 | $21.41 | 5,620 |
| 2025-06-06 | $21.78 | $21.83 | $21.69 | $21.69 | $21.35 | 5,814 |
| 2025-06-05 | $21.97 | $22.00 | $21.80 | $21.91 | $21.57 | 14,952 |
| 2025-06-04 | $21.96 | $22.00 | $21.87 | $21.89 | $21.54 | 4,521 |
| 2025-06-03 | $21.61 | $21.90 | $21.61 | $21.85 | $21.50 | 3,271 |
| 2025-06-02 | $21.80 | $21.95 | $21.64 | $21.78 | $21.44 | 5,721 |
| 2025-05-30 | $21.75 | $21.94 | $21.72 | $21.94 | $21.94 | 3,924 |
| 2025-05-29 | $21.96 | $21.96 | $21.79 | $21.83 | $21.83 | 2,486 |
| 2025-05-28 | $21.87 | $22.08 | $21.80 | $21.84 | $21.84 | 2,431 |
| 2025-05-27 | $21.94 | $21.97 | $21.79 | $21.82 | $21.82 | 11,802 |
| 2025-05-23 | $21.87 | $21.90 | $21.74 | $21.79 | $21.79 | 3,876 |
| 2025-05-22 | $21.81 | $21.91 | $21.71 | $21.88 | $21.88 | 14,581 |
| 2025-05-21 | $22.41 | $22.41 | $21.75 | $21.88 | $21.88 | 11,741 |
| 2025-05-20 | $22.39 | $22.39 | $22.25 | $22.34 | $22.34 | 3,300 |
| 2025-05-19 | $22.25 | $22.41 | $22.17 | $22.27 | $22.27 | 3,810 |
| 2025-05-16 | $22.35 | $22.35 | $22.14 | $22.14 | $22.14 | 2,987 |
| 2025-05-15 | $22.14 | $22.16 | $22.06 | $22.16 | $22.16 | 7,279 |
| 2025-05-14 | $22.35 | $22.35 | $22.14 | $22.14 | $22.14 | 5,568 |
| 2025-05-13 | $22.01 | $22.40 | $21.99 | $22.30 | $22.30 | 16,408 |
| 2025-05-12 | $22.03 | $22.15 | $21.95 | $22.00 | $22.00 | 5,515 |
| 2025-05-09 | $22.06 | $22.17 | $21.95 | $21.95 | $21.95 | 4,505 |
| 2025-05-08 | $22.11 | $22.30 | $22.00 | $22.00 | $22.00 | 3,752 |
| 2025-05-07 | $21.98 | $22.07 | $21.92 | $22.00 | $22.00 | 4,858 |
| 2025-05-06 | $21.86 | $21.98 | $21.86 | $21.97 | $21.97 | 5,185 |
| 2025-05-05 | $21.96 | $22.20 | $21.96 | $21.98 | $21.98 | 5,587 |
| 2025-05-02 | $21.98 | $22.13 | $21.86 | $22.04 | $22.04 | 5,894 |
| 2025-05-01 | $21.95 | $22.09 | $21.83 | $21.87 | $21.87 | 6,382 |
| 2025-04-30 | $21.90 | $21.98 | $21.88 | $21.95 | $21.95 | 6,719 |
| 2025-04-29 | $22.01 | $22.01 | $21.85 | $21.98 | $21.98 | 10,205 |
| 2025-04-28 | $21.94 | $21.94 | $21.84 | $21.92 | $21.92 | 14,141 |
| 2025-04-25 | $21.83 | $21.92 | $21.80 | $21.90 | $21.90 | 4,912 |
| 2025-04-24 | $21.82 | $21.99 | $21.82 | $21.94 | $21.94 | 3,077 |
| 2025-04-23 | $21.87 | $21.87 | $21.69 | $21.79 | $21.79 | 4,620 |
| 2025-04-22 | $21.68 | $21.83 | $21.63 | $21.68 | $21.68 | 6,198 |
| 2025-04-21 | $21.70 | $21.70 | $21.52 | $21.58 | $21.58 | 8,246 |
| 2025-04-17 | $21.65 | $21.81 | $21.64 | $21.70 | $21.70 | 8,854 |
| 2025-04-16 | $21.71 | $21.80 | $21.66 | $21.70 | $21.70 | 7,610 |
| 2025-04-15 | $21.90 | $21.90 | $21.71 | $21.71 | $21.71 | 7,087 |
| 2025-04-14 | $21.83 | $21.95 | $21.79 | $21.79 | $21.79 | 5,444 |
| 2025-04-11 | $21.90 | $22.06 | $21.81 | $21.83 | $21.83 | 19,214 |
| 2025-04-10 | $22.18 | $22.19 | $21.81 | $21.95 | $21.95 | 31,752 |
| 2025-04-09 | $21.75 | $22.38 | $21.55 | $22.13 | $22.13 | 37,556 |
| 2025-04-08 | $21.60 | $21.99 | $21.57 | $21.90 | $21.90 | 53,754 |
| 2025-04-07 | $21.29 | $21.64 | $21.21 | $21.49 | $21.49 | 23,279 |
| 2025-04-04 | $21.45 | $21.65 | $21.21 | $21.49 | $21.49 | 21,445 |
| 2025-04-03 | $21.44 | $21.59 | $21.26 | $21.53 | $21.53 | 17,008 |
| 2025-04-02 | $21.61 | $21.76 | $21.56 | $21.71 | $21.71 | 20,031 |
| 2025-04-01 | $21.64 | $21.76 | $21.56 | $21.63 | $21.63 | 20,738 |
| 2025-03-31 | $21.62 | $21.89 | $21.50 | $21.52 | $21.52 | 71,510 |
| 2025-03-28 | $22.13 | $22.13 | $22.01 | $22.06 | $21.71 | 9,333 |
| 2025-03-27 | $22.15 | $22.16 | $21.95 | $22.11 | $21.76 | 6,477 |
| 2025-03-26 | $22.39 | $22.39 | $22.00 | $22.09 | $21.74 | 13,175 |
| 2025-03-25 | $22.40 | $22.40 | $22.34 | $22.39 | $22.04 | 4,366 |
| 2025-03-24 | $22.47 | $22.49 | $22.36 | $22.40 | $22.40 | 7,957 |
| 2025-03-21 | $22.43 | $22.46 | $22.35 | $22.43 | $22.43 | 4,071 |
| 2025-03-20 | $22.49 | $22.51 | $22.38 | $22.46 | $22.46 | 5,684 |
| 2025-03-19 | $22.42 | $22.54 | $22.38 | $22.50 | $22.50 | 5,752 |
| 2025-03-18 | $22.55 | $22.62 | $22.46 | $22.49 | $22.49 | 3,665 |
| 2025-03-17 | $22.45 | $22.61 | $22.45 | $22.60 | $22.60 | 18,586 |
| 2025-03-14 | $22.32 | $22.48 | $22.32 | $22.43 | $22.43 | 5,493 |
| 2025-03-13 | $22.29 | $22.39 | $22.21 | $22.33 | $22.33 | 11,248 |
| 2025-03-12 | $22.20 | $22.29 | $22.17 | $22.25 | $22.25 | 7,141 |
| 2025-03-11 | $22.20 | $22.20 | $22.09 | $22.15 | $22.15 | 4,988 |
| 2025-03-10 | $22.28 | $22.43 | $22.04 | $22.23 | $22.23 | 13,341 |
| 2025-03-07 | $22.40 | $22.40 | $22.20 | $22.30 | $22.30 | 9,141 |
| 2025-03-06 | $22.43 | $22.45 | $22.25 | $22.42 | $22.42 | 12,958 |
| 2025-03-05 | $22.53 | $22.53 | $22.40 | $22.50 | $22.50 | 8,554 |
| 2025-03-04 | $22.60 | $22.69 | $22.38 | $22.45 | $22.45 | 8,848 |
| 2025-03-03 | $22.67 | $22.74 | $22.60 | $22.60 | $22.60 | 7,788 |
| 2025-02-28 | $22.71 | $22.71 | $22.49 | $22.67 | $22.67 | 7,606 |
| 2025-02-27 | $22.74 | $22.74 | $22.55 | $22.65 | $22.65 | 5,292 |
| 2025-02-26 | $22.72 | $22.72 | $22.64 | $22.66 | $22.66 | 9,781 |
| 2025-02-25 | $22.61 | $22.76 | $22.58 | $22.71 | $22.71 | 19,627 |
| 2025-02-24 | $22.43 | $22.63 | $22.42 | $22.52 | $22.52 | 12,640 |
| 2025-02-21 | $22.35 | $22.44 | $22.33 | $22.36 | $22.36 | 6,343 |
| 2025-02-20 | $22.31 | $22.34 | $22.22 | $22.33 | $22.33 | 5,220 |
| 2025-02-19 | $22.35 | $22.42 | $22.34 | $22.34 | $22.34 | 6,024 |
| 2025-02-18 | $22.42 | $22.55 | $22.37 | $22.44 | $22.44 | 8,258 |
| 2025-02-14 | $22.47 | $22.54 | $22.46 | $22.50 | $22.50 | 3,199 |
| 2025-02-13 | $22.32 | $22.44 | $22.26 | $22.39 | $22.39 | 8,576 |
| 2025-02-12 | $22.20 | $22.22 | $22.15 | $22.20 | $22.20 | 9,764 |
| 2025-02-11 | $22.41 | $22.51 | $22.30 | $22.36 | $22.36 | 16,804 |
| 2025-02-10 | $22.48 | $22.55 | $22.39 | $22.47 | $22.47 | 4,734 |
| 2025-02-07 | $22.46 | $22.55 | $22.32 | $22.38 | $22.38 | 7,818 |
| 2025-02-06 | $22.53 | $22.63 | $22.39 | $22.55 | $22.55 | 18,758 |
| 2025-02-05 | $22.35 | $22.70 | $22.35 | $22.58 | $22.58 | 17,198 |
| 2025-02-04 | $22.13 | $22.30 | $22.13 | $22.24 | $22.24 | 11,738 |
| 2025-02-03 | $22.17 | $22.31 | $22.11 | $22.16 | $22.16 | 18,433 |
| 2025-01-31 | $22.39 | $22.49 | $22.06 | $22.15 | $22.15 | 26,419 |
| 2025-01-30 | $22.39 | $22.46 | $22.33 | $22.39 | $22.39 | 5,271 |
| 2025-01-29 | $22.59 | $22.69 | $22.18 | $22.32 | $22.32 | 31,043 |
| 2025-01-28 | $22.79 | $22.95 | $22.47 | $22.63 | $22.63 | 26,806 |
| 2025-01-27 | $22.62 | $22.95 | $22.62 | $22.91 | $22.91 | 9,271 |
| 2025-01-24 | $22.49 | $22.65 | $22.49 | $22.65 | $22.65 | 4,189 |
| 2025-01-23 | $22.78 | $22.78 | $22.40 | $22.49 | $22.49 | 8,660 |
| 2025-01-22 | $22.80 | $22.80 | $22.70 | $22.80 | $22.80 | 3,148 |
| 2025-01-21 | $22.67 | $22.90 | $22.63 | $22.80 | $22.80 | 5,417 |
| 2025-01-17 | $22.66 | $22.82 | $22.53 | $22.67 | $22.67 | 4,468 |
| 2025-01-16 | $22.66 | $22.78 | $22.52 | $22.52 | $22.52 | 9,559 |
| 2025-01-15 | $22.20 | $22.74 | $22.20 | $22.55 | $22.55 | 6,975 |
| 2025-01-14 | $21.99 | $22.48 | $21.91 | $22.01 | $22.01 | 8,686 |
| 2025-01-13 | $22.29 | $22.37 | $21.92 | $21.95 | $21.95 | 9,590 |
| 2025-01-10 | $22.51 | $22.84 | $22.27 | $22.27 | $22.27 | 16,992 |
| 2025-01-08 | $22.65 | $22.65 | $22.43 | $22.51 | $22.51 | 7,887 |
| 2025-01-07 | $22.97 | $22.97 | $22.56 | $22.65 | $22.65 | 10,007 |
| 2025-01-06 | $22.97 | $23.15 | $22.90 | $23.00 | $23.00 | 4,994 |
| 2025-01-03 | $22.85 | $23.27 | $22.85 | $22.97 | $22.97 | 4,857 |
| 2025-01-02 | $22.76 | $22.97 | $22.51 | $22.84 | $22.84 | 7,308 |
| 2024-12-31 | $22.30 | $22.68 | $22.20 | $22.68 | $22.68 | 28,734 |
| 2024-12-30 | $22.42 | $22.66 | $22.38 | $22.54 | $22.20 | 15,956 |
| 2024-12-27 | $22.50 | $22.69 | $22.33 | $22.42 | $22.09 | 11,417 |
| 2024-12-26 | $22.58 | $22.93 | $22.38 | $22.55 | $22.21 | 14,280 |
| 2024-12-24 | $22.86 | $22.86 | $22.50 | $22.67 | $22.33 | 25,553 |
| 2024-12-23 | $23.08 | $23.08 | $22.81 | $22.88 | $22.54 | 9,366 |
| 2024-12-20 | $22.91 | $23.20 | $22.91 | $23.06 | $22.72 | 9,266 |
| 2024-12-19 | $23.09 | $23.09 | $22.87 | $22.96 | $22.62 | 6,371 |
| 2024-12-18 | $23.29 | $23.49 | $23.01 | $23.20 | $22.85 | 4,929 |
| 2024-12-17 | $23.28 | $23.29 | $23.19 | $23.29 | $22.94 | 2,962 |
| 2024-12-16 | $23.32 | $23.35 | $23.18 | $23.24 | $22.89 | 15,130 |
| 2024-12-13 | $23.26 | $23.50 | $23.00 | $23.16 | $22.81 | 11,153 |
| 2024-12-12 | $23.59 | $23.59 | $23.26 | $23.38 | $23.03 | 7,714 |
| 2024-12-11 | $23.49 | $23.68 | $23.45 | $23.53 | $23.18 | 5,470 |
| 2024-12-10 | $23.30 | $23.51 | $23.30 | $23.49 | $23.14 | 5,693 |
| 2024-12-09 | $23.44 | $23.44 | $23.26 | $23.31 | $22.96 | 4,844 |
| 2024-12-06 | $23.47 | $23.51 | $23.36 | $23.45 | $23.10 | 9,116 |
| 2024-12-05 | $23.42 | $23.51 | $23.38 | $23.42 | $23.42 | 5,748 |
| 2024-12-04 | $23.32 | $23.42 | $23.30 | $23.37 | $23.37 | 8,312 |
| 2024-12-03 | $23.26 | $23.36 | $23.26 | $23.26 | $23.26 | 8,958 |
| 2024-12-02 | $23.35 | $23.39 | $23.16 | $23.22 | $23.22 | 29,372 |
| 2024-11-29 | $23.35 | $23.38 | $23.16 | $23.26 | $23.26 | 32,248 |
| 2024-11-27 | $23.36 | $23.53 | $23.25 | $23.27 | $23.27 | 4,780 |
| 2024-11-26 | $23.46 | $23.46 | $23.25 | $23.30 | $23.30 | 5,338 |
| 2024-11-25 | $23.54 | $23.65 | $23.34 | $23.45 | $23.45 | 7,724 |
| 2024-11-22 | $23.45 | $23.58 | $23.42 | $23.42 | $23.42 | 2,554 |
| 2024-11-21 | $23.23 | $23.40 | $23.11 | $23.40 | $23.40 | 2,344 |
| 2024-11-20 | $23.32 | $23.58 | $23.11 | $23.34 | $23.34 | 7,344 |
| 2024-11-19 | $23.94 | $24.05 | $23.31 | $23.31 | $23.31 | 19,669 |
| 2024-11-18 | $23.97 | $24.35 | $23.90 | $23.92 | $23.92 | 4,524 |
| 2024-11-15 | $24.62 | $24.62 | $24.22 | $24.23 | $24.23 | 3,801 |
| 2024-11-14 | $24.39 | $24.47 | $24.38 | $24.47 | $24.47 | 1,708 |
| 2024-11-13 | $24.50 | $24.75 | $24.35 | $24.52 | $24.52 | 9,274 |
| 2024-11-12 | $24.46 | $24.72 | $24.46 | $24.60 | $24.60 | 3,054 |
| 2024-11-11 | $24.74 | $24.75 | $24.57 | $24.75 | $24.75 | 3,917 |
| 2024-11-08 | $24.46 | $24.74 | $24.46 | $24.73 | $24.73 | 1,009 |
| 2024-11-07 | $24.15 | $24.75 | $24.15 | $24.59 | $24.59 | 9,224 |
| 2024-11-06 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 2,635 |
| 2024-11-05 | $23.97 | $24.19 | $23.97 | $24.09 | $24.09 | 3,613 |
| 2024-11-04 | $24.20 | $24.20 | $23.92 | $23.97 | $23.97 | 2,458 |
| 2024-11-01 | $24.16 | $24.20 | $24.00 | $24.00 | $24.00 | 6,347 |
| 2024-10-31 | $24.40 | $24.58 | $24.11 | $24.12 | $24.12 | 24,239 |
| 2024-10-30 | $24.63 | $24.64 | $24.46 | $24.46 | $24.46 | 1,284 |
| 2024-10-29 | $24.57 | $24.66 | $24.57 | $24.62 | $24.62 | 2,390 |
| 2024-10-28 | $24.57 | $24.75 | $24.57 | $24.70 | $24.70 | 4,501 |
| 2024-10-25 | $24.56 | $24.75 | $24.56 | $24.69 | $24.69 | 3,547 |
| 2024-10-24 | $24.51 | $24.71 | $24.51 | $24.56 | $24.56 | 2,356 |
| 2024-10-23 | $24.95 | $25.00 | $24.23 | $24.72 | $24.72 | 8,656 |
| 2024-10-22 | $24.88 | $25.01 | $24.76 | $24.95 | $24.95 | 7,038 |
| 2024-10-21 | $24.82 | $25.00 | $24.65 | $24.65 | $24.65 | 1,852 |
| 2024-10-18 | $25.03 | $25.26 | $25.02 | $25.13 | $25.13 | 2,952 |
| 2024-10-17 | $24.93 | $25.16 | $24.93 | $25.16 | $25.16 | 4,788 |
| 2024-10-16 | $24.89 | $25.02 | $24.83 | $24.97 | $24.97 | 4,888 |
| 2024-10-15 | $25.05 | $25.09 | $24.85 | $24.85 | $24.85 | 5,155 |
| 2024-10-14 | $24.86 | $25.14 | $24.81 | $25.14 | $25.14 | 10,068 |
| 2024-10-11 | $24.73 | $24.85 | $24.73 | $24.85 | $24.85 | 2,698 |
| 2024-10-10 | $24.76 | $24.76 | $24.66 | $24.69 | $24.69 | 1,538 |
| 2024-10-09 | $24.72 | $24.79 | $24.71 | $24.79 | $24.79 | 3,614 |
| 2024-10-08 | $24.71 | $24.88 | $24.60 | $24.73 | $24.73 | 6,166 |
| 2024-10-07 | $24.73 | $24.78 | $24.61 | $24.68 | $24.68 | 7,121 |
| 2024-10-04 | $24.74 | $24.82 | $24.74 | $24.82 | $24.82 | 1,239 |
| 2024-10-03 | $24.55 | $24.91 | $24.55 | $24.84 | $24.84 | 15,172 |
| 2024-10-02 | $24.69 | $24.69 | $24.53 | $24.63 | $24.63 | 6,134 |
| 2024-10-01 | $24.76 | $24.81 | $24.52 | $24.65 | $24.65 | 10,792 |
| 2024-09-30 | $24.66 | $24.74 | $24.34 | $24.67 | $24.67 | 36,875 |
| 2024-09-27 | $24.95 | $24.99 | $24.89 | $24.91 | $24.57 | 10,550 |
| 2024-09-26 | $24.91 | $24.99 | $24.91 | $24.99 | $24.65 | 7,771 |
| 2024-09-25 | $24.95 | $25.08 | $24.92 | $24.92 | $24.58 | 11,936 |
| 2024-09-24 | $25.12 | $25.13 | $24.92 | $25.04 | $24.70 | 15,014 |
| 2024-09-23 | $24.84 | $25.32 | $24.84 | $25.04 | $24.70 | 20,516 |
| 2024-09-20 | $24.69 | $24.87 | $24.69 | $24.87 | $24.53 | 4,799 |
| 2024-09-19 | $24.41 | $24.67 | $24.41 | $24.62 | $24.28 | 5,764 |
| 2024-09-18 | $24.51 | $24.65 | $24.37 | $24.37 | $24.04 | 9,978 |
| 2024-09-17 | $24.39 | $24.51 | $24.39 | $24.47 | $24.13 | 3,269 |
| 2024-09-16 | $24.34 | $24.50 | $24.34 | $24.40 | $24.06 | 9,245 |
| 2024-09-13 | $24.30 | $24.50 | $24.21 | $24.30 | $23.97 | 11,199 |
| 2024-09-12 | $24.18 | $24.27 | $24.16 | $24.27 | $23.94 | 5,562 |
| 2024-09-11 | $24.16 | $24.18 | $24.10 | $24.14 | $23.81 | 12,254 |
| 2024-09-10 | $24.07 | $24.17 | $24.07 | $24.14 | $23.81 | 17,037 |
| 2024-09-09 | $24.40 | $24.40 | $24.12 | $24.12 | $23.79 | 7,640 |
| 2024-09-06 | $24.25 | $24.50 | $24.15 | $24.22 | $23.89 | 9,392 |
| 2024-09-05 | $24.37 | $24.37 | $24.17 | $24.17 | $23.84 | 12,928 |
| 2024-09-04 | $24.28 | $24.37 | $24.27 | $24.37 | $24.04 | 2,280 |
| 2024-09-03 | $24.49 | $24.49 | $24.09 | $24.24 | $23.91 | 6,151 |
| 2024-08-30 | $24.38 | $24.38 | $24.16 | $24.25 | $23.92 | 3,747 |
| 2024-08-29 | $24.41 | $24.44 | $24.28 | $24.28 | $23.95 | 4,286 |
| 2024-08-28 | $24.22 | $24.31 | $24.22 | $24.29 | $23.96 | 4,323 |
| 2024-08-27 | $24.38 | $24.38 | $24.28 | $24.28 | $23.95 | 2,791 |
| 2024-08-26 | $24.35 | $24.36 | $24.19 | $24.28 | $23.95 | 3,314 |
| 2024-08-23 | $24.17 | $24.41 | $24.17 | $24.38 | $24.05 | 3,162 |
| 2024-08-22 | $24.22 | $24.29 | $24.18 | $24.29 | $23.96 | 4,663 |
| 2024-08-21 | $24.22 | $24.34 | $24.03 | $24.24 | $23.91 | 10,972 |
| 2024-08-20 | $24.14 | $24.33 | $24.10 | $24.19 | $23.86 | 7,829 |
| 2024-08-19 | $23.99 | $24.37 | $23.83 | $24.30 | $23.97 | 15,513 |
| 2024-08-16 | $23.75 | $24.00 | $23.75 | $23.99 | $23.99 | 10,810 |
| 2024-08-15 | $23.76 | $23.76 | $23.73 | $23.76 | $23.76 | 509 |
| 2024-08-14 | $23.52 | $23.63 | $23.52 | $23.63 | $23.63 | 5,043 |
| 2024-08-13 | $23.56 | $23.60 | $23.42 | $23.52 | $23.52 | 2,967 |
| 2024-08-12 | $23.55 | $23.55 | $23.54 | $23.54 | $23.54 | 2,127 |
| 2024-08-09 | $23.57 | $23.59 | $23.55 | $23.55 | $23.55 | 1,249 |
| 2024-08-08 | $23.51 | $23.70 | $23.51 | $23.66 | $23.66 | 1,435 |
| 2024-08-07 | $23.55 | $23.67 | $23.51 | $23.60 | $23.60 | 4,682 |
| 2024-08-06 | $23.41 | $23.73 | $23.36 | $23.68 | $23.68 | 6,430 |
| 2024-08-05 | $23.24 | $23.39 | $23.20 | $23.35 | $23.35 | 17,967 |
| 2024-08-02 | $23.28 | $23.41 | $23.26 | $23.35 | $23.35 | 6,233 |
| 2024-08-01 | $23.00 | $23.23 | $23.00 | $23.23 | $23.23 | 9,643 |
| 2024-07-31 | $23.01 | $23.19 | $22.77 | $22.90 | $22.90 | 10,524 |
| 2024-07-30 | $22.98 | $22.98 | $22.95 | $22.97 | $22.97 | 767 |
| 2024-07-29 | $23.05 | $23.05 | $22.82 | $22.93 | $22.93 | 4,795 |
| 2024-07-26 | $23.01 | $23.05 | $22.89 | $22.97 | $22.97 | 4,290 |
| 2024-07-25 | $22.80 | $22.88 | $22.75 | $22.86 | $22.86 | 4,062 |
| 2024-07-24 | $23.01 | $23.05 | $22.76 | $22.80 | $22.80 | 3,929 |
| 2024-07-23 | $23.13 | $23.13 | $23.00 | $23.01 | $23.01 | 4,647 |
| 2024-07-22 | $23.02 | $23.07 | $23.02 | $23.07 | $23.07 | 3,617 |
| 2024-07-19 | $23.00 | $23.02 | $22.91 | $23.02 | $23.02 | 2,688 |
| 2024-07-18 | $23.09 | $23.14 | $23.00 | $23.03 | $23.03 | 9,764 |
| 2024-07-17 | $23.09 | $23.13 | $22.95 | $23.13 | $23.13 | 7,102 |
| 2024-07-16 | $23.03 | $23.14 | $23.03 | $23.10 | $23.10 | 8,034 |
| 2024-07-15 | $23.23 | $23.23 | $23.15 | $23.16 | $23.16 | 2,355 |
| 2024-07-12 | $23.10 | $23.28 | $23.08 | $23.18 | $23.18 | 4,754 |
| 2024-07-11 | $22.98 | $23.28 | $22.98 | $23.17 | $23.17 | 8,421 |
| 2024-07-10 | $22.94 | $22.95 | $22.83 | $22.91 | $22.91 | 7,870 |
| 2024-07-09 | $23.01 | $23.01 | $22.80 | $23.00 | $23.00 | 1,435 |
| 2024-07-08 | $23.08 | $23.15 | $23.01 | $23.01 | $23.01 | 4,846 |
| 2024-07-05 | $22.90 | $23.18 | $22.90 | $23.08 | $23.08 | 7,875 |
| 2024-07-03 | $22.75 | $22.95 | $22.71 | $22.89 | $22.89 | 19,751 |
| 2024-07-02 | $22.88 | $22.88 | $22.72 | $22.80 | $22.80 | 1,429 |
| 2024-07-01 | $22.55 | $22.81 | $22.55 | $22.81 | $22.81 | 6,544 |
| 2024-06-28 | $22.70 | $22.71 | $22.56 | $22.69 | $22.69 | 10,888 |
| 2024-06-27 | $23.00 | $23.05 | $22.91 | $22.91 | $22.56 | 5,911 |
| 2024-06-26 | $22.94 | $23.00 | $22.86 | $22.99 | $22.65 | 2,308 |
| 2024-06-25 | $23.04 | $23.04 | $22.95 | $22.95 | $22.61 | 879 |
| 2024-06-24 | $22.96 | $23.03 | $22.95 | $23.00 | $22.66 | 3,020 |
| 2024-06-21 | $22.99 | $23.02 | $22.92 | $22.92 | $22.58 | 5,831 |
| 2024-06-20 | $22.96 | $23.05 | $22.96 | $22.96 | $22.62 | 3,577 |
| 2024-06-18 | $22.95 | $22.97 | $22.95 | $22.95 | $22.61 | 3,952 |
| 2024-06-17 | $22.94 | $23.15 | $22.94 | $23.06 | $22.72 | 4,380 |
| 2024-06-14 | $22.83 | $23.18 | $22.83 | $23.15 | $23.15 | 6,318 |
| 2024-06-13 | $22.97 | $23.00 | $22.82 | $22.98 | $22.98 | 8,510 |
| 2024-06-12 | $22.92 | $23.03 | $22.92 | $23.01 | $23.01 | 6,417 |
| 2024-06-11 | $22.88 | $22.88 | $22.75 | $22.75 | $22.75 | 2,904 |
| 2024-06-10 | $23.10 | $23.10 | $22.85 | $22.95 | $22.95 | 3,357 |
| 2024-06-07 | $22.83 | $23.23 | $22.83 | $23.02 | $23.02 | 3,425 |
| 2024-06-06 | $22.93 | $23.04 | $22.92 | $23.01 | $23.01 | 4,787 |
| 2024-06-05 | $23.03 | $23.07 | $22.99 | $22.99 | $22.99 | 4,227 |
| 2024-06-04 | $22.85 | $23.03 | $22.83 | $23.03 | $23.03 | 6,833 |
| 2024-06-03 | $22.76 | $23.03 | $22.72 | $22.81 | $22.81 | 5,270 |
| 2024-05-31 | $22.61 | $22.82 | $22.61 | $22.72 | $22.72 | 6,805 |
| 2024-05-30 | $22.54 | $22.73 | $22.50 | $22.50 | $22.50 | 5,325 |
| 2024-05-29 | $22.70 | $22.71 | $22.50 | $22.52 | $22.52 | 11,689 |
| 2024-05-28 | $22.74 | $22.98 | $22.66 | $22.69 | $22.69 | 3,328 |
| 2024-05-24 | $22.60 | $22.69 | $22.50 | $22.60 | $22.60 | 1,632 |
| 2024-05-23 | $22.81 | $22.98 | $22.49 | $22.53 | $22.53 | 3,830 |
| 2024-05-22 | $22.93 | $22.93 | $22.80 | $22.85 | $22.85 | 10,705 |
| 2024-05-21 | $23.07 | $23.07 | $22.88 | $22.99 | $22.99 | 36,783 |
| 2024-05-20 | $22.93 | $23.40 | $22.93 | $23.02 | $23.02 | 12,612 |
| 2024-05-17 | $23.15 | $23.22 | $22.90 | $22.99 | $22.99 | 4,743 |
| 2024-05-16 | $23.12 | $23.25 | $23.01 | $23.11 | $23.11 | 5,756 |
| 2024-05-15 | $23.45 | $23.45 | $22.97 | $23.19 | $23.19 | 5,009 |
| 2024-05-14 | $23.01 | $23.13 | $22.96 | $22.96 | $22.96 | 1,998 |
| 2024-05-13 | $22.98 | $23.15 | $22.93 | $22.95 | $22.95 | 4,886 |
| 2024-05-10 | $22.94 | $22.94 | $22.93 | $22.93 | $22.93 | 937 |
| 2024-05-09 | $22.87 | $23.09 | $22.78 | $23.02 | $23.02 | 4,395 |
| 2024-05-08 | $23.09 | $23.20 | $22.89 | $22.90 | $22.90 | 6,040 |
| 2024-05-07 | $23.36 | $23.42 | $23.02 | $23.09 | $23.09 | 7,241 |
| 2024-05-06 | $23.29 | $23.41 | $23.05 | $23.41 | $23.41 | 9,181 |
| 2024-05-03 | $23.11 | $23.43 | $23.05 | $23.33 | $23.33 | 3,724 |
| 2024-05-02 | $23.07 | $23.12 | $22.90 | $23.01 | $23.01 | 2,882 |
| 2024-05-01 | $22.75 | $22.92 | $22.66 | $22.81 | $22.81 | 4,586 |
| 2024-04-30 | $22.97 | $23.18 | $22.68 | $22.68 | $22.68 | 8,400 |
| 2024-04-29 | $22.79 | $22.97 | $22.79 | $22.97 | $22.97 | 3,862 |
| 2024-04-26 | $23.25 | $23.25 | $22.90 | $22.91 | $22.91 | 1,814 |
| 2024-04-25 | $23.03 | $23.03 | $22.79 | $22.90 | $22.90 | 6,168 |
| 2024-04-24 | $23.44 | $23.44 | $23.08 | $23.25 | $23.25 | 4,197 |
| 2024-04-23 | $22.97 | $23.50 | $22.97 | $23.40 | $23.40 | 9,091 |
| 2024-04-22 | $22.79 | $22.99 | $22.79 | $22.97 | $22.97 | 8,247 |
| 2024-04-19 | $22.75 | $22.86 | $22.58 | $22.69 | $22.69 | 2,357 |
| 2024-04-18 | $22.88 | $22.88 | $22.51 | $22.65 | $22.65 | 3,370 |
| 2024-04-17 | $22.60 | $22.88 | $22.60 | $22.88 | $22.88 | 5,585 |
| 2024-04-16 | $22.49 | $22.76 | $22.49 | $22.50 | $22.50 | 5,409 |
| 2024-04-15 | $23.00 | $23.00 | $22.46 | $22.46 | $22.46 | 8,781 |
| 2024-04-12 | $23.17 | $23.31 | $23.12 | $23.12 | $23.12 | 4,458 |
| 2024-04-11 | $23.41 | $23.41 | $23.20 | $23.30 | $23.30 | 5,985 |
| 2024-04-10 | $23.68 | $23.68 | $23.24 | $23.55 | $23.55 | 9,702 |
| 2024-04-09 | $23.92 | $23.92 | $23.81 | $23.86 | $23.86 | 7,473 |
| 2024-04-08 | $24.13 | $24.13 | $23.83 | $23.91 | $23.91 | 9,289 |
| 2024-04-05 | $24.26 | $24.26 | $23.99 | $24.13 | $24.13 | 3,826 |
| 2024-04-04 | $24.01 | $24.06 | $23.93 | $23.93 | $23.93 | 7,279 |
| 2024-04-03 | $24.04 | $24.05 | $23.88 | $23.99 | $23.99 | 1,362 |
| 2024-04-02 | $24.10 | $24.10 | $23.92 | $23.99 | $23.99 | 5,983 |
| 2024-04-01 | $24.15 | $24.15 | $23.90 | $24.12 | $24.12 | 4,605 |
| 2024-03-28 | $24.07 | $24.32 | $23.99 | $24.06 | $24.06 | 5,748 |
| 2024-03-27 | $24.18 | $24.41 | $24.18 | $24.30 | $24.30 | 2,458 |
| 2024-03-26 | $24.56 | $24.73 | $24.50 | $24.59 | $24.25 | 13,198 |
| 2024-03-25 | $24.62 | $24.62 | $24.39 | $24.40 | $24.06 | 5,057 |
| 2024-03-22 | $24.65 | $24.65 | $24.54 | $24.54 | $24.20 | 4,671 |
| 2024-03-21 | $24.58 | $24.72 | $24.58 | $24.65 | $24.31 | 7,199 |
| 2024-03-20 | $24.49 | $24.61 | $24.45 | $24.57 | $24.23 | 4,212 |
| 2024-03-19 | $24.45 | $24.45 | $24.37 | $24.45 | $24.11 | 2,181 |
| 2024-03-18 | $24.41 | $24.45 | $24.39 | $24.40 | $24.06 | 1,513 |
| 2024-03-15 | $24.40 | $24.40 | $24.12 | $24.34 | $24.00 | 1,656 |
| 2024-03-14 | $24.10 | $24.55 | $24.10 | $24.33 | $23.99 | 6,302 |
| 2024-03-13 | $24.50 | $24.56 | $24.50 | $24.52 | $24.18 | 2,970 |
| 2024-03-12 | $24.41 | $24.50 | $24.39 | $24.50 | $24.16 | 3,804 |
| 2024-03-11 | $24.41 | $24.49 | $24.30 | $24.41 | $24.07 | 4,295 |
| 2024-03-08 | $24.44 | $24.44 | $24.30 | $24.34 | $24.34 | 5,165 |
| 2024-03-07 | $24.27 | $24.33 | $24.24 | $24.24 | $24.24 | 5,893 |
| 2024-03-06 | $24.09 | $24.22 | $24.09 | $24.17 | $24.17 | 4,973 |
| 2024-03-05 | $24.03 | $24.03 | $23.93 | $23.93 | $23.93 | 1,234 |
| 2024-03-04 | $24.10 | $24.13 | $23.81 | $24.11 | $24.11 | 8,580 |
| 2024-03-01 | $24.02 | $24.15 | $24.02 | $24.10 | $24.10 | 3,154 |
| 2024-02-29 | $24.13 | $24.27 | $23.96 | $24.27 | $24.27 | 13,400 |
| 2024-02-28 | $24.00 | $24.12 | $24.00 | $24.06 | $24.06 | 1,826 |
| 2024-02-27 | $24.06 | $24.06 | $24.00 | $24.02 | $24.02 | 2,383 |
| 2024-02-26 | $23.87 | $24.11 | $23.85 | $24.00 | $24.00 | 2,156 |
| 2024-02-23 | $23.90 | $23.95 | $23.87 | $23.87 | $23.87 | 4,203 |
| 2024-02-22 | $23.79 | $24.07 | $23.76 | $23.79 | $23.79 | 1,955 |
| 2024-02-21 | $23.79 | $24.04 | $23.61 | $23.67 | $23.67 | 5,905 |
| 2024-02-20 | $23.65 | $24.04 | $23.65 | $23.84 | $23.84 | 7,067 |
| 2024-02-16 | $23.69 | $24.00 | $23.69 | $23.80 | $23.80 | 2,185 |
| 2024-02-15 | $23.77 | $23.83 | $23.74 | $23.78 | $23.78 | 4,754 |
| 2024-02-14 | $23.61 | $23.72 | $23.61 | $23.70 | $23.70 | 1,841 |
| 2024-02-13 | $24.06 | $24.06 | $23.61 | $23.65 | $23.65 | 2,567 |
| 2024-02-12 | $23.99 | $24.05 | $23.95 | $24.04 | $24.04 | 8,311 |
| 2024-02-09 | $23.85 | $24.05 | $23.85 | $24.02 | $24.02 | 5,860 |
| 2024-02-08 | $23.95 | $23.95 | $23.78 | $23.85 | $23.85 | 4,037 |
| 2024-02-07 | $23.95 | $24.07 | $23.95 | $23.95 | $23.95 | 2,136 |
| 2024-02-06 | $23.88 | $23.99 | $23.82 | $23.82 | $23.82 | 2,283 |
| 2024-02-05 | $23.75 | $24.13 | $23.75 | $23.87 | $23.87 | 13,064 |
| 2024-02-02 | $23.81 | $24.14 | $23.81 | $23.92 | $23.92 | 4,846 |
| 2024-02-01 | $23.98 | $24.00 | $23.88 | $23.91 | $23.91 | 8,247 |
| 2024-01-31 | $23.71 | $23.89 | $23.71 | $23.81 | $23.81 | 3,606 |
| 2024-01-30 | $23.88 | $23.88 | $23.69 | $23.69 | $23.69 | 6,586 |
| 2024-01-29 | $23.83 | $23.83 | $23.73 | $23.75 | $23.75 | 2,000 |
| 2024-01-26 | $23.81 | $23.82 | $23.58 | $23.74 | $23.74 | 5,377 |
| 2024-01-25 | $23.56 | $23.72 | $23.55 | $23.72 | $23.72 | 4,301 |
| 2024-01-24 | $23.47 | $23.51 | $23.39 | $23.46 | $23.46 | 6,033 |
| 2024-01-23 | $23.44 | $23.56 | $23.38 | $23.43 | $23.43 | 4,280 |
| 2024-01-22 | $23.53 | $23.65 | $23.51 | $23.56 | $23.56 | 4,612 |
| 2024-01-19 | $23.30 | $23.48 | $23.25 | $23.48 | $23.48 | 2,689 |
| 2024-01-18 | $23.40 | $23.40 | $23.18 | $23.25 | $23.25 | 2,056 |
| 2024-01-17 | $23.26 | $23.36 | $23.26 | $23.31 | $23.31 | 7,626 |
| 2024-01-16 | $23.32 | $23.39 | $23.22 | $23.38 | $23.38 | 14,988 |
| 2024-01-12 | $23.30 | $23.40 | $23.25 | $23.33 | $23.33 | 4,596 |
| 2024-01-11 | $23.07 | $23.29 | $23.07 | $23.29 | $23.29 | 6,773 |
| 2024-01-10 | $23.29 | $23.37 | $23.08 | $23.23 | $23.23 | 11,628 |
| 2024-01-09 | $23.10 | $23.24 | $22.99 | $23.24 | $23.24 | 9,956 |
| 2024-01-08 | $23.02 | $23.08 | $22.90 | $23.08 | $23.08 | 7,146 |
| 2024-01-05 | $22.78 | $22.96 | $22.65 | $22.85 | $22.85 | 22,497 |
| 2024-01-04 | $22.64 | $22.81 | $22.64 | $22.75 | $22.75 | 4,298 |
| 2024-01-03 | $22.79 | $22.95 | $22.52 | $22.65 | $22.65 | 7,512 |
| 2024-01-02 | $22.80 | $23.01 | $22.50 | $22.69 | $22.69 | 15,220 |
| 2023-12-29 | $22.96 | $22.96 | $22.63 | $22.74 | $22.74 | 13,399 |
| 2023-12-28 | $23.15 | $23.15 | $22.85 | $22.85 | $22.85 | 19,534 |
| 2023-12-27 | $23.36 | $23.40 | $23.31 | $23.39 | $23.04 | 12,935 |
| 2023-12-26 | $23.17 | $23.28 | $23.17 | $23.27 | $22.93 | 8,565 |
| 2023-12-22 | $23.23 | $23.24 | $23.11 | $23.17 | $23.17 | 6,849 |
| 2023-12-21 | $23.03 | $23.24 | $23.00 | $23.10 | $23.10 | 12,124 |
| 2023-12-20 | $22.79 | $22.96 | $22.70 | $22.87 | $22.87 | 19,784 |
| 2023-12-19 | $22.74 | $22.77 | $22.64 | $22.68 | $22.68 | 11,542 |
| 2023-12-18 | $23.00 | $23.00 | $22.53 | $22.64 | $22.64 | 18,560 |
| 2023-12-15 | $22.81 | $23.02 | $22.81 | $22.93 | $22.93 | 17,783 |
| 2023-12-14 | $22.85 | $23.28 | $22.85 | $23.15 | $23.15 | 13,848 |
| 2023-12-13 | $22.28 | $22.72 | $22.28 | $22.60 | $22.60 | 10,466 |
| 2023-12-12 | $22.24 | $22.29 | $22.19 | $22.23 | $22.23 | 9,493 |
| 2023-12-11 | $22.32 | $22.34 | $22.12 | $22.18 | $22.18 | 18,324 |
| 2023-12-08 | $22.36 | $22.41 | $22.22 | $22.31 | $22.31 | 6,440 |
| 2023-12-07 | $22.21 | $22.42 | $22.16 | $22.36 | $22.36 | 14,468 |
| 2023-12-06 | $22.31 | $22.43 | $22.20 | $22.25 | $22.25 | 9,293 |
| 2023-12-05 | $22.55 | $22.55 | $22.22 | $22.26 | $22.26 | 28,342 |
| 2023-12-04 | $22.38 | $22.69 | $22.34 | $22.47 | $22.47 | 10,153 |
| 2023-12-01 | $22.33 | $22.64 | $22.30 | $22.56 | $22.56 | 20,376 |
| 2023-11-30 | $22.18 | $22.42 | $22.13 | $22.32 | $22.32 | 20,938 |
| 2023-11-29 | $22.23 | $22.27 | $22.02 | $22.23 | $22.23 | 16,536 |
| 2023-11-28 | $22.01 | $22.23 | $22.01 | $22.22 | $22.22 | 8,836 |
| 2023-11-27 | $21.95 | $22.16 | $21.95 | $22.01 | $22.01 | 17,563 |
| 2023-11-24 | $22.12 | $22.12 | $21.94 | $21.95 | $21.95 | 4,528 |
| 2023-11-22 | $22.23 | $22.35 | $21.87 | $21.94 | $21.94 | 14,333 |
| 2023-11-21 | $22.40 | $22.40 | $22.22 | $22.24 | $22.24 | 12,077 |
| 2023-11-20 | $22.47 | $22.50 | $22.42 | $22.46 | $22.46 | 7,291 |
| 2023-11-17 | $22.61 | $22.73 | $22.50 | $22.57 | $22.57 | 56,602 |
| 2023-11-16 | $22.34 | $22.56 | $22.34 | $22.53 | $22.53 | 5,415 |
| 2023-11-15 | $22.44 | $22.49 | $22.39 | $22.48 | $22.48 | 2,629 |
| 2023-11-14 | $22.45 | $22.55 | $22.31 | $22.52 | $22.52 | 12,876 |
| 2023-11-13 | $21.97 | $22.20 | $21.97 | $22.12 | $22.12 | 6,722 |
| 2023-11-10 | $22.08 | $22.11 | $21.90 | $22.05 | $22.05 | 9,113 |
| 2023-11-09 | $22.43 | $22.43 | $21.84 | $21.92 | $21.92 | 7,647 |
| 2023-11-08 | $22.23 | $22.39 | $22.12 | $22.35 | $22.35 | 10,367 |
| 2023-11-07 | $22.12 | $22.20 | $22.11 | $22.20 | $22.20 | 1,660 |
| 2023-11-06 | $22.44 | $22.44 | $22.09 | $22.25 | $22.25 | 4,136 |
| 2023-11-03 | $22.28 | $22.42 | $22.09 | $22.35 | $22.35 | 5,087 |
| 2023-11-02 | $21.68 | $22.07 | $21.68 | $21.98 | $21.98 | 8,515 |
| 2023-11-01 | $21.01 | $21.35 | $21.01 | $21.35 | $21.35 | 13,256 |
| 2023-10-31 | $20.62 | $20.95 | $20.62 | $20.83 | $20.83 | 10,637 |
| 2023-10-30 | $20.84 | $20.84 | $20.50 | $20.62 | $20.62 | 4,467 |
| 2023-10-27 | $20.85 | $20.86 | $20.66 | $20.73 | $20.73 | 6,015 |
| 2023-10-26 | $20.88 | $21.04 | $20.83 | $20.85 | $20.85 | 7,404 |
| 2023-10-25 | $21.00 | $21.07 | $20.80 | $20.88 | $20.88 | 2,759 |
| 2023-10-24 | $20.96 | $21.15 | $20.96 | $21.14 | $21.14 | 7,657 |
| 2023-10-23 | $20.86 | $21.02 | $20.86 | $20.95 | $20.95 | 9,887 |
| 2023-10-20 | $20.65 | $20.89 | $20.65 | $20.85 | $20.85 | 7,362 |
| 2023-10-19 | $20.90 | $20.98 | $20.74 | $20.75 | $20.75 | 16,268 |
| 2023-10-18 | $21.14 | $21.14 | $20.96 | $20.96 | $20.96 | 8,136 |
| 2023-10-17 | $21.36 | $21.37 | $21.20 | $21.20 | $21.20 | 8,122 |
| 2023-10-16 | $21.50 | $21.54 | $21.31 | $21.43 | $21.43 | 8,389 |
| 2023-10-13 | $21.84 | $21.93 | $21.51 | $21.60 | $21.60 | 4,819 |
| 2023-10-12 | $21.94 | $22.10 | $21.69 | $21.69 | $21.69 | 4,860 |
| 2023-10-11 | $21.85 | $22.08 | $21.85 | $21.92 | $21.92 | 2,495 |
| 2023-10-10 | $21.92 | $21.92 | $21.55 | $21.83 | $21.83 | 9,617 |
| 2023-10-09 | $21.67 | $21.77 | $21.47 | $21.73 | $21.73 | 6,765 |
| 2023-10-06 | $21.66 | $21.86 | $21.25 | $21.67 | $21.67 | 17,972 |
| 2023-10-05 | $21.95 | $21.95 | $21.77 | $21.81 | $21.81 | 5,751 |
| 2023-10-04 | $21.95 | $22.11 | $21.92 | $21.92 | $21.92 | 6,122 |
| 2023-10-03 | $22.50 | $22.50 | $21.79 | $21.95 | $21.95 | 21,186 |
| 2023-10-02 | $23.19 | $23.19 | $22.64 | $22.86 | $22.86 | 5,919 |
| 2023-09-29 | $23.06 | $23.30 | $23.05 | $23.18 | $23.18 | 10,120 |
| 2023-09-28 | $23.10 | $23.20 | $22.92 | $22.99 | $22.99 | 7,736 |
| 2023-09-27 | $23.12 | $23.55 | $23.12 | $23.29 | $22.95 | 8,042 |
| 2023-09-26 | $23.37 | $23.43 | $23.06 | $23.22 | $22.88 | 3,411 |
| 2023-09-25 | $23.30 | $23.46 | $23.30 | $23.37 | $23.03 | 1,821 |
| 2023-09-22 | $23.35 | $23.47 | $23.35 | $23.47 | $23.12 | 1,846 |
| 2023-09-21 | $23.16 | $23.31 | $23.16 | $23.26 | $22.92 | 3,845 |
| 2023-09-20 | $23.52 | $23.67 | $23.43 | $23.49 | $23.14 | 5,082 |
| 2023-09-19 | $23.51 | $23.56 | $23.43 | $23.43 | $23.09 | 5,983 |
| 2023-09-18 | $23.48 | $23.57 | $23.41 | $23.50 | $23.50 | 4,177 |
| 2023-09-15 | $23.44 | $23.44 | $23.34 | $23.42 | $23.42 | 1,909 |
| 2023-09-14 | $23.26 | $23.40 | $23.23 | $23.40 | $23.40 | 2,337 |
| 2023-09-13 | $23.24 | $23.44 | $23.17 | $23.17 | $23.17 | 13,417 |
| 2023-09-12 | $23.37 | $23.37 | $23.28 | $23.28 | $23.28 | 614 |
| 2023-09-11 | $23.44 | $23.44 | $23.32 | $23.32 | $23.32 | 1,534 |
| 2023-09-08 | $23.27 | $23.37 | $23.27 | $23.37 | $23.37 | 953 |
| 2023-09-07 | $23.15 | $23.28 | $23.05 | $23.28 | $23.28 | 7,159 |
| 2023-09-06 | $23.23 | $23.45 | $23.06 | $23.13 | $23.13 | 10,876 |
| 2023-09-05 | $23.40 | $23.41 | $23.21 | $23.21 | $23.21 | 7,900 |
| 2023-09-01 | $23.16 | $23.45 | $23.16 | $23.37 | $23.37 | 8,004 |
| 2023-08-31 | $23.20 | $23.44 | $23.10 | $23.10 | $23.10 | 19,555 |
| 2023-08-30 | $23.27 | $23.29 | $23.16 | $23.19 | $23.19 | 6,574 |
| 2023-08-29 | $23.36 | $23.38 | $23.13 | $23.19 | $23.19 | 5,891 |
| 2023-08-28 | $23.24 | $23.43 | $23.21 | $23.21 | $23.21 | 2,195 |
| 2023-08-25 | $23.14 | $23.32 | $23.04 | $23.08 | $23.08 | 5,723 |
| 2023-08-24 | $23.14 | $23.20 | $23.14 | $23.19 | $23.19 | 803 |
| 2023-08-23 | $23.00 | $23.27 | $23.00 | $23.18 | $23.18 | 8,199 |
| 2023-08-22 | $23.12 | $23.22 | $23.04 | $23.04 | $23.04 | 2,726 |
| 2023-08-21 | $23.10 | $23.15 | $23.03 | $23.11 | $23.11 | 3,191 |
| 2023-08-18 | $23.26 | $23.59 | $23.21 | $23.21 | $23.21 | 5,317 |
| 2023-08-17 | $23.34 | $23.43 | $23.28 | $23.28 | $23.28 | 5,762 |
| 2023-08-16 | $23.58 | $23.67 | $23.56 | $23.56 | $23.56 | 2,137 |
| 2023-08-15 | $23.63 | $23.70 | $23.60 | $23.60 | $23.60 | 2,112 |
| 2023-08-14 | $23.53 | $23.60 | $23.52 | $23.60 | $23.60 | 2,024 |
| 2023-08-11 | $23.56 | $23.58 | $23.56 | $23.57 | $23.57 | 868 |
| 2023-08-10 | $23.88 | $23.88 | $23.67 | $23.81 | $23.81 | 4,051 |
| 2023-08-09 | $23.68 | $23.83 | $23.62 | $23.69 | $23.69 | 6,561 |
| 2023-08-08 | $23.67 | $23.83 | $23.66 | $23.83 | $23.83 | 2,246 |
| 2023-08-07 | $23.88 | $23.88 | $23.62 | $23.66 | $23.66 | 12,054 |
| 2023-08-04 | $23.68 | $23.87 | $23.67 | $23.73 | $23.73 | 2,527 |
| 2023-08-03 | $23.65 | $23.78 | $23.60 | $23.61 | $23.61 | 4,901 |
| 2023-08-02 | $23.83 | $23.83 | $23.55 | $23.65 | $23.65 | 7,651 |
| 2023-08-01 | $23.81 | $23.92 | $23.81 | $23.91 | $23.91 | 1,028 |
| 2023-07-31 | $23.86 | $24.07 | $23.82 | $23.96 | $23.96 | 4,690 |
| 2023-07-28 | $24.01 | $24.12 | $24.01 | $24.01 | $24.01 | 875 |
| 2023-07-27 | $24.18 | $24.18 | $23.99 | $24.07 | $24.07 | 3,433 |
| 2023-07-26 | $24.10 | $24.13 | $24.02 | $24.13 | $24.13 | 3,353 |
| 2023-07-25 | $24.00 | $24.13 | $23.96 | $24.13 | $24.13 | 7,742 |
| 2023-07-24 | $24.04 | $24.20 | $23.99 | $23.99 | $23.99 | 3,384 |
| 2023-07-21 | $23.95 | $24.10 | $23.95 | $24.04 | $24.04 | 3,608 |
| 2023-07-20 | $24.05 | $24.19 | $24.00 | $24.00 | $24.00 | 1,306 |
| 2023-07-19 | $23.84 | $24.18 | $23.84 | $23.98 | $23.98 | 4,792 |
| 2023-07-18 | $23.84 | $24.19 | $23.84 | $24.19 | $24.19 | 1,313 |
| 2023-07-17 | $24.18 | $24.21 | $23.83 | $23.86 | $23.86 | 1,244 |
| 2023-07-14 | $24.27 | $24.27 | $24.03 | $24.03 | $24.03 | 671 |
| 2023-07-13 | $24.10 | $24.31 | $24.10 | $24.27 | $24.27 | 2,408 |
| 2023-07-12 | $24.22 | $24.22 | $24.02 | $24.08 | $24.08 | 1,650 |
| 2023-07-11 | $23.94 | $24.12 | $23.90 | $23.96 | $23.96 | 4,145 |
| 2023-07-10 | $23.98 | $23.98 | $23.94 | $23.94 | $23.94 | 753 |
| 2023-07-07 | $23.78 | $24.09 | $23.78 | $23.92 | $23.92 | 1,462 |
| 2023-07-06 | $24.00 | $24.01 | $23.64 | $23.81 | $23.81 | 9,691 |
| 2023-07-05 | $24.11 | $24.42 | $24.09 | $24.09 | $24.09 | 22,921 |
| 2023-07-03 | $24.30 | $24.41 | $23.67 | $24.31 | $24.31 | 7,093 |
| 2023-06-30 | $23.52 | $24.41 | $23.52 | $24.41 | $24.41 | 40,709 |
| 2023-06-29 | $23.85 | $23.86 | $23.47 | $23.64 | $23.64 | 6,884 |
| 2023-06-28 | $24.10 | $24.19 | $24.06 | $24.15 | $23.80 | 4,258 |
| 2023-06-27 | $24.02 | $24.19 | $23.81 | $24.02 | $23.68 | 2,477 |
| 2023-06-26 | $24.11 | $24.21 | $23.95 | $23.95 | $23.61 | 1,712 |
| 2023-06-23 | $24.05 | $24.20 | $23.91 | $23.95 | $23.61 | 4,177 |
| 2023-06-22 | $24.27 | $24.28 | $24.10 | $24.16 | $23.81 | 9,391 |
| 2023-06-21 | $24.01 | $24.28 | $23.95 | $24.09 | $23.74 | 6,553 |
| 2023-06-20 | $24.17 | $24.17 | $23.90 | $23.93 | $23.59 | 8,530 |
| 2023-06-16 | $24.05 | $24.26 | $24.04 | $24.04 | $23.70 | 3,640 |
| 2023-06-15 | $24.09 | $24.30 | $24.03 | $24.19 | $23.84 | 5,154 |
| 2023-06-14 | $24.13 | $24.30 | $24.02 | $24.07 | $23.72 | 8,362 |
| 2023-06-13 | $24.32 | $24.43 | $24.11 | $24.13 | $23.78 | 6,844 |
| 2023-06-12 | $24.38 | $24.38 | $24.22 | $24.27 | $23.92 | 9,010 |
| 2023-06-09 | $24.53 | $24.53 | $24.28 | $24.45 | $24.10 | 7,191 |
| 2023-06-08 | $24.27 | $24.48 | $24.10 | $24.31 | $23.96 | 6,291 |
| 2023-06-07 | $24.62 | $24.65 | $24.29 | $24.29 | $23.94 | 12,222 |
| 2023-06-06 | $24.60 | $24.63 | $24.57 | $24.62 | $24.27 | 2,998 |
| 2023-06-05 | $24.79 | $24.79 | $24.57 | $24.68 | $24.33 | 5,100 |
| 2023-06-02 | $24.55 | $24.82 | $24.55 | $24.72 | $24.37 | 12,971 |
| 2023-06-01 | $24.19 | $24.58 | $24.18 | $24.58 | $24.23 | 7,836 |
| 2023-05-31 | $24.02 | $24.23 | $23.91 | $24.23 | $23.88 | 15,689 |
| 2023-05-30 | $23.88 | $24.18 | $23.76 | $23.89 | $23.55 | 8,938 |
| 2023-05-26 | $23.94 | $23.94 | $23.74 | $23.74 | $23.40 | 1,088 |
| 2023-05-25 | $23.79 | $23.89 | $23.66 | $23.70 | $23.36 | 3,761 |
| 2023-05-24 | $24.05 | $24.05 | $23.66 | $23.77 | $23.43 | 10,517 |
| 2023-05-23 | $23.93 | $24.05 | $23.92 | $24.03 | $23.69 | 2,721 |
| 2023-05-22 | $24.10 | $24.16 | $23.94 | $24.16 | $23.81 | 2,216 |
| 2023-05-19 | $24.10 | $24.10 | $23.92 | $24.00 | $23.66 | 2,450 |
| 2023-05-18 | $24.24 | $24.24 | $24.02 | $24.11 | $23.76 | 5,266 |
| 2023-05-17 | $24.08 | $24.26 | $23.83 | $24.24 | $23.89 | 4,629 |
| 2023-05-16 | $24.08 | $24.30 | $23.65 | $23.76 | $23.42 | 10,575 |
| 2023-05-15 | $24.18 | $24.28 | $24.15 | $24.28 | $23.93 | 1,260 |
| 2023-05-12 | $24.13 | $24.30 | $24.07 | $24.17 | $24.17 | 4,223 |
| 2023-05-11 | $24.21 | $24.30 | $24.01 | $24.01 | $24.01 | 6,499 |
| 2023-05-10 | $23.96 | $24.16 | $23.96 | $24.09 | $24.09 | 4,484 |
| 2023-05-09 | $23.91 | $24.10 | $23.85 | $23.96 | $23.96 | 4,201 |
| 2023-05-08 | $24.13 | $24.25 | $23.99 | $23.99 | $23.99 | 1,538 |
| 2023-05-05 | $23.92 | $24.22 | $23.92 | $24.18 | $24.18 | 2,284 |
| 2023-05-04 | $24.16 | $24.16 | $23.90 | $23.94 | $23.94 | 3,734 |
| 2023-05-03 | $24.48 | $24.48 | $24.10 | $24.10 | $24.10 | 1,929 |
| 2023-05-02 | $24.42 | $24.42 | $23.91 | $24.17 | $24.17 | 3,510 |
| 2023-05-01 | $24.69 | $24.70 | $24.33 | $24.33 | $24.33 | 10,559 |
| 2023-04-28 | $24.41 | $24.71 | $24.36 | $24.71 | $24.71 | 21,197 |
| 2023-04-27 | $24.40 | $24.51 | $24.20 | $24.33 | $24.33 | 5,600 |
| 2023-04-26 | $24.22 | $24.55 | $24.22 | $24.52 | $24.52 | 7,111 |
| 2023-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,603 |
| 2023-04-24 | $24.33 | $24.53 | $24.33 | $24.50 | $24.50 | 4,508 |
| 2023-04-21 | $24.45 | $24.57 | $24.27 | $24.44 | $24.44 | 4,834 |
| 2023-04-20 | $24.38 | $24.55 | $24.38 | $24.38 | $24.38 | 2,632 |
| 2023-04-19 | $24.49 | $24.49 | $24.35 | $24.43 | $24.43 | 2,104 |
| 2023-04-18 | $24.27 | $24.38 | $24.27 | $24.38 | $24.38 | 1,670 |
| 2023-04-17 | $24.50 | $24.64 | $24.32 | $24.32 | $24.32 | 4,627 |
| 2023-04-14 | $24.65 | $24.65 | $24.27 | $24.56 | $24.56 | 6,551 |
| 2023-04-13 | $24.41 | $24.65 | $24.40 | $24.57 | $24.57 | 7,787 |
| 2023-04-12 | $24.54 | $24.65 | $24.22 | $24.50 | $24.50 | 3,648 |
| 2023-04-11 | $24.15 | $24.58 | $24.15 | $24.54 | $24.54 | 10,085 |
| 2023-04-10 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 428 |
| 2023-04-06 | $24.23 | $24.47 | $24.23 | $24.32 | $24.32 | 3,482 |
| 2023-04-05 | $24.35 | $24.42 | $24.15 | $24.17 | $24.17 | 4,525 |
| 2023-04-04 | $24.33 | $24.40 | $23.96 | $24.40 | $24.40 | 7,680 |
| 2023-04-03 | $24.43 | $24.46 | $23.97 | $24.39 | $24.39 | 10,383 |
| 2023-03-31 | $24.02 | $24.53 | $24.02 | $24.51 | $24.51 | 27,777 |
| 2023-03-30 | $23.90 | $24.10 | $23.66 | $24.10 | $24.10 | 5,997 |
| 2023-03-29 | $23.90 | $24.20 | $23.90 | $24.20 | $23.86 | 5,656 |
| 2023-03-28 | $23.70 | $23.89 | $23.70 | $23.81 | $23.48 | 5,126 |
| 2023-03-27 | $23.77 | $23.90 | $23.70 | $23.89 | $23.55 | 2,535 |
| 2023-03-24 | $23.68 | $23.89 | $23.68 | $23.75 | $23.75 | 4,297 |
| 2023-03-23 | $23.75 | $24.05 | $23.41 | $23.93 | $23.93 | 12,202 |
| 2023-03-22 | $23.60 | $24.09 | $23.60 | $23.93 | $23.93 | 9,305 |
| 2023-03-21 | $23.91 | $24.01 | $23.30 | $23.50 | $23.50 | 8,032 |
| 2023-03-20 | $23.81 | $23.98 | $23.31 | $23.31 | $23.31 | 5,918 |
| 2023-03-17 | $24.01 | $24.12 | $23.52 | $23.80 | $23.80 | 9,424 |
| 2023-03-16 | $23.56 | $24.22 | $23.56 | $24.15 | $24.15 | 10,859 |
| 2023-03-15 | $23.63 | $24.06 | $23.17 | $23.72 | $23.72 | 8,188 |
| 2023-03-14 | $23.51 | $24.08 | $23.51 | $23.70 | $23.70 | 7,032 |
| 2023-03-13 | $23.35 | $23.47 | $23.20 | $23.43 | $23.43 | 15,031 |
| 2023-03-10 | $23.44 | $23.58 | $23.32 | $23.41 | $23.41 | 5,135 |
| 2023-03-09 | $23.72 | $23.75 | $23.39 | $23.47 | $23.47 | 7,137 |
| 2023-03-08 | $23.65 | $23.87 | $23.65 | $23.70 | $23.70 | 4,367 |
| 2023-03-07 | $23.84 | $23.84 | $23.69 | $23.72 | $23.72 | 4,049 |
| 2023-03-06 | $23.86 | $23.88 | $23.77 | $23.80 | $23.80 | 2,481 |
| 2023-03-03 | $23.70 | $23.98 | $23.69 | $23.86 | $23.86 | 8,187 |
| 2023-03-02 | $23.88 | $23.88 | $23.61 | $23.64 | $23.64 | 6,149 |
| 2023-03-01 | $24.02 | $24.02 | $23.77 | $23.91 | $23.91 | 2,467 |
| 2023-02-28 | $24.04 | $24.05 | $23.66 | $24.05 | $24.05 | 7,875 |
| 2023-02-27 | $24.00 | $24.08 | $23.99 | $24.08 | $24.08 | 3,149 |
| 2023-02-24 | $24.07 | $24.07 | $23.51 | $23.92 | $23.92 | 4,077 |
| 2023-02-23 | $23.80 | $24.15 | $23.80 | $24.10 | $24.10 | 2,429 |
| 2023-02-22 | $23.70 | $23.83 | $23.69 | $23.80 | $23.80 | 6,604 |
| 2023-02-21 | $24.09 | $24.09 | $23.50 | $23.61 | $23.61 | 15,448 |
| 2023-02-17 | $24.13 | $24.13 | $24.00 | $24.09 | $24.09 | 3,011 |
| 2023-02-16 | $24.15 | $24.37 | $24.09 | $24.13 | $24.13 | 11,045 |
| 2023-02-15 | $24.15 | $24.39 | $24.02 | $24.32 | $24.32 | 3,673 |
| 2023-02-14 | $24.26 | $24.38 | $23.91 | $24.38 | $24.38 | 5,320 |
| 2023-02-13 | $24.10 | $24.27 | $23.96 | $24.27 | $24.27 | 3,136 |
| 2023-02-10 | $24.10 | $24.21 | $24.09 | $24.14 | $24.14 | 2,778 |
| 2023-02-09 | $24.14 | $24.48 | $24.00 | $24.10 | $24.10 | 5,717 |
| 2023-02-08 | $24.01 | $24.14 | $23.95 | $24.10 | $24.10 | 5,936 |
| 2023-02-07 | $23.78 | $23.78 | $23.68 | $23.72 | $23.72 | 3,874 |
| 2023-02-06 | $24.00 | $24.01 | $23.70 | $23.79 | $23.79 | 7,849 |
| 2023-02-03 | $24.29 | $24.44 | $24.00 | $24.00 | $24.00 | 5,645 |
| 2023-02-02 | $24.26 | $24.46 | $24.26 | $24.29 | $24.29 | 5,454 |
| 2023-02-01 | $24.35 | $24.37 | $24.22 | $24.26 | $24.26 | 14,966 |
| 2023-01-31 | $24.16 | $24.35 | $24.00 | $24.34 | $24.34 | 15,628 |
| 2023-01-30 | $24.18 | $24.25 | $24.00 | $24.08 | $24.08 | 3,243 |
| 2023-01-27 | $24.00 | $24.28 | $24.00 | $24.18 | $24.18 | 9,544 |
| 2023-01-26 | $24.03 | $24.05 | $23.87 | $24.05 | $24.05 | 5,949 |
| 2023-01-25 | $24.02 | $24.14 | $23.95 | $24.03 | $24.03 | 13,709 |
| 2023-01-24 | $24.03 | $24.29 | $24.03 | $24.05 | $24.05 | 6,760 |
| 2023-01-23 | $24.11 | $24.20 | $24.00 | $24.05 | $24.05 | 6,719 |
| 2023-01-20 | $24.06 | $24.10 | $23.97 | $24.07 | $24.07 | 9,062 |
| 2023-01-19 | $23.73 | $24.38 | $23.67 | $24.10 | $24.10 | 7,567 |
| 2023-01-18 | $23.42 | $23.79 | $23.42 | $23.71 | $23.71 | 16,295 |
| 2023-01-17 | $23.33 | $23.50 | $23.25 | $23.42 | $23.42 | 7,520 |
| 2023-01-13 | $23.43 | $23.49 | $23.33 | $23.33 | $23.33 | 6,141 |
| 2023-01-12 | $23.37 | $23.37 | $23.25 | $23.33 | $23.33 | 5,103 |
| 2023-01-11 | $22.99 | $23.22 | $22.99 | $23.15 | $23.15 | 10,553 |
| 2023-01-10 | $22.81 | $23.16 | $22.81 | $22.87 | $22.87 | 16,743 |
| 2023-01-09 | $23.09 | $23.11 | $22.65 | $22.80 | $22.80 | 10,601 |
| 2023-01-06 | $22.68 | $23.28 | $22.68 | $22.94 | $22.94 | 11,478 |
| 2023-01-05 | $22.60 | $22.84 | $22.51 | $22.84 | $22.84 | 8,341 |
| 2023-01-04 | $22.30 | $22.83 | $22.30 | $22.63 | $22.63 | 6,704 |
| 2023-01-03 | $22.20 | $22.48 | $22.10 | $22.19 | $22.19 | 16,236 |
| 2022-12-30 | $22.11 | $22.18 | $22.02 | $22.10 | $22.10 | 9,142 |
| 2022-12-29 | $21.86 | $22.21 | $21.86 | $22.09 | $22.09 | 7,878 |
| 2022-12-28 | $22.53 | $22.53 | $22.20 | $22.28 | $22.28 | 9,233 |
| 2022-12-27 | $22.85 | $22.85 | $22.26 | $22.35 | $22.35 | 11,994 |
| 2022-12-23 | $22.99 | $23.01 | $22.76 | $22.85 | $22.85 | 5,381 |
| 2022-12-22 | $23.25 | $23.25 | $22.92 | $22.95 | $22.95 | 24,886 |
| 2022-12-21 | $23.17 | $23.32 | $23.11 | $23.23 | $23.23 | 3,783 |
| 2022-12-20 | $23.11 | $23.28 | $23.06 | $23.07 | $23.07 | 3,720 |
| 2022-12-19 | $23.08 | $23.30 | $23.06 | $23.12 | $23.12 | 8,931 |
| 2022-12-16 | $23.32 | $23.37 | $23.06 | $23.06 | $23.06 | 1,424 |
| 2022-12-15 | $23.19 | $23.35 | $23.01 | $23.21 | $23.21 | 5,755 |
| 2022-12-14 | $23.00 | $23.50 | $22.98 | $23.00 | $23.00 | 10,824 |
| 2022-12-13 | $23.09 | $23.24 | $23.09 | $23.18 | $23.18 | 7,203 |
| 2022-12-12 | $22.89 | $23.18 | $22.82 | $22.85 | $22.85 | 10,967 |
| 2022-12-09 | $23.16 | $23.25 | $22.98 | $23.16 | $23.16 | 11,791 |
| 2022-12-08 | $23.15 | $23.39 | $23.15 | $23.32 | $23.32 | 8,125 |
| 2022-12-07 | $23.09 | $23.47 | $22.89 | $23.38 | $23.38 | 5,146 |
| 2022-12-06 | $22.97 | $23.47 | $22.90 | $23.09 | $23.09 | 6,068 |
| 2022-12-05 | $23.20 | $23.37 | $22.76 | $23.15 | $23.15 | 8,916 |
| 2022-12-02 | $22.69 | $23.29 | $22.57 | $23.20 | $23.20 | 7,162 |
| 2022-12-01 | $22.57 | $23.17 | $22.57 | $23.10 | $23.10 | 2,911 |
| 2022-11-30 | $22.30 | $22.80 | $22.15 | $22.71 | $22.71 | 16,095 |
| 2022-11-29 | $22.50 | $22.70 | $22.30 | $22.30 | $22.30 | 11,028 |
| 2022-11-28 | $22.50 | $22.70 | $22.50 | $22.50 | $22.50 | 5,011 |
| 2022-11-25 | $22.48 | $22.73 | $22.48 | $22.60 | $22.60 | 4,799 |
| 2022-11-23 | $22.61 | $22.66 | $22.30 | $22.48 | $22.48 | 15,328 |
| 2022-11-22 | $22.46 | $22.48 | $22.20 | $22.36 | $22.36 | 9,903 |
| 2022-11-21 | $22.40 | $22.45 | $22.26 | $22.30 | $22.30 | 5,013 |
| 2022-11-18 | $22.20 | $22.73 | $22.20 | $22.36 | $22.36 | 3,577 |
| 2022-11-17 | $22.21 | $22.85 | $22.20 | $22.20 | $22.20 | 5,638 |
| 2022-11-16 | $22.47 | $22.49 | $22.23 | $22.42 | $22.42 | 8,707 |
| 2022-11-15 | $22.57 | $22.57 | $22.30 | $22.42 | $22.42 | 5,301 |
| 2022-11-14 | $22.45 | $22.50 | $22.20 | $22.20 | $22.20 | 4,981 |
| 2022-11-11 | $22.57 | $22.57 | $22.17 | $22.50 | $22.50 | 5,779 |
| 2022-11-10 | $21.94 | $22.56 | $21.94 | $22.45 | $22.45 | 7,455 |
| 2022-11-09 | $21.87 | $22.16 | $21.56 | $21.74 | $21.74 | 17,841 |
| 2022-11-08 | $21.68 | $22.00 | $21.68 | $21.94 | $21.94 | 5,135 |
| 2022-11-07 | $21.89 | $22.32 | $21.65 | $21.65 | $21.65 | 8,158 |
| 2022-11-04 | $21.90 | $21.99 | $21.74 | $21.75 | $21.75 | 2,843 |
| 2022-11-03 | $21.95 | $22.31 | $21.91 | $21.97 | $21.97 | 5,482 |
| 2022-11-02 | $21.98 | $22.36 | $21.88 | $22.04 | $22.04 | 6,450 |
| 2022-11-01 | $22.14 | $22.56 | $21.86 | $21.97 | $21.97 | 9,016 |
| 2022-10-31 | $22.06 | $22.41 | $21.81 | $22.00 | $22.00 | 12,407 |
| 2022-10-28 | $22.41 | $22.41 | $22.03 | $22.11 | $22.11 | 2,286 |
| 2022-10-27 | $22.49 | $22.50 | $22.03 | $22.11 | $22.11 | 7,852 |
| 2022-10-26 | $22.27 | $22.50 | $22.27 | $22.43 | $22.43 | 3,084 |
| 2022-10-25 | $22.01 | $22.63 | $22.00 | $22.28 | $22.28 | 2,575 |
| 2022-10-24 | $22.00 | $22.07 | $21.90 | $21.99 | $21.99 | 8,067 |
| 2022-10-21 | $22.30 | $22.30 | $22.00 | $22.07 | $22.07 | 5,535 |
| 2022-10-20 | $22.44 | $22.72 | $22.10 | $22.21 | $22.21 | 3,932 |
| 2022-10-19 | $22.75 | $22.86 | $22.51 | $22.51 | $22.51 | 2,670 |
| 2022-10-18 | $22.67 | $22.99 | $22.51 | $22.60 | $22.60 | 5,192 |
| 2022-10-17 | $22.81 | $22.98 | $22.51 | $22.51 | $22.51 | 2,568 |
| 2022-10-14 | $22.89 | $23.19 | $22.70 | $22.81 | $22.81 | 1,208 |
| 2022-10-13 | $22.80 | $23.16 | $22.31 | $22.89 | $22.89 | 11,868 |
| 2022-10-12 | $23.05 | $23.48 | $22.89 | $23.05 | $23.05 | 6,078 |
| 2022-10-11 | $23.25 | $23.41 | $22.98 | $23.18 | $23.18 | 4,563 |
| 2022-10-10 | $23.62 | $23.62 | $23.25 | $23.25 | $23.25 | 5,626 |
| 2022-10-07 | $23.35 | $23.35 | $23.30 | $23.30 | $23.30 | 660 |
| 2022-10-06 | $23.51 | $23.90 | $23.44 | $23.60 | $23.60 | 1,928 |
| 2022-10-05 | $23.34 | $23.64 | $23.34 | $23.64 | $23.64 | 3,930 |
| 2022-10-04 | $23.64 | $23.75 | $23.34 | $23.57 | $23.57 | 3,208 |
| 2022-10-03 | $23.38 | $23.71 | $23.00 | $23.24 | $23.24 | 10,927 |
| 2022-09-30 | $23.13 | $23.25 | $22.82 | $22.84 | $22.84 | 21,814 |
| 2022-09-29 | $23.21 | $23.36 | $23.00 | $23.12 | $23.12 | 6,206 |
| 2022-09-28 | $23.31 | $23.55 | $23.28 | $23.40 | $23.40 | 10,896 |
| 2022-09-27 | $23.66 | $23.66 | $23.28 | $23.41 | $23.41 | 4,749 |
| 2022-09-26 | $23.68 | $23.68 | $23.62 | $23.62 | $23.62 | 1,854 |
| 2022-09-23 | $24.10 | $24.26 | $23.76 | $23.76 | $23.76 | 9,490 |
| 2022-09-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 772 |
| 2022-09-21 | $24.37 | $24.37 | $24.28 | $24.30 | $24.30 | 1,142 |
| 2022-09-20 | $24.38 | $24.38 | $24.25 | $24.34 | $24.34 | 2,019 |
| 2022-09-19 | $24.25 | $24.39 | $24.25 | $24.39 | $24.39 | 1,832 |
| 2022-09-16 | $24.29 | $24.37 | $24.25 | $24.37 | $24.37 | 4,630 |
| 2022-09-15 | $24.53 | $24.56 | $24.38 | $24.38 | $24.38 | 7,861 |
| 2022-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 148 |
| 2022-09-13 | $24.25 | $24.50 | $24.25 | $24.50 | $24.50 | 3,880 |
| 2022-09-12 | $24.30 | $24.50 | $24.30 | $24.40 | $24.40 | 1,786 |
| 2022-09-09 | $24.34 | $24.34 | $24.22 | $24.29 | $24.29 | 4,704 |
| 2022-09-08 | $24.75 | $24.75 | $24.19 | $24.20 | $24.20 | 5,374 |
| 2022-09-07 | $24.30 | $24.68 | $24.28 | $24.51 | $24.51 | 3,895 |
| 2022-09-06 | $24.45 | $24.49 | $24.29 | $24.29 | $24.29 | 4,656 |
| 2022-09-02 | $24.44 | $24.61 | $24.39 | $24.40 | $24.40 | 4,375 |
| 2022-09-01 | $24.58 | $24.62 | $24.44 | $24.53 | $24.53 | 4,862 |
| 2022-08-31 | $24.91 | $24.91 | $24.60 | $24.63 | $24.63 | 6,032 |
| 2022-08-30 | $25.00 | $25.00 | $24.81 | $24.81 | $24.81 | 2,094 |
| 2022-08-29 | $25.11 | $25.11 | $25.10 | $25.10 | $25.10 | 941 |
| 2022-08-26 | $25.20 | $25.35 | $25.00 | $25.07 | $25.07 | 3,678 |
| 2022-08-25 | $25.15 | $25.21 | $25.06 | $25.06 | $25.06 | 1,640 |
| 2022-08-24 | $25.10 | $25.10 | $25.01 | $25.06 | $25.06 | 1,264 |
| 2022-08-23 | $24.96 | $25.17 | $24.89 | $25.17 | $25.17 | 8,229 |
| 2022-08-22 | $25.00 | $25.03 | $24.95 | $25.02 | $25.02 | 6,549 |
| 2022-08-19 | $25.04 | $25.04 | $24.97 | $24.97 | $24.97 | 5,808 |
| 2022-08-18 | $25.08 | $25.20 | $25.05 | $25.07 | $25.07 | 1,705 |
| 2022-08-17 | $25.22 | $25.23 | $25.07 | $25.13 | $25.13 | 5,487 |
| 2022-08-16 | $25.39 | $25.39 | $25.22 | $25.22 | $25.22 | 2,033 |
| 2022-08-15 | $25.37 | $25.38 | $25.37 | $25.37 | $25.37 | 1,856 |
| 2022-08-12 | $25.05 | $25.38 | $25.05 | $25.37 | $25.37 | 1,772 |
| 2022-08-11 | $25.01 | $25.39 | $25.01 | $25.37 | $25.37 | 6,232 |
| 2022-08-10 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 3,700 |
| 2022-08-09 | $25.07 | $25.30 | $25.07 | $25.30 | $25.30 | 2,260 |
| 2022-08-08 | $25.23 | $25.30 | $24.94 | $25.20 | $25.20 | 3,014 |
| 2022-08-05 | $25.23 | $25.35 | $25.11 | $25.34 | $25.34 | 2,414 |
| 2022-08-04 | $25.30 | $25.40 | $25.16 | $25.40 | $25.40 | 5,327 |
| 2022-08-03 | $25.30 | $25.40 | $25.21 | $25.40 | $25.40 | 3,155 |
| 2022-08-02 | $25.30 | $25.35 | $25.27 | $25.31 | $25.31 | 5,077 |
| 2022-08-01 | $25.23 | $25.34 | $25.13 | $25.33 | $25.33 | 1,523 |
| 2022-07-29 | $25.25 | $25.43 | $25.16 | $25.43 | $25.43 | 29,263 |
| 2022-07-28 | $24.81 | $25.00 | $24.81 | $25.00 | $25.00 | 773 |
| 2022-07-27 | $24.66 | $24.87 | $24.66 | $24.84 | $24.84 | 12,387 |
| 2022-07-26 | $24.69 | $24.71 | $24.65 | $24.67 | $24.67 | 4,849 |
| 2022-07-25 | $24.96 | $24.96 | $24.66 | $24.78 | $24.78 | 5,424 |
| 2022-07-22 | $24.79 | $24.79 | $24.58 | $24.68 | $24.68 | 4,522 |
| 2022-07-21 | $24.85 | $24.85 | $24.73 | $24.73 | $24.73 | 2,888 |
| 2022-07-20 | $24.80 | $24.87 | $24.80 | $24.85 | $24.85 | 2,534 |
| 2022-07-19 | $24.52 | $24.87 | $24.52 | $24.78 | $24.78 | 2,778 |
| 2022-07-18 | $24.73 | $24.73 | $24.56 | $24.67 | $24.67 | 1,634 |
| 2022-07-15 | $24.77 | $24.77 | $24.69 | $24.73 | $24.73 | 2,100 |
| 2022-07-14 | $24.56 | $24.69 | $24.49 | $24.49 | $24.49 | 3,439 |
| 2022-07-13 | $24.16 | $24.67 | $24.16 | $24.54 | $24.54 | 2,881 |
| 2022-07-12 | $24.66 | $24.70 | $24.60 | $24.68 | $24.68 | 2,434 |
| 2022-07-11 | $24.45 | $24.71 | $24.45 | $24.63 | $24.63 | 4,933 |
| 2022-07-08 | $24.70 | $24.71 | $24.44 | $24.60 | $24.60 | 6,632 |
| 2022-07-07 | $24.71 | $24.71 | $24.60 | $24.67 | $24.67 | 3,612 |
| 2022-07-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 865 |
| 2022-07-05 | $24.80 | $24.80 | $24.62 | $24.72 | $24.72 | 3,768 |
| 2022-07-01 | $24.62 | $24.79 | $24.60 | $24.73 | $24.73 | 3,344 |
| 2022-06-30 | $24.75 | $24.75 | $24.51 | $24.51 | $24.51 | 15,150 |
| 2022-06-29 | $24.97 | $24.98 | $24.67 | $24.96 | $24.96 | 4,530 |
| 2022-06-28 | $25.13 | $25.19 | $25.08 | $25.19 | $25.19 | 3,897 |
| 2022-06-27 | $25.13 | $25.13 | $24.97 | $25.07 | $25.07 | 3,365 |
| 2022-06-24 | $24.98 | $25.01 | $24.96 | $24.98 | $24.98 | 1,812 |
| 2022-06-23 | $24.83 | $25.15 | $24.79 | $24.98 | $24.98 | 19,831 |
| 2022-06-22 | $24.55 | $25.27 | $24.53 | $25.27 | $25.27 | 9,878 |
| 2022-06-21 | $24.48 | $24.68 | $24.47 | $24.47 | $24.47 | 4,665 |
| 2022-06-17 | $24.26 | $24.77 | $24.10 | $24.49 | $24.49 | 2,868 |
| 2022-06-16 | $24.10 | $24.39 | $24.10 | $24.18 | $24.18 | 11,644 |
| 2022-06-15 | $24.03 | $24.21 | $24.03 | $24.21 | $24.21 | 592 |
| 2022-06-14 | $24.14 | $24.14 | $24.00 | $24.02 | $24.02 | 8,700 |
| 2022-06-13 | $24.50 | $24.56 | $24.10 | $24.12 | $24.12 | 18,364 |
| 2022-06-10 | $25.02 | $25.02 | $24.74 | $24.80 | $24.80 | 4,763 |
| 2022-06-09 | $25.14 | $25.14 | $25.05 | $25.05 | $25.05 | 3,948 |
| 2022-06-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1,338 |
| 2022-06-07 | $25.28 | $25.28 | $25.06 | $25.24 | $25.24 | 3,265 |
| 2022-06-06 | $25.15 | $25.37 | $25.15 | $25.30 | $25.30 | 17,004 |
| 2022-06-03 | $25.12 | $25.15 | $25.08 | $25.15 | $25.15 | 3,736 |
| 2022-06-02 | $25.19 | $25.19 | $25.12 | $25.15 | $25.15 | 3,036 |
| 2022-06-01 | $24.93 | $25.25 | $24.93 | $25.24 | $25.24 | 8,866 |
| 2022-05-31 | $25.10 | $25.12 | $24.80 | $25.12 | $25.12 | 27,151 |
| 2022-05-27 | $25.05 | $25.20 | $25.04 | $25.20 | $25.20 | 4,274 |
| 2022-05-26 | $24.85 | $25.08 | $24.85 | $25.02 | $25.02 | 6,303 |
| 2022-05-25 | $24.56 | $24.99 | $24.56 | $24.85 | $24.85 | 12,493 |
| 2022-05-24 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 1,992 |
| 2022-05-23 | $24.50 | $24.50 | $24.42 | $24.45 | $24.45 | 4,171 |
| 2022-05-20 | $24.35 | $24.50 | $24.31 | $24.39 | $24.39 | 4,823 |
| 2022-05-19 | $24.28 | $24.49 | $24.28 | $24.35 | $24.35 | 4,103 |
| 2022-05-18 | $24.27 | $24.27 | $24.14 | $24.14 | $24.14 | 7,218 |
| 2022-05-17 | $24.47 | $24.62 | $24.25 | $24.25 | $24.25 | 5,499 |
| 2022-05-16 | $24.41 | $24.49 | $24.24 | $24.49 | $24.49 | 5,958 |
| 2022-05-13 | $24.32 | $24.62 | $24.25 | $24.40 | $24.40 | 7,180 |
| 2022-05-12 | $24.08 | $24.45 | $24.08 | $24.42 | $24.42 | 12,304 |
| 2022-05-11 | $24.08 | $24.23 | $23.80 | $24.23 | $24.23 | 22,261 |
| 2022-05-10 | $23.58 | $24.16 | $23.58 | $24.09 | $24.09 | 20,357 |
| 2022-05-09 | $24.09 | $24.09 | $23.52 | $23.52 | $23.52 | 8,653 |
| 2022-05-06 | $24.22 | $24.22 | $24.05 | $24.05 | $24.05 | 4,618 |
| 2022-05-05 | $24.29 | $24.30 | $23.80 | $24.13 | $24.13 | 19,655 |
| 2022-05-04 | $24.12 | $24.43 | $24.12 | $24.35 | $24.35 | 6,699 |
| 2022-05-03 | $24.25 | $24.31 | $24.12 | $24.20 | $24.20 | 4,238 |
| 2022-05-02 | $24.32 | $24.45 | $24.00 | $24.12 | $24.12 | 8,433 |
| 2022-04-29 | $24.32 | $24.49 | $24.14 | $24.49 | $24.49 | 28,835 |
| 2022-04-28 | $24.52 | $24.52 | $24.25 | $24.35 | $24.35 | 29,740 |
| 2022-04-27 | $24.78 | $24.80 | $24.41 | $24.41 | $24.41 | 18,239 |
| 2022-04-26 | $24.86 | $24.88 | $24.78 | $24.78 | $24.78 | 4,330 |
| 2022-04-25 | $24.77 | $24.93 | $24.75 | $24.84 | $24.84 | 1,815 |
| 2022-04-22 | $24.72 | $24.99 | $24.65 | $24.97 | $24.97 | 6,390 |
| 2022-04-21 | $24.72 | $24.85 | $24.72 | $24.73 | $24.73 | 13,279 |
| 2022-04-20 | $24.83 | $24.83 | $24.61 | $24.79 | $24.79 | 18,979 |
| 2022-04-19 | $24.73 | $24.80 | $24.71 | $24.74 | $24.74 | 14,711 |
| 2022-04-18 | $24.81 | $24.89 | $24.72 | $24.74 | $24.74 | 20,108 |
| 2022-04-14 | $24.95 | $24.99 | $24.70 | $24.81 | $24.81 | 10,201 |
| 2022-04-13 | $25.00 | $25.04 | $24.99 | $24.99 | $24.99 | 6,208 |
| 2022-04-12 | $24.95 | $25.07 | $24.90 | $24.95 | $24.95 | 5,179 |
| 2022-04-11 | $25.02 | $25.02 | $24.84 | $24.89 | $24.89 | 15,436 |
| 2022-04-08 | $25.05 | $25.05 | $25.00 | $25.01 | $25.01 | 6,221 |
| 2022-04-07 | $25.00 | $25.05 | $25.00 | $25.00 | $25.00 | 2,868 |
| 2022-04-06 | $24.96 | $25.00 | $24.95 | $24.96 | $24.96 | 18,375 |
| 2022-04-05 | $25.05 | $25.08 | $24.96 | $25.00 | $25.00 | 10,708 |
| 2022-04-04 | $25.20 | $25.20 | $25.11 | $25.12 | $25.12 | 2,604 |
| 2022-04-01 | $25.31 | $25.31 | $25.11 | $25.13 | $25.13 | 3,874 |
| 2022-03-31 | $25.27 | $25.35 | $25.16 | $25.16 | $25.16 | 12,515 |
| 2022-03-30 | $25.24 | $25.25 | $25.07 | $25.08 | $25.08 | 1,881 |
| 2022-03-29 | $25.35 | $25.45 | $25.35 | $25.44 | $25.44 | 2,460 |
| 2022-03-28 | $25.25 | $25.30 | $25.25 | $25.29 | $25.29 | 2,146 |
| 2022-03-25 | $25.32 | $25.33 | $25.21 | $25.23 | $25.23 | 11,604 |
| 2022-03-24 | $25.31 | $25.35 | $25.31 | $25.33 | $25.33 | 2,470 |
| 2022-03-23 | $25.30 | $25.34 | $25.30 | $25.34 | $25.34 | 2,564 |
| 2022-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,559 |
| 2022-03-21 | $25.35 | $25.44 | $25.32 | $25.37 | $25.37 | 3,520 |
| 2022-03-18 | $25.31 | $25.48 | $25.28 | $25.48 | $25.48 | 8,379 |
| 2022-03-17 | $25.18 | $25.35 | $25.18 | $25.28 | $25.28 | 7,257 |
| 2022-03-16 | $25.15 | $25.29 | $25.15 | $25.15 | $25.15 | 5,330 |
| 2022-03-15 | $25.05 | $25.17 | $25.02 | $25.17 | $25.17 | 9,722 |
| 2022-03-14 | $25.21 | $25.24 | $24.99 | $25.04 | $25.04 | 15,367 |
| 2022-03-11 | $25.35 | $25.39 | $25.22 | $25.23 | $25.23 | 6,321 |
| 2022-03-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 208 |
| 2022-03-09 | $25.32 | $25.32 | $25.26 | $25.29 | $25.29 | 1,768 |
| 2022-03-08 | $25.16 | $25.34 | $25.16 | $25.34 | $25.34 | 6,689 |
| 2022-03-07 | $25.37 | $25.37 | $25.21 | $25.26 | $25.26 | 16,774 |
| 2022-03-04 | $25.20 | $25.25 | $25.18 | $25.25 | $25.25 | 6,668 |
| 2022-03-03 | $25.35 | $25.35 | $25.24 | $25.24 | $25.24 | 3,036 |
| 2022-03-02 | $25.33 | $25.33 | $25.20 | $25.22 | $25.22 | 11,415 |
| 2022-03-01 | $25.27 | $25.29 | $25.21 | $25.21 | $25.21 | 1,103 |
| 2022-02-28 | $25.28 | $25.30 | $25.22 | $25.22 | $25.22 | 5,285 |
| 2022-02-25 | $25.20 | $25.24 | $25.15 | $25.18 | $25.18 | 2,454 |
| 2022-02-24 | $25.15 | $25.15 | $25.10 | $25.15 | $25.15 | 6,451 |
| 2022-02-23 | $25.22 | $25.22 | $25.15 | $25.16 | $25.16 | 9,124 |
| 2022-02-22 | $25.24 | $25.24 | $25.16 | $25.20 | $25.20 | 3,243 |
| 2022-02-18 | $25.21 | $25.27 | $25.21 | $25.25 | $25.25 | 2,441 |
| 2022-02-17 | $25.39 | $25.39 | $25.23 | $25.23 | $25.23 | 6,448 |
| 2022-02-16 | $25.16 | $25.49 | $25.16 | $25.36 | $25.36 | 6,697 |
| 2022-02-15 | $25.17 | $25.32 | $25.17 | $25.22 | $25.22 | 5,281 |
| 2022-02-14 | $25.15 | $25.16 | $25.10 | $25.16 | $25.16 | 6,302 |
| 2022-02-11 | $25.17 | $25.27 | $25.11 | $25.15 | $25.15 | 13,469 |
| 2022-02-10 | $25.25 | $25.25 | $25.11 | $25.14 | $25.14 | 22,088 |
| 2022-02-09 | $25.34 | $25.34 | $25.26 | $25.30 | $25.30 | 5,142 |
| 2022-02-08 | $25.25 | $25.29 | $25.21 | $25.29 | $25.29 | 5,351 |
| 2022-02-07 | $25.25 | $25.38 | $25.25 | $25.34 | $25.34 | 5,130 |
| 2022-02-04 | $25.21 | $25.37 | $25.21 | $25.30 | $25.30 | 9,711 |
| 2022-02-03 | $25.26 | $25.37 | $25.21 | $25.25 | $25.25 | 13,538 |
| 2022-02-02 | $25.28 | $25.38 | $25.26 | $25.26 | $25.26 | 6,021 |
| 2022-02-01 | $25.27 | $25.34 | $25.27 | $25.28 | $25.28 | 4,739 |
| 2022-01-31 | $25.32 | $25.32 | $25.24 | $25.27 | $25.27 | 5,828 |
| 2022-01-28 | $25.28 | $25.41 | $25.23 | $25.29 | $25.29 | 12,222 |
| 2022-01-27 | $25.55 | $25.55 | $25.23 | $25.23 | $25.23 | 10,795 |
| 2022-01-26 | $25.41 | $25.56 | $25.40 | $25.55 | $25.55 | 4,233 |
| 2022-01-25 | $25.37 | $25.52 | $25.37 | $25.52 | $25.52 | 8,259 |
| 2022-01-24 | $25.40 | $25.46 | $25.40 | $25.41 | $25.41 | 8,660 |
| 2022-01-21 | $25.38 | $25.43 | $25.37 | $25.37 | $25.37 | 1,964 |
| 2022-01-20 | $25.44 | $25.44 | $25.37 | $25.37 | $25.37 | 2,539 |
| 2022-01-19 | $25.33 | $25.42 | $25.33 | $25.36 | $25.36 | 6,072 |
| 2022-01-18 | $25.26 | $25.36 | $25.26 | $25.33 | $25.33 | 8,055 |
| 2022-01-14 | $25.49 | $25.49 | $25.35 | $25.35 | $25.35 | 8,295 |
| 2022-01-13 | $25.50 | $25.60 | $25.40 | $25.54 | $25.54 | 6,708 |
| 2022-01-12 | $25.49 | $25.63 | $25.45 | $25.60 | $25.60 | 11,138 |
| 2022-01-11 | $25.47 | $25.54 | $25.41 | $25.41 | $25.41 | 3,615 |
| 2022-01-10 | $25.43 | $25.43 | $25.37 | $25.39 | $25.39 | 1,688 |
| 2022-01-07 | $25.45 | $25.45 | $25.40 | $25.44 | $25.44 | 3,454 |
| 2022-01-06 | $25.40 | $25.47 | $25.40 | $25.41 | $25.41 | 1,362 |
| 2022-01-05 | $25.50 | $25.60 | $25.40 | $25.40 | $25.40 | 5,546 |
| 2022-01-04 | $25.57 | $25.60 | $25.49 | $25.50 | $25.50 | 4,113 |
| 2022-01-03 | $25.61 | $25.61 | $25.41 | $25.57 | $25.57 | 5,746 |
| 2021-12-31 | $25.22 | $25.59 | $25.22 | $25.59 | $25.59 | 18,147 |
| 2021-12-30 | $25.40 | $25.58 | $25.40 | $25.58 | $25.58 | 9,545 |
| 2021-12-29 | $25.58 | $25.74 | $25.58 | $25.74 | $25.74 | 8,682 |
| 2021-12-28 | $25.63 | $25.67 | $25.63 | $25.67 | $25.67 | 3,569 |
| 2021-12-27 | $25.64 | $25.64 | $25.62 | $25.63 | $25.63 | 2,971 |
| 2021-12-23 | $25.64 | $25.64 | $25.60 | $25.62 | $25.62 | 1,487 |
| 2021-12-22 | $25.59 | $25.64 | $25.59 | $25.64 | $25.64 | 1,917 |
| 2021-12-21 | $25.44 | $25.60 | $25.44 | $25.53 | $25.53 | 2,570 |
| 2021-12-20 | $25.56 | $25.59 | $25.54 | $25.59 | $25.59 | 2,219 |
| 2021-12-17 | $25.52 | $25.54 | $25.50 | $25.54 | $25.54 | 4,518 |
| 2021-12-16 | $25.42 | $25.49 | $25.42 | $25.49 | $25.49 | 1,591 |
| 2021-12-15 | $25.45 | $25.45 | $25.40 | $25.40 | $25.40 | 1,231 |
| 2021-12-14 | $25.35 | $25.53 | $25.30 | $25.43 | $25.43 | 6,824 |
| 2021-12-13 | $25.46 | $25.48 | $25.31 | $25.34 | $25.34 | 8,424 |
| 2021-12-10 | $25.53 | $25.53 | $25.46 | $25.46 | $25.46 | 1,700 |
| 2021-12-09 | $25.52 | $25.53 | $25.51 | $25.51 | $25.51 | 1,295 |
| 2021-12-08 | $25.48 | $25.48 | $25.44 | $25.47 | $25.47 | 1,624 |
| 2021-12-07 | $25.38 | $25.45 | $25.36 | $25.41 | $25.41 | 1,706 |
| 2021-12-06 | $25.46 | $25.46 | $25.41 | $25.42 | $25.42 | 1,838 |
| 2021-12-03 | $25.37 | $25.38 | $25.35 | $25.36 | $25.36 | 2,993 |
| 2021-12-02 | $25.30 | $25.40 | $25.30 | $25.37 | $25.37 | 8,038 |
| 2021-12-01 | $25.29 | $25.37 | $25.26 | $25.30 | $25.30 | 25,322 |
| 2021-11-30 | $25.46 | $25.51 | $25.11 | $25.22 | $25.22 | 58,497 |
| 2021-11-29 | $25.44 | $25.44 | $25.38 | $25.40 | $25.40 | 3,683 |
| 2021-11-26 | $25.46 | $25.46 | $25.26 | $25.38 | $25.38 | 4,774 |
| 2021-11-24 | $25.48 | $25.56 | $25.45 | $25.47 | $25.47 | 2,926 |
| 2021-11-23 | $25.45 | $25.53 | $25.45 | $25.50 | $25.50 | 1,736 |
| 2021-11-22 | $25.58 | $25.59 | $25.45 | $25.47 | $25.47 | 3,071 |
| 2021-11-19 | $25.38 | $25.52 | $25.38 | $25.52 | $25.52 | 2,906 |
| 2021-11-18 | $25.38 | $25.53 | $25.32 | $25.50 | $25.50 | 5,897 |
| 2021-11-17 | $25.39 | $25.48 | $25.39 | $25.43 | $25.43 | 1,722 |
| 2021-11-16 | $25.48 | $25.48 | $25.42 | $25.44 | $25.44 | 1,679 |
| 2021-11-15 | $25.42 | $25.49 | $25.41 | $25.44 | $25.44 | 2,451 |
| 2021-11-12 | $25.47 | $25.49 | $25.32 | $25.41 | $25.41 | 4,056 |
| 2021-11-11 | $25.45 | $25.50 | $25.40 | $25.46 | $25.46 | 1,710 |
| 2021-11-10 | $25.61 | $25.61 | $25.41 | $25.41 | $25.41 | 8,252 |
| 2021-11-09 | $25.48 | $25.62 | $25.41 | $25.57 | $25.57 | 6,729 |
| 2021-11-08 | $25.50 | $25.67 | $25.50 | $25.67 | $25.67 | 1,319 |
| 2021-11-05 | $25.55 | $25.69 | $25.45 | $25.65 | $25.65 | 7,862 |
| 2021-11-04 | $25.60 | $25.70 | $25.59 | $25.68 | $25.68 | 4,479 |
| 2021-11-03 | $25.51 | $25.59 | $25.50 | $25.55 | $25.55 | 2,042 |
| 2021-11-02 | $25.68 | $25.68 | $25.57 | $25.60 | $25.60 | 1,155 |
| 2021-11-01 | $25.75 | $25.75 | $25.54 | $25.70 | $25.70 | 10,435 |
| 2021-10-29 | $25.59 | $25.75 | $25.57 | $25.75 | $25.75 | 5,350 |
| 2021-10-28 | $25.53 | $25.60 | $25.50 | $25.50 | $25.50 | 5,676 |
| 2021-10-27 | $25.50 | $25.50 | $25.43 | $25.45 | $25.45 | 4,840 |
| 2021-10-26 | $25.38 | $25.41 | $25.37 | $25.40 | $25.40 | 5,812 |
| 2021-10-25 | $25.44 | $25.55 | $25.38 | $25.46 | $25.46 | 18,567 |
| 2021-10-22 | $25.44 | $25.48 | $25.44 | $25.48 | $25.48 | 1,236 |
| 2021-10-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 432 |
| 2021-10-20 | $25.58 | $25.58 | $25.46 | $25.49 | $25.49 | 2,894 |
| 2021-10-19 | $25.37 | $25.40 | $25.35 | $25.35 | $25.35 | 3,357 |
| 2021-10-18 | $25.40 | $25.51 | $25.36 | $25.44 | $25.44 | 3,643 |
| 2021-10-15 | $25.44 | $25.44 | $25.40 | $25.40 | $25.40 | 3,073 |
| 2021-10-14 | $25.43 | $25.45 | $25.42 | $25.42 | $25.42 | 3,686 |
| 2021-10-13 | $25.47 | $25.48 | $25.45 | $25.46 | $25.46 | 3,724 |
| 2021-10-12 | $25.40 | $25.45 | $25.39 | $25.44 | $25.44 | 7,864 |
| 2021-10-11 | $25.37 | $25.37 | $25.30 | $25.31 | $25.31 | 2,409 |
| 2021-10-08 | $25.28 | $25.34 | $25.28 | $25.30 | $25.30 | 4,427 |
| 2021-10-07 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 7,200 |
| 2021-10-06 | $25.33 | $25.33 | $25.30 | $25.30 | $25.30 | 5,463 |
| 2021-10-05 | $25.53 | $25.53 | $25.32 | $25.34 | $25.34 | 18,018 |
| 2021-10-04 | $25.55 | $25.55 | $25.37 | $25.50 | $25.50 | 8,317 |
| 2021-10-01 | $25.55 | $25.55 | $25.39 | $25.47 | $25.47 | 5,944 |
| 2021-09-30 | $25.40 | $25.55 | $25.40 | $25.55 | $25.55 | 11,235 |
| 2021-09-29 | $25.38 | $25.57 | $25.38 | $25.49 | $25.49 | 5,861 |
| 2021-09-28 | $25.63 | $25.63 | $25.43 | $25.47 | $25.47 | 11,610 |
| 2021-09-27 | $25.68 | $25.83 | $25.55 | $25.55 | $25.55 | 16,482 |
| 2021-09-24 | $25.57 | $25.65 | $25.57 | $25.61 | $25.61 | 3,168 |
| 2021-09-23 | $25.58 | $25.74 | $25.56 | $25.74 | $25.74 | 13,131 |
| 2021-09-22 | $25.53 | $25.73 | $25.53 | $25.67 | $25.67 | 20,312 |
| 2021-09-21 | $25.57 | $25.62 | $25.57 | $25.60 | $25.60 | 9,717 |
| 2021-09-20 | $25.61 | $25.72 | $25.54 | $25.61 | $25.61 | 6,738 |
| 2021-09-17 | $25.70 | $25.74 | $25.62 | $25.67 | $25.67 | 15,409 |
| 2021-09-16 | $25.58 | $25.66 | $25.58 | $25.62 | $25.62 | 8,811 |
| 2021-09-15 | $25.58 | $25.62 | $25.58 | $25.59 | $25.59 | 2,719 |
| 2021-09-14 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1,171 |
| 2021-09-13 | $25.60 | $25.69 | $25.56 | $25.56 | $25.56 | 12,139 |
| 2021-09-10 | $25.56 | $25.62 | $25.49 | $25.61 | $25.61 | 7,921 |
| 2021-09-09 | $25.45 | $25.54 | $25.45 | $25.52 | $25.52 | 7,175 |
| 2021-09-08 | $25.50 | $25.54 | $25.43 | $25.47 | $25.47 | 11,215 |
| 2021-09-07 | $25.53 | $25.55 | $25.51 | $25.53 | $25.53 | 11,194 |
| 2021-09-03 | $25.54 | $25.54 | $25.48 | $25.51 | $25.51 | 4,138 |
| 2021-09-02 | $25.50 | $25.52 | $25.48 | $25.50 | $25.50 | 6,526 |
| 2021-09-01 | $25.46 | $25.56 | $25.41 | $25.43 | $25.43 | 28,643 |
| 2021-08-31 | $25.39 | $25.50 | $25.39 | $25.48 | $25.48 | 40,406 |
| 2021-08-30 | $25.58 | $25.58 | $25.40 | $25.43 | $25.43 | 9,625 |
| 2021-08-27 | $25.46 | $25.55 | $25.42 | $25.46 | $25.46 | 10,053 |
| 2021-08-26 | $25.54 | $25.60 | $25.38 | $25.45 | $25.45 | 4,943 |
| 2021-08-25 | $25.51 | $25.58 | $25.49 | $25.49 | $25.49 | 13,405 |
| 2021-08-24 | $25.50 | $25.50 | $25.38 | $25.49 | $25.49 | 3,932 |
| 2021-08-23 | $25.49 | $25.49 | $25.39 | $25.40 | $25.40 | 14,636 |
| 2021-08-20 | $25.40 | $25.49 | $25.39 | $25.41 | $25.41 | 11,025 |
| 2021-08-19 | $25.57 | $25.57 | $25.39 | $25.47 | $25.47 | 5,540 |
| 2021-08-18 | $25.64 | $25.64 | $25.49 | $25.55 | $25.55 | 11,805 |
| 2021-08-17 | $25.71 | $25.71 | $25.48 | $25.50 | $25.50 | 7,109 |
| 2021-08-16 | $25.73 | $25.73 | $25.63 | $25.63 | $25.63 | 2,996 |
| 2021-08-13 | $25.68 | $25.74 | $25.66 | $25.66 | $25.66 | 5,045 |
| 2021-08-12 | $25.76 | $25.76 | $25.54 | $25.65 | $25.65 | 5,309 |
| 2021-08-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,015 |
| 2021-08-10 | $25.63 | $25.67 | $25.49 | $25.65 | $25.65 | 4,215 |
| 2021-08-09 | $25.77 | $25.77 | $25.64 | $25.69 | $25.69 | 7,661 |
| 2021-08-06 | $25.72 | $25.76 | $25.68 | $25.72 | $25.72 | 7,194 |
| 2021-08-05 | $25.62 | $25.67 | $25.62 | $25.65 | $25.65 | 6,258 |
| 2021-08-04 | $25.54 | $25.55 | $25.53 | $25.55 | $25.55 | 3,647 |
| 2021-08-03 | $25.43 | $25.62 | $25.43 | $25.55 | $25.55 | 6,495 |
| 2021-08-02 | $25.51 | $25.54 | $25.51 | $25.53 | $25.53 | 9,231 |
| 2021-07-30 | $25.53 | $25.53 | $25.33 | $25.53 | $25.53 | 10,803 |
| 2021-07-29 | $25.49 | $25.53 | $25.48 | $25.52 | $25.52 | 6,892 |
| 2021-07-28 | $25.39 | $25.45 | $25.39 | $25.41 | $25.41 | 10,477 |
| 2021-07-27 | $25.40 | $25.53 | $25.39 | $25.41 | $25.41 | 14,555 |
| 2021-07-26 | $25.53 | $25.53 | $25.47 | $25.53 | $25.53 | 15,802 |
| 2021-07-23 | $25.50 | $25.50 | $25.25 | $25.46 | $25.46 | 12,785 |
| 2021-07-22 | $25.47 | $25.49 | $25.45 | $25.49 | $25.49 | 3,408 |
| 2021-07-21 | $25.49 | $25.50 | $25.47 | $25.50 | $25.50 | 3,562 |
| 2021-07-20 | $25.45 | $25.48 | $25.45 | $25.46 | $25.46 | 4,253 |
| 2021-07-19 | $25.50 | $25.50 | $25.47 | $25.47 | $25.47 | 2,950 |
| 2021-07-16 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 5,573 |
| 2021-07-15 | $25.45 | $25.48 | $25.45 | $25.47 | $25.47 | 5,474 |
| 2021-07-14 | $25.45 | $25.46 | $25.45 | $25.46 | $25.46 | 6,761 |
| 2021-07-13 | $25.48 | $25.50 | $25.46 | $25.47 | $25.47 | 8,009 |
| 2021-07-12 | $25.48 | $25.49 | $25.47 | $25.49 | $25.49 | 5,625 |
| 2021-07-09 | $25.50 | $25.50 | $25.46 | $25.49 | $25.49 | 3,433 |
| 2021-07-08 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 4,296 |
| 2021-07-07 | $25.41 | $25.50 | $25.41 | $25.50 | $25.50 | 6,061 |
| 2021-07-06 | $25.50 | $25.50 | $25.46 | $25.46 | $25.46 | 6,917 |
| 2021-07-02 | $25.52 | $25.52 | $25.49 | $25.50 | $25.50 | 7,599 |
| 2021-07-01 | $25.50 | $25.51 | $25.49 | $25.49 | $25.49 | 3,569 |
| 2021-06-30 | $25.50 | $25.50 | $25.48 | $25.50 | $25.50 | 11,466 |
| 2021-06-29 | $25.56 | $25.56 | $25.48 | $25.48 | $25.48 | 3,307 |
| 2021-06-28 | $25.75 | $25.75 | $25.59 | $25.71 | $25.71 | 4,433 |
| 2021-06-25 | $25.77 | $25.77 | $25.73 | $25.75 | $25.75 | 2,562 |
| 2021-06-24 | $25.71 | $25.75 | $25.70 | $25.72 | $25.72 | 8,191 |
| 2021-06-23 | $25.70 | $25.77 | $25.65 | $25.75 | $25.75 | 14,500 |
| 2021-06-22 | $25.57 | $25.67 | $25.57 | $25.66 | $25.66 | 3,926 |
| 2021-06-21 | $25.63 | $25.65 | $25.57 | $25.65 | $25.65 | 5,905 |
| 2021-06-18 | $25.59 | $25.66 | $25.46 | $25.57 | $25.57 | 6,537 |
| 2021-06-17 | $25.60 | $25.62 | $25.59 | $25.59 | $25.59 | 5,589 |
| 2021-06-16 | $25.59 | $25.61 | $25.52 | $25.61 | $25.61 | 5,081 |
| 2021-06-15 | $25.51 | $25.59 | $25.50 | $25.50 | $25.50 | 7,329 |
| 2021-06-14 | $25.61 | $25.65 | $25.54 | $25.61 | $25.61 | 17,108 |
| 2021-06-11 | $25.52 | $25.61 | $25.52 | $25.57 | $25.57 | 7,564 |
| 2021-06-10 | $25.50 | $25.54 | $25.50 | $25.53 | $25.53 | 10,677 |
| 2021-06-09 | $25.59 | $25.59 | $25.45 | $25.50 | $25.50 | 16,384 |
| 2021-06-08 | $25.50 | $25.59 | $25.50 | $25.55 | $25.55 | 9,586 |
| 2021-06-07 | $25.59 | $25.60 | $25.52 | $25.55 | $25.55 | 6,451 |
| 2021-06-04 | $25.60 | $25.60 | $25.51 | $25.53 | $25.53 | 10,111 |
| 2021-06-03 | $25.60 | $25.62 | $25.56 | $25.56 | $25.56 | 14,976 |
| 2021-06-02 | $25.45 | $25.60 | $25.45 | $25.55 | $25.55 | 10,962 |
| 2021-06-01 | $25.43 | $25.49 | $25.43 | $25.45 | $25.45 | 15,585 |
| 2021-05-28 | $25.43 | $25.51 | $25.32 | $25.51 | $25.51 | 15,839 |
| 2021-05-27 | $25.47 | $25.48 | $25.32 | $25.32 | $25.32 | 12,321 |
| 2021-05-26 | $25.51 | $25.51 | $25.42 | $25.42 | $25.42 | 10,728 |
| 2021-05-25 | $25.54 | $25.54 | $25.50 | $25.50 | $25.50 | 7,721 |
| 2021-05-24 | $25.55 | $25.61 | $25.50 | $25.53 | $25.53 | 9,142 |
| 2021-05-21 | $25.55 | $25.55 | $25.50 | $25.50 | $25.50 | 8,282 |
| 2021-05-20 | $25.47 | $25.55 | $25.47 | $25.55 | $25.55 | 3,029 |
| 2021-05-19 | $25.42 | $25.65 | $25.42 | $25.65 | $25.65 | 10,373 |
| 2021-05-18 | $25.47 | $25.73 | $25.47 | $25.69 | $25.69 | 17,836 |
| 2021-05-17 | $25.48 | $25.48 | $25.44 | $25.44 | $25.44 | 2,477 |
| 2021-05-14 | $25.35 | $25.48 | $25.35 | $25.46 | $25.46 | 4,224 |
| 2021-05-13 | $25.31 | $25.45 | $25.31 | $25.41 | $25.41 | 7,204 |
| 2021-05-12 | $25.35 | $25.35 | $25.30 | $25.31 | $25.31 | 10,178 |
| 2021-05-11 | $25.31 | $25.37 | $25.30 | $25.33 | $25.33 | 4,988 |
| 2021-05-10 | $25.35 | $25.35 | $25.31 | $25.32 | $25.32 | 4,694 |
| 2021-05-07 | $25.32 | $25.36 | $25.28 | $25.34 | $25.34 | 18,592 |
| 2021-05-06 | $25.35 | $25.42 | $25.30 | $25.30 | $25.30 | 20,615 |
| 2021-05-05 | $25.43 | $25.43 | $25.34 | $25.34 | $25.34 | 6,600 |
| 2021-05-04 | $25.47 | $25.47 | $25.36 | $25.36 | $25.36 | 10,375 |
| 2021-05-03 | $25.39 | $25.51 | $25.37 | $25.37 | $25.37 | 7,706 |
| 2021-04-30 | $25.38 | $25.46 | $25.35 | $25.41 | $25.41 | 20,533 |
| 2021-04-29 | $25.62 | $25.62 | $25.39 | $25.42 | $25.42 | 10,141 |
| 2021-04-28 | $25.61 | $25.67 | $25.41 | $25.60 | $25.60 | 10,685 |
| 2021-04-27 | $25.75 | $25.78 | $25.65 | $25.78 | $25.78 | 1,615 |
| 2021-04-26 | $25.77 | $25.84 | $25.64 | $25.67 | $25.67 | 6,344 |
| 2021-04-23 | $25.49 | $25.88 | $25.38 | $25.59 | $25.59 | 14,519 |
| 2021-04-22 | $25.45 | $25.45 | $25.35 | $25.44 | $25.44 | 7,249 |
| 2021-04-21 | $25.48 | $25.48 | $25.37 | $25.37 | $25.37 | 9,377 |
| 2021-04-20 | $25.39 | $25.39 | $25.35 | $25.38 | $25.38 | 7,275 |
| 2021-04-19 | $25.55 | $25.55 | $25.38 | $25.38 | $25.38 | 6,421 |
| 2021-04-16 | $25.48 | $25.54 | $25.37 | $25.52 | $25.52 | 6,299 |
| 2021-04-15 | $25.41 | $25.45 | $25.41 | $25.44 | $25.44 | 1,707 |
| 2021-04-14 | $25.47 | $25.56 | $25.36 | $25.38 | $25.38 | 19,957 |
| 2021-04-13 | $25.48 | $25.55 | $25.45 | $25.55 | $25.55 | 2,540 |
| 2021-04-12 | $25.47 | $25.48 | $25.43 | $25.46 | $25.46 | 4,461 |
| 2021-04-09 | $25.46 | $25.47 | $25.43 | $25.43 | $25.43 | 13,569 |
| 2021-04-08 | $25.45 | $25.47 | $25.35 | $25.46 | $25.46 | 13,387 |
| 2021-04-07 | $25.40 | $25.48 | $25.40 | $25.47 | $25.47 | 6,733 |
| 2021-04-06 | $25.37 | $25.41 | $25.35 | $25.41 | $25.41 | 6,119 |
| 2021-04-05 | $25.33 | $25.39 | $25.30 | $25.39 | $25.39 | 8,557 |
| 2021-04-01 | $25.33 | $25.46 | $25.33 | $25.37 | $25.37 | 15,275 |
| 2021-03-31 | $25.21 | $25.36 | $25.21 | $25.36 | $25.36 | 11,448 |
| 2021-03-30 | $25.28 | $25.28 | $25.20 | $25.26 | $25.26 | 8,529 |
| 2021-03-29 | $25.49 | $25.57 | $25.41 | $25.45 | $25.45 | 4,942 |
| 2021-03-26 | $25.57 | $25.58 | $25.45 | $25.45 | $25.45 | 3,646 |
| 2021-03-25 | $25.46 | $25.54 | $25.46 | $25.54 | $25.54 | 6,691 |
| 2021-03-24 | $25.55 | $25.60 | $25.55 | $25.58 | $25.58 | 7,456 |
| 2021-03-23 | $25.56 | $25.56 | $25.54 | $25.56 | $25.56 | 4,068 |
| 2021-03-22 | $25.55 | $25.56 | $25.47 | $25.53 | $25.53 | 1,771 |
| 2021-03-19 | $25.43 | $25.59 | $25.43 | $25.54 | $25.54 | 10,318 |
| 2021-03-18 | $25.57 | $25.57 | $25.45 | $25.45 | $25.45 | 9,101 |
| 2021-03-17 | $25.61 | $25.61 | $25.42 | $25.49 | $25.49 | 5,689 |
| 2021-03-16 | $25.49 | $25.64 | $25.45 | $25.60 | $25.60 | 11,872 |
| 2021-03-15 | $25.50 | $25.50 | $25.47 | $25.47 | $25.47 | 7,002 |
| 2021-03-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 757 |
| 2021-03-11 | $25.39 | $25.54 | $25.39 | $25.53 | $25.53 | 9,121 |
| 2021-03-10 | $25.52 | $25.52 | $25.40 | $25.40 | $25.40 | 6,487 |
| 2021-03-09 | $25.54 | $25.54 | $25.52 | $25.52 | $25.52 | 2,820 |
| 2021-03-08 | $25.37 | $25.58 | $25.37 | $25.54 | $25.54 | 3,476 |
| 2021-03-05 | $25.34 | $25.50 | $25.32 | $25.49 | $25.49 | 4,965 |
| 2021-03-04 | $25.35 | $25.39 | $25.31 | $25.33 | $25.33 | 4,406 |
| 2021-03-03 | $25.42 | $25.51 | $25.30 | $25.47 | $25.47 | 19,571 |
| 2021-03-02 | $25.41 | $25.65 | $25.40 | $25.54 | $25.54 | 8,444 |
| 2021-03-01 | $25.48 | $25.72 | $25.29 | $25.55 | $25.55 | 40,321 |
| 2021-02-26 | $25.29 | $25.34 | $25.29 | $25.29 | $25.29 | 4,623 |
| 2021-02-25 | $25.28 | $25.29 | $25.27 | $25.29 | $25.29 | 12,893 |
| 2021-02-24 | $25.30 | $25.33 | $25.28 | $25.32 | $25.32 | 10,544 |
| 2021-02-23 | $25.30 | $25.33 | $25.29 | $25.29 | $25.29 | 11,843 |
| 2021-02-22 | $25.38 | $25.38 | $25.30 | $25.32 | $25.32 | 6,272 |
| 2021-02-19 | $25.35 | $25.38 | $25.33 | $25.38 | $25.38 | 5,887 |
| 2021-02-18 | $25.34 | $25.38 | $25.30 | $25.38 | $25.38 | 6,193 |
| 2021-02-17 | $25.34 | $25.35 | $25.29 | $25.31 | $25.31 | 6,097 |
| 2021-02-16 | $25.27 | $25.35 | $25.27 | $25.30 | $25.30 | 7,948 |
| 2021-02-12 | $25.37 | $25.37 | $25.26 | $25.33 | $25.33 | 8,215 |
| 2021-02-11 | $25.30 | $25.33 | $25.26 | $25.28 | $25.28 | 19,509 |
| 2021-02-10 | $25.46 | $25.53 | $25.25 | $25.32 | $25.32 | 48,891 |
| 2021-02-09 | $25.49 | $25.58 | $25.46 | $25.49 | $25.49 | 10,783 |
| 2021-02-08 | $25.46 | $25.78 | $25.46 | $25.61 | $25.61 | 6,941 |
| 2021-02-05 | $25.55 | $25.72 | $25.41 | $25.57 | $25.57 | 4,652 |
| 2021-02-04 | $25.50 | $25.70 | $25.35 | $25.70 | $25.70 | 6,313 |
| 2021-02-03 | $25.66 | $25.80 | $25.57 | $25.57 | $25.57 | 10,624 |
| 2021-02-02 | $25.72 | $25.75 | $25.62 | $25.66 | $25.66 | 5,645 |
| 2021-02-01 | $25.48 | $25.81 | $25.48 | $25.76 | $25.76 | 5,255 |
| 2021-01-29 | $25.56 | $25.74 | $25.41 | $25.74 | $25.74 | 15,270 |
| 2021-01-28 | $25.35 | $25.74 | $25.35 | $25.74 | $25.74 | 15,566 |
| 2021-01-27 | $25.60 | $25.73 | $25.31 | $25.36 | $25.36 | 7,430 |
| 2021-01-26 | $25.72 | $25.75 | $25.60 | $25.63 | $25.63 | 6,720 |
| 2021-01-25 | $25.67 | $25.76 | $25.62 | $25.63 | $25.63 | 4,824 |
| 2021-01-22 | $25.62 | $25.74 | $25.62 | $25.70 | $25.70 | 8,391 |
| 2021-01-21 | $25.48 | $25.67 | $25.48 | $25.62 | $25.62 | 11,000 |
| 2021-01-20 | $25.51 | $25.64 | $25.45 | $25.64 | $25.64 | 5,686 |
| 2021-01-19 | $25.31 | $25.56 | $25.31 | $25.55 | $25.55 | 24,628 |
| 2021-01-15 | $25.42 | $25.44 | $25.27 | $25.36 | $25.36 | 19,542 |
| 2021-01-14 | $25.45 | $25.46 | $25.37 | $25.45 | $25.45 | 10,948 |
| 2021-01-13 | $25.27 | $25.46 | $25.27 | $25.43 | $25.43 | 7,103 |
| 2021-01-12 | $25.30 | $25.37 | $25.23 | $25.32 | $25.32 | 25,453 |
| 2021-01-11 | $25.30 | $25.34 | $25.30 | $25.34 | $25.34 | 17,965 |
| 2021-01-08 | $25.29 | $25.32 | $25.26 | $25.32 | $25.32 | 6,176 |
| 2021-01-07 | $25.22 | $25.41 | $25.22 | $25.32 | $25.32 | 35,263 |
| 2021-01-06 | $25.39 | $25.43 | $25.20 | $25.38 | $25.38 | 33,394 |
| 2021-01-05 | $25.37 | $25.47 | $25.37 | $25.41 | $25.41 | 9,069 |
| 2021-01-04 | $25.60 | $25.71 | $25.22 | $25.38 | $25.38 | 67,689 |
| 2020-12-31 | $25.67 | $25.86 | $25.55 | $25.55 | $25.55 | 31,578 |
| 2020-12-30 | $26.11 | $26.11 | $25.61 | $25.65 | $25.65 | 24,450 |
| 2020-12-29 | $26.32 | $26.32 | $26.22 | $26.32 | $26.32 | 8,575 |
| 2020-12-28 | $26.30 | $26.31 | $26.16 | $26.31 | $26.31 | 3,588 |
| 2020-12-24 | $26.32 | $26.32 | $26.22 | $26.30 | $26.30 | 2,496 |
| 2020-12-23 | $26.15 | $26.26 | $26.15 | $26.26 | $26.26 | 4,944 |
| 2020-12-22 | $26.28 | $26.32 | $26.19 | $26.20 | $26.20 | 3,113 |
| 2020-12-21 | $26.23 | $26.31 | $26.20 | $26.31 | $26.31 | 6,857 |
| 2020-12-18 | $26.27 | $26.27 | $26.20 | $26.25 | $26.25 | 7,382 |
| 2020-12-17 | $26.15 | $26.29 | $26.15 | $26.29 | $26.29 | 15,906 |
| 2020-12-16 | $26.07 | $26.20 | $26.07 | $26.15 | $26.15 | 6,202 |
| 2020-12-15 | $26.13 | $26.17 | $26.11 | $26.16 | $26.16 | 8,277 |
| 2020-12-14 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 2,531 |
| 2020-12-11 | $25.93 | $26.12 | $25.93 | $26.12 | $26.12 | 6,930 |
| 2020-12-10 | $26.11 | $26.11 | $25.94 | $26.04 | $26.04 | 3,593 |
| 2020-12-09 | $26.04 | $26.13 | $26.04 | $26.10 | $26.10 | 10,720 |
| 2020-12-08 | $26.03 | $26.06 | $26.01 | $26.01 | $26.01 | 4,634 |
| 2020-12-07 | $26.02 | $26.05 | $25.99 | $26.01 | $26.01 | 5,298 |
| 2020-12-04 | $26.08 | $26.10 | $25.91 | $26.03 | $26.03 | 8,165 |
| 2020-12-03 | $25.96 | $26.07 | $25.89 | $26.03 | $26.03 | 4,398 |
| 2020-12-02 | $25.79 | $26.04 | $25.72 | $25.88 | $25.88 | 27,282 |
| 2020-12-01 | $25.87 | $25.87 | $25.84 | $25.84 | $25.84 | 3,669 |
| 2020-11-30 | $25.88 | $25.93 | $25.61 | $25.93 | $25.93 | 11,149 |
| 2020-11-27 | $25.89 | $25.89 | $25.70 | $25.70 | $25.70 | 6,005 |
| 2020-11-25 | $25.88 | $25.88 | $25.74 | $25.78 | $25.78 | 3,588 |
| 2020-11-24 | $25.85 | $25.92 | $25.76 | $25.83 | $25.83 | 4,433 |
| 2020-11-23 | $25.99 | $25.99 | $25.88 | $25.92 | $25.92 | 2,750 |
| 2020-11-20 | $26.08 | $26.08 | $25.78 | $25.99 | $25.99 | 5,437 |
| 2020-11-19 | $25.90 | $26.05 | $25.86 | $26.05 | $26.05 | 15,448 |
| 2020-11-18 | $25.87 | $26.10 | $25.75 | $25.93 | $25.93 | 23,529 |
| 2020-11-17 | $25.73 | $25.93 | $25.73 | $25.87 | $25.87 | 19,263 |
| 2020-11-16 | $25.72 | $25.73 | $25.68 | $25.73 | $25.73 | 9,814 |
| 2020-11-13 | $25.70 | $25.73 | $25.70 | $25.71 | $25.71 | 9,019 |
| 2020-11-12 | $25.69 | $25.71 | $25.65 | $25.69 | $25.69 | 11,898 |
| 2020-11-11 | $25.62 | $25.69 | $25.62 | $25.69 | $25.69 | 4,541 |
| 2020-11-10 | $25.70 | $25.72 | $25.61 | $25.69 | $25.69 | 8,588 |
| 2020-11-09 | $25.72 | $25.75 | $25.63 | $25.70 | $25.70 | 9,948 |
| 2020-11-06 | $25.64 | $25.66 | $25.60 | $25.63 | $25.63 | 10,126 |
| 2020-11-05 | $25.64 | $25.73 | $25.59 | $25.63 | $25.63 | 19,542 |
| 2020-11-04 | $25.57 | $25.63 | $25.51 | $25.61 | $25.61 | 34,100 |
| 2020-11-03 | $25.52 | $25.58 | $25.44 | $25.52 | $25.52 | 90,300 |
| 2020-11-02 | $25.58 | $25.75 | $25.49 | $25.50 | $25.50 | 42,742 |
| 2020-10-30 | $25.60 | $25.73 | $25.49 | $25.73 | $25.73 | 16,708 |
| 2020-10-29 | $25.53 | $25.69 | $25.52 | $25.57 | $25.57 | 10,042 |
| 2020-10-28 | $25.56 | $25.67 | $25.42 | $25.53 | $25.53 | 17,611 |
| 2020-10-27 | $25.61 | $25.87 | $25.61 | $25.63 | $25.63 | 19,878 |
| 2020-10-26 | $25.69 | $25.69 | $25.55 | $25.63 | $25.63 | 8,831 |
| 2020-10-23 | $25.65 | $25.76 | $25.65 | $25.72 | $25.72 | 23,596 |
| 2020-10-22 | $25.60 | $25.64 | $25.59 | $25.64 | $25.64 | 8,958 |
| 2020-10-21 | $25.56 | $25.61 | $25.54 | $25.58 | $25.58 | 6,436 |
| 2020-10-20 | $25.57 | $25.62 | $25.56 | $25.62 | $25.62 | 7,439 |
| 2020-10-19 | $25.68 | $25.68 | $25.52 | $25.60 | $25.60 | 8,583 |
| 2020-10-16 | $25.65 | $25.67 | $25.54 | $25.65 | $25.65 | 7,991 |
| 2020-10-15 | $25.57 | $25.69 | $25.57 | $25.69 | $25.69 | 5,620 |
| 2020-10-14 | $25.70 | $25.74 | $25.57 | $25.68 | $25.68 | 12,165 |
| 2020-10-13 | $25.91 | $25.92 | $25.62 | $25.70 | $25.70 | 32,713 |
| 2020-10-12 | $26.29 | $26.29 | $25.76 | $25.79 | $25.79 | 26,589 |
| 2020-10-09 | $26.57 | $26.64 | $26.09 | $26.30 | $26.30 | 26,783 |
| 2020-10-08 | $26.38 | $26.60 | $26.36 | $26.60 | $26.60 | 5,737 |
| 2020-10-07 | $26.17 | $26.38 | $26.17 | $26.37 | $26.37 | 11,561 |
| 2020-10-06 | $26.13 | $26.19 | $26.10 | $26.16 | $26.16 | 3,426 |
| 2020-10-05 | $26.37 | $26.37 | $26.05 | $26.17 | $26.17 | 13,108 |
| 2020-10-02 | $26.77 | $26.85 | $26.24 | $26.35 | $26.35 | 19,928 |
| 2020-10-01 | $26.76 | $27.01 | $26.76 | $26.80 | $26.80 | 7,784 |
| 2020-09-30 | $27.16 | $27.23 | $26.65 | $26.65 | $26.65 | 26,846 |
| 2020-09-29 | $26.98 | $27.19 | $26.88 | $27.19 | $27.19 | 3,427 |
| 2020-09-28 | $26.95 | $27.30 | $26.84 | $27.30 | $26.96 | 8,983 |
| 2020-09-25 | $26.38 | $27.07 | $26.38 | $27.07 | $26.73 | 2,325 |
| 2020-09-24 | $26.54 | $26.59 | $26.37 | $26.57 | $26.24 | 2,986 |
| 2020-09-23 | $27.00 | $27.00 | $26.50 | $26.57 | $26.24 | 8,648 |
| 2020-09-22 | $27.00 | $27.18 | $26.98 | $27.18 | $26.84 | 3,828 |
| 2020-09-21 | $27.08 | $27.09 | $26.67 | $26.97 | $26.63 | 3,807 |
| 2020-09-18 | $27.08 | $27.31 | $26.86 | $27.31 | $26.97 | 1,952 |
| 2020-09-17 | $27.30 | $27.30 | $27.02 | $27.06 | $26.72 | 2,482 |
| 2020-09-16 | $27.27 | $27.33 | $27.27 | $27.31 | $26.97 | 4,864 |
| 2020-09-15 | $27.30 | $27.34 | $27.17 | $27.29 | $26.95 | 6,997 |
| 2020-09-14 | $26.94 | $27.25 | $26.94 | $27.17 | $26.83 | 3,313 |
| 2020-09-11 | $26.87 | $27.04 | $26.87 | $26.97 | $26.63 | 3,397 |
| 2020-09-10 | $27.10 | $27.42 | $26.94 | $26.94 | $26.60 | 5,316 |
| 2020-09-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.55 | 1,310 |
| 2020-09-08 | $27.14 | $27.14 | $26.80 | $26.84 | $26.50 | 1,774 |
| 2020-09-04 | $27.45 | $27.45 | $27.10 | $27.27 | $26.93 | 3,827 |
| 2020-09-03 | $27.30 | $27.40 | $27.10 | $27.10 | $26.76 | 2,315 |
| 2020-09-02 | $27.39 | $27.45 | $27.29 | $27.44 | $27.10 | 6,063 |
| 2020-09-01 | $27.40 | $27.48 | $27.20 | $27.47 | $27.13 | 5,093 |
| 2020-08-31 | $27.04 | $27.50 | $27.04 | $27.50 | $27.16 | 6,373 |
| 2020-08-28 | $27.29 | $27.51 | $27.29 | $27.42 | $27.07 | 5,242 |
| 2020-08-27 | $27.45 | $27.49 | $27.39 | $27.49 | $27.15 | 4,977 |
| 2020-08-26 | $27.05 | $27.45 | $27.05 | $27.45 | $27.11 | 5,524 |
| 2020-08-25 | $27.40 | $27.40 | $27.05 | $27.11 | $26.78 | 5,035 |
| 2020-08-24 | $27.36 | $27.44 | $27.36 | $27.44 | $27.10 | 5,001 |
| 2020-08-21 | $27.30 | $27.35 | $27.27 | $27.35 | $27.01 | 4,559 |
| 2020-08-20 | $27.16 | $27.30 | $27.16 | $27.30 | $26.96 | 4,870 |
| 2020-08-19 | $27.26 | $27.30 | $27.26 | $27.29 | $26.95 | 7,187 |
| 2020-08-18 | $27.24 | $27.44 | $27.24 | $27.30 | $26.96 | 7,157 |
| 2020-08-17 | $27.15 | $27.15 | $27.13 | $27.15 | $26.81 | 5,067 |
| 2020-08-14 | $27.07 | $27.15 | $27.06 | $27.15 | $26.81 | 3,288 |
| 2020-08-13 | $27.11 | $27.15 | $27.11 | $27.14 | $26.80 | 2,259 |
| 2020-08-12 | $26.92 | $27.10 | $26.92 | $27.09 | $26.75 | 2,598 |
| 2020-08-11 | $26.95 | $27.02 | $26.86 | $27.02 | $26.68 | 5,390 |
| 2020-08-10 | $26.91 | $27.10 | $26.91 | $27.05 | $26.71 | 4,630 |
| 2020-08-07 | $26.73 | $27.07 | $26.70 | $27.07 | $26.73 | 3,524 |
| 2020-08-06 | $26.92 | $27.12 | $26.73 | $26.73 | $26.40 | 1,975 |
| 2020-08-05 | $27.06 | $27.15 | $27.06 | $27.12 | $26.78 | 7,154 |
| 2020-08-04 | $27.07 | $27.12 | $27.06 | $27.06 | $26.72 | 3,269 |
| 2020-08-03 | $26.98 | $27.08 | $26.84 | $27.08 | $26.74 | 10,514 |
| 2020-07-31 | $26.86 | $27.08 | $26.86 | $27.08 | $26.74 | 5,087 |
| 2020-07-30 | $26.89 | $26.95 | $26.86 | $26.86 | $26.52 | 3,793 |
| 2020-07-29 | $26.89 | $26.91 | $26.88 | $26.91 | $26.57 | 2,782 |
| 2020-07-28 | $26.74 | $26.93 | $26.64 | $26.93 | $26.59 | 8,121 |
| 2020-07-27 | $26.32 | $26.74 | $26.32 | $26.65 | $26.32 | 5,943 |
| 2020-07-24 | $26.54 | $26.71 | $26.54 | $26.71 | $26.37 | 4,435 |
| 2020-07-23 | $26.62 | $26.73 | $26.62 | $26.73 | $26.40 | 2,729 |
| 2020-07-22 | $26.53 | $26.74 | $26.53 | $26.74 | $26.41 | 6,872 |
| 2020-07-21 | $26.15 | $26.50 | $26.15 | $26.50 | $26.17 | 1,480 |
| 2020-07-20 | $26.26 | $26.62 | $26.25 | $26.61 | $26.28 | 9,733 |
| 2020-07-17 | $26.12 | $26.46 | $25.84 | $26.35 | $26.02 | 14,302 |
| 2020-07-16 | $26.12 | $26.20 | $25.95 | $26.20 | $25.87 | 6,355 |
| 2020-07-15 | $26.03 | $26.03 | $25.80 | $25.97 | $25.64 | 2,346 |
| 2020-07-14 | $25.94 | $25.94 | $25.74 | $25.88 | $25.56 | 5,844 |
| 2020-07-13 | $26.18 | $26.18 | $25.89 | $25.89 | $25.57 | 6,250 |
| 2020-07-10 | $25.94 | $26.23 | $25.94 | $26.23 | $25.90 | 4,317 |
| 2020-07-09 | $25.89 | $26.00 | $25.89 | $25.96 | $25.64 | 4,189 |
| 2020-07-08 | $26.04 | $26.04 | $25.91 | $25.96 | $25.64 | 2,534 |
| 2020-07-07 | $25.85 | $26.10 | $25.85 | $26.05 | $25.72 | 10,108 |
| 2020-07-06 | $25.90 | $25.91 | $25.80 | $25.91 | $25.59 | 11,701 |
| 2020-07-02 | $25.78 | $25.88 | $25.78 | $25.83 | $25.50 | 1,986 |
| 2020-07-01 | $25.91 | $25.94 | $25.66 | $25.72 | $25.40 | 3,501 |
| 2020-06-30 | $25.80 | $25.86 | $25.66 | $25.67 | $25.35 | 34,480 |
| 2020-06-29 | $25.78 | $25.82 | $25.73 | $25.77 | $25.45 | 3,668 |
| 2020-06-26 | $26.24 | $26.25 | $26.10 | $26.10 | $25.43 | 2,581 |
| 2020-06-25 | $26.29 | $26.29 | $26.18 | $26.21 | $25.54 | 2,327 |
| 2020-06-24 | $26.46 | $26.46 | $26.46 | $26.46 | $25.79 | 1,038 |
| 2020-06-23 | $26.44 | $26.45 | $26.21 | $26.45 | $25.78 | 4,818 |
| 2020-06-22 | $26.25 | $26.48 | $26.15 | $26.29 | $25.62 | 6,885 |
| 2020-06-19 | $26.39 | $26.39 | $26.10 | $26.15 | $25.48 | 1,923 |
| 2020-06-18 | $26.05 | $26.30 | $26.05 | $26.10 | $25.43 | 2,662 |
| 2020-06-17 | $26.39 | $26.50 | $25.85 | $26.41 | $25.74 | 8,690 |
| 2020-06-16 | $26.07 | $26.50 | $26.07 | $26.13 | $25.46 | 2,152 |
| 2020-06-15 | $25.67 | $26.00 | $25.67 | $25.94 | $25.28 | 3,322 |
| 2020-06-12 | $26.16 | $26.19 | $26.05 | $26.05 | $25.39 | 4,677 |
| 2020-06-11 | $26.14 | $26.19 | $26.05 | $26.06 | $25.40 | 13,782 |
| 2020-06-10 | $26.35 | $26.36 | $26.26 | $26.34 | $25.67 | 15,157 |
| 2020-06-09 | $26.70 | $26.75 | $26.52 | $26.72 | $26.04 | 5,797 |
| 2020-06-08 | $26.76 | $26.80 | $26.72 | $26.75 | $26.07 | 4,014 |
| 2020-06-05 | $26.96 | $26.96 | $26.60 | $26.69 | $26.01 | 6,969 |
| 2020-06-04 | $26.85 | $26.89 | $26.69 | $26.69 | $26.01 | 6,841 |
| 2020-06-03 | $26.80 | $26.85 | $26.76 | $26.85 | $26.17 | 5,573 |
| 2020-06-02 | $26.74 | $26.90 | $26.72 | $26.90 | $26.21 | 6,099 |
| 2020-06-01 | $26.43 | $26.66 | $26.43 | $26.66 | $25.98 | 7,075 |
| 2020-05-29 | $26.28 | $26.61 | $26.17 | $26.61 | $25.93 | 15,468 |
| 2020-05-28 | $26.17 | $26.38 | $26.05 | $26.38 | $25.71 | 4,266 |
| 2020-05-27 | $26.08 | $26.22 | $26.01 | $26.22 | $25.55 | 2,404 |
| 2020-05-26 | $26.09 | $26.22 | $26.09 | $26.14 | $25.47 | 5,167 |
| 2020-05-22 | $25.90 | $26.10 | $25.66 | $26.10 | $25.43 | 2,801 |
| 2020-05-21 | $25.73 | $25.90 | $25.73 | $25.89 | $25.23 | 1,278 |
| 2020-05-20 | $25.75 | $25.80 | $25.75 | $25.80 | $25.14 | 802 |
| 2020-05-19 | $25.66 | $25.84 | $25.66 | $25.73 | $25.07 | 5,952 |
| 2020-05-18 | $25.87 | $25.95 | $25.53 | $25.66 | $25.01 | 9,577 |
| 2020-05-15 | $25.88 | $25.96 | $25.65 | $25.69 | $25.03 | 4,136 |
| 2020-05-14 | $25.70 | $26.01 | $25.57 | $26.01 | $25.35 | 3,364 |
| 2020-05-13 | $25.91 | $26.03 | $25.78 | $26.00 | $25.34 | 4,393 |
| 2020-05-12 | $25.97 | $26.18 | $25.97 | $26.15 | $25.48 | 3,891 |
| 2020-05-11 | $25.78 | $26.20 | $25.61 | $26.20 | $25.53 | 5,980 |
| 2020-05-08 | $25.80 | $25.80 | $25.78 | $25.78 | $25.12 | 2,113 |
| 2020-05-07 | $25.80 | $25.93 | $25.79 | $25.80 | $25.14 | 3,016 |
| 2020-05-06 | $25.95 | $26.03 | $25.71 | $25.99 | $25.33 | 5,698 |
| 2020-05-05 | $25.81 | $26.08 | $25.79 | $26.07 | $25.41 | 4,311 |
| 2020-05-04 | $25.73 | $26.15 | $25.73 | $26.15 | $25.48 | 1,212 |
| 2020-05-01 | $25.77 | $25.92 | $25.75 | $25.75 | $25.09 | 5,244 |
| 2020-04-30 | $25.99 | $26.07 | $25.89 | $26.07 | $25.41 | 6,622 |
| 2020-04-29 | $25.51 | $25.94 | $25.51 | $25.76 | $25.11 | 3,782 |
| 2020-04-28 | $25.73 | $25.84 | $25.73 | $25.81 | $25.16 | 2,488 |
| 2020-04-27 | $25.57 | $25.81 | $25.57 | $25.81 | $25.15 | 4,315 |
| 2020-04-24 | $25.42 | $25.69 | $25.42 | $25.57 | $24.92 | 6,436 |
| 2020-04-23 | $25.55 | $25.64 | $25.55 | $25.57 | $24.92 | 2,728 |
| 2020-04-22 | $25.74 | $25.74 | $25.36 | $25.45 | $24.80 | 3,923 |
| 2020-04-21 | $25.29 | $25.52 | $25.29 | $25.52 | $24.87 | 4,496 |
| 2020-04-20 | $25.45 | $25.71 | $25.45 | $25.71 | $25.05 | 3,384 |
| 2020-04-17 | $25.46 | $25.93 | $25.46 | $25.70 | $25.05 | 10,253 |
| 2020-04-16 | $25.40 | $25.73 | $25.40 | $25.49 | $24.84 | 14,560 |
| 2020-04-15 | $25.34 | $25.52 | $25.28 | $25.50 | $24.85 | 2,465 |
| 2020-04-14 | $25.74 | $25.75 | $25.67 | $25.70 | $25.05 | 4,597 |
| 2020-04-13 | $25.67 | $25.95 | $25.22 | $25.75 | $25.09 | 6,507 |
| 2020-04-09 | $25.22 | $25.94 | $25.22 | $25.94 | $25.28 | 14,836 |
| 2020-04-08 | $25.00 | $25.58 | $24.85 | $25.08 | $24.44 | 15,323 |
| 2020-04-07 | $24.95 | $25.19 | $24.81 | $24.85 | $24.22 | 9,775 |
| 2020-04-06 | $24.64 | $24.95 | $24.64 | $24.85 | $24.22 | 7,739 |
| 2020-04-03 | $24.40 | $24.82 | $24.20 | $24.82 | $24.19 | 7,405 |
| 2020-04-02 | $24.24 | $24.80 | $24.24 | $24.77 | $24.14 | 13,666 |
| 2020-04-01 | $24.98 | $24.98 | $24.12 | $24.90 | $24.27 | 13,591 |
| 2020-03-31 | $25.00 | $25.10 | $24.65 | $24.98 | $24.34 | 5,685 |
| 2020-03-30 | $25.00 | $25.20 | $24.83 | $25.20 | $24.56 | 7,035 |
| 2020-03-27 | $24.54 | $25.48 | $24.54 | $24.91 | $24.28 | 18,865 |
| 2020-03-26 | $25.20 | $25.81 | $25.11 | $25.49 | $24.84 | 15,268 |
| 2020-03-25 | $23.83 | $25.79 | $23.83 | $24.90 | $24.27 | 14,413 |
| 2020-03-24 | $22.88 | $25.00 | $22.88 | $24.03 | $23.42 | 18,325 |
| 2020-03-23 | $23.15 | $23.50 | $22.61 | $22.82 | $22.24 | 28,815 |
| 2020-03-20 | $23.05 | $24.55 | $23.00 | $23.10 | $22.51 | 23,429 |
| 2020-03-19 | $22.55 | $23.21 | $22.52 | $22.93 | $22.35 | 60,822 |
| 2020-03-18 | $24.49 | $24.49 | $22.00 | $22.11 | $21.55 | 32,628 |
| 2020-03-17 | $24.30 | $24.84 | $24.28 | $24.49 | $23.87 | 23,620 |
| 2020-03-16 | $24.00 | $24.99 | $24.00 | $24.30 | $23.68 | 35,509 |
| 2020-03-13 | $24.65 | $25.40 | $24.55 | $24.98 | $24.34 | 39,621 |
| 2020-03-12 | $25.01 | $25.52 | $24.00 | $24.17 | $23.55 | 36,206 |
| 2020-03-11 | $25.58 | $25.66 | $25.40 | $25.47 | $24.82 | 11,813 |
| 2020-03-10 | $25.61 | $26.18 | $25.61 | $25.99 | $25.33 | 23,057 |
| 2020-03-09 | $25.50 | $25.60 | $25.40 | $25.46 | $24.81 | 13,091 |
| 2020-03-06 | $25.67 | $26.01 | $25.39 | $25.78 | $25.12 | 17,284 |
| 2020-03-05 | $26.11 | $26.11 | $25.72 | $25.80 | $25.14 | 4,815 |
| 2020-03-04 | $26.11 | $26.16 | $26.07 | $26.13 | $25.46 | 11,497 |
| 2020-03-03 | $25.78 | $26.17 | $25.55 | $25.96 | $25.30 | 14,451 |
| 2020-03-02 | $25.70 | $25.70 | $25.50 | $25.67 | $25.02 | 34,410 |
| 2020-02-28 | $25.51 | $25.62 | $25.18 | $25.18 | $24.54 | 39,186 |
| 2020-02-27 | $25.89 | $25.89 | $25.60 | $25.68 | $25.03 | 10,252 |
| 2020-02-26 | $25.90 | $26.03 | $25.75 | $25.95 | $25.29 | 10,665 |
| 2020-02-25 | $26.11 | $26.11 | $25.85 | $25.93 | $25.27 | 6,795 |
| 2020-02-24 | $26.42 | $26.46 | $26.11 | $26.11 | $25.44 | 3,237 |
| 2020-02-21 | $26.49 | $26.55 | $26.48 | $26.48 | $25.80 | 3,491 |
| 2020-02-20 | $26.45 | $26.59 | $26.44 | $26.58 | $25.90 | 8,060 |
| 2020-02-19 | $26.60 | $26.61 | $26.51 | $26.51 | $25.84 | 5,596 |
| 2020-02-18 | $26.56 | $26.66 | $26.56 | $26.66 | $25.98 | 3,347 |
| 2020-02-14 | $26.56 | $26.66 | $26.46 | $26.50 | $25.82 | 10,818 |
| 2020-02-13 | $26.59 | $26.68 | $26.53 | $26.63 | $25.95 | 6,258 |
| 2020-02-12 | $26.63 | $26.73 | $26.62 | $26.66 | $25.98 | 4,333 |
| 2020-02-11 | $26.76 | $26.76 | $26.71 | $26.71 | $26.03 | 4,754 |
| 2020-02-10 | $26.68 | $26.76 | $26.66 | $26.76 | $26.08 | 4,146 |
| 2020-02-07 | $26.57 | $26.69 | $26.52 | $26.61 | $25.93 | 5,547 |
| 2020-02-06 | $26.54 | $26.55 | $26.52 | $26.52 | $25.84 | 2,400 |
| 2020-02-05 | $26.54 | $26.61 | $26.43 | $26.55 | $25.87 | 7,720 |
| 2020-02-04 | $26.50 | $26.60 | $26.50 | $26.55 | $25.88 | 10,899 |
| 2020-02-03 | $26.49 | $26.60 | $26.49 | $26.60 | $25.92 | 5,777 |
| 2020-01-31 | $26.49 | $26.60 | $26.44 | $26.60 | $25.92 | 6,959 |
| 2020-01-30 | $26.54 | $26.54 | $26.44 | $26.45 | $25.78 | 9,946 |
| 2020-01-29 | $26.47 | $26.55 | $26.47 | $26.55 | $25.87 | 7,199 |
| 2020-01-28 | $26.50 | $26.51 | $26.43 | $26.43 | $25.76 | 3,483 |
| 2020-01-27 | $26.49 | $26.55 | $26.49 | $26.49 | $25.81 | 4,230 |
| 2020-01-24 | $26.55 | $26.55 | $26.48 | $26.52 | $25.85 | 4,205 |
| 2020-01-23 | $26.53 | $26.59 | $26.52 | $26.53 | $25.85 | 6,189 |
| 2020-01-22 | $26.61 | $26.66 | $26.61 | $26.63 | $25.95 | 3,470 |
| 2020-01-21 | $26.47 | $26.67 | $26.47 | $26.59 | $25.91 | 11,416 |
| 2020-01-17 | $26.67 | $26.67 | $26.49 | $26.57 | $25.89 | 3,493 |
| 2020-01-16 | $26.48 | $26.67 | $26.48 | $26.54 | $25.86 | 18,920 |
| 2020-01-15 | $26.59 | $26.64 | $26.54 | $26.57 | $25.89 | 2,299 |
| 2020-01-14 | $26.62 | $26.62 | $26.48 | $26.60 | $25.92 | 6,404 |
| 2020-01-13 | $26.62 | $26.63 | $26.52 | $26.61 | $25.93 | 10,175 |
| 2020-01-10 | $26.44 | $26.62 | $26.44 | $26.62 | $25.94 | 5,122 |
| 2020-01-09 | $26.50 | $26.60 | $26.47 | $26.49 | $25.81 | 5,447 |
| 2020-01-08 | $26.42 | $26.60 | $26.42 | $26.60 | $25.92 | 3,635 |
| 2020-01-07 | $26.45 | $26.60 | $26.40 | $26.60 | $25.92 | 7,605 |
| 2020-01-06 | $26.57 | $26.62 | $26.51 | $26.51 | $25.83 | 14,455 |
| 2020-01-03 | $26.39 | $26.57 | $26.39 | $26.57 | $25.89 | 8,372 |
| 2020-01-02 | $26.13 | $26.40 | $26.11 | $26.38 | $25.71 | 16,857 |
| 2019-12-31 | $26.10 | $26.15 | $26.09 | $26.15 | $25.48 | 20,752 |
| 2019-12-30 | $26.10 | $26.17 | $26.03 | $26.08 | $25.42 | 3,828 |
| 2019-12-27 | $26.34 | $26.43 | $26.34 | $26.42 | $25.75 | 19,858 |
| 2019-12-26 | $26.45 | $26.45 | $26.39 | $26.39 | $25.72 | 15,781 |
| 2019-12-24 | $26.31 | $26.41 | $26.31 | $26.40 | $25.73 | 6,503 |
| 2019-12-23 | $26.38 | $26.43 | $26.37 | $26.39 | $25.72 | 7,981 |
| 2019-12-20 | $26.35 | $26.39 | $26.34 | $26.37 | $25.70 | 8,820 |
| 2019-12-19 | $26.24 | $26.36 | $26.24 | $26.34 | $25.67 | 26,169 |
| 2019-12-18 | $26.20 | $26.28 | $26.20 | $26.28 | $25.61 | 13,047 |
| 2019-12-17 | $26.20 | $26.25 | $26.17 | $26.22 | $25.55 | 19,789 |
| 2019-12-16 | $26.16 | $26.23 | $26.11 | $26.20 | $25.53 | 24,904 |
| 2019-12-13 | $26.04 | $26.12 | $26.04 | $26.12 | $25.45 | 9,741 |
| 2019-12-12 | $26.13 | $26.20 | $26.02 | $26.05 | $25.39 | 42,352 |
| 2019-12-11 | $26.03 | $26.15 | $26.03 | $26.13 | $25.46 | 27,724 |
| 2019-12-10 | $25.98 | $26.06 | $25.98 | $26.06 | $25.40 | 23,191 |
| 2019-12-09 | $25.99 | $26.04 | $25.94 | $26.03 | $25.37 | 18,464 |
| 2019-12-06 | $25.93 | $25.99 | $25.91 | $25.99 | $25.33 | 7,268 |
| 2019-12-05 | $25.99 | $26.04 | $25.92 | $25.98 | $25.32 | 8,760 |
| 2019-12-04 | $25.96 | $26.02 | $25.92 | $25.92 | $25.26 | 15,684 |
| 2019-12-03 | $25.88 | $25.99 | $25.84 | $25.99 | $25.33 | 13,821 |
| 2019-12-02 | $25.98 | $26.08 | $25.80 | $25.90 | $25.24 | 24,946 |
| 2019-11-29 | $26.01 | $26.05 | $25.93 | $26.05 | $25.39 | 18,272 |
| 2019-11-27 | $25.98 | $26.06 | $25.98 | $26.03 | $25.37 | 9,996 |
| 2019-11-26 | $26.00 | $26.03 | $25.98 | $26.01 | $25.35 | 13,719 |
| 2019-11-25 | $25.94 | $26.05 | $25.94 | $26.02 | $25.36 | 10,020 |
| 2019-11-22 | $26.07 | $26.07 | $25.92 | $25.96 | $25.30 | 12,380 |
| 2019-11-21 | $26.01 | $26.09 | $25.95 | $26.00 | $25.34 | 14,956 |
| 2019-11-20 | $25.97 | $26.11 | $25.97 | $26.04 | $25.38 | 15,934 |
| 2019-11-19 | $26.08 | $26.08 | $25.93 | $25.99 | $25.33 | 13,139 |
| 2019-11-18 | $26.11 | $26.13 | $26.02 | $26.06 | $25.40 | 9,324 |
| 2019-11-15 | $26.15 | $26.15 | $26.01 | $26.05 | $25.39 | 11,749 |
| 2019-11-14 | $26.16 | $26.19 | $26.13 | $26.14 | $25.47 | 8,973 |
| 2019-11-13 | $26.07 | $26.17 | $26.07 | $26.14 | $25.47 | 11,443 |
| 2019-11-12 | $26.05 | $26.07 | $25.98 | $26.06 | $25.39 | 9,424 |
| 2019-11-11 | $26.02 | $26.11 | $25.99 | $26.01 | $25.35 | 12,499 |
| 2019-11-08 | $25.89 | $26.04 | $25.81 | $26.00 | $25.34 | 23,524 |
| 2019-11-07 | $25.95 | $26.07 | $25.80 | $25.84 | $25.18 | 49,468 |
| 2019-11-06 | $26.03 | $26.12 | $25.97 | $26.00 | $25.34 | 23,591 |
| 2019-11-05 | $26.11 | $26.19 | $25.94 | $26.02 | $25.36 | 19,575 |
| 2019-11-04 | $26.20 | $26.24 | $26.09 | $26.13 | $25.46 | 22,724 |
| 2019-11-01 | $26.21 | $26.27 | $26.14 | $26.20 | $25.53 | 37,018 |
| 2019-10-31 | $26.31 | $26.43 | $26.17 | $26.21 | $25.54 | 78,814 |
| 2019-10-30 | $26.29 | $26.34 | $26.14 | $26.34 | $25.67 | 22,259 |
| 2019-10-29 | $26.38 | $26.38 | $26.19 | $26.28 | $25.61 | 19,565 |
| 2019-10-28 | $26.52 | $26.55 | $26.30 | $26.37 | $25.70 | 17,151 |
| 2019-10-25 | $26.56 | $26.59 | $26.48 | $26.54 | $25.86 | 9,375 |
| 2019-10-24 | $26.57 | $26.63 | $26.53 | $26.57 | $25.89 | 10,424 |
| 2019-10-23 | $26.49 | $26.57 | $26.47 | $26.56 | $25.88 | 24,928 |
| 2019-10-22 | $26.44 | $26.50 | $26.38 | $26.50 | $25.82 | 10,070 |
| 2019-10-21 | $26.40 | $26.52 | $26.40 | $26.43 | $25.76 | 21,059 |
| 2019-10-18 | $26.24 | $26.42 | $26.24 | $26.41 | $25.74 | 33,271 |
| 2019-10-17 | $26.15 | $26.27 | $26.14 | $26.25 | $25.58 | 20,194 |
| 2019-10-16 | $26.22 | $26.29 | $26.06 | $26.09 | $25.43 | 58,550 |
| 2019-10-15 | $26.18 | $26.38 | $26.17 | $26.19 | $25.52 | 29,517 |
| 2019-10-14 | $26.21 | $26.27 | $26.14 | $26.14 | $25.47 | 44,420 |
| 2019-10-11 | $26.46 | $26.46 | $26.11 | $26.20 | $25.53 | 46,260 |
| 2019-10-10 | $26.41 | $26.47 | $26.35 | $26.36 | $25.69 | 8,600 |
| 2019-10-09 | $26.57 | $26.57 | $26.40 | $26.42 | $25.75 | 5,363 |
| 2019-10-08 | $26.41 | $26.53 | $26.32 | $26.43 | $25.76 | 5,351 |
| 2019-10-07 | $26.48 | $26.52 | $26.41 | $26.45 | $25.78 | 4,550 |
| 2019-10-04 | $26.66 | $26.72 | $26.43 | $26.43 | $25.76 | 22,811 |
| 2019-10-03 | $26.90 | $27.18 | $26.62 | $26.62 | $25.94 | 14,969 |
| 2019-10-02 | $27.23 | $27.58 | $26.90 | $26.90 | $26.21 | 8,088 |
| 2019-10-01 | $27.56 | $27.56 | $27.15 | $27.22 | $26.53 | 10,945 |
| 2019-09-30 | $27.26 | $27.72 | $27.26 | $27.50 | $26.80 | 52,783 |
| 2019-09-27 | $27.03 | $27.26 | $27.02 | $27.26 | $26.57 | 12,502 |
| 2019-09-26 | $27.26 | $27.29 | $27.22 | $27.29 | $26.59 | 5,786 |
| 2019-09-25 | $27.23 | $27.29 | $27.14 | $27.29 | $26.59 | 5,531 |
| 2019-09-24 | $27.18 | $27.40 | $27.18 | $27.29 | $26.59 | 13,046 |
| 2019-09-23 | $26.92 | $27.30 | $26.92 | $27.30 | $26.60 | 14,856 |
| 2019-09-20 | $26.85 | $26.95 | $26.84 | $26.95 | $26.26 | 5,685 |
| 2019-09-19 | $26.73 | $26.86 | $26.63 | $26.86 | $26.18 | 12,343 |
| 2019-09-18 | $26.42 | $26.72 | $26.42 | $26.65 | $25.97 | 16,861 |
| 2019-09-17 | $26.33 | $26.48 | $26.33 | $26.48 | $25.81 | 5,068 |
| 2019-09-16 | $26.25 | $26.51 | $26.25 | $26.50 | $25.82 | 3,280 |
| 2019-09-13 | $26.61 | $26.65 | $26.00 | $26.41 | $25.74 | 13,027 |
| 2019-09-12 | $26.69 | $26.72 | $26.61 | $26.61 | $25.93 | 6,824 |
| 2019-09-11 | $26.70 | $26.73 | $26.55 | $26.70 | $26.02 | 8,054 |
| 2019-09-10 | $26.72 | $26.76 | $26.55 | $26.76 | $26.08 | 10,047 |
| 2019-09-09 | $26.79 | $26.86 | $26.75 | $26.79 | $26.10 | 6,163 |
| 2019-09-06 | $26.68 | $26.82 | $26.64 | $26.77 | $26.09 | 12,230 |
| 2019-09-05 | $26.65 | $26.72 | $26.53 | $26.69 | $26.01 | 9,684 |
| 2019-09-04 | $26.64 | $26.75 | $26.19 | $26.72 | $26.04 | 59,684 |
| 2019-09-03 | $27.52 | $27.53 | $26.51 | $26.62 | $25.94 | 49,618 |
| 2019-08-30 | $27.59 | $27.80 | $27.34 | $27.80 | $27.09 | 35,973 |
| 2019-08-29 | $27.39 | $27.59 | $27.31 | $27.59 | $26.89 | 3,867 |
| 2019-08-28 | $27.22 | $27.39 | $27.22 | $27.39 | $26.69 | 4,179 |
| 2019-08-27 | $27.08 | $27.22 | $27.08 | $27.22 | $26.53 | 5,667 |
| 2019-08-26 | $27.14 | $27.14 | $26.89 | $27.08 | $26.39 | 4,579 |
| 2019-08-23 | $26.82 | $27.20 | $26.80 | $27.19 | $26.50 | 3,557 |
| 2019-08-22 | $26.97 | $27.00 | $26.89 | $27.00 | $26.31 | 2,982 |
| 2019-08-21 | $26.90 | $27.00 | $26.90 | $27.00 | $26.31 | 4,008 |
| 2019-08-20 | $27.15 | $27.19 | $26.92 | $26.99 | $26.30 | 13,827 |
| 2019-08-19 | $27.05 | $27.10 | $26.89 | $27.10 | $26.41 | 5,795 |
| 2019-08-16 | $27.21 | $27.22 | $27.09 | $27.09 | $26.40 | 4,441 |
| 2019-08-15 | $27.05 | $27.21 | $27.05 | $27.21 | $26.52 | 12,314 |
| 2019-08-14 | $27.00 | $27.04 | $26.76 | $26.97 | $26.29 | 5,267 |
| 2019-08-13 | $26.62 | $27.04 | $26.61 | $27.04 | $26.35 | 7,600 |
| 2019-08-12 | $26.70 | $26.79 | $26.60 | $26.79 | $26.11 | 4,656 |
| 2019-08-09 | $26.56 | $26.73 | $26.56 | $26.70 | $26.02 | 6,584 |
| 2019-08-08 | $26.68 | $26.79 | $26.53 | $26.79 | $26.11 | 11,931 |
| 2019-08-07 | $26.69 | $26.71 | $26.60 | $26.61 | $25.93 | 2,642 |
| 2019-08-06 | $26.61 | $26.73 | $26.61 | $26.65 | $25.97 | 1,835 |
| 2019-08-05 | $26.78 | $26.78 | $26.57 | $26.69 | $26.01 | 3,103 |
| 2019-08-02 | $26.94 | $26.99 | $26.94 | $26.94 | $26.25 | 7,017 |
| 2019-08-01 | $26.85 | $27.00 | $26.85 | $26.98 | $26.29 | 5,202 |
| 2019-07-31 | $26.75 | $26.99 | $26.64 | $26.99 | $26.30 | 46,110 |
| 2019-07-30 | $26.65 | $26.85 | $26.55 | $26.85 | $26.17 | 9,556 |
| 2019-07-29 | $26.62 | $26.77 | $26.57 | $26.77 | $26.09 | 5,880 |
| 2019-07-26 | $26.56 | $26.64 | $26.56 | $26.64 | $25.96 | 4,298 |
| 2019-07-25 | $26.61 | $26.64 | $26.56 | $26.56 | $25.88 | 7,159 |
| 2019-07-24 | $26.64 | $26.64 | $26.62 | $26.64 | $25.96 | 6,574 |
| 2019-07-23 | $26.53 | $26.64 | $26.53 | $26.64 | $25.96 | 4,151 |
| 2019-07-22 | $26.46 | $26.59 | $26.46 | $26.59 | $25.91 | 10,324 |
| 2019-07-19 | $26.45 | $26.47 | $26.43 | $26.46 | $25.79 | 9,280 |
| 2019-07-18 | $26.34 | $26.47 | $26.34 | $26.47 | $25.80 | 6,388 |
| 2019-07-17 | $26.23 | $26.38 | $26.23 | $26.38 | $25.71 | 4,596 |
| 2019-07-16 | $26.16 | $26.28 | $26.16 | $26.28 | $25.61 | 4,280 |
| 2019-07-15 | $26.20 | $26.23 | $26.16 | $26.22 | $25.55 | 5,596 |
| 2019-07-12 | $26.17 | $26.24 | $26.17 | $26.19 | $25.52 | 6,048 |
| 2019-07-11 | $26.23 | $26.24 | $26.17 | $26.17 | $25.50 | 3,317 |
| 2019-07-10 | $26.14 | $26.19 | $26.14 | $26.19 | $25.52 | 2,807 |
| 2019-07-09 | $26.10 | $26.13 | $26.10 | $26.11 | $25.44 | 2,715 |
| 2019-07-08 | $26.13 | $26.13 | $26.11 | $26.11 | $25.44 | 3,414 |
| 2019-07-05 | $26.08 | $26.17 | $26.08 | $26.13 | $25.46 | 4,855 |
| 2019-07-03 | $26.07 | $26.22 | $26.07 | $26.19 | $25.52 | 1,781 |
| 2019-07-02 | $26.05 | $26.22 | $26.05 | $26.22 | $25.55 | 3,858 |
| 2019-07-01 | $26.30 | $26.30 | $25.97 | $26.10 | $25.43 | 10,102 |
| 2019-06-28 | $26.17 | $26.34 | $26.10 | $26.34 | $25.67 | 38,498 |
| 2019-06-27 | $26.10 | $26.23 | $26.03 | $26.20 | $25.53 | 11,086 |
| 2019-06-26 | $26.43 | $26.46 | $26.35 | $26.44 | $25.77 | 11,343 |
| 2019-06-25 | $26.38 | $26.44 | $26.37 | $26.44 | $25.77 | 7,973 |
| 2019-06-24 | $26.36 | $26.41 | $26.31 | $26.41 | $25.74 | 7,656 |
| 2019-06-21 | $26.37 | $26.42 | $26.33 | $26.40 | $25.73 | 5,359 |
| 2019-06-20 | $26.27 | $26.39 | $26.25 | $26.39 | $25.72 | 10,364 |
| 2019-06-19 | $26.30 | $26.31 | $26.27 | $26.27 | $25.60 | 4,319 |
| 2019-06-18 | $26.29 | $26.45 | $26.20 | $26.27 | $25.60 | 17,378 |
| 2019-06-17 | $26.33 | $26.40 | $26.20 | $26.36 | $25.69 | 8,572 |
| 2019-06-14 | $26.28 | $26.34 | $26.23 | $26.32 | $25.65 | 2,658 |
| 2019-06-13 | $26.26 | $26.33 | $26.26 | $26.32 | $25.65 | 5,250 |
| 2019-06-12 | $26.22 | $26.33 | $26.20 | $26.32 | $25.65 | 3,082 |
| 2019-06-11 | $26.33 | $26.35 | $26.24 | $26.33 | $25.66 | 6,201 |
| 2019-06-10 | $26.35 | $26.41 | $26.25 | $26.41 | $25.74 | 4,653 |
| 2019-06-07 | $26.30 | $26.38 | $26.29 | $26.34 | $25.67 | 7,285 |
| 2019-06-06 | $26.26 | $26.30 | $26.24 | $26.30 | $25.63 | 4,362 |
| 2019-06-05 | $26.32 | $26.32 | $26.20 | $26.29 | $25.62 | 6,206 |
| 2019-06-04 | $26.18 | $26.30 | $26.18 | $26.30 | $25.63 | 7,395 |
| 2019-06-03 | $26.14 | $26.22 | $26.14 | $26.21 | $25.54 | 3,484 |
| 2019-05-31 | $26.16 | $26.33 | $26.16 | $26.16 | $25.49 | 45,976 |
| 2019-05-30 | $26.19 | $26.25 | $26.16 | $26.25 | $25.58 | 10,270 |
| 2019-05-29 | $26.16 | $26.24 | $26.16 | $26.24 | $25.57 | 4,264 |
| 2019-05-28 | $26.13 | $26.25 | $26.13 | $26.23 | $25.56 | 11,878 |
| 2019-05-24 | $26.12 | $26.13 | $26.08 | $26.13 | $25.46 | 7,744 |
| 2019-05-23 | $26.00 | $26.11 | $26.00 | $26.11 | $25.44 | 6,940 |
| 2019-05-22 | $25.96 | $26.09 | $25.96 | $26.09 | $25.43 | 4,048 |
| 2019-05-21 | $26.03 | $26.07 | $25.96 | $26.07 | $25.41 | 6,427 |
| 2019-05-20 | $26.04 | $26.10 | $25.97 | $26.04 | $25.38 | 5,948 |
| 2019-05-17 | $25.99 | $26.10 | $25.99 | $26.06 | $25.40 | 4,994 |
| 2019-05-16 | $26.02 | $26.13 | $25.98 | $26.10 | $25.43 | 10,403 |
| 2019-05-15 | $25.81 | $26.03 | $25.81 | $26.03 | $25.37 | 9,767 |
| 2019-05-14 | $25.82 | $25.90 | $25.75 | $25.90 | $25.24 | 7,570 |
| 2019-05-13 | $25.78 | $25.83 | $25.78 | $25.82 | $25.16 | 4,130 |
| 2019-05-10 | $25.81 | $25.86 | $25.76 | $25.86 | $25.20 | 4,854 |
| 2019-05-09 | $25.83 | $25.84 | $25.78 | $25.83 | $25.17 | 4,353 |
| 2019-05-08 | $25.83 | $25.87 | $25.82 | $25.87 | $25.21 | 3,553 |
| 2019-05-07 | $25.82 | $25.87 | $25.76 | $25.83 | $25.17 | 8,454 |
| 2019-05-06 | $25.82 | $25.90 | $25.82 | $25.89 | $25.23 | 11,781 |
| 2019-05-03 | $25.85 | $25.87 | $25.82 | $25.87 | $25.21 | 3,576 |
| 2019-05-02 | $25.82 | $25.90 | $25.81 | $25.86 | $25.20 | 6,452 |
| 2019-05-01 | $25.88 | $25.94 | $25.77 | $25.89 | $25.23 | 8,960 |
| 2019-04-30 | $25.94 | $26.03 | $25.78 | $25.90 | $25.24 | 66,474 |
| 2019-04-29 | $26.03 | $26.05 | $25.92 | $25.96 | $25.30 | 18,462 |
| 2019-04-26 | $26.12 | $26.20 | $25.95 | $26.06 | $25.40 | 18,269 |
| 2019-04-25 | $26.33 | $26.33 | $26.08 | $26.17 | $25.50 | 29,229 |
| 2019-04-24 | $26.20 | $26.35 | $26.20 | $26.34 | $25.67 | 9,592 |
| 2019-04-23 | $26.10 | $26.24 | $26.10 | $26.24 | $25.57 | 14,572 |
| 2019-04-22 | $26.15 | $26.15 | $26.08 | $26.15 | $25.48 | 10,106 |
| 2019-04-18 | $26.14 | $26.15 | $26.09 | $26.09 | $25.43 | 4,344 |
| 2019-04-17 | $26.15 | $26.15 | $26.05 | $26.14 | $25.47 | 5,689 |
| 2019-04-16 | $26.10 | $26.16 | $26.05 | $26.13 | $25.46 | 10,019 |
| 2019-04-15 | $26.04 | $26.10 | $26.04 | $26.08 | $25.42 | 3,452 |
| 2019-04-12 | $26.08 | $26.09 | $26.05 | $26.05 | $25.39 | 3,268 |
| 2019-04-11 | $25.95 | $26.12 | $25.95 | $26.09 | $25.42 | 13,306 |
| 2019-04-10 | $25.93 | $26.03 | $25.92 | $25.94 | $25.28 | 7,255 |
| 2019-04-09 | $26.16 | $26.16 | $25.93 | $25.93 | $25.27 | 81,046 |
| 2019-04-08 | $26.56 | $26.86 | $26.15 | $26.15 | $25.48 | 26,480 |
| 2019-04-05 | $26.73 | $26.89 | $26.57 | $26.58 | $25.90 | 15,731 |
| 2019-04-04 | $26.80 | $26.89 | $26.74 | $26.80 | $26.12 | 9,867 |
| 2019-04-03 | $26.73 | $26.86 | $26.71 | $26.84 | $26.16 | 10,477 |
| 2019-04-02 | $26.80 | $26.86 | $26.70 | $26.80 | $26.12 | 12,382 |
| 2019-04-01 | $26.88 | $26.88 | $26.50 | $26.86 | $26.18 | 18,058 |
| 2019-03-29 | $26.91 | $26.94 | $26.73 | $26.80 | $26.12 | 44,908 |
| 2019-03-28 | $26.63 | $26.99 | $26.63 | $26.92 | $26.23 | 16,142 |
| 2019-03-27 | $26.69 | $26.93 | $26.69 | $26.89 | $26.20 | 11,366 |
| 2019-03-26 | $26.95 | $26.95 | $26.65 | $26.75 | $26.07 | 36,327 |
| 2019-03-25 | $26.94 | $26.95 | $26.75 | $26.95 | $26.26 | 3,145 |
| 2019-03-22 | $26.93 | $27.00 | $26.75 | $26.89 | $26.20 | 37,137 |
| 2019-03-21 | $27.01 | $27.09 | $26.93 | $26.94 | $26.25 | 34,887 |
| 2019-03-20 | $27.00 | $27.14 | $26.92 | $27.14 | $26.45 | 13,194 |
| 2019-03-19 | $27.54 | $27.54 | $26.91 | $27.12 | $26.43 | 20,182 |
| 2019-03-18 | $27.20 | $27.55 | $27.16 | $27.55 | $26.85 | 15,830 |
| 2019-03-15 | $26.86 | $27.21 | $26.86 | $27.21 | $26.52 | 10,041 |
| 2019-03-14 | $26.70 | $26.99 | $26.70 | $26.99 | $26.30 | 20,216 |
| 2019-03-13 | $26.62 | $26.77 | $26.62 | $26.77 | $26.09 | 14,530 |
| 2019-03-12 | $26.62 | $26.62 | $26.47 | $26.62 | $25.94 | 11,702 |
| 2019-03-11 | $26.63 | $26.75 | $26.52 | $26.62 | $25.94 | 17,390 |
| 2019-03-08 | $26.57 | $26.60 | $26.41 | $26.60 | $25.92 | 20,178 |
| 2019-03-07 | $27.07 | $27.18 | $26.50 | $26.56 | $25.88 | 38,574 |
| 2019-03-06 | $26.87 | $27.28 | $26.87 | $27.23 | $26.54 | 17,639 |
| 2019-03-05 | $26.91 | $27.10 | $26.88 | $27.10 | $26.41 | 7,750 |
| 2019-03-04 | $26.89 | $27.09 | $26.80 | $27.05 | $26.36 | 15,519 |
| 2019-03-01 | $26.89 | $27.10 | $26.55 | $27.10 | $26.41 | 16,878 |
| 2019-02-28 | $26.45 | $26.85 | $26.33 | $26.85 | $26.17 | 49,377 |
| 2019-02-27 | $26.49 | $26.54 | $26.21 | $26.29 | $25.62 | 18,089 |
| 2019-02-26 | $26.73 | $26.73 | $26.40 | $26.73 | $26.05 | 5,760 |
| 2019-02-25 | $26.28 | $26.72 | $26.28 | $26.48 | $25.81 | 5,879 |
| 2019-02-22 | $26.20 | $26.40 | $26.13 | $26.40 | $25.72 | 6,802 |
| 2019-02-21 | $26.46 | $26.48 | $26.26 | $26.35 | $25.68 | 5,207 |
| 2019-02-20 | $26.50 | $26.78 | $26.37 | $26.50 | $25.82 | 10,069 |
| 2019-02-19 | $26.65 | $26.90 | $26.50 | $26.62 | $25.95 | 3,201 |
| 2019-02-15 | $26.43 | $26.74 | $26.19 | $26.74 | $26.06 | 4,827 |
| 2019-02-14 | $26.22 | $26.44 | $26.07 | $26.43 | $25.76 | 5,711 |
| 2019-02-13 | $26.05 | $26.22 | $26.00 | $26.22 | $25.55 | 6,108 |
| 2019-02-12 | $26.04 | $26.24 | $26.01 | $26.13 | $25.46 | 6,619 |
| 2019-02-11 | $26.18 | $26.24 | $26.02 | $26.11 | $25.44 | 4,904 |
| 2019-02-08 | $25.91 | $26.17 | $25.90 | $26.00 | $25.34 | 8,221 |
| 2019-02-07 | $26.20 | $26.43 | $25.86 | $26.00 | $25.33 | 6,205 |
| 2019-02-06 | $26.31 | $26.45 | $26.05 | $26.45 | $25.78 | 12,389 |
| 2019-02-05 | $26.54 | $26.71 | $26.30 | $26.56 | $25.88 | 10,784 |
| 2019-02-04 | $26.65 | $26.79 | $26.35 | $26.71 | $26.02 | 5,741 |
| 2019-02-01 | $26.48 | $26.76 | $26.24 | $26.58 | $25.90 | 15,460 |
| 2019-01-31 | $25.70 | $26.48 | $25.70 | $26.48 | $25.81 | 46,450 |
| 2019-01-30 | $25.89 | $25.89 | $25.65 | $25.65 | $25.00 | 2,071 |
| 2019-01-29 | $25.87 | $26.24 | $25.60 | $25.72 | $25.06 | 7,891 |
| 2019-01-28 | $25.71 | $25.89 | $25.44 | $25.85 | $25.19 | 8,230 |
| 2019-01-25 | $25.50 | $25.78 | $25.41 | $25.73 | $25.07 | 7,651 |
| 2019-01-24 | $25.76 | $25.76 | $25.48 | $25.57 | $24.92 | 11,925 |
| 2019-01-23 | $25.76 | $25.76 | $25.63 | $25.76 | $25.10 | 7,054 |
| 2019-01-22 | $25.50 | $25.88 | $25.50 | $25.56 | $24.91 | 18,229 |
| 2019-01-18 | $25.69 | $25.99 | $25.41 | $25.90 | $25.24 | 20,765 |
| 2019-01-17 | $25.47 | $25.47 | $25.33 | $25.40 | $24.75 | 5,002 |
| 2019-01-16 | $25.98 | $25.98 | $25.35 | $25.60 | $24.95 | 11,292 |
| 2019-01-15 | $26.00 | $26.00 | $25.56 | $25.75 | $25.09 | 6,667 |
| 2019-01-14 | $25.97 | $26.97 | $25.48 | $26.24 | $25.57 | 15,095 |
| 2019-01-11 | $25.30 | $26.75 | $25.30 | $25.88 | $25.22 | 14,759 |
| 2019-01-10 | $25.31 | $25.37 | $25.30 | $25.37 | $24.72 | 4,426 |
| 2019-01-09 | $25.59 | $25.68 | $25.25 | $25.33 | $24.68 | 9,390 |
| 2019-01-08 | $25.51 | $25.69 | $25.47 | $25.61 | $24.96 | 6,207 |
| 2019-01-07 | $25.70 | $25.83 | $25.45 | $25.70 | $25.05 | 21,853 |
| 2019-01-04 | $25.31 | $25.90 | $25.30 | $25.82 | $25.16 | 18,880 |
| 2019-01-03 | $25.44 | $25.44 | $25.19 | $25.42 | $24.77 | 12,431 |
| 2019-01-02 | $24.78 | $25.25 | $24.72 | $25.25 | $24.61 | 16,675 |
| 2018-12-31 | $24.69 | $27.15 | $24.69 | $25.00 | $24.36 | 6,647 |
| 2018-12-28 | $24.63 | $24.68 | $24.42 | $24.68 | $24.05 | 8,004 |
| 2018-12-27 | $24.35 | $24.75 | $24.16 | $24.72 | $24.09 | 27,642 |
| 2018-12-26 | $24.13 | $24.35 | $24.13 | $24.33 | $23.71 | 13,075 |
| 2018-12-24 | $24.15 | $24.33 | $24.10 | $24.16 | $23.54 | 10,989 |
| 2018-12-21 | $24.32 | $24.40 | $24.15 | $24.15 | $23.53 | 9,309 |
| 2018-12-20 | $24.38 | $24.38 | $24.10 | $24.10 | $23.49 | 21,874 |
| 2018-12-19 | $24.22 | $24.51 | $24.22 | $24.30 | $23.68 | 7,318 |
| 2018-12-18 | $24.23 | $24.30 | $24.18 | $24.22 | $23.60 | 11,369 |
| 2018-12-17 | $24.20 | $24.44 | $24.17 | $24.33 | $23.71 | 17,088 |
| 2018-12-14 | $24.30 | $24.40 | $24.17 | $24.17 | $23.55 | 11,056 |
| 2018-12-13 | $24.36 | $24.64 | $24.36 | $24.36 | $23.74 | 8,838 |
| 2018-12-12 | $24.13 | $24.71 | $24.13 | $24.36 | $23.74 | 11,321 |
| 2018-12-11 | $24.33 | $24.49 | $24.10 | $24.11 | $23.50 | 12,765 |
| 2018-12-10 | $24.40 | $24.56 | $24.31 | $24.31 | $23.69 | 12,698 |
| 2018-12-07 | $24.82 | $25.00 | $24.37 | $24.40 | $23.78 | 8,018 |
| 2018-12-06 | $25.03 | $25.29 | $24.37 | $24.92 | $24.28 | 23,507 |
| 2018-12-04 | $24.85 | $25.75 | $24.62 | $24.65 | $24.02 | 16,330 |
| 2018-12-03 | $25.07 | $25.07 | $24.80 | $24.85 | $24.22 | 15,004 |
| 2018-11-30 | $24.84 | $25.20 | $24.84 | $25.20 | $24.56 | 11,542 |
| 2018-11-29 | $24.94 | $25.11 | $24.90 | $25.00 | $24.36 | 6,668 |
| 2018-11-28 | $24.77 | $25.08 | $24.76 | $25.00 | $24.36 | 9,294 |
| 2018-11-27 | $25.04 | $25.04 | $24.73 | $24.93 | $24.29 | 13,195 |
| 2018-11-26 | $25.08 | $25.08 | $24.52 | $24.67 | $24.04 | 11,696 |
| 2018-11-23 | $24.75 | $24.86 | $24.63 | $24.86 | $24.23 | 3,311 |
| 2018-11-21 | $24.63 | $24.86 | $24.58 | $24.86 | $24.23 | 9,249 |
| 2018-11-20 | $24.82 | $24.86 | $24.41 | $24.83 | $24.20 | 9,042 |
| 2018-11-19 | $24.75 | $24.95 | $24.45 | $24.92 | $24.29 | 12,726 |
| 2018-11-16 | $24.65 | $24.75 | $24.48 | $24.75 | $24.12 | 5,520 |
| 2018-11-15 | $24.74 | $24.74 | $24.65 | $24.70 | $24.07 | 8,969 |
| 2018-11-14 | $24.62 | $24.72 | $24.50 | $24.70 | $24.07 | 7,176 |
| 2018-11-13 | $24.70 | $24.70 | $24.53 | $24.57 | $23.94 | 4,267 |
| 2018-11-12 | $24.70 | $24.70 | $24.53 | $24.56 | $23.94 | 6,661 |
| 2018-11-09 | $24.52 | $24.73 | $24.40 | $24.61 | $23.98 | 13,930 |
| 2018-11-08 | $24.48 | $24.54 | $24.40 | $24.45 | $23.83 | 3,315 |
| 2018-11-07 | $24.55 | $24.55 | $24.40 | $24.40 | $23.78 | 10,134 |
| 2018-11-06 | $24.63 | $24.70 | $24.40 | $24.40 | $23.78 | 7,951 |
| 2018-11-05 | $24.66 | $24.70 | $24.48 | $24.55 | $23.92 | 4,733 |
| 2018-11-02 | $24.68 | $24.68 | $24.36 | $24.41 | $23.79 | 10,294 |
| 2018-11-01 | $24.60 | $24.75 | $24.60 | $24.72 | $24.09 | 5,514 |
| 2018-10-31 | $24.75 | $24.75 | $24.51 | $24.64 | $24.01 | 7,302 |
| 2018-10-30 | $24.75 | $24.75 | $24.51 | $24.53 | $23.90 | 3,101 |
| 2018-10-29 | $24.51 | $24.81 | $24.51 | $24.72 | $24.09 | 2,734 |
| 2018-10-26 | $24.83 | $24.92 | $24.56 | $24.56 | $23.93 | 4,559 |
| 2018-10-25 | $24.60 | $24.97 | $24.59 | $24.65 | $24.02 | 10,696 |
| 2018-10-24 | $24.60 | $24.60 | $24.43 | $24.57 | $23.94 | 6,997 |
| 2018-10-23 | $24.45 | $24.70 | $24.39 | $24.50 | $23.88 | 9,226 |
| 2018-10-22 | $24.35 | $24.67 | $24.35 | $24.60 | $23.98 | 5,622 |
| 2018-10-19 | $24.49 | $24.49 | $24.36 | $24.38 | $23.76 | 16,172 |
| 2018-10-18 | $24.44 | $24.49 | $24.44 | $24.49 | $23.86 | 6,045 |
| 2018-10-17 | $24.46 | $24.46 | $24.35 | $24.44 | $23.82 | 6,857 |
| 2018-10-16 | $24.51 | $24.64 | $24.35 | $24.42 | $23.80 | 23,175 |
| 2018-10-15 | $24.44 | $24.66 | $24.44 | $24.66 | $24.03 | 4,368 |
| 2018-10-12 | $24.32 | $24.77 | $24.10 | $24.61 | $23.98 | 23,638 |
| 2018-10-11 | $24.72 | $24.87 | $24.00 | $24.12 | $23.51 | 33,645 |
| 2018-10-10 | $25.02 | $25.02 | $24.74 | $24.93 | $24.29 | 6,885 |
| 2018-10-09 | $24.72 | $25.19 | $24.68 | $25.19 | $24.55 | 5,912 |
| 2018-10-08 | $25.00 | $25.08 | $24.83 | $24.85 | $24.22 | 6,168 |
| 2018-10-05 | $24.66 | $25.18 | $24.56 | $25.09 | $24.45 | 12,821 |
| 2018-10-04 | $24.89 | $25.09 | $24.65 | $24.72 | $24.09 | 28,973 |
| 2018-10-03 | $25.24 | $25.30 | $24.85 | $24.97 | $24.33 | 32,409 |
| 2018-10-02 | $25.40 | $25.50 | $25.10 | $25.23 | $24.59 | 18,649 |
| 2018-10-01 | $25.68 | $25.68 | $25.43 | $25.43 | $24.78 | 20,983 |
| 2018-09-28 | $26.09 | $26.09 | $25.60 | $25.75 | $25.09 | 7,424 |
| 2018-09-27 | $25.87 | $25.87 | $25.60 | $25.79 | $25.13 | 9,591 |
| 2018-09-26 | $26.12 | $26.15 | $25.85 | $25.90 | $25.24 | 10,030 |
| 2018-09-25 | $26.17 | $26.17 | $25.95 | $25.95 | $25.29 | 10,294 |
| 2018-09-24 | $26.37 | $26.50 | $26.07 | $26.20 | $25.53 | 33,465 |
| 2018-09-21 | $26.50 | $26.50 | $26.30 | $26.47 | $25.80 | 15,930 |
| 2018-09-20 | $26.35 | $26.63 | $26.28 | $26.33 | $25.66 | 11,541 |
| 2018-09-19 | $26.34 | $26.35 | $26.26 | $26.35 | $25.68 | 9,473 |
| 2018-09-18 | $26.35 | $26.35 | $26.08 | $26.34 | $25.67 | 4,714 |
| 2018-09-17 | $26.30 | $26.34 | $26.02 | $26.34 | $25.67 | 11,415 |
| 2018-09-14 | $26.05 | $26.30 | $25.95 | $26.30 | $25.63 | 7,816 |
| 2018-09-13 | $26.34 | $26.34 | $25.94 | $26.25 | $25.58 | 20,820 |
| 2018-09-12 | $26.30 | $26.31 | $26.25 | $26.28 | $25.61 | 7,319 |
| 2018-09-11 | $26.24 | $26.29 | $26.08 | $26.29 | $25.62 | 8,835 |
| 2018-09-10 | $26.16 | $26.30 | $26.00 | $26.30 | $25.63 | 3,700 |
| 2018-09-07 | $25.90 | $26.19 | $25.86 | $26.19 | $25.52 | 16,924 |
| 2018-09-06 | $26.10 | $26.11 | $25.94 | $26.00 | $25.34 | 27,696 |
| 2018-09-05 | $26.30 | $26.30 | $26.17 | $26.17 | $25.51 | 11,863 |
| 2018-09-04 | $26.48 | $26.55 | $26.30 | $26.35 | $25.68 | 41,075 |
| 2018-08-31 | $26.48 | $26.51 | $26.27 | $26.48 | $25.81 | 5,944 |
| 2018-08-30 | $26.21 | $26.81 | $26.21 | $26.67 | $25.99 | 13,559 |
| 2018-08-29 | $26.06 | $26.36 | $26.06 | $26.27 | $25.60 | 20,749 |
| 2018-08-28 | $26.00 | $26.24 | $25.91 | $26.01 | $25.35 | 31,667 |
| 2018-08-27 | $25.60 | $26.05 | $25.60 | $26.00 | $25.34 | 64,249 |
| 2018-08-24 | $25.56 | $25.56 | $25.42 | $25.48 | $24.83 | 10,103 |
| 2018-08-23 | $25.50 | $25.66 | $25.44 | $25.48 | $24.83 | 6,025 |
| 2018-08-22 | $25.51 | $25.68 | $25.50 | $25.68 | $25.03 | 3,946 |
| 2018-08-21 | $25.54 | $25.68 | $25.52 | $25.52 | $24.87 | 5,988 |
| 2018-08-20 | $25.56 | $25.77 | $25.40 | $25.68 | $25.02 | 7,277 |
| 2018-08-17 | $25.55 | $25.55 | $25.38 | $25.38 | $24.73 | 2,137 |
| 2018-08-16 | $25.36 | $25.56 | $25.36 | $25.48 | $24.83 | 3,744 |
| 2018-08-15 | $25.36 | $25.48 | $25.36 | $25.48 | $24.83 | 4,713 |
| 2018-08-14 | $25.41 | $25.44 | $25.36 | $25.36 | $24.71 | 1,497 |
| 2018-08-13 | $25.47 | $25.47 | $25.36 | $25.43 | $24.78 | 7,763 |
| 2018-08-10 | $25.35 | $25.50 | $25.31 | $25.32 | $24.67 | 6,607 |
| 2018-08-09 | $25.48 | $25.50 | $25.33 | $25.42 | $24.77 | 8,543 |
| 2018-08-08 | $25.43 | $25.43 | $25.31 | $25.31 | $24.66 | 7,691 |
| 2018-08-07 | $25.48 | $25.48 | $25.31 | $25.31 | $24.66 | 7,059 |
| 2018-08-06 | $25.51 | $25.51 | $25.35 | $25.35 | $24.70 | 5,431 |
| 2018-08-03 | $25.60 | $25.60 | $25.33 | $25.45 | $24.80 | 5,955 |
| 2018-08-02 | $25.31 | $25.39 | $25.31 | $25.33 | $24.68 | 5,200 |
| 2018-08-01 | $25.60 | $25.60 | $25.31 | $25.31 | $24.66 | 8,927 |
| 2018-07-31 | $25.41 | $25.59 | $25.40 | $25.40 | $24.75 | 7,303 |
| 2018-07-30 | $25.72 | $25.72 | $25.42 | $25.42 | $24.77 | 10,498 |
| 2018-07-27 | $25.62 | $25.65 | $25.60 | $25.60 | $24.95 | 2,728 |
| 2018-07-26 | $25.73 | $25.73 | $25.61 | $25.61 | $24.96 | 5,596 |
| 2018-07-25 | $25.67 | $25.92 | $25.67 | $25.89 | $25.23 | 4,416 |
| 2018-07-24 | $25.78 | $25.97 | $25.67 | $25.67 | $25.02 | 5,076 |
| 2018-07-23 | $25.77 | $25.98 | $25.77 | $25.85 | $25.19 | 3,690 |
| 2018-07-20 | $28.45 | $28.45 | $25.77 | $25.92 | $25.26 | 4,574 |
| 2018-07-19 | $25.82 | $25.89 | $25.77 | $25.80 | $25.14 | 12,874 |
| 2018-07-18 | $25.85 | $25.90 | $25.83 | $25.83 | $25.17 | 7,428 |
| 2018-07-17 | $25.97 | $25.97 | $25.82 | $25.85 | $25.19 | 6,030 |
| 2018-07-16 | $25.84 | $25.91 | $25.83 | $25.83 | $25.17 | 6,011 |
| 2018-07-13 | $25.90 | $25.94 | $25.83 | $25.84 | $25.18 | 10,694 |
| 2018-07-12 | $25.75 | $25.99 | $25.75 | $25.99 | $25.33 | 9,194 |
| 2018-07-11 | $25.87 | $25.98 | $25.75 | $25.75 | $25.09 | 9,813 |
| 2018-07-10 | $26.08 | $26.08 | $25.87 | $25.87 | $25.21 | 5,680 |
| 2018-07-09 | $25.86 | $26.09 | $25.86 | $25.88 | $25.22 | 11,059 |
| 2018-07-06 | $25.85 | $26.10 | $25.85 | $25.89 | $25.23 | 6,681 |
| 2018-07-05 | $26.10 | $26.10 | $25.80 | $25.90 | $25.24 | 7,180 |
| 2018-07-03 | $26.00 | $26.00 | $25.94 | $25.96 | $25.30 | 4,323 |
| 2018-07-02 | $25.70 | $26.10 | $25.70 | $25.99 | $25.33 | 12,123 |
| 2018-06-29 | $25.68 | $25.86 | $25.68 | $25.81 | $25.15 | 2,123 |
| 2018-06-28 | $25.86 | $25.86 | $25.62 | $25.77 | $25.11 | 20,007 |
| 2018-06-27 | $25.94 | $26.15 | $25.94 | $26.07 | $25.07 | 3,648 |
| 2018-06-26 | $25.79 | $26.00 | $25.79 | $26.00 | $25.00 | 7,575 |
| 2018-06-25 | $25.88 | $25.96 | $25.79 | $25.79 | $24.80 | 9,453 |
| 2018-06-22 | $25.90 | $25.94 | $25.86 | $25.94 | $24.95 | 3,834 |
| 2018-06-21 | $25.75 | $25.89 | $25.75 | $25.89 | $24.90 | 4,532 |
| 2018-06-20 | $25.75 | $25.89 | $25.75 | $25.75 | $24.76 | 4,186 |
| 2018-06-19 | $25.84 | $25.84 | $25.75 | $25.77 | $24.78 | 3,975 |
| 2018-06-18 | $25.69 | $25.84 | $25.69 | $25.84 | $24.85 | 9,147 |
| 2018-06-15 | $25.60 | $25.77 | $25.58 | $25.59 | $24.61 | 5,414 |
| 2018-06-14 | $25.58 | $25.78 | $25.58 | $25.58 | $24.60 | 5,986 |
| 2018-06-13 | $25.64 | $25.73 | $25.56 | $25.58 | $24.60 | 9,173 |
| 2018-06-12 | $25.53 | $25.86 | $25.53 | $25.82 | $24.83 | 7,191 |
| 2018-06-11 | $25.64 | $25.84 | $25.52 | $25.53 | $24.55 | 6,069 |
| 2018-06-08 | $25.64 | $25.88 | $25.64 | $25.64 | $24.66 | 6,485 |
| 2018-06-07 | $25.83 | $25.83 | $25.51 | $25.66 | $24.68 | 10,933 |
| 2018-06-06 | $25.85 | $26.00 | $25.79 | $25.83 | $24.84 | 9,376 |
| 2018-06-05 | $25.78 | $26.14 | $25.78 | $25.85 | $24.86 | 10,479 |
| 2018-06-04 | $25.97 | $26.10 | $25.88 | $26.10 | $25.10 | 6,674 |
| 2018-06-01 | $25.74 | $25.94 | $25.74 | $25.79 | $24.80 | 6,693 |
| 2018-05-31 | $25.94 | $25.97 | $25.69 | $25.97 | $24.97 | 5,023 |
| 2018-05-30 | $25.69 | $26.05 | $25.67 | $25.98 | $24.98 | 14,732 |
| 2018-05-29 | $25.69 | $25.88 | $25.49 | $25.88 | $24.89 | 7,225 |
| 2018-05-25 | $25.53 | $25.70 | $25.53 | $25.68 | $24.70 | 3,281 |
| 2018-05-24 | $25.39 | $25.56 | $25.27 | $25.56 | $24.58 | 12,344 |
| 2018-05-23 | $25.31 | $25.39 | $25.13 | $25.34 | $24.37 | 9,866 |
| 2018-05-22 | $25.10 | $25.25 | $25.06 | $25.24 | $24.27 | 11,843 |
| 2018-05-21 | $24.99 | $25.09 | $24.97 | $25.08 | $24.12 | 14,527 |
| 2018-05-18 | $24.99 | $24.99 | $24.88 | $24.92 | $23.96 | 9,447 |
| 2018-05-17 | $24.90 | $24.99 | $24.87 | $24.99 | $24.03 | 7,135 |
| 2018-05-16 | $24.91 | $25.02 | $24.87 | $25.01 | $24.05 | 12,118 |
| 2018-05-15 | $24.98 | $25.06 | $24.83 | $24.91 | $23.96 | 15,592 |
| 2018-05-14 | $24.89 | $25.07 | $24.89 | $25.01 | $24.05 | 16,529 |
| 2018-05-11 | $24.97 | $25.04 | $24.81 | $24.89 | $23.94 | 20,558 |
| 2018-05-10 | $24.87 | $25.07 | $24.86 | $25.07 | $24.11 | 24,046 |
| 2018-05-09 | $24.96 | $25.02 | $24.82 | $24.95 | $23.99 | 76,096 |
| 2018-05-08 | $25.04 | $25.07 | $25.00 | $25.00 | $24.04 | 20,391 |
| 2018-05-07 | $25.10 | $25.13 | $25.01 | $25.08 | $24.12 | 15,942 |
| 2018-05-04 | $25.10 | $25.15 | $25.05 | $25.09 | $24.13 | 4,791 |
| 2018-05-03 | $25.08 | $25.19 | $25.08 | $25.09 | $24.13 | 6,564 |
| 2018-05-02 | $25.15 | $25.30 | $25.06 | $25.06 | $24.10 | 6,292 |
| 2018-05-01 | $25.20 | $25.29 | $25.08 | $25.17 | $24.21 | 11,069 |
| 2018-04-30 | $25.21 | $25.31 | $25.21 | $25.21 | $24.24 | 3,769 |
| 2018-04-27 | $25.20 | $25.38 | $25.13 | $25.27 | $24.30 | 14,260 |
| 2018-04-26 | $25.13 | $25.38 | $25.13 | $25.38 | $24.41 | 4,912 |
| 2018-04-25 | $25.22 | $25.43 | $25.13 | $25.13 | $24.17 | 7,388 |
| 2018-04-24 | $25.47 | $25.47 | $25.21 | $25.29 | $24.32 | 4,778 |
| 2018-04-23 | $25.17 | $25.30 | $25.17 | $25.30 | $24.33 | 5,346 |
| 2018-04-20 | $25.17 | $25.40 | $25.17 | $25.17 | $24.21 | 6,093 |
| 2018-04-19 | $25.15 | $25.42 | $25.15 | $25.18 | $24.22 | 6,118 |
| 2018-04-18 | $25.33 | $25.49 | $25.14 | $25.14 | $24.18 | 7,366 |
| 2018-04-17 | $25.39 | $25.41 | $25.23 | $25.38 | $24.41 | 6,315 |
| 2018-04-16 | $25.13 | $25.39 | $25.13 | $25.19 | $24.22 | 8,180 |
| 2018-04-13 | $25.12 | $25.26 | $25.10 | $25.12 | $24.16 | 8,058 |
| 2018-04-12 | $25.18 | $25.25 | $25.13 | $25.15 | $24.19 | 7,525 |
| 2018-04-11 | $25.06 | $25.26 | $25.06 | $25.12 | $24.16 | 12,161 |
| 2018-04-10 | $25.05 | $25.11 | $25.05 | $25.10 | $24.14 | 5,994 |
| 2018-04-09 | $25.08 | $25.14 | $25.04 | $25.05 | $24.09 | 9,704 |
| 2018-04-06 | $25.26 | $25.39 | $25.05 | $25.16 | $24.20 | 8,847 |
| 2018-04-05 | $25.01 | $25.34 | $25.01 | $25.15 | $24.19 | 8,502 |
| 2018-04-04 | $25.30 | $25.30 | $25.00 | $25.00 | $24.04 | 5,556 |
| 2018-04-03 | $25.24 | $25.28 | $25.00 | $25.09 | $24.13 | 8,703 |
| 2018-04-02 | $25.53 | $25.54 | $25.30 | $25.30 | $24.33 | 11,129 |
| 2018-03-29 | $25.12 | $25.51 | $25.12 | $25.25 | $24.28 | 10,764 |
| 2018-03-28 | $25.53 | $25.53 | $25.06 | $25.16 | $24.20 | 7,306 |
| 2018-03-27 | $25.78 | $25.78 | $25.64 | $25.64 | $24.33 | 8,792 |
| 2018-03-26 | $25.56 | $25.95 | $25.56 | $25.78 | $24.46 | 5,243 |
| 2018-03-23 | $25.59 | $25.62 | $25.50 | $25.58 | $24.27 | 5,300 |
| 2018-03-22 | $25.49 | $25.55 | $25.35 | $25.49 | $24.18 | 4,533 |
| 2018-03-21 | $25.42 | $25.50 | $25.42 | $25.50 | $24.19 | 4,089 |
| 2018-03-20 | $25.42 | $25.64 | $25.42 | $25.50 | $24.19 | 7,277 |
| 2018-03-19 | $25.45 | $25.55 | $25.45 | $25.47 | $24.16 | 6,054 |
| 2018-03-16 | $25.55 | $25.91 | $25.42 | $25.59 | $24.28 | 8,394 |
| 2018-03-15 | $25.73 | $25.75 | $25.60 | $25.60 | $24.29 | 10,105 |
| 2018-03-14 | $25.88 | $26.05 | $25.62 | $25.72 | $24.40 | 11,903 |
| 2018-03-13 | $25.85 | $25.99 | $25.80 | $25.97 | $24.64 | 8,265 |
| 2018-03-12 | $25.85 | $25.85 | $25.71 | $25.85 | $24.52 | 3,567 |
| 2018-03-09 | $25.85 | $25.85 | $25.66 | $25.70 | $24.38 | 7,479 |
| 2018-03-08 | $25.70 | $25.85 | $25.68 | $25.85 | $24.52 | 3,330 |
| 2018-03-07 | $25.50 | $25.75 | $25.50 | $25.75 | $24.43 | 5,901 |
| 2018-03-06 | $25.74 | $25.85 | $25.60 | $25.65 | $24.33 | 11,399 |
| 2018-03-05 | $25.81 | $25.81 | $25.68 | $25.69 | $24.38 | 6,856 |
| 2018-03-02 | $25.70 | $25.82 | $25.61 | $25.62 | $24.31 | 6,423 |
| 2018-03-01 | $25.55 | $25.90 | $25.55 | $25.85 | $24.52 | 9,941 |
| 2018-02-28 | $25.67 | $25.70 | $25.57 | $25.61 | $24.30 | 7,908 |
| 2018-02-27 | $25.43 | $25.68 | $25.43 | $25.60 | $24.29 | 7,266 |
| 2018-02-26 | $25.25 | $25.70 | $25.25 | $25.36 | $24.06 | 14,325 |
| 2018-02-23 | $25.20 | $25.25 | $25.17 | $25.25 | $23.95 | 9,053 |
| 2018-02-22 | $25.20 | $25.20 | $25.11 | $25.13 | $23.84 | 6,690 |
| 2018-02-21 | $25.08 | $25.40 | $25.08 | $25.23 | $23.93 | 10,238 |
| 2018-02-20 | $25.19 | $25.21 | $25.08 | $25.11 | $23.82 | 5,873 |
| 2018-02-16 | $24.94 | $25.11 | $24.94 | $25.07 | $23.79 | 11,293 |
| 2018-02-15 | $24.87 | $25.18 | $24.87 | $25.00 | $23.72 | 9,785 |
| 2018-02-14 | $25.02 | $25.04 | $24.87 | $24.94 | $23.66 | 10,013 |
| 2018-02-13 | $25.01 | $25.13 | $24.95 | $25.03 | $23.75 | 17,134 |
| 2018-02-12 | $24.85 | $25.03 | $24.83 | $24.95 | $23.67 | 36,395 |
| 2018-02-09 | $24.80 | $24.82 | $24.65 | $24.82 | $23.55 | 28,418 |
| 2018-02-08 | $24.84 | $24.84 | $24.58 | $24.79 | $23.52 | 9,427 |
| 2018-02-07 | $24.75 | $24.91 | $24.70 | $24.84 | $23.57 | 208,692 |
| 2018-02-06 | $24.80 | $24.80 | $24.25 | $24.68 | $23.41 | 23,304 |
| 2018-02-05 | $24.84 | $24.90 | $24.60 | $24.74 | $23.47 | 24,769 |
| 2018-02-02 | $24.65 | $24.92 | $24.40 | $24.66 | $23.40 | 18,487 |
| 2018-02-01 | $25.10 | $25.10 | $24.85 | $24.97 | $23.69 | 13,749 |
| 2018-01-31 | $24.89 | $25.10 | $24.88 | $25.10 | $23.81 | 12,866 |
| 2018-01-30 | $24.91 | $24.99 | $24.80 | $24.89 | $23.61 | 27,110 |
| 2018-01-29 | $25.19 | $25.20 | $24.91 | $24.94 | $23.66 | 25,766 |
| 2018-01-26 | $25.24 | $25.37 | $25.11 | $25.20 | $23.91 | 12,210 |
| 2018-01-25 | $25.38 | $25.38 | $25.08 | $25.16 | $23.87 | 10,688 |
| 2018-01-24 | $25.48 | $25.48 | $25.25 | $25.38 | $24.08 | 10,391 |
| 2018-01-23 | $25.17 | $25.47 | $25.17 | $25.30 | $24.00 | 16,144 |
| 2018-01-22 | $25.35 | $25.41 | $25.17 | $25.17 | $23.88 | 13,871 |
| 2018-01-19 | $25.32 | $25.37 | $25.18 | $25.32 | $24.02 | 13,367 |
| 2018-01-18 | $25.43 | $25.43 | $25.32 | $25.36 | $24.06 | 12,157 |
| 2018-01-17 | $25.43 | $25.45 | $25.29 | $25.43 | $24.13 | 15,405 |
| 2018-01-16 | $25.49 | $25.53 | $25.40 | $25.44 | $24.14 | 11,935 |
| 2018-01-12 | $25.49 | $25.49 | $25.42 | $25.49 | $24.18 | 14,447 |
| 2018-01-11 | $25.46 | $25.49 | $25.43 | $25.47 | $24.17 | 10,922 |
| 2018-01-10 | $25.44 | $25.49 | $25.40 | $25.41 | $24.11 | 24,493 |
| 2018-01-09 | $25.47 | $25.50 | $25.36 | $25.45 | $24.14 | 11,944 |
| 2018-01-08 | $25.40 | $25.47 | $25.40 | $25.47 | $24.16 | 116,216 |
| 2018-01-05 | $25.43 | $25.47 | $25.37 | $25.40 | $24.10 | 16,756 |
| 2018-01-04 | $25.39 | $25.42 | $25.25 | $25.30 | $24.00 | 20,099 |
| 2018-01-03 | $25.27 | $25.47 | $25.20 | $25.34 | $24.04 | 15,211 |
| 2018-01-02 | $25.48 | $25.63 | $25.27 | $25.27 | $23.97 | 22,856 |
| 2017-12-29 | $25.53 | $25.62 | $25.53 | $25.62 | $24.31 | 14,606 |
| 2017-12-28 | $25.63 | $25.63 | $25.54 | $25.56 | $24.25 | 13,794 |
| 2017-12-27 | $25.80 | $25.97 | $25.80 | $25.97 | $24.31 | 9,668 |
| 2017-12-26 | $25.84 | $25.94 | $25.80 | $25.85 | $24.20 | 7,729 |
| 2017-12-22 | $25.95 | $25.95 | $25.78 | $25.93 | $24.27 | 3,448 |
| 2017-12-21 | $25.97 | $25.97 | $25.84 | $25.92 | $24.26 | 9,299 |
| 2017-12-20 | $25.92 | $25.99 | $25.89 | $25.98 | $24.32 | 10,643 |
| 2017-12-19 | $25.94 | $25.98 | $25.79 | $25.85 | $24.20 | 30,768 |
| 2017-12-18 | $26.02 | $26.02 | $25.86 | $25.87 | $24.22 | 12,875 |
| 2017-12-15 | $25.79 | $25.99 | $25.79 | $25.85 | $24.20 | 9,923 |
| 2017-12-14 | $25.75 | $25.85 | $25.70 | $25.83 | $24.18 | 13,356 |
| 2017-12-13 | $25.93 | $25.93 | $25.67 | $25.78 | $24.13 | 31,729 |
| 2017-12-12 | $25.96 | $26.05 | $25.94 | $25.99 | $24.33 | 3,898 |
| 2017-12-11 | $26.00 | $26.08 | $26.00 | $26.04 | $24.37 | 4,233 |
| 2017-12-08 | $26.02 | $26.07 | $26.00 | $26.07 | $24.40 | 4,862 |
| 2017-12-07 | $26.08 | $26.08 | $26.02 | $26.05 | $24.39 | 46,912 |
| 2017-12-06 | $25.99 | $26.08 | $25.98 | $26.08 | $24.41 | 9,534 |
| 2017-12-05 | $25.92 | $26.08 | $25.92 | $25.99 | $24.33 | 10,206 |
| 2017-12-04 | $26.03 | $26.31 | $25.92 | $25.92 | $24.26 | 9,226 |
| 2017-12-01 | $25.96 | $26.09 | $25.96 | $26.09 | $24.42 | 4,635 |
| 2017-11-30 | $25.97 | $26.09 | $25.97 | $26.08 | $24.41 | 8,369 |
| 2017-11-29 | $26.02 | $26.03 | $25.95 | $26.03 | $24.37 | 4,607 |
| 2017-11-28 | $25.93 | $26.06 | $25.93 | $26.03 | $24.37 | 5,886 |
| 2017-11-27 | $26.05 | $26.06 | $26.01 | $26.06 | $24.40 | 5,186 |
| 2017-11-24 | $26.06 | $26.06 | $26.00 | $26.06 | $24.40 | 4,380 |
| 2017-11-22 | $25.86 | $26.06 | $25.86 | $26.04 | $24.38 | 20,000 |
| 2017-11-21 | $25.86 | $25.96 | $25.86 | $25.89 | $24.24 | 7,136 |
| 2017-11-20 | $25.86 | $25.95 | $25.86 | $25.90 | $24.24 | 6,706 |
| 2017-11-17 | $25.80 | $25.92 | $25.80 | $25.92 | $24.27 | 9,853 |
| 2017-11-16 | $25.78 | $25.86 | $25.78 | $25.84 | $24.19 | 11,340 |
| 2017-11-15 | $25.78 | $25.86 | $25.77 | $25.85 | $24.20 | 12,133 |
| 2017-11-14 | $25.85 | $25.85 | $25.80 | $25.82 | $24.17 | 9,194 |
| 2017-11-13 | $25.73 | $25.87 | $25.73 | $25.78 | $24.13 | 10,386 |
| 2017-11-10 | $25.87 | $25.87 | $25.77 | $25.83 | $24.18 | 9,091 |
| 2017-11-09 | $25.89 | $25.89 | $25.78 | $25.87 | $24.22 | 10,770 |
| 2017-11-08 | $25.66 | $25.87 | $25.66 | $25.87 | $24.21 | 8,547 |
| 2017-11-07 | $25.69 | $25.82 | $25.68 | $25.72 | $24.08 | 7,032 |
| 2017-11-06 | $25.71 | $25.86 | $25.71 | $25.75 | $24.10 | 10,554 |
| 2017-11-03 | $25.71 | $25.84 | $25.71 | $25.78 | $24.13 | 6,406 |
| 2017-11-02 | $25.77 | $25.77 | $25.71 | $25.75 | $24.10 | 19,504 |
| 2017-11-01 | $25.80 | $25.86 | $25.79 | $25.82 | $24.17 | 3,579 |
| 2017-10-31 | $25.88 | $25.88 | $25.76 | $25.84 | $24.19 | 4,260 |
| 2017-10-30 | $25.82 | $25.87 | $25.80 | $25.83 | $24.18 | 16,647 |
| 2017-10-27 | $25.81 | $25.90 | $25.81 | $25.87 | $24.22 | 7,795 |
| 2017-10-26 | $25.80 | $25.89 | $25.80 | $25.88 | $24.23 | 49,235 |
| 2017-10-25 | $25.86 | $26.01 | $25.86 | $25.89 | $24.24 | 5,525 |
| 2017-10-24 | $26.06 | $26.06 | $25.92 | $25.94 | $24.28 | 12,698 |
| 2017-10-23 | $26.04 | $26.10 | $25.85 | $25.91 | $24.25 | 30,472 |
| 2017-10-20 | $26.05 | $26.19 | $26.05 | $26.17 | $24.50 | 7,392 |
| 2017-10-19 | $25.87 | $26.09 | $25.87 | $26.09 | $24.42 | 9,245 |
| 2017-10-18 | $25.98 | $26.08 | $25.89 | $25.89 | $24.24 | 4,028 |
| 2017-10-17 | $25.78 | $26.18 | $25.78 | $26.18 | $24.51 | 19,005 |
| 2017-10-16 | $25.70 | $25.84 | $25.70 | $25.84 | $24.19 | 5,494 |
| 2017-10-13 | $25.73 | $25.82 | $25.66 | $25.75 | $24.10 | 11,513 |
| 2017-10-12 | $25.83 | $25.87 | $25.57 | $25.71 | $24.07 | 13,443 |
| 2017-10-11 | $25.70 | $25.89 | $25.70 | $25.73 | $24.09 | 8,706 |
| 2017-10-10 | $26.05 | $26.20 | $25.67 | $25.70 | $24.06 | 14,208 |
| 2017-10-09 | $26.23 | $26.23 | $26.10 | $26.16 | $24.49 | 3,511 |
| 2017-10-06 | $26.10 | $26.23 | $25.97 | $25.97 | $24.31 | 7,859 |
| 2017-10-05 | $26.11 | $26.28 | $26.09 | $26.22 | $24.55 | 4,562 |
| 2017-10-04 | $26.02 | $26.25 | $26.02 | $26.24 | $24.56 | 5,881 |
| 2017-10-03 | $26.18 | $26.25 | $25.98 | $26.13 | $24.46 | 4,131 |
| 2017-10-02 | $26.16 | $26.26 | $26.08 | $26.22 | $24.55 | 3,762 |
| 2017-09-29 | $26.15 | $26.26 | $26.15 | $26.26 | $24.58 | 3,485 |
| 2017-09-28 | $26.26 | $26.28 | $25.94 | $26.20 | $24.53 | 10,640 |
| 2017-09-27 | $26.32 | $26.49 | $26.27 | $26.49 | $24.48 | 6,997 |
| 2017-09-26 | $26.29 | $26.40 | $26.27 | $26.40 | $24.39 | 3,946 |
| 2017-09-25 | $26.20 | $26.36 | $26.20 | $26.24 | $24.25 | 14,161 |
| 2017-09-22 | $26.30 | $26.30 | $26.24 | $26.25 | $24.25 | 2,207 |
| 2017-09-21 | $26.24 | $26.31 | $26.16 | $26.22 | $24.23 | 2,724 |
| 2017-09-20 | $26.25 | $26.30 | $26.25 | $26.27 | $24.27 | 2,021 |
| 2017-09-19 | $26.26 | $26.31 | $26.25 | $26.28 | $24.28 | 6,102 |
| 2017-09-18 | $26.26 | $26.35 | $26.26 | $26.27 | $24.27 | 11,037 |
| 2017-09-15 | $26.33 | $26.35 | $26.25 | $26.25 | $24.26 | 9,980 |
| 2017-09-14 | $26.34 | $26.61 | $26.33 | $26.33 | $24.33 | 8,825 |
| 2017-09-13 | $26.33 | $26.41 | $26.33 | $26.35 | $24.35 | 6,562 |
| 2017-09-12 | $26.40 | $26.42 | $26.34 | $26.36 | $24.35 | 12,429 |
| 2017-09-11 | $26.45 | $26.68 | $26.41 | $26.42 | $24.41 | 2,796 |
| 2017-09-08 | $26.41 | $26.69 | $26.41 | $26.45 | $24.44 | 4,164 |
| 2017-09-07 | $26.53 | $26.80 | $26.28 | $26.70 | $24.67 | 17,485 |
| 2017-09-06 | $26.50 | $26.59 | $26.50 | $26.59 | $24.57 | 1,458 |
| 2017-09-05 | $26.51 | $26.56 | $26.34 | $26.56 | $24.54 | 2,037 |
| 2017-09-01 | $26.46 | $26.76 | $26.46 | $26.76 | $24.72 | 2,408 |
| 2017-08-31 | $26.55 | $26.79 | $26.26 | $26.46 | $24.45 | 4,902 |
| 2017-08-30 | $26.65 | $26.86 | $26.55 | $26.55 | $24.53 | 8,747 |
| 2017-08-29 | $26.29 | $26.99 | $26.29 | $26.90 | $24.86 | 4,894 |
| 2017-08-28 | $26.43 | $26.50 | $26.29 | $26.49 | $24.48 | 3,965 |
| 2017-08-25 | $26.15 | $26.49 | $26.15 | $26.49 | $24.48 | 6,682 |
| 2017-08-24 | $26.09 | $26.30 | $26.09 | $26.27 | $24.27 | 5,855 |
| 2017-08-23 | $26.02 | $26.23 | $25.97 | $26.23 | $24.24 | 7,345 |
| 2017-08-22 | $26.11 | $26.30 | $26.01 | $26.01 | $24.03 | 4,797 |
| 2017-08-21 | $25.99 | $26.30 | $25.96 | $26.20 | $24.21 | 6,204 |
| 2017-08-18 | $25.96 | $26.06 | $25.95 | $25.98 | $24.00 | 4,693 |
| 2017-08-17 | $25.97 | $26.08 | $25.95 | $26.08 | $24.10 | 5,269 |
| 2017-08-16 | $26.01 | $26.12 | $25.97 | $26.00 | $24.02 | 3,731 |
| 2017-08-15 | $25.99 | $26.13 | $25.93 | $26.07 | $24.09 | 8,006 |
| 2017-08-14 | $25.95 | $26.11 | $25.95 | $26.09 | $24.10 | 3,309 |
| 2017-08-11 | $25.96 | $25.99 | $25.92 | $25.99 | $24.01 | 4,004 |
| 2017-08-10 | $26.08 | $26.17 | $26.02 | $26.16 | $24.17 | 5,530 |
| 2017-08-09 | $26.16 | $26.33 | $26.10 | $26.29 | $24.29 | 4,600 |
| 2017-08-08 | $26.11 | $26.31 | $26.11 | $26.17 | $24.18 | 2,795 |
| 2017-08-07 | $26.07 | $26.30 | $26.07 | $26.24 | $24.25 | 3,090 |
| 2017-08-04 | $26.07 | $26.25 | $26.03 | $26.25 | $24.26 | 5,900 |
| 2017-08-03 | $26.10 | $26.30 | $26.02 | $26.15 | $24.16 | 6,599 |
| 2017-08-02 | $26.22 | $26.22 | $26.04 | $26.18 | $24.19 | 3,570 |
| 2017-08-01 | $26.21 | $26.22 | $26.02 | $26.13 | $24.14 | 13,704 |
| 2017-07-31 | $26.12 | $26.21 | $26.10 | $26.12 | $24.13 | 8,569 |
| 2017-07-28 | $26.04 | $26.12 | $26.04 | $26.05 | $24.07 | 2,349 |
| 2017-07-27 | $26.10 | $26.13 | $26.07 | $26.12 | $24.13 | 6,895 |
| 2017-07-26 | $25.96 | $26.10 | $25.96 | $26.09 | $24.10 | 11,135 |
| 2017-07-25 | $25.92 | $26.00 | $25.92 | $25.97 | $24.00 | 11,737 |
| 2017-07-24 | $26.06 | $26.06 | $25.91 | $25.98 | $24.01 | 8,167 |
| 2017-07-21 | $26.16 | $26.16 | $26.09 | $26.09 | $24.11 | 2,118 |
| 2017-07-20 | $26.13 | $26.21 | $26.10 | $26.10 | $24.12 | 4,205 |
| 2017-07-19 | $26.07 | $26.25 | $26.07 | $26.16 | $24.17 | 5,487 |
| 2017-07-18 | $26.15 | $26.18 | $26.06 | $26.18 | $24.19 | 64,102 |
| 2017-07-17 | $26.13 | $26.14 | $26.03 | $26.07 | $24.09 | 10,005 |
| 2017-07-14 | $26.33 | $26.33 | $25.94 | $26.05 | $24.07 | 3,945 |
| 2017-07-13 | $25.99 | $26.20 | $25.97 | $26.16 | $24.17 | 7,836 |
| 2017-07-12 | $26.01 | $26.18 | $25.96 | $26.18 | $24.19 | 4,466 |
| 2017-07-11 | $25.90 | $25.98 | $25.90 | $25.96 | $23.98 | 3,287 |
| 2017-07-10 | $25.94 | $26.06 | $25.85 | $26.06 | $24.08 | 12,043 |
| 2017-07-07 | $25.90 | $26.26 | $25.85 | $26.19 | $24.20 | 36,124 |
| 2017-07-06 | $25.90 | $26.06 | $25.90 | $25.92 | $23.95 | 6,896 |
| 2017-07-05 | $26.16 | $26.16 | $25.90 | $26.03 | $24.05 | 17,373 |
| 2017-07-03 | $25.81 | $26.06 | $25.81 | $26.06 | $24.08 | 3,362 |
| 2017-06-30 | $25.80 | $26.08 | $25.80 | $25.94 | $23.97 | 2,161 |
| 2017-06-29 | $25.84 | $26.19 | $25.84 | $25.92 | $23.95 | 3,976 |
| 2017-06-28 | $26.21 | $26.21 | $25.95 | $25.96 | $23.99 | 3,087 |
| 2017-06-27 | $26.44 | $26.53 | $26.30 | $26.30 | $23.98 | 7,171 |
| 2017-06-26 | $26.33 | $26.49 | $26.33 | $26.35 | $24.03 | 3,837 |
| 2017-06-23 | $26.86 | $26.86 | $26.14 | $26.35 | $24.03 | 20,323 |
| 2017-06-22 | $26.90 | $26.91 | $26.65 | $26.91 | $24.54 | 2,574 |
| 2017-06-21 | $26.73 | $26.82 | $26.71 | $26.74 | $24.38 | 5,137 |
| 2017-06-20 | $26.47 | $26.97 | $26.47 | $26.78 | $24.42 | 9,864 |
| 2017-06-19 | $26.62 | $26.78 | $26.44 | $26.63 | $24.28 | 11,092 |
| 2017-06-16 | $26.65 | $26.75 | $26.62 | $26.69 | $24.34 | 2,873 |
| 2017-06-15 | $26.52 | $26.78 | $26.52 | $26.73 | $24.37 | 6,420 |
| 2017-06-14 | $26.57 | $26.92 | $26.25 | $26.78 | $24.42 | 6,604 |
| 2017-06-13 | $26.02 | $26.64 | $25.87 | $26.64 | $24.29 | 7,288 |
| 2017-06-12 | $26.36 | $26.36 | $26.09 | $26.16 | $23.86 | 3,534 |
| 2017-06-09 | $25.84 | $26.36 | $25.84 | $26.36 | $24.04 | 5,024 |
| 2017-06-08 | $25.81 | $25.91 | $25.75 | $25.89 | $23.61 | 90,748 |
| 2017-06-07 | $25.72 | $25.93 | $25.66 | $25.93 | $23.65 | 14,292 |
| 2017-06-06 | $25.65 | $25.87 | $25.65 | $25.78 | $23.51 | 2,376 |
| 2017-06-05 | $25.91 | $25.91 | $25.66 | $25.80 | $23.53 | 9,581 |
| 2017-06-02 | $25.68 | $25.81 | $25.66 | $25.81 | $23.53 | 7,989 |
| 2017-06-01 | $25.72 | $25.72 | $25.61 | $25.72 | $23.45 | 4,584 |
| 2017-05-31 | $25.66 | $25.69 | $25.53 | $25.66 | $23.40 | 7,114 |
| 2017-05-30 | $25.56 | $25.72 | $25.56 | $25.70 | $23.43 | 6,275 |
| 2017-05-26 | $25.72 | $25.72 | $25.55 | $25.68 | $23.42 | 5,397 |
| 2017-05-25 | $25.72 | $25.72 | $25.66 | $25.69 | $23.43 | 4,277 |
| 2017-05-24 | $25.57 | $25.70 | $25.57 | $25.69 | $23.43 | 5,726 |
| 2017-05-23 | $25.70 | $25.70 | $25.51 | $25.69 | $23.43 | 6,238 |
| 2017-05-22 | $25.58 | $25.70 | $25.53 | $25.65 | $23.39 | 7,727 |
| 2017-05-19 | $25.34 | $25.74 | $25.34 | $25.69 | $23.43 | 4,850 |
| 2017-05-18 | $25.47 | $25.57 | $25.02 | $25.53 | $23.28 | 5,491 |
| 2017-05-17 | $25.47 | $25.63 | $25.39 | $25.49 | $23.24 | 9,270 |
| 2017-05-16 | $25.56 | $25.66 | $25.51 | $25.64 | $23.38 | 5,936 |
| 2017-05-15 | $25.46 | $25.65 | $25.46 | $25.65 | $23.39 | 5,988 |
| 2017-05-12 | $25.37 | $25.78 | $25.37 | $25.40 | $23.16 | 106,942 |
| 2017-05-11 | $25.52 | $25.60 | $25.46 | $25.50 | $23.25 | 13,305 |
| 2017-05-10 | $25.61 | $26.05 | $25.51 | $25.55 | $23.30 | 4,779 |
| 2017-05-09 | $25.59 | $25.89 | $25.59 | $25.64 | $23.38 | 5,652 |
| 2017-05-08 | $25.53 | $25.92 | $25.44 | $25.67 | $23.41 | 4,298 |
| 2017-05-05 | $25.34 | $25.75 | $25.34 | $25.62 | $23.36 | 10,579 |
| 2017-05-04 | $25.82 | $25.82 | $25.40 | $25.40 | $23.16 | 11,648 |
| 2017-05-03 | $25.77 | $26.00 | $25.66 | $25.81 | $23.54 | 9,744 |
| 2017-05-02 | $26.00 | $26.00 | $25.78 | $25.78 | $23.51 | 3,560 |
| 2017-05-01 | $25.75 | $26.05 | $25.75 | $26.00 | $23.71 | 9,135 |
| 2017-04-28 | $25.45 | $26.22 | $25.44 | $25.92 | $23.64 | 96 |
| 2017-04-27 | $25.30 | $25.45 | $25.21 | $25.45 | $23.21 | 5,135 |
| 2017-04-26 | $25.25 | $25.35 | $25.21 | $25.35 | $23.12 | 3,940 |
| 2017-04-25 | $25.21 | $25.28 | $25.21 | $25.25 | $23.03 | 10,591 |
| 2017-04-24 | $25.09 | $25.43 | $24.98 | $25.28 | $23.05 | 19,668 |
| 2017-04-21 | $25.01 | $25.04 | $24.89 | $25.03 | $22.83 | 12,118 |
| 2017-04-20 | $24.91 | $25.03 | $24.88 | $24.95 | $22.75 | 18,767 |
| 2017-04-19 | $25.09 | $25.09 | $24.95 | $24.95 | $22.75 | 16,249 |
| 2017-04-18 | $25.05 | $25.09 | $25.01 | $25.05 | $22.84 | 22,964 |
| 2017-04-17 | $25.07 | $25.07 | $25.04 | $25.05 | $22.84 | 14,605 |
| 2017-04-13 | $25.00 | $25.10 | $24.91 | $25.03 | $22.83 | 25,990 |
| 2017-04-12 | $25.03 | $25.07 | $25.02 | $25.06 | $22.85 | 5,571 |
| 2017-04-11 | $25.06 | $25.06 | $25.00 | $25.02 | $22.82 | 11,261 |
| 2017-04-10 | $24.98 | $25.08 | $24.95 | $24.98 | $22.78 | 19,959 |
| 2017-04-07 | $24.94 | $25.10 | $24.94 | $25.03 | $22.83 | 10,694 |
| 2017-04-06 | $25.00 | $25.06 | $24.91 | $24.99 | $22.79 | 16,239 |
| 2017-04-05 | $24.85 | $25.02 | $24.85 | $25.00 | $22.80 | 43,783 |
| 2017-04-04 | $24.95 | $25.00 | $24.87 | $24.88 | $22.69 | 18,346 |
| 2017-04-03 | $25.05 | $25.06 | $24.82 | $24.93 | $22.74 | 23,815 |
| 2017-03-31 | $24.72 | $24.86 | $24.70 | $24.74 | $22.56 | 5,519 |
| 2017-03-30 | $24.75 | $24.88 | $24.72 | $24.72 | $22.54 | 8,908 |
| 2017-03-29 | $25.01 | $25.05 | $24.80 | $24.90 | $22.71 | 9,976 |
| 2017-03-28 | $25.19 | $25.29 | $25.15 | $25.20 | $22.67 | 9,200 |
| 2017-03-27 | $25.18 | $25.18 | $25.01 | $25.06 | $22.54 | 13,904 |
| 2017-03-24 | $24.91 | $25.19 | $24.87 | $25.01 | $22.50 | 13,109 |
| 2017-03-23 | $24.76 | $25.07 | $24.74 | $25.07 | $22.55 | 10,396 |
| 2017-03-22 | $24.69 | $24.74 | $24.66 | $24.68 | $22.20 | 8,609 |
| 2017-03-21 | $24.75 | $24.78 | $24.44 | $24.59 | $22.12 | 25,309 |
| 2017-03-20 | $24.88 | $24.88 | $24.61 | $24.75 | $22.26 | 7,990 |
| 2017-03-17 | $24.72 | $24.79 | $24.65 | $24.70 | $22.22 | 9,198 |
| 2017-03-16 | $24.59 | $24.69 | $24.55 | $24.60 | $22.13 | 11,460 |
| 2017-03-15 | $24.42 | $24.70 | $24.42 | $24.54 | $22.07 | 58,234 |
| 2017-03-14 | $24.38 | $24.58 | $24.38 | $24.52 | $22.06 | 4,321 |
| 2017-03-13 | $24.58 | $24.78 | $24.57 | $24.57 | $22.10 | 5,414 |
| 2017-03-10 | $24.31 | $24.63 | $24.31 | $24.63 | $22.15 | 11,671 |
| 2017-03-09 | $24.81 | $24.81 | $24.32 | $24.32 | $21.88 | 10,394 |
| 2017-03-08 | $24.85 | $25.04 | $24.47 | $24.57 | $22.10 | 16,044 |
| 2017-03-07 | $24.85 | $25.00 | $24.85 | $24.91 | $22.41 | 9,157 |
| 2017-03-06 | $24.96 | $25.09 | $24.96 | $24.96 | $22.45 | 7,630 |
| 2017-03-03 | $25.04 | $25.04 | $24.85 | $24.95 | $22.44 | 7,584 |
| 2017-03-02 | $24.87 | $25.07 | $24.87 | $25.01 | $22.50 | 5,608 |
| 2017-03-01 | $25.06 | $25.06 | $24.84 | $24.91 | $22.41 | 10,279 |
| 2017-02-28 | $25.15 | $25.15 | $24.97 | $25.05 | $22.53 | 4,679 |
| 2017-02-27 | $25.12 | $25.19 | $25.06 | $25.18 | $22.65 | 7,141 |
| 2017-02-24 | $25.02 | $25.04 | $24.91 | $24.98 | $22.47 | 11,080 |
| 2017-02-23 | $24.95 | $25.10 | $24.95 | $25.03 | $22.51 | 6,543 |
| 2017-02-22 | $25.02 | $25.12 | $25.00 | $25.03 | $22.51 | 6,273 |
| 2017-02-21 | $25.17 | $25.17 | $25.01 | $25.05 | $22.53 | 7,242 |
| 2017-02-17 | $25.02 | $25.13 | $25.02 | $25.10 | $22.58 | 7,044 |
| 2017-02-16 | $25.05 | $25.11 | $25.00 | $25.00 | $22.49 | 12,521 |
| 2017-02-15 | $25.08 | $25.12 | $25.04 | $25.09 | $22.57 | 6,893 |
| 2017-02-14 | $24.96 | $25.04 | $24.79 | $25.04 | $22.52 | 19,653 |
| 2017-02-13 | $24.98 | $24.99 | $24.90 | $24.99 | $22.48 | 7,268 |
| 2017-02-10 | $25.01 | $25.02 | $24.91 | $24.94 | $22.43 | 6,487 |
| 2017-02-09 | $25.00 | $25.10 | $24.90 | $25.00 | $22.49 | 22,199 |
| 2017-02-08 | $25.04 | $25.09 | $24.99 | $25.08 | $22.55 | 33,043 |
| 2017-02-07 | $25.11 | $25.11 | $24.92 | $25.01 | $22.50 | 36,174 |
| 2017-02-06 | $25.10 | $25.12 | $25.05 | $25.06 | $22.54 | 9,639 |
| 2017-02-03 | $25.20 | $25.20 | $24.92 | $24.92 | $22.42 | 6,771 |
| 2017-02-02 | $24.87 | $25.09 | $24.87 | $24.90 | $22.40 | 7,188 |
| 2017-02-01 | $24.95 | $25.06 | $24.81 | $24.86 | $22.36 | 6,528 |
| 2017-01-31 | $24.90 | $24.90 | $24.66 | $24.85 | $22.35 | 9,328 |
| 2017-01-30 | $24.90 | $24.95 | $24.71 | $24.89 | $22.39 | 11,257 |
| 2017-01-27 | $24.95 | $24.95 | $24.72 | $24.79 | $22.30 | 9,810 |
| 2017-01-26 | $24.56 | $24.83 | $24.50 | $24.80 | $22.31 | 10,870 |
| 2017-01-25 | $24.78 | $24.80 | $24.55 | $24.67 | $22.19 | 11,068 |
| 2017-01-24 | $24.89 | $24.91 | $24.64 | $24.80 | $22.31 | 9,836 |
| 2017-01-23 | $24.98 | $25.08 | $24.58 | $24.84 | $22.34 | 16,896 |
| 2017-01-20 | $25.00 | $25.14 | $24.85 | $24.88 | $22.38 | 5,398 |
| 2017-01-19 | $24.92 | $25.06 | $24.59 | $24.87 | $22.37 | 16,503 |
| 2017-01-18 | $24.70 | $25.13 | $24.70 | $24.74 | $22.25 | 15,310 |
| 2017-01-17 | $24.80 | $24.94 | $24.60 | $24.83 | $22.33 | 52,873 |
| 2017-01-13 | $24.75 | $24.76 | $24.50 | $24.55 | $22.08 | 10,346 |
| 2017-01-12 | $24.64 | $24.84 | $24.64 | $24.73 | $22.24 | 6,575 |
| 2017-01-11 | $24.54 | $24.73 | $24.54 | $24.70 | $22.22 | 7,723 |
| 2017-01-10 | $24.68 | $24.68 | $24.18 | $24.55 | $22.08 | 10,961 |
| 2017-01-09 | $24.30 | $24.83 | $24.04 | $24.55 | $22.08 | 17,741 |
| 2017-01-06 | $24.31 | $24.52 | $23.83 | $24.29 | $21.85 | 10,984 |
| 2017-01-05 | $24.46 | $24.46 | $23.75 | $24.31 | $21.87 | 15,694 |
| 2017-01-04 | $23.77 | $24.47 | $23.77 | $24.47 | $22.01 | 10,583 |
| 2017-01-03 | $23.41 | $23.75 | $23.30 | $23.75 | $21.36 | 13,396 |
| 2016-12-30 | $23.66 | $23.79 | $23.35 | $23.35 | $21.00 | 16,384 |
| 2016-12-29 | $23.63 | $23.70 | $23.51 | $23.65 | $21.27 | 7,313 |
| 2016-12-28 | $24.23 | $24.23 | $23.61 | $23.66 | $21.28 | 8,699 |
| 2016-12-27 | $24.21 | $24.40 | $24.14 | $24.33 | $21.57 | 8,748 |
| 2016-12-23 | $23.92 | $24.29 | $23.92 | $24.29 | $21.54 | 15,069 |
| 2016-12-22 | $23.50 | $24.26 | $23.50 | $23.91 | $21.20 | 20,215 |
| 2016-12-21 | $23.32 | $23.54 | $23.26 | $23.54 | $20.87 | 13,650 |
| 2016-12-20 | $23.18 | $23.34 | $23.09 | $23.11 | $20.49 | 16,632 |
| 2016-12-19 | $22.85 | $23.29 | $22.85 | $23.17 | $20.54 | 24,894 |
| 2016-12-16 | $22.87 | $23.03 | $22.75 | $22.80 | $20.21 | 21,151 |
| 2016-12-15 | $22.79 | $22.96 | $22.31 | $22.76 | $20.18 | 25,786 |
| 2016-12-14 | $22.69 | $23.00 | $22.62 | $22.66 | $20.09 | 31,642 |
| 2016-12-13 | $22.85 | $22.97 | $22.62 | $22.66 | $20.09 | 29,247 |
| 2016-12-12 | $23.24 | $23.24 | $22.61 | $22.79 | $20.21 | 27,970 |
| 2016-12-09 | $23.32 | $23.46 | $23.10 | $23.10 | $20.48 | 18,164 |
| 2016-12-08 | $23.48 | $23.52 | $23.35 | $23.38 | $20.73 | 30,211 |
| 2016-12-07 | $23.41 | $23.90 | $23.41 | $23.62 | $20.94 | 25,649 |
| 2016-12-06 | $23.49 | $23.72 | $23.39 | $23.46 | $20.80 | 14,558 |
| 2016-12-05 | $23.41 | $23.61 | $23.39 | $23.40 | $20.75 | 15,292 |
| 2016-12-02 | $23.50 | $24.32 | $23.45 | $23.48 | $20.82 | 13,915 |
| 2016-12-01 | $24.24 | $24.61 | $23.50 | $23.55 | $20.88 | 11,091 |
| 2016-11-30 | $24.82 | $24.91 | $24.06 | $24.12 | $21.39 | 13,911 |
| 2016-11-29 | $24.75 | $24.97 | $24.75 | $24.97 | $22.14 | 10,284 |
| 2016-11-28 | $24.99 | $25.16 | $24.87 | $24.95 | $22.12 | 10,044 |
| 2016-11-25 | $24.80 | $25.10 | $24.80 | $25.09 | $22.24 | 3,384 |
| 2016-11-23 | $24.80 | $24.90 | $24.76 | $24.87 | $22.05 | 6,064 |
| 2016-11-22 | $25.13 | $25.13 | $24.85 | $24.99 | $22.16 | 11,676 |
| 2016-11-21 | $24.75 | $25.18 | $24.75 | $24.90 | $22.08 | 7,933 |
| 2016-11-18 | $24.33 | $25.07 | $24.08 | $24.90 | $22.08 | 32,411 |
| 2016-11-17 | $25.21 | $25.21 | $24.26 | $24.70 | $21.90 | 12,597 |
| 2016-11-16 | $24.01 | $25.05 | $23.90 | $25.02 | $22.18 | 34,890 |
| 2016-11-15 | $23.66 | $24.46 | $23.60 | $23.84 | $21.14 | 23,538 |
| 2016-11-14 | $24.33 | $24.65 | $23.42 | $23.52 | $20.85 | 57,328 |
| 2016-11-11 | $24.53 | $24.99 | $24.24 | $24.60 | $21.81 | 33,844 |
| 2016-11-10 | $25.71 | $25.71 | $24.15 | $24.52 | $21.74 | 34,849 |
| 2016-11-09 | $26.15 | $26.28 | $25.40 | $25.47 | $22.58 | 11,317 |
| 2016-11-08 | $26.30 | $26.30 | $26.15 | $26.15 | $23.19 | 7,490 |
| 2016-11-07 | $26.40 | $26.40 | $26.16 | $26.35 | $23.36 | 5,345 |
| 2016-11-04 | $26.21 | $26.37 | $26.15 | $26.20 | $23.23 | 5,683 |
| 2016-11-03 | $26.31 | $26.31 | $26.05 | $26.05 | $23.10 | 5,073 |
| 2016-11-02 | $26.29 | $26.41 | $26.18 | $26.18 | $23.21 | 4,948 |
| 2016-11-01 | $26.30 | $26.30 | $26.07 | $26.13 | $23.17 | 3,928 |
| 2016-10-31 | $26.32 | $26.46 | $26.24 | $26.33 | $23.34 | 6,640 |
| 2016-10-28 | $26.21 | $26.29 | $26.20 | $26.20 | $23.23 | 5,515 |
| 2016-10-27 | $26.95 | $26.95 | $26.03 | $26.35 | $23.36 | 7,841 |
| 2016-10-26 | $26.61 | $27.23 | $26.61 | $26.62 | $23.60 | 5,498 |
| 2016-10-25 | $26.65 | $26.67 | $26.61 | $26.61 | $23.59 | 7,259 |
| 2016-10-24 | $27.08 | $27.20 | $26.68 | $26.69 | $23.66 | 2,820 |
| 2016-10-21 | $27.54 | $27.54 | $26.75 | $27.05 | $23.98 | 6,440 |
| 2016-10-20 | $26.53 | $26.53 | $26.35 | $26.49 | $23.49 | 2,757 |
| 2016-10-19 | $26.56 | $26.56 | $26.36 | $26.46 | $23.46 | 2,930 |
| 2016-10-18 | $26.44 | $26.44 | $26.26 | $26.26 | $23.28 | 5,644 |
| 2016-10-17 | $26.15 | $26.40 | $26.13 | $26.29 | $23.31 | 11,601 |
| 2016-10-14 | $26.19 | $26.35 | $26.12 | $26.12 | $23.16 | 12,248 |
| 2016-10-13 | $26.34 | $26.34 | $26.09 | $26.09 | $23.13 | 2,282 |
| 2016-10-12 | $26.72 | $27.51 | $26.09 | $26.09 | $23.13 | 6,412 |
| 2016-10-11 | $26.96 | $27.00 | $26.49 | $26.49 | $23.49 | 4,781 |
| 2016-10-10 | $27.14 | $27.60 | $26.59 | $27.05 | $23.98 | 5,148 |
| 2016-10-07 | $27.13 | $27.80 | $26.53 | $26.63 | $23.61 | 2,790 |
| 2016-10-06 | $26.98 | $27.44 | $26.77 | $26.83 | $23.79 | 7,076 |
| 2016-10-05 | $27.34 | $27.34 | $26.92 | $27.10 | $24.03 | 6,104 |
| 2016-10-04 | $27.02 | $27.35 | $27.02 | $27.35 | $24.25 | 9,493 |
| 2016-10-03 | $27.20 | $27.20 | $27.06 | $27.15 | $24.07 | 5,490 |
| 2016-09-30 | $26.76 | $27.37 | $26.76 | $27.37 | $24.27 | 11,867 |
| 2016-09-29 | $27.27 | $27.30 | $26.52 | $26.52 | $23.51 | 13,034 |
| 2016-09-28 | $27.80 | $27.80 | $26.82 | $26.92 | $23.87 | 12,573 |
| 2016-09-27 | $27.41 | $28.00 | $27.27 | $27.66 | $24.21 | 6,638 |
| 2016-09-26 | $27.80 | $27.80 | $27.00 | $27.31 | $23.91 | 10,677 |
| 2016-09-23 | $27.10 | $27.80 | $27.08 | $27.52 | $24.09 | 20,582 |
| 2016-09-22 | $27.10 | $27.10 | $26.85 | $27.06 | $23.69 | 11,585 |
| 2016-09-21 | $27.20 | $27.20 | $26.80 | $26.84 | $23.50 | 8,383 |
| 2016-09-20 | $26.84 | $27.19 | $26.70 | $27.14 | $23.76 | 22,749 |
| 2016-09-19 | $26.69 | $26.90 | $26.64 | $26.69 | $23.37 | 14,690 |
| 2016-09-16 | $26.72 | $26.72 | $26.50 | $26.66 | $23.34 | 9,239 |
| 2016-09-15 | $26.48 | $26.74 | $26.36 | $26.56 | $23.25 | 24,532 |
| 2016-09-14 | $26.74 | $26.76 | $26.36 | $26.37 | $23.09 | 21,860 |
| 2016-09-13 | $26.79 | $26.79 | $26.36 | $26.56 | $23.25 | 21,317 |
| 2016-09-12 | $26.72 | $26.97 | $26.57 | $26.65 | $23.33 | 21,765 |
| 2016-09-09 | $26.86 | $26.90 | $26.55 | $26.66 | $23.34 | 24,291 |
| 2016-09-08 | $26.82 | $27.60 | $26.77 | $26.77 | $23.44 | 15,413 |
| 2016-09-07 | $26.86 | $27.22 | $26.85 | $26.87 | $23.52 | 17,938 |
| 2016-09-06 | $26.98 | $26.98 | $26.72 | $26.78 | $23.44 | 24,957 |
| 2016-09-02 | $26.97 | $27.44 | $26.74 | $26.79 | $23.45 | 38,869 |
| 2016-09-01 | $26.80 | $26.80 | $26.73 | $26.80 | $23.46 | 11,795 |
| 2016-08-31 | $27.00 | $27.28 | $26.84 | $26.84 | $23.50 | 14,515 |
| 2016-08-30 | $26.81 | $26.86 | $26.73 | $26.80 | $23.46 | 17,445 |
| 2016-08-29 | $26.77 | $26.77 | $26.65 | $26.72 | $23.39 | 15,246 |
| 2016-08-26 | $26.71 | $26.72 | $26.63 | $26.64 | $23.32 | 7,114 |
| 2016-08-25 | $26.73 | $26.73 | $26.67 | $26.71 | $23.38 | 17,059 |
| 2016-08-24 | $26.74 | $26.74 | $26.67 | $26.68 | $23.36 | 30,243 |
| 2016-08-23 | $26.81 | $26.81 | $26.66 | $26.70 | $23.37 | 20,693 |
| 2016-08-22 | $26.74 | $26.74 | $26.65 | $26.69 | $23.37 | 13,168 |
| 2016-08-19 | $26.80 | $26.80 | $26.64 | $26.69 | $23.37 | 14,543 |
| 2016-08-18 | $26.78 | $26.78 | $26.67 | $26.68 | $23.36 | 17,092 |
| 2016-08-17 | $26.72 | $26.72 | $26.62 | $26.64 | $23.32 | 21,968 |
| 2016-08-16 | $26.68 | $26.72 | $26.63 | $26.67 | $23.35 | 18,636 |
| 2016-08-15 | $26.60 | $26.78 | $26.56 | $26.57 | $23.26 | 22,720 |
| 2016-08-12 | $26.70 | $26.70 | $26.51 | $26.55 | $23.24 | 16,801 |
| 2016-08-11 | $26.74 | $26.75 | $26.56 | $26.58 | $23.27 | 22,390 |
| 2016-08-10 | $26.81 | $26.81 | $26.54 | $26.55 | $23.24 | 12,701 |
| 2016-08-09 | $26.70 | $26.70 | $26.57 | $26.58 | $23.27 | 262,662 |
| 2016-08-08 | $26.66 | $26.68 | $26.62 | $26.62 | $23.31 | 26,840 |
| 2016-08-05 | $26.66 | $26.68 | $26.48 | $26.51 | $23.21 | 12,662 |
| 2016-08-04 | $26.59 | $26.61 | $26.53 | $26.53 | $23.23 | 10,066 |
| 2016-08-03 | $26.78 | $26.80 | $26.50 | $26.57 | $23.26 | 17,717 |
| 2016-08-02 | $26.75 | $26.78 | $26.69 | $26.71 | $23.38 | 9,970 |
| 2016-08-01 | $26.97 | $26.97 | $26.71 | $26.75 | $23.42 | 18,815 |
| 2016-07-29 | $26.79 | $26.97 | $26.79 | $26.96 | $23.60 | 12,224 |
| 2016-07-28 | $26.71 | $26.77 | $26.61 | $26.68 | $23.36 | 14,849 |
| 2016-07-27 | $26.58 | $26.73 | $26.53 | $26.59 | $23.28 | 20,706 |
| 2016-07-26 | $26.88 | $26.88 | $26.49 | $26.50 | $23.20 | 28,998 |
| 2016-07-25 | $26.85 | $26.96 | $26.72 | $26.79 | $23.45 | 22,175 |
| 2016-07-22 | $26.89 | $26.89 | $26.70 | $26.76 | $23.43 | 16,829 |
| 2016-07-21 | $26.94 | $26.94 | $26.60 | $26.87 | $23.52 | 16,807 |
| 2016-07-20 | $26.84 | $26.84 | $26.56 | $26.74 | $23.41 | 16,960 |
| 2016-07-19 | $26.59 | $26.77 | $26.52 | $26.75 | $23.42 | 15,926 |
| 2016-07-18 | $26.35 | $26.47 | $26.29 | $26.37 | $23.09 | 28,729 |
| 2016-07-15 | $26.70 | $26.94 | $26.12 | $26.12 | $22.87 | 34,498 |
| 2016-07-14 | $26.91 | $27.75 | $26.45 | $26.57 | $23.26 | 46,660 |
| 2016-07-13 | $26.99 | $27.00 | $26.71 | $26.76 | $23.43 | 42,060 |
| 2016-07-12 | $26.98 | $26.99 | $26.79 | $26.79 | $23.45 | 14,618 |
| 2016-07-11 | $26.98 | $26.98 | $26.70 | $26.97 | $23.61 | 29,468 |
| 2016-07-08 | $26.94 | $26.94 | $26.62 | $26.62 | $23.30 | 20,828 |
| 2016-07-07 | $26.98 | $26.98 | $26.65 | $26.76 | $23.42 | 23,021 |
| 2016-07-06 | $26.80 | $26.85 | $26.62 | $26.63 | $23.31 | 28,424 |
| 2016-07-05 | $26.62 | $26.80 | $26.61 | $26.78 | $23.44 | 19,868 |
| 2016-07-01 | $27.00 | $27.00 | $26.70 | $26.80 | $23.46 | 14,659 |
| 2016-06-30 | $26.99 | $27.00 | $26.78 | $26.85 | $23.51 | 15,229 |
| 2016-06-29 | $26.97 | $26.97 | $26.66 | $26.90 | $23.55 | 18,171 |
| 2016-06-28 | $26.74 | $26.87 | $26.44 | $26.83 | $23.49 | 28,404 |
| 2016-06-27 | $26.94 | $26.94 | $26.77 | $26.89 | $23.21 | 9,508 |
| 2016-06-24 | $26.92 | $26.92 | $26.28 | $26.90 | $23.22 | 44,143 |
| 2016-06-23 | $26.80 | $26.95 | $26.55 | $26.82 | $23.15 | 23,604 |
| 2016-06-22 | $26.85 | $26.94 | $26.48 | $26.84 | $23.17 | 112,749 |
| 2016-06-21 | $26.79 | $26.84 | $26.57 | $26.80 | $23.14 | 34,369 |
| 2016-06-20 | $26.59 | $26.83 | $26.32 | $26.80 | $23.14 | 49,043 |
| 2016-06-17 | $26.15 | $26.76 | $26.10 | $26.76 | $23.10 | 50,887 |
| 2016-06-16 | $26.15 | $26.17 | $26.00 | $26.07 | $22.51 | 29,478 |
| 2016-06-15 | $26.10 | $26.13 | $26.03 | $26.07 | $22.51 | 21,090 |
| 2016-06-14 | $26.07 | $26.14 | $25.94 | $26.01 | $22.45 | 45,908 |
| 2016-06-13 | $26.06 | $26.16 | $25.96 | $26.00 | $22.44 | 82,208 |
| 2016-06-10 | $26.15 | $26.17 | $26.05 | $26.05 | $22.49 | 18,252 |
| 2016-06-09 | $26.17 | $26.17 | $26.13 | $26.16 | $22.58 | 12,971 |
| 2016-06-08 | $26.20 | $26.20 | $26.07 | $26.16 | $22.58 | 29,662 |
| 2016-06-07 | $26.25 | $26.25 | $26.10 | $26.15 | $22.57 | 40,142 |
| 2016-06-06 | $26.22 | $26.26 | $26.19 | $26.22 | $22.63 | 24,015 |
| 2016-06-03 | $26.17 | $26.38 | $26.17 | $26.17 | $22.59 | 38,090 |
| 2016-06-02 | $26.18 | $26.24 | $26.12 | $26.17 | $22.59 | 29,507 |
| 2016-06-01 | $26.20 | $26.23 | $26.05 | $26.16 | $22.58 | 21,891 |
| 2016-05-31 | $26.25 | $26.27 | $26.20 | $26.20 | $22.62 | 30,976 |
| 2016-05-27 | $26.23 | $26.48 | $26.16 | $26.17 | $22.59 | 39,928 |
| 2016-05-26 | $26.39 | $26.39 | $26.17 | $26.17 | $22.59 | 38,230 |
| 2016-05-25 | $26.29 | $26.40 | $26.22 | $26.35 | $22.75 | 29,085 |
| 2016-05-24 | $26.26 | $26.37 | $26.20 | $26.24 | $22.65 | 20,320 |
| 2016-05-23 | $26.41 | $26.44 | $26.06 | $26.26 | $22.67 | 23,799 |
| 2016-05-20 | $26.54 | $26.54 | $26.17 | $26.25 | $22.66 | 27,694 |
| 2016-05-19 | $26.54 | $26.54 | $26.11 | $26.20 | $22.62 | 34,781 |
| 2016-05-18 | $26.49 | $26.49 | $26.25 | $26.42 | $22.81 | 36,419 |
| 2016-05-17 | $26.49 | $26.49 | $26.26 | $26.44 | $22.82 | 12,329 |
| 2016-05-16 | $26.14 | $26.81 | $26.14 | $26.50 | $22.88 | 18,704 |
| 2016-05-13 | $26.15 | $26.19 | $26.05 | $26.09 | $22.52 | 14,461 |
| 2016-05-12 | $26.15 | $26.18 | $26.10 | $26.11 | $22.54 | 13,097 |
| 2016-05-11 | $26.20 | $26.20 | $26.06 | $26.06 | $22.50 | 26,423 |
| 2016-05-10 | $26.15 | $26.15 | $26.06 | $26.15 | $22.57 | 23,994 |
| 2016-05-09 | $26.24 | $26.25 | $26.11 | $26.12 | $22.55 | 16,504 |
| 2016-05-06 | $26.24 | $26.24 | $26.13 | $26.24 | $22.65 | 15,729 |
| 2016-05-05 | $26.19 | $26.25 | $26.10 | $26.19 | $22.61 | 10,895 |
| 2016-05-04 | $26.18 | $26.19 | $26.05 | $26.18 | $22.60 | 15,501 |
| 2016-05-03 | $26.10 | $26.19 | $26.10 | $26.13 | $22.56 | 24,009 |
| 2016-05-02 | $26.24 | $26.24 | $26.10 | $26.16 | $22.58 | 12,941 |
| 2016-04-29 | $25.98 | $26.25 | $25.98 | $26.20 | $22.61 | 23,439 |
| 2016-04-28 | $26.24 | $26.24 | $26.02 | $26.18 | $22.60 | 16,054 |
| 2016-04-27 | $25.78 | $26.19 | $25.70 | $26.16 | $22.58 | 108,629 |
| 2016-04-26 | $25.78 | $25.79 | $25.65 | $25.74 | $22.22 | 46,762 |
| 2016-04-25 | $25.78 | $25.78 | $25.65 | $25.74 | $22.22 | 31,090 |
| 2016-04-22 | $25.69 | $25.79 | $25.60 | $25.79 | $22.26 | 51,995 |
| 2016-04-21 | $25.78 | $25.78 | $25.59 | $25.59 | $22.09 | 58,675 |
| 2016-04-20 | $25.75 | $25.79 | $25.68 | $25.72 | $22.20 | 44,826 |
| 2016-04-19 | $25.55 | $25.87 | $25.55 | $25.68 | $22.17 | 49,966 |
| 2016-04-18 | $25.56 | $25.58 | $25.47 | $25.54 | $22.05 | 57,619 |
| 2016-04-15 | $25.58 | $25.59 | $25.51 | $25.56 | $22.07 | 38,890 |
| 2016-04-14 | $25.54 | $25.54 | $25.49 | $25.54 | $22.05 | 34,724 |
| 2016-04-13 | $25.58 | $25.58 | $25.45 | $25.46 | $21.98 | 53,529 |
| 2016-04-12 | $25.53 | $25.59 | $25.52 | $25.57 | $22.07 | 28,889 |
| 2016-04-11 | $25.61 | $25.63 | $25.41 | $25.58 | $22.08 | 41,733 |
| 2016-04-08 | $25.51 | $25.60 | $25.50 | $25.57 | $22.07 | 42,308 |
| 2016-04-07 | $25.42 | $25.52 | $25.35 | $25.47 | $21.99 | 44,520 |
| 2016-04-06 | $25.37 | $25.48 | $25.33 | $25.43 | $21.95 | 38,322 |
| 2016-04-05 | $25.24 | $25.34 | $25.20 | $25.33 | $21.87 | 68,006 |
| 2016-04-04 | $25.40 | $25.41 | $25.18 | $25.27 | $21.81 | 87,552 |
| 2016-04-01 | $25.44 | $25.48 | $25.35 | $25.41 | $21.94 | 50,297 |
| 2016-03-31 | $25.55 | $25.58 | $25.40 | $25.43 | $21.95 | 119,413 |
| 2016-03-30 | $25.60 | $25.65 | $25.50 | $25.51 | $22.02 | 100,858 |
| 2016-03-29 | $25.65 | $25.69 | $25.42 | $25.60 | $22.10 | 210,076 |
| 2016-03-28 | $25.89 | $25.89 | $25.60 | $25.68 | $22.16 | 152,013 |
| 2016-03-24 | $25.71 | $25.99 | $25.71 | $25.71 | $22.19 | 134,890 |
Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO) News Headlines
Recent Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO) News
Similar Companies to Entergy New Orleans Inc 1st Mtg Bd 550 Ser 04012066 (ENO) 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 | -- | -- | -- |