Global Partners LP (GLP-P-B) Exchange: NYSE
Data as of Aug. 22, 2025
$25.70 ($-0.01) -0.05%
Global Partners LP - Daily Information
Click for more stock information on Global Partners LP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.63 |
| Previous Close | $25.70 |
| High | $25.74 |
| Low | $25.63 |
| Adjusted Open | $25.63 |
| Previous Adjusted Close | $25.70 |
| Adjusted High | $25.74 |
| Adjusted Low | $25.63 |
About Global Partners LP (GLP-P-B)
Invest in Global Partners LP (GLP-P-B)
Historical Stock Data for Global Partners LP (GLP-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $25.63 | $25.74 | $25.63 | $25.70 | $25.70 | 2,865 |
| 2025-08-20 | $25.74 | $25.75 | $25.67 | $25.71 | $25.71 | 3,029 |
| 2025-08-19 | $25.67 | $25.77 | $25.63 | $25.69 | $25.69 | 6,459 |
| 2025-08-18 | $25.79 | $25.84 | $25.65 | $25.75 | $25.75 | 2,156 |
| 2025-08-15 | $25.65 | $25.84 | $25.60 | $25.81 | $25.81 | 8,192 |
| 2025-08-14 | $25.68 | $25.68 | $25.62 | $25.63 | $25.63 | 7,320 |
| 2025-08-13 | $25.69 | $25.69 | $25.63 | $25.65 | $25.65 | 3,042 |
| 2025-08-12 | $25.71 | $25.74 | $25.60 | $25.64 | $25.64 | 5,528 |
| 2025-08-11 | $25.81 | $25.82 | $25.61 | $25.69 | $25.69 | 6,403 |
| 2025-08-08 | $25.66 | $25.66 | $25.61 | $25.62 | $25.62 | 3,476 |
| 2025-08-07 | $25.68 | $25.68 | $25.61 | $25.61 | $25.61 | 1,176 |
| 2025-08-06 | $25.62 | $25.74 | $25.58 | $25.71 | $25.71 | 6,757 |
| 2025-08-05 | $25.77 | $25.77 | $25.64 | $25.77 | $25.77 | 2,538 |
| 2025-08-04 | $25.75 | $25.81 | $25.70 | $25.70 | $25.70 | 23,044 |
| 2025-08-01 | $25.42 | $25.87 | $25.42 | $25.81 | $25.81 | 10,429 |
| 2025-07-31 | $26.31 | $26.37 | $26.18 | $26.22 | $25.63 | 5,401 |
| 2025-07-30 | $26.29 | $26.29 | $26.25 | $26.25 | $26.25 | 7,354 |
| 2025-07-29 | $26.39 | $26.43 | $26.15 | $26.18 | $26.18 | 24,621 |
| 2025-07-28 | $26.27 | $26.27 | $26.17 | $26.19 | $26.19 | 8,268 |
| 2025-07-25 | $26.27 | $26.27 | $26.17 | $26.23 | $26.23 | 5,675 |
| 2025-07-24 | $26.08 | $26.20 | $26.08 | $26.14 | $26.14 | 7,888 |
| 2025-07-23 | $26.25 | $26.27 | $26.03 | $26.04 | $26.04 | 7,944 |
| 2025-07-22 | $26.15 | $26.23 | $26.15 | $26.18 | $26.18 | 7,458 |
| 2025-07-21 | $26.14 | $26.15 | $26.13 | $26.13 | $26.13 | 1,576 |
| 2025-07-18 | $26.14 | $26.14 | $26.09 | $26.11 | $26.11 | 5,600 |
| 2025-07-17 | $26.03 | $26.14 | $26.02 | $26.13 | $26.13 | 3,577 |
| 2025-07-16 | $25.98 | $26.03 | $25.97 | $26.00 | $26.00 | 8,317 |
| 2025-07-15 | $25.96 | $25.98 | $25.95 | $25.97 | $25.97 | 5,201 |
| 2025-07-14 | $26.00 | $26.00 | $25.93 | $25.96 | $25.96 | 8,344 |
| 2025-07-11 | $26.00 | $26.00 | $25.96 | $25.98 | $25.98 | 9,654 |
| 2025-07-10 | $26.00 | $26.00 | $25.97 | $25.99 | $25.99 | 2,970 |
| 2025-07-09 | $25.99 | $26.00 | $25.96 | $25.96 | $25.96 | 3,419 |
| 2025-07-08 | $25.95 | $25.99 | $25.94 | $25.98 | $25.98 | 1,785 |
| 2025-07-07 | $26.00 | $26.00 | $25.92 | $25.93 | $25.93 | 5,497 |
| 2025-07-03 | $25.99 | $25.99 | $25.91 | $25.96 | $25.96 | 4,199 |
| 2025-07-02 | $25.89 | $25.95 | $25.89 | $25.92 | $25.92 | 4,551 |
| 2025-07-01 | $25.88 | $25.93 | $25.87 | $25.87 | $25.87 | 4,165 |
| 2025-06-30 | $25.81 | $25.88 | $25.81 | $25.85 | $25.85 | 5,976 |
| 2025-06-27 | $25.78 | $25.85 | $25.77 | $25.82 | $25.82 | 3,510 |
| 2025-06-26 | $25.90 | $25.90 | $25.86 | $25.87 | $25.87 | 1,552 |
| 2025-06-25 | $25.96 | $25.98 | $25.80 | $25.88 | $25.88 | 5,631 |
| 2025-06-24 | $25.84 | $25.86 | $25.77 | $25.83 | $25.83 | 8,738 |
| 2025-06-23 | $25.89 | $25.89 | $25.80 | $25.84 | $25.84 | 2,553 |
| 2025-06-20 | $25.89 | $25.97 | $25.78 | $25.78 | $25.78 | 2,090 |
| 2025-06-18 | $25.87 | $25.87 | $25.75 | $25.85 | $25.85 | 5,393 |
| 2025-06-17 | $25.85 | $25.85 | $25.81 | $25.82 | $25.82 | 4,892 |
| 2025-06-16 | $25.77 | $25.80 | $25.76 | $25.77 | $25.77 | 9,326 |
| 2025-06-13 | $25.57 | $25.78 | $25.57 | $25.78 | $25.78 | 9,586 |
| 2025-06-12 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 645 |
| 2025-06-11 | $25.64 | $25.74 | $25.64 | $25.72 | $25.72 | 2,779 |
| 2025-06-10 | $25.73 | $25.74 | $25.65 | $25.69 | $25.69 | 1,511 |
| 2025-06-09 | $25.72 | $25.73 | $25.70 | $25.73 | $25.73 | 3,170 |
| 2025-06-06 | $25.66 | $25.70 | $25.65 | $25.69 | $25.69 | 3,982 |
| 2025-06-05 | $25.74 | $25.74 | $25.66 | $25.68 | $25.68 | 2,968 |
| 2025-06-04 | $25.72 | $25.74 | $25.64 | $25.70 | $25.70 | 4,075 |
| 2025-06-03 | $25.77 | $25.78 | $25.72 | $25.77 | $25.77 | 3,086 |
| 2025-06-02 | $25.75 | $25.78 | $25.66 | $25.78 | $25.78 | 5,732 |
| 2025-05-30 | $25.73 | $25.75 | $25.64 | $25.64 | $25.64 | 3,051 |
| 2025-05-29 | $25.63 | $25.70 | $25.63 | $25.69 | $25.69 | 3,105 |
| 2025-05-28 | $25.79 | $25.79 | $25.62 | $25.68 | $25.68 | 1,818 |
| 2025-05-27 | $25.55 | $25.75 | $25.55 | $25.75 | $25.75 | 3,304 |
| 2025-05-23 | $25.64 | $25.68 | $25.58 | $25.64 | $25.64 | 5,355 |
| 2025-05-22 | $25.56 | $25.72 | $25.54 | $25.70 | $25.70 | 5,693 |
| 2025-05-21 | $25.94 | $25.94 | $25.53 | $25.74 | $25.74 | 7,759 |
| 2025-05-20 | $25.55 | $25.76 | $25.49 | $25.64 | $25.64 | 6,340 |
| 2025-05-19 | $25.52 | $25.61 | $25.52 | $25.60 | $25.60 | 8,144 |
| 2025-05-16 | $25.79 | $25.79 | $25.59 | $25.62 | $25.62 | 3,548 |
| 2025-05-15 | $25.67 | $25.68 | $25.59 | $25.68 | $25.68 | 7,685 |
| 2025-05-14 | $25.74 | $25.74 | $25.48 | $25.53 | $25.53 | 9,839 |
| 2025-05-13 | $25.74 | $25.74 | $25.50 | $25.66 | $25.66 | 919 |
| 2025-05-12 | $25.70 | $25.70 | $25.67 | $25.68 | $25.68 | 3,271 |
| 2025-05-09 | $25.65 | $25.70 | $25.62 | $25.69 | $25.69 | 5,139 |
| 2025-05-08 | $25.64 | $25.69 | $25.63 | $25.66 | $25.66 | 8,313 |
| 2025-05-07 | $25.55 | $25.66 | $25.51 | $25.55 | $25.55 | 6,697 |
| 2025-05-06 | $25.45 | $25.46 | $25.42 | $25.45 | $25.45 | 8,088 |
| 2025-05-05 | $25.53 | $25.53 | $25.45 | $25.46 | $25.46 | 8,862 |
| 2025-05-02 | $25.53 | $25.57 | $25.52 | $25.56 | $25.56 | 4,302 |
| 2025-05-01 | $25.50 | $25.58 | $25.36 | $25.54 | $25.54 | 24,020 |
| 2025-04-30 | $25.89 | $26.12 | $25.87 | $25.98 | $25.39 | 6,331 |
| 2025-04-29 | $26.10 | $26.14 | $25.91 | $25.91 | $25.32 | 12,957 |
| 2025-04-28 | $26.02 | $26.14 | $25.95 | $25.97 | $25.38 | 6,636 |
| 2025-04-25 | $26.02 | $26.02 | $25.93 | $25.97 | $25.38 | 3,278 |
| 2025-04-24 | $26.05 | $26.11 | $25.84 | $25.94 | $25.36 | 8,719 |
| 2025-04-23 | $25.75 | $26.13 | $25.75 | $25.94 | $25.35 | 12,644 |
| 2025-04-22 | $25.68 | $25.81 | $25.61 | $25.69 | $25.11 | 4,067 |
| 2025-04-21 | $25.90 | $25.90 | $25.57 | $25.57 | $24.99 | 9,278 |
| 2025-04-17 | $25.83 | $25.91 | $25.62 | $25.85 | $25.26 | 8,738 |
| 2025-04-16 | $25.67 | $26.22 | $25.67 | $25.70 | $25.12 | 7,932 |
| 2025-04-15 | $25.51 | $25.65 | $25.51 | $25.56 | $24.98 | 22,245 |
| 2025-04-14 | $25.37 | $25.63 | $25.36 | $25.50 | $24.92 | 9,847 |
| 2025-04-11 | $25.44 | $25.53 | $25.24 | $25.35 | $24.77 | 34,121 |
| 2025-04-10 | $25.50 | $25.54 | $25.40 | $25.44 | $24.86 | 14,583 |
| 2025-04-09 | $25.52 | $25.63 | $25.25 | $25.50 | $24.92 | 31,122 |
| 2025-04-08 | $25.55 | $25.88 | $25.52 | $25.52 | $24.94 | 5,699 |
| 2025-04-07 | $25.59 | $25.98 | $25.39 | $25.39 | $24.81 | 39,525 |
| 2025-04-04 | $26.05 | $26.20 | $25.58 | $25.69 | $25.11 | 23,902 |
| 2025-04-03 | $26.25 | $26.25 | $26.09 | $26.22 | $25.62 | 11,316 |
| 2025-04-02 | $26.24 | $26.27 | $25.93 | $26.23 | $25.63 | 8,254 |
| 2025-04-01 | $26.23 | $26.29 | $26.16 | $26.23 | $25.63 | 5,965 |
| 2025-03-31 | $26.20 | $26.25 | $26.19 | $26.23 | $25.64 | 9,146 |
| 2025-03-28 | $26.18 | $26.21 | $26.15 | $26.21 | $25.61 | 4,070 |
| 2025-03-27 | $26.19 | $26.21 | $26.10 | $26.21 | $26.21 | 3,181 |
| 2025-03-26 | $26.04 | $26.24 | $26.04 | $26.14 | $26.14 | 18,490 |
| 2025-03-25 | $26.20 | $26.29 | $26.04 | $26.04 | $26.04 | 12,110 |
| 2025-03-24 | $26.20 | $26.20 | $26.13 | $26.17 | $26.17 | 9,193 |
| 2025-03-21 | $26.18 | $26.18 | $26.16 | $26.16 | $26.16 | 9,624 |
| 2025-03-20 | $26.16 | $26.16 | $26.14 | $26.16 | $26.16 | 7,600 |
| 2025-03-19 | $26.14 | $26.14 | $26.12 | $26.13 | $26.13 | 3,284 |
| 2025-03-18 | $26.10 | $26.13 | $26.08 | $26.13 | $26.13 | 3,781 |
| 2025-03-17 | $26.06 | $26.16 | $26.04 | $26.14 | $26.14 | 6,849 |
| 2025-03-14 | $25.99 | $26.05 | $25.99 | $26.05 | $26.05 | 4,362 |
| 2025-03-13 | $25.97 | $25.99 | $25.94 | $25.99 | $25.99 | 4,985 |
| 2025-03-12 | $25.98 | $25.99 | $25.95 | $25.99 | $25.99 | 2,268 |
| 2025-03-11 | $25.95 | $26.00 | $25.94 | $26.00 | $26.00 | 4,573 |
| 2025-03-10 | $25.97 | $25.99 | $25.93 | $25.97 | $25.97 | 15,408 |
| 2025-03-07 | $25.96 | $25.98 | $25.93 | $25.97 | $25.97 | 12,614 |
| 2025-03-06 | $25.98 | $25.98 | $25.96 | $25.97 | $25.97 | 3,058 |
| 2025-03-05 | $25.97 | $25.98 | $25.96 | $25.97 | $25.97 | 7,912 |
| 2025-03-04 | $25.94 | $25.98 | $25.92 | $25.98 | $25.98 | 1,402 |
| 2025-03-03 | $25.88 | $25.97 | $25.88 | $25.93 | $25.93 | 3,545 |
| 2025-02-28 | $25.98 | $25.98 | $25.88 | $25.90 | $25.90 | 2,363 |
| 2025-02-27 | $25.93 | $25.97 | $25.89 | $25.92 | $25.92 | 12,761 |
| 2025-02-26 | $25.97 | $25.98 | $25.91 | $25.95 | $25.95 | 8,158 |
| 2025-02-25 | $25.96 | $25.98 | $25.96 | $25.98 | $25.98 | 3,947 |
| 2025-02-24 | $25.99 | $25.99 | $25.94 | $25.96 | $25.96 | 8,184 |
| 2025-02-21 | $25.99 | $25.99 | $25.94 | $25.97 | $25.97 | 2,298 |
| 2025-02-20 | $25.95 | $25.97 | $25.94 | $25.95 | $25.95 | 1,329 |
| 2025-02-19 | $26.00 | $26.00 | $25.95 | $25.96 | $25.96 | 3,814 |
| 2025-02-18 | $25.94 | $25.99 | $25.92 | $25.97 | $25.97 | 6,869 |
| 2025-02-14 | $25.95 | $25.97 | $25.93 | $25.94 | $25.94 | 4,907 |
| 2025-02-13 | $26.10 | $26.10 | $25.91 | $25.91 | $25.91 | 4,416 |
| 2025-02-12 | $25.99 | $25.99 | $25.87 | $25.90 | $25.90 | 4,335 |
| 2025-02-11 | $25.92 | $25.98 | $25.92 | $25.96 | $25.96 | 2,885 |
| 2025-02-10 | $25.97 | $25.97 | $25.85 | $25.87 | $25.87 | 3,804 |
| 2025-02-07 | $26.01 | $26.01 | $25.85 | $25.88 | $25.88 | 10,517 |
| 2025-02-06 | $26.00 | $26.00 | $25.96 | $25.98 | $25.98 | 3,428 |
| 2025-02-05 | $25.97 | $25.99 | $25.92 | $25.95 | $25.95 | 5,098 |
| 2025-02-04 | $25.92 | $26.00 | $25.91 | $25.96 | $25.96 | 5,820 |
| 2025-02-03 | $25.90 | $26.05 | $25.89 | $26.03 | $26.03 | 15,382 |
| 2025-01-31 | $26.55 | $26.55 | $26.46 | $26.47 | $25.88 | 7,590 |
| 2025-01-30 | $26.59 | $26.60 | $26.48 | $26.55 | $25.96 | 9,903 |
| 2025-01-29 | $26.60 | $26.60 | $26.50 | $26.52 | $25.92 | 7,147 |
| 2025-01-28 | $26.57 | $26.62 | $26.56 | $26.56 | $25.97 | 4,465 |
| 2025-01-27 | $26.48 | $26.56 | $26.48 | $26.56 | $25.97 | 3,303 |
| 2025-01-24 | $26.44 | $26.48 | $26.44 | $26.48 | $25.89 | 2,775 |
| 2025-01-23 | $26.48 | $26.48 | $26.42 | $26.46 | $25.87 | 1,762 |
| 2025-01-22 | $26.32 | $26.45 | $26.32 | $26.45 | $25.86 | 3,539 |
| 2025-01-21 | $26.39 | $26.42 | $26.39 | $26.42 | $25.84 | 2,983 |
| 2025-01-17 | $26.38 | $26.44 | $26.38 | $26.41 | $26.41 | 2,701 |
| 2025-01-16 | $26.37 | $26.39 | $26.37 | $26.39 | $26.39 | 2,697 |
| 2025-01-15 | $26.33 | $26.35 | $26.33 | $26.35 | $26.35 | 3,917 |
| 2025-01-14 | $26.32 | $26.35 | $26.32 | $26.34 | $26.34 | 10,112 |
| 2025-01-13 | $26.25 | $26.35 | $26.25 | $26.35 | $26.35 | 8,698 |
| 2025-01-10 | $26.24 | $26.28 | $26.24 | $26.26 | $26.26 | 5,896 |
| 2025-01-08 | $26.29 | $26.30 | $26.21 | $26.30 | $26.30 | 9,041 |
| 2025-01-07 | $26.29 | $26.29 | $26.26 | $26.27 | $26.27 | 5,204 |
| 2025-01-06 | $26.11 | $26.25 | $26.11 | $26.24 | $26.24 | 8,438 |
| 2025-01-03 | $26.13 | $26.19 | $26.13 | $26.17 | $26.17 | 4,693 |
| 2025-01-02 | $26.19 | $26.19 | $26.10 | $26.15 | $26.15 | 5,192 |
| 2024-12-31 | $26.14 | $26.19 | $26.08 | $26.14 | $26.14 | 7,734 |
| 2024-12-30 | $26.17 | $26.17 | $26.07 | $26.08 | $26.08 | 4,156 |
| 2024-12-27 | $26.18 | $26.18 | $26.05 | $26.12 | $26.12 | 4,175 |
| 2024-12-26 | $26.14 | $26.18 | $26.12 | $26.14 | $26.14 | 3,189 |
| 2024-12-24 | $26.10 | $26.15 | $26.06 | $26.14 | $26.14 | 1,343 |
| 2024-12-23 | $26.20 | $26.20 | $26.05 | $26.13 | $26.13 | 2,996 |
| 2024-12-20 | $26.16 | $26.17 | $26.05 | $26.09 | $26.09 | 3,929 |
| 2024-12-19 | $26.18 | $26.18 | $26.05 | $26.14 | $26.14 | 2,982 |
| 2024-12-18 | $26.10 | $26.17 | $26.10 | $26.12 | $26.12 | 3,923 |
| 2024-12-17 | $26.10 | $26.18 | $26.10 | $26.12 | $26.12 | 3,667 |
| 2024-12-16 | $26.11 | $26.23 | $26.10 | $26.18 | $26.18 | 6,116 |
| 2024-12-13 | $26.20 | $26.20 | $26.15 | $26.15 | $26.15 | 793 |
| 2024-12-12 | $26.11 | $26.19 | $26.11 | $26.17 | $26.17 | 6,104 |
| 2024-12-11 | $26.16 | $26.19 | $26.11 | $26.16 | $26.16 | 6,363 |
| 2024-12-10 | $26.18 | $26.20 | $26.16 | $26.18 | $26.18 | 2,593 |
| 2024-12-09 | $26.20 | $26.29 | $26.16 | $26.16 | $26.16 | 8,796 |
| 2024-12-06 | $26.17 | $26.18 | $26.16 | $26.18 | $26.18 | 2,778 |
| 2024-12-05 | $26.24 | $26.24 | $26.10 | $26.17 | $26.17 | 8,591 |
| 2024-12-04 | $26.30 | $26.30 | $26.19 | $26.20 | $26.20 | 9,746 |
| 2024-12-03 | $26.11 | $26.39 | $26.11 | $26.32 | $26.32 | 11,617 |
| 2024-12-02 | $26.13 | $26.13 | $26.05 | $26.08 | $26.08 | 4,933 |
| 2024-11-29 | $26.10 | $26.10 | $26.09 | $26.10 | $26.10 | 683 |
| 2024-11-27 | $26.10 | $26.10 | $26.03 | $26.10 | $26.10 | 846 |
| 2024-11-26 | $26.00 | $26.07 | $25.96 | $26.07 | $26.07 | 10,728 |
| 2024-11-25 | $26.02 | $26.13 | $26.02 | $26.10 | $26.10 | 3,981 |
| 2024-11-22 | $26.09 | $26.12 | $26.09 | $26.11 | $26.11 | 914 |
| 2024-11-21 | $26.13 | $26.13 | $26.00 | $26.11 | $26.11 | 5,978 |
| 2024-11-20 | $26.00 | $26.13 | $26.00 | $26.12 | $26.12 | 2,729 |
| 2024-11-19 | $26.22 | $26.22 | $26.01 | $26.05 | $26.05 | 5,862 |
| 2024-11-18 | $26.15 | $26.15 | $26.04 | $26.10 | $26.10 | 2,484 |
| 2024-11-15 | $26.11 | $26.25 | $26.02 | $26.20 | $26.20 | 6,407 |
| 2024-11-14 | $25.99 | $25.99 | $25.92 | $25.97 | $25.97 | 1,626 |
| 2024-11-13 | $25.99 | $25.99 | $25.92 | $25.94 | $25.94 | 5,019 |
| 2024-11-12 | $25.94 | $25.98 | $25.92 | $25.95 | $25.95 | 4,971 |
| 2024-11-11 | $26.00 | $26.00 | $25.86 | $25.96 | $25.96 | 5,854 |
| 2024-11-08 | $25.98 | $25.99 | $25.93 | $25.99 | $25.99 | 3,375 |
| 2024-11-07 | $25.90 | $25.96 | $25.90 | $25.93 | $25.93 | 4,109 |
| 2024-11-06 | $25.88 | $25.98 | $25.88 | $25.98 | $25.98 | 10,833 |
| 2024-11-05 | $25.90 | $25.92 | $25.88 | $25.88 | $25.88 | 1,038 |
| 2024-11-04 | $25.98 | $25.98 | $25.86 | $25.91 | $25.91 | 5,030 |
| 2024-11-01 | $25.92 | $25.92 | $25.70 | $25.86 | $25.86 | 14,247 |
| 2024-10-31 | $26.47 | $26.50 | $26.37 | $26.50 | $25.91 | 9,263 |
| 2024-10-30 | $26.38 | $26.50 | $26.35 | $26.47 | $25.88 | 11,448 |
| 2024-10-29 | $26.33 | $26.46 | $26.33 | $26.35 | $25.76 | 10,836 |
| 2024-10-28 | $26.25 | $26.35 | $26.25 | $26.35 | $25.76 | 6,148 |
| 2024-10-25 | $26.32 | $26.32 | $26.26 | $26.28 | $25.69 | 2,598 |
| 2024-10-24 | $26.32 | $26.34 | $26.28 | $26.28 | $25.69 | 2,821 |
| 2024-10-23 | $26.20 | $26.33 | $26.20 | $26.31 | $25.72 | 7,584 |
| 2024-10-22 | $26.29 | $26.37 | $26.28 | $26.35 | $25.75 | 5,666 |
| 2024-10-21 | $26.25 | $26.37 | $26.25 | $26.37 | $25.78 | 2,425 |
| 2024-10-18 | $26.31 | $26.32 | $26.26 | $26.30 | $25.71 | 4,344 |
| 2024-10-17 | $26.26 | $26.33 | $26.00 | $26.33 | $25.74 | 8,226 |
| 2024-10-16 | $26.29 | $26.36 | $26.10 | $26.30 | $25.71 | 8,319 |
| 2024-10-15 | $26.30 | $26.32 | $26.23 | $26.31 | $25.72 | 2,875 |
| 2024-10-14 | $26.16 | $26.32 | $26.16 | $26.32 | $25.73 | 4,213 |
| 2024-10-11 | $26.28 | $26.31 | $26.27 | $26.30 | $25.71 | 5,476 |
| 2024-10-10 | $26.06 | $26.30 | $26.06 | $26.30 | $25.71 | 12,358 |
| 2024-10-09 | $26.16 | $26.18 | $26.08 | $26.17 | $25.58 | 5,482 |
| 2024-10-08 | $26.12 | $26.21 | $26.12 | $26.20 | $25.61 | 1,805 |
| 2024-10-07 | $26.11 | $26.13 | $26.02 | $26.13 | $25.54 | 7,525 |
| 2024-10-04 | $26.00 | $26.11 | $26.00 | $26.11 | $25.52 | 2,703 |
| 2024-10-03 | $26.05 | $26.13 | $26.05 | $26.12 | $25.53 | 9,660 |
| 2024-10-02 | $25.94 | $26.08 | $25.94 | $26.07 | $25.48 | 7,407 |
| 2024-10-01 | $25.99 | $25.99 | $25.93 | $25.96 | $25.38 | 5,011 |
| 2024-09-30 | $25.95 | $25.98 | $25.93 | $25.95 | $25.37 | 3,519 |
| 2024-09-27 | $25.96 | $25.96 | $25.92 | $25.93 | $25.35 | 2,753 |
| 2024-09-26 | $25.88 | $25.97 | $25.88 | $25.93 | $25.35 | 6,659 |
| 2024-09-25 | $25.86 | $25.96 | $25.86 | $25.96 | $25.37 | 6,363 |
| 2024-09-24 | $25.92 | $25.96 | $25.83 | $25.83 | $25.25 | 8,498 |
| 2024-09-23 | $25.94 | $26.02 | $25.92 | $25.99 | $25.41 | 10,708 |
| 2024-09-20 | $25.96 | $25.98 | $25.95 | $25.97 | $25.39 | 5,019 |
| 2024-09-19 | $25.92 | $26.04 | $25.92 | $25.98 | $25.40 | 9,111 |
| 2024-09-18 | $25.83 | $26.00 | $25.83 | $25.99 | $25.41 | 9,378 |
| 2024-09-17 | $25.93 | $25.98 | $25.83 | $25.95 | $25.37 | 5,009 |
| 2024-09-16 | $25.87 | $25.93 | $25.87 | $25.92 | $25.34 | 6,242 |
| 2024-09-13 | $25.98 | $25.98 | $25.87 | $25.88 | $25.30 | 3,301 |
| 2024-09-12 | $25.88 | $25.98 | $25.88 | $25.98 | $25.40 | 1,553 |
| 2024-09-11 | $25.93 | $25.95 | $25.80 | $25.95 | $25.37 | 11,912 |
| 2024-09-10 | $25.96 | $25.96 | $25.86 | $25.89 | $25.31 | 8,986 |
| 2024-09-09 | $25.92 | $25.92 | $25.89 | $25.90 | $25.32 | 3,850 |
| 2024-09-06 | $25.94 | $25.98 | $25.91 | $25.95 | $25.37 | 8,133 |
| 2024-09-05 | $25.91 | $25.94 | $25.91 | $25.94 | $25.36 | 3,795 |
| 2024-09-04 | $25.91 | $25.91 | $25.85 | $25.86 | $25.27 | 3,432 |
| 2024-09-03 | $25.97 | $25.97 | $25.92 | $25.92 | $25.34 | 5,139 |
| 2024-08-30 | $25.89 | $25.92 | $25.87 | $25.87 | $25.87 | 4,346 |
| 2024-08-29 | $25.82 | $25.89 | $25.82 | $25.89 | $25.89 | 2,713 |
| 2024-08-28 | $25.85 | $25.85 | $25.75 | $25.82 | $25.82 | 4,465 |
| 2024-08-27 | $25.90 | $25.90 | $25.75 | $25.82 | $25.82 | 11,903 |
| 2024-08-26 | $25.81 | $25.93 | $25.77 | $25.77 | $25.77 | 9,105 |
| 2024-08-23 | $25.81 | $25.93 | $25.80 | $25.93 | $25.93 | 4,082 |
| 2024-08-22 | $25.82 | $25.91 | $25.80 | $25.86 | $25.86 | 5,282 |
| 2024-08-21 | $25.87 | $25.94 | $25.80 | $25.89 | $25.89 | 4,951 |
| 2024-08-20 | $25.95 | $25.96 | $25.87 | $25.93 | $25.93 | 5,626 |
| 2024-08-19 | $25.91 | $25.99 | $25.91 | $25.95 | $25.95 | 4,204 |
| 2024-08-16 | $25.77 | $25.90 | $25.77 | $25.88 | $25.88 | 10,658 |
| 2024-08-15 | $25.86 | $25.86 | $25.73 | $25.85 | $25.85 | 6,887 |
| 2024-08-14 | $25.80 | $25.87 | $25.72 | $25.78 | $25.78 | 5,534 |
| 2024-08-13 | $25.87 | $25.87 | $25.74 | $25.78 | $25.78 | 8,801 |
| 2024-08-12 | $25.87 | $25.87 | $25.77 | $25.80 | $25.80 | 5,783 |
| 2024-08-09 | $25.87 | $25.87 | $25.82 | $25.87 | $25.87 | 4,012 |
| 2024-08-08 | $25.80 | $25.82 | $25.70 | $25.80 | $25.80 | 6,431 |
| 2024-08-07 | $25.82 | $25.86 | $25.74 | $25.83 | $25.83 | 15,136 |
| 2024-08-06 | $25.70 | $25.81 | $25.65 | $25.81 | $25.81 | 5,250 |
| 2024-08-05 | $25.88 | $25.88 | $25.43 | $25.65 | $25.65 | 15,075 |
| 2024-08-02 | $25.86 | $25.90 | $25.81 | $25.81 | $25.81 | 15,651 |
| 2024-08-01 | $25.82 | $25.89 | $25.79 | $25.83 | $25.83 | 12,601 |
| 2024-07-31 | $26.34 | $26.42 | $26.26 | $26.32 | $25.73 | 8,704 |
| 2024-07-30 | $26.42 | $26.44 | $26.23 | $26.25 | $25.66 | 24,716 |
| 2024-07-29 | $26.42 | $26.42 | $26.30 | $26.32 | $25.73 | 11,819 |
| 2024-07-26 | $26.46 | $26.46 | $26.36 | $26.36 | $25.77 | 2,405 |
| 2024-07-25 | $26.41 | $26.44 | $26.35 | $26.41 | $26.41 | 5,593 |
| 2024-07-24 | $26.40 | $26.47 | $26.35 | $26.40 | $26.40 | 5,860 |
| 2024-07-23 | $26.42 | $26.45 | $26.32 | $26.32 | $26.32 | 19,911 |
| 2024-07-22 | $26.33 | $26.47 | $26.25 | $26.40 | $26.40 | 12,041 |
| 2024-07-19 | $26.44 | $26.47 | $26.33 | $26.47 | $26.47 | 7,806 |
| 2024-07-18 | $26.49 | $26.50 | $26.45 | $26.47 | $26.47 | 7,850 |
| 2024-07-17 | $26.40 | $26.48 | $26.35 | $26.47 | $26.47 | 6,802 |
| 2024-07-16 | $26.36 | $26.37 | $26.31 | $26.33 | $26.33 | 7,201 |
| 2024-07-15 | $26.21 | $26.37 | $26.21 | $26.36 | $26.36 | 7,985 |
| 2024-07-12 | $26.34 | $26.40 | $26.21 | $26.21 | $26.21 | 7,812 |
| 2024-07-11 | $26.37 | $26.39 | $26.34 | $26.39 | $26.39 | 1,781 |
| 2024-07-10 | $26.31 | $26.36 | $26.29 | $26.36 | $26.36 | 4,040 |
| 2024-07-09 | $26.20 | $26.33 | $26.20 | $26.33 | $26.33 | 2,004 |
| 2024-07-08 | $26.27 | $26.34 | $26.16 | $26.34 | $26.34 | 9,480 |
| 2024-07-05 | $26.26 | $26.31 | $26.24 | $26.31 | $26.31 | 3,249 |
| 2024-07-03 | $26.23 | $26.28 | $26.15 | $26.26 | $26.26 | 4,208 |
| 2024-07-02 | $26.13 | $26.17 | $26.13 | $26.16 | $26.16 | 3,084 |
| 2024-07-01 | $26.09 | $26.19 | $26.03 | $26.19 | $26.19 | 6,562 |
| 2024-06-28 | $26.01 | $26.07 | $26.00 | $26.06 | $26.06 | 6,671 |
| 2024-06-27 | $26.09 | $26.09 | $25.80 | $26.02 | $26.02 | 9,129 |
| 2024-06-26 | $26.07 | $26.10 | $26.06 | $26.09 | $26.09 | 6,886 |
| 2024-06-25 | $26.15 | $26.28 | $26.15 | $26.21 | $26.21 | 3,269 |
| 2024-06-24 | $26.20 | $26.29 | $26.10 | $26.15 | $26.15 | 23,471 |
| 2024-06-21 | $26.34 | $26.34 | $26.29 | $26.30 | $26.30 | 3,923 |
| 2024-06-20 | $26.29 | $26.38 | $26.29 | $26.34 | $26.34 | 1,451 |
| 2024-06-18 | $26.30 | $26.34 | $26.30 | $26.30 | $26.30 | 2,926 |
| 2024-06-17 | $26.32 | $26.40 | $26.04 | $26.34 | $26.34 | 5,426 |
| 2024-06-14 | $26.39 | $26.39 | $26.33 | $26.34 | $26.34 | 6,277 |
| 2024-06-13 | $26.50 | $26.50 | $26.40 | $26.40 | $26.40 | 754 |
| 2024-06-12 | $26.40 | $26.40 | $26.32 | $26.38 | $26.38 | 9,946 |
| 2024-06-11 | $26.29 | $26.37 | $26.29 | $26.37 | $26.37 | 4,243 |
| 2024-06-10 | $26.32 | $26.41 | $26.28 | $26.29 | $26.29 | 24,256 |
| 2024-06-07 | $26.18 | $26.39 | $26.18 | $26.37 | $26.37 | 4,552 |
| 2024-06-06 | $26.29 | $26.37 | $26.22 | $26.29 | $26.29 | 9,311 |
| 2024-06-05 | $26.17 | $26.28 | $26.17 | $26.25 | $26.25 | 19,738 |
| 2024-06-04 | $26.23 | $26.23 | $26.03 | $26.16 | $26.16 | 8,140 |
| 2024-06-03 | $26.00 | $26.20 | $25.94 | $26.20 | $26.20 | 10,742 |
| 2024-05-31 | $25.93 | $26.01 | $25.93 | $26.01 | $26.01 | 5,660 |
| 2024-05-30 | $25.87 | $25.93 | $25.87 | $25.93 | $25.93 | 4,082 |
| 2024-05-29 | $25.82 | $25.89 | $25.82 | $25.85 | $25.85 | 10,964 |
| 2024-05-28 | $25.81 | $25.93 | $25.81 | $25.87 | $25.87 | 4,329 |
| 2024-05-24 | $25.83 | $25.89 | $25.83 | $25.87 | $25.87 | 5,432 |
| 2024-05-23 | $25.76 | $25.82 | $25.75 | $25.79 | $25.79 | 13,075 |
| 2024-05-22 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 2,325 |
| 2024-05-21 | $25.80 | $25.80 | $25.76 | $25.79 | $25.79 | 6,415 |
| 2024-05-20 | $25.71 | $25.80 | $25.71 | $25.80 | $25.80 | 5,577 |
| 2024-05-17 | $25.82 | $25.82 | $25.75 | $25.80 | $25.80 | 4,380 |
| 2024-05-16 | $25.65 | $25.77 | $25.65 | $25.73 | $25.73 | 6,704 |
| 2024-05-15 | $25.77 | $25.82 | $25.67 | $25.69 | $25.69 | 3,723 |
| 2024-05-14 | $25.77 | $25.86 | $25.54 | $25.62 | $25.62 | 5,625 |
| 2024-05-13 | $25.82 | $25.82 | $25.58 | $25.67 | $25.67 | 14,640 |
| 2024-05-10 | $25.55 | $25.83 | $25.55 | $25.70 | $25.70 | 4,396 |
| 2024-05-09 | $25.74 | $25.89 | $25.73 | $25.73 | $25.73 | 3,653 |
| 2024-05-08 | $25.85 | $25.85 | $25.75 | $25.81 | $25.81 | 8,834 |
| 2024-05-07 | $25.88 | $25.88 | $25.79 | $25.85 | $25.85 | 3,202 |
| 2024-05-06 | $25.79 | $25.88 | $25.75 | $25.88 | $25.88 | 7,272 |
| 2024-05-03 | $25.83 | $25.89 | $25.79 | $25.83 | $25.83 | 2,011 |
| 2024-05-02 | $25.72 | $25.86 | $25.72 | $25.86 | $25.86 | 6,137 |
| 2024-05-01 | $25.70 | $25.71 | $25.66 | $25.71 | $25.71 | 2,935 |
| 2024-04-30 | $25.70 | $25.70 | $25.50 | $25.67 | $25.67 | 14,977 |
| 2024-04-29 | $26.00 | $26.29 | $26.00 | $26.26 | $25.67 | 24,360 |
| 2024-04-26 | $26.06 | $26.07 | $25.94 | $25.94 | $25.35 | 24,083 |
| 2024-04-25 | $26.07 | $26.12 | $26.02 | $26.03 | $25.44 | 31,460 |
| 2024-04-24 | $26.04 | $26.23 | $26.04 | $26.10 | $26.10 | 23,692 |
| 2024-04-23 | $26.25 | $26.35 | $25.75 | $26.20 | $26.20 | 29,406 |
| 2024-04-22 | $26.22 | $26.33 | $26.16 | $26.26 | $26.26 | 7,265 |
| 2024-04-19 | $26.34 | $26.34 | $26.26 | $26.26 | $26.26 | 10,176 |
| 2024-04-18 | $26.25 | $26.31 | $26.10 | $26.22 | $26.22 | 21,717 |
| 2024-04-17 | $26.57 | $26.59 | $26.20 | $26.20 | $26.20 | 31,036 |
| 2024-04-16 | $26.49 | $26.49 | $26.21 | $26.24 | $26.24 | 20,471 |
| 2024-04-15 | $26.40 | $26.51 | $26.33 | $26.47 | $26.47 | 16,875 |
| 2024-04-12 | $26.22 | $26.32 | $26.20 | $26.32 | $26.32 | 2,801 |
| 2024-04-11 | $26.16 | $26.34 | $26.16 | $26.18 | $26.18 | 3,409 |
| 2024-04-10 | $26.11 | $26.21 | $26.10 | $26.15 | $26.15 | 5,248 |
| 2024-04-09 | $26.15 | $26.26 | $26.12 | $26.22 | $26.22 | 6,988 |
| 2024-04-08 | $26.39 | $26.39 | $26.23 | $26.23 | $26.23 | 3,239 |
| 2024-04-05 | $26.12 | $26.60 | $26.12 | $26.31 | $26.31 | 8,963 |
| 2024-04-04 | $26.24 | $26.27 | $26.20 | $26.23 | $26.23 | 4,871 |
| 2024-04-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 484 |
| 2024-04-02 | $26.20 | $26.25 | $26.12 | $26.12 | $26.12 | 8,017 |
| 2024-04-01 | $26.25 | $26.25 | $26.12 | $26.15 | $26.15 | 9,021 |
| 2024-03-28 | $26.25 | $26.25 | $26.20 | $26.21 | $26.21 | 922 |
| 2024-03-27 | $26.20 | $26.25 | $26.20 | $26.24 | $26.24 | 4,222 |
| 2024-03-26 | $26.15 | $26.24 | $26.15 | $26.15 | $26.15 | 7,084 |
| 2024-03-25 | $26.10 | $26.25 | $26.10 | $26.15 | $26.15 | 18,644 |
| 2024-03-22 | $26.28 | $26.28 | $26.18 | $26.19 | $26.19 | 6,529 |
| 2024-03-21 | $26.37 | $26.37 | $26.24 | $26.30 | $26.30 | 2,220 |
| 2024-03-20 | $26.15 | $26.35 | $26.15 | $26.35 | $26.35 | 4,781 |
| 2024-03-19 | $26.11 | $26.25 | $26.10 | $26.15 | $26.15 | 4,009 |
| 2024-03-18 | $26.14 | $26.35 | $26.00 | $26.16 | $26.16 | 11,511 |
| 2024-03-15 | $25.96 | $26.34 | $25.96 | $26.15 | $26.15 | 9,004 |
| 2024-03-14 | $26.05 | $26.07 | $26.00 | $26.02 | $26.02 | 4,346 |
| 2024-03-13 | $25.98 | $26.07 | $25.87 | $26.07 | $26.07 | 4,029 |
| 2024-03-12 | $25.87 | $26.06 | $25.87 | $26.05 | $26.05 | 9,572 |
| 2024-03-11 | $26.16 | $26.17 | $25.80 | $26.06 | $26.06 | 33,226 |
| 2024-03-08 | $26.16 | $26.16 | $26.10 | $26.11 | $26.11 | 15,718 |
| 2024-03-07 | $26.20 | $26.20 | $26.15 | $26.16 | $26.16 | 6,513 |
| 2024-03-06 | $26.27 | $26.27 | $26.10 | $26.14 | $26.14 | 17,857 |
| 2024-03-05 | $26.17 | $26.20 | $26.15 | $26.15 | $26.15 | 6,796 |
| 2024-03-04 | $26.27 | $26.27 | $26.05 | $26.05 | $26.05 | 515 |
| 2024-03-01 | $26.19 | $26.24 | $26.02 | $26.21 | $26.21 | 4,536 |
| 2024-02-29 | $26.08 | $26.18 | $26.04 | $26.10 | $26.10 | 5,319 |
| 2024-02-28 | $26.01 | $26.10 | $26.00 | $26.00 | $26.00 | 14,164 |
| 2024-02-27 | $26.04 | $26.04 | $25.93 | $25.93 | $25.93 | 6,202 |
| 2024-02-26 | $26.06 | $26.09 | $25.98 | $26.00 | $26.00 | 14,880 |
| 2024-02-23 | $26.15 | $26.29 | $26.13 | $26.15 | $26.15 | 8,539 |
| 2024-02-22 | $26.10 | $26.11 | $26.06 | $26.11 | $26.11 | 3,390 |
| 2024-02-21 | $26.12 | $26.20 | $26.08 | $26.11 | $26.11 | 17,417 |
| 2024-02-20 | $26.21 | $26.33 | $26.08 | $26.16 | $26.16 | 7,759 |
| 2024-02-16 | $26.11 | $26.51 | $26.07 | $26.40 | $26.40 | 9,525 |
| 2024-02-15 | $25.98 | $26.21 | $25.98 | $26.21 | $26.21 | 6,156 |
| 2024-02-14 | $26.03 | $26.19 | $25.95 | $25.97 | $25.97 | 9,031 |
| 2024-02-13 | $26.06 | $26.21 | $26.03 | $26.15 | $26.15 | 2,986 |
| 2024-02-12 | $26.30 | $26.30 | $26.01 | $26.06 | $26.06 | 27,662 |
| 2024-02-09 | $26.24 | $26.34 | $26.24 | $26.34 | $26.34 | 738 |
| 2024-02-08 | $26.17 | $26.17 | $26.08 | $26.17 | $26.17 | 3,739 |
| 2024-02-07 | $26.30 | $26.40 | $26.12 | $26.17 | $26.17 | 3,503 |
| 2024-02-06 | $26.10 | $26.46 | $26.10 | $26.29 | $26.29 | 2,840 |
| 2024-02-05 | $26.08 | $26.18 | $26.06 | $26.11 | $26.11 | 8,655 |
| 2024-02-02 | $26.09 | $26.24 | $26.07 | $26.24 | $26.24 | 3,062 |
| 2024-02-01 | $26.17 | $26.17 | $26.06 | $26.06 | $26.06 | 8,138 |
| 2024-01-31 | $26.60 | $26.60 | $26.10 | $26.10 | $26.10 | 3,355 |
| 2024-01-30 | $26.65 | $26.74 | $26.65 | $26.71 | $26.11 | 2,498 |
| 2024-01-29 | $26.65 | $26.79 | $26.65 | $26.74 | $26.15 | 3,935 |
| 2024-01-26 | $26.75 | $26.85 | $26.75 | $26.85 | $26.25 | 4,204 |
| 2024-01-25 | $26.75 | $26.80 | $26.75 | $26.80 | $26.20 | 13,249 |
| 2024-01-24 | $26.76 | $26.76 | $26.47 | $26.75 | $26.16 | 1,563 |
| 2024-01-23 | $26.80 | $26.80 | $26.70 | $26.75 | $26.16 | 3,535 |
| 2024-01-22 | $26.72 | $26.83 | $26.72 | $26.76 | $26.16 | 13,229 |
| 2024-01-19 | $26.70 | $26.78 | $26.43 | $26.72 | $26.13 | 8,133 |
| 2024-01-18 | $26.60 | $26.78 | $26.60 | $26.71 | $26.12 | 3,514 |
| 2024-01-17 | $26.76 | $26.76 | $26.52 | $26.69 | $26.09 | 2,749 |
| 2024-01-16 | $26.71 | $26.81 | $26.71 | $26.76 | $26.16 | 9,109 |
| 2024-01-12 | $26.85 | $26.85 | $26.71 | $26.72 | $26.12 | 7,617 |
| 2024-01-11 | $26.80 | $26.85 | $26.80 | $26.85 | $26.25 | 3,511 |
| 2024-01-10 | $26.75 | $26.80 | $26.75 | $26.80 | $26.20 | 1,326 |
| 2024-01-09 | $26.69 | $26.85 | $26.69 | $26.80 | $26.20 | 6,722 |
| 2024-01-08 | $26.75 | $26.75 | $26.54 | $26.71 | $26.12 | 8,631 |
| 2024-01-05 | $26.60 | $26.75 | $26.60 | $26.75 | $26.16 | 7,487 |
| 2024-01-04 | $26.37 | $26.60 | $26.37 | $26.60 | $26.01 | 6,944 |
| 2024-01-03 | $26.47 | $26.47 | $26.26 | $26.33 | $25.74 | 4,274 |
| 2024-01-02 | $26.30 | $26.47 | $26.15 | $26.26 | $25.68 | 10,325 |
| 2023-12-29 | $26.03 | $26.31 | $26.03 | $26.27 | $25.69 | 3,653 |
| 2023-12-28 | $26.07 | $26.19 | $26.00 | $26.03 | $25.45 | 11,638 |
| 2023-12-27 | $26.03 | $26.09 | $26.03 | $26.09 | $25.51 | 5,342 |
| 2023-12-26 | $25.80 | $26.04 | $25.79 | $26.04 | $25.46 | 14,471 |
| 2023-12-22 | $25.97 | $26.09 | $25.76 | $25.85 | $25.85 | 8,701 |
| 2023-12-21 | $25.99 | $26.02 | $25.99 | $26.02 | $26.02 | 1,269 |
| 2023-12-20 | $26.30 | $26.30 | $25.90 | $25.99 | $25.99 | 12,457 |
| 2023-12-19 | $26.20 | $26.24 | $25.96 | $25.96 | $25.96 | 3,252 |
| 2023-12-18 | $26.15 | $26.18 | $25.93 | $26.14 | $26.14 | 13,416 |
| 2023-12-15 | $25.96 | $26.05 | $25.93 | $26.05 | $26.05 | 1,302 |
| 2023-12-14 | $26.06 | $26.06 | $25.82 | $25.97 | $25.97 | 10,607 |
| 2023-12-13 | $26.10 | $26.15 | $25.98 | $26.06 | $26.06 | 6,000 |
| 2023-12-12 | $26.01 | $26.10 | $26.01 | $26.01 | $26.01 | 5,271 |
| 2023-12-11 | $25.90 | $26.00 | $25.90 | $26.00 | $26.00 | 6,388 |
| 2023-12-08 | $25.85 | $25.99 | $25.82 | $25.95 | $25.95 | 3,217 |
| 2023-12-07 | $25.99 | $25.99 | $25.80 | $25.99 | $25.99 | 6,393 |
| 2023-12-06 | $25.92 | $25.95 | $25.90 | $25.90 | $25.90 | 1,553 |
| 2023-12-05 | $25.77 | $25.86 | $25.76 | $25.77 | $25.77 | 1,221 |
| 2023-12-04 | $25.74 | $25.78 | $25.72 | $25.76 | $25.76 | 4,614 |
| 2023-12-01 | $25.65 | $25.92 | $25.65 | $25.74 | $25.74 | 6,037 |
| 2023-11-30 | $25.55 | $25.65 | $25.54 | $25.65 | $25.65 | 5,180 |
| 2023-11-29 | $25.55 | $25.60 | $25.47 | $25.60 | $25.60 | 3,220 |
| 2023-11-28 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 1,274 |
| 2023-11-27 | $25.55 | $25.60 | $25.51 | $25.51 | $25.51 | 1,800 |
| 2023-11-24 | $25.50 | $25.56 | $25.50 | $25.55 | $25.55 | 3,436 |
| 2023-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 114 |
| 2023-11-21 | $25.45 | $25.55 | $25.45 | $25.50 | $25.50 | 3,001 |
| 2023-11-20 | $25.55 | $25.55 | $25.43 | $25.50 | $25.50 | 6,462 |
| 2023-11-17 | $25.48 | $25.50 | $25.40 | $25.47 | $25.47 | 4,454 |
| 2023-11-16 | $25.55 | $25.55 | $25.45 | $25.45 | $25.45 | 8,954 |
| 2023-11-15 | $25.55 | $25.55 | $25.45 | $25.50 | $25.50 | 12,207 |
| 2023-11-14 | $25.55 | $25.55 | $25.40 | $25.45 | $25.45 | 11,224 |
| 2023-11-13 | $25.50 | $25.50 | $25.40 | $25.45 | $25.45 | 2,208 |
| 2023-11-10 | $25.28 | $25.48 | $25.28 | $25.48 | $25.48 | 3,299 |
| 2023-11-09 | $25.46 | $25.46 | $25.25 | $25.30 | $25.30 | 9,473 |
| 2023-11-08 | $25.50 | $25.50 | $25.42 | $25.42 | $25.42 | 1,860 |
| 2023-11-07 | $25.62 | $25.64 | $25.42 | $25.48 | $25.48 | 3,963 |
| 2023-11-06 | $25.50 | $25.58 | $25.30 | $25.50 | $25.50 | 4,252 |
| 2023-11-03 | $25.41 | $25.58 | $25.41 | $25.52 | $25.52 | 5,538 |
| 2023-11-02 | $25.25 | $25.55 | $25.25 | $25.41 | $25.41 | 5,663 |
| 2023-11-01 | $25.12 | $25.57 | $25.12 | $25.38 | $25.38 | 8,682 |
| 2023-10-31 | $25.65 | $25.65 | $25.40 | $25.47 | $25.47 | 14,838 |
| 2023-10-30 | $25.66 | $25.78 | $25.60 | $25.76 | $25.18 | 5,433 |
| 2023-10-27 | $25.58 | $25.60 | $25.51 | $25.58 | $25.00 | 3,010 |
| 2023-10-26 | $25.65 | $25.65 | $25.54 | $25.61 | $25.03 | 4,369 |
| 2023-10-25 | $25.58 | $25.62 | $25.51 | $25.51 | $24.93 | 2,364 |
| 2023-10-24 | $25.57 | $25.70 | $25.51 | $25.61 | $25.03 | 4,971 |
| 2023-10-23 | $25.68 | $25.74 | $25.68 | $25.74 | $25.15 | 6,501 |
| 2023-10-20 | $25.74 | $25.74 | $25.72 | $25.72 | $25.13 | 1,876 |
| 2023-10-19 | $25.65 | $25.74 | $25.65 | $25.65 | $25.07 | 4,292 |
| 2023-10-18 | $25.70 | $25.70 | $25.65 | $25.67 | $25.08 | 5,140 |
| 2023-10-17 | $25.69 | $25.74 | $25.66 | $25.74 | $25.15 | 2,950 |
| 2023-10-16 | $25.66 | $25.74 | $25.60 | $25.69 | $25.10 | 5,542 |
| 2023-10-13 | $25.63 | $25.70 | $25.49 | $25.70 | $25.11 | 6,995 |
| 2023-10-12 | $25.62 | $25.62 | $25.40 | $25.44 | $24.86 | 16,451 |
| 2023-10-11 | $25.68 | $25.74 | $25.62 | $25.62 | $25.04 | 12,778 |
| 2023-10-10 | $25.70 | $25.73 | $25.65 | $25.73 | $25.14 | 2,750 |
| 2023-10-09 | $25.75 | $25.75 | $25.58 | $25.61 | $25.03 | 4,284 |
| 2023-10-06 | $25.70 | $25.70 | $25.58 | $25.66 | $25.08 | 2,383 |
| 2023-10-05 | $25.65 | $25.65 | $25.60 | $25.60 | $25.02 | 810 |
| 2023-10-04 | $25.76 | $25.76 | $25.56 | $25.60 | $25.02 | 12,852 |
| 2023-10-03 | $25.72 | $25.85 | $25.65 | $25.65 | $25.07 | 11,270 |
| 2023-10-02 | $25.56 | $25.86 | $25.56 | $25.74 | $25.16 | 6,928 |
| 2023-09-29 | $25.70 | $25.71 | $25.61 | $25.70 | $25.11 | 3,290 |
| 2023-09-28 | $25.60 | $25.65 | $25.60 | $25.64 | $25.06 | 2,716 |
| 2023-09-27 | $25.63 | $25.63 | $25.55 | $25.63 | $25.05 | 5,104 |
| 2023-09-26 | $25.60 | $25.61 | $25.55 | $25.60 | $25.02 | 5,628 |
| 2023-09-25 | $25.64 | $25.64 | $25.55 | $25.58 | $25.00 | 5,266 |
| 2023-09-22 | $25.64 | $25.84 | $25.64 | $25.64 | $25.06 | 2,837 |
| 2023-09-21 | $26.00 | $26.00 | $25.60 | $25.63 | $25.05 | 6,963 |
| 2023-09-20 | $25.94 | $25.95 | $25.91 | $25.92 | $25.33 | 998 |
| 2023-09-19 | $25.99 | $26.10 | $25.80 | $26.01 | $25.42 | 14,922 |
| 2023-09-18 | $25.58 | $25.80 | $25.58 | $25.80 | $25.21 | 5,296 |
| 2023-09-15 | $25.80 | $25.81 | $25.80 | $25.81 | $25.22 | 2,549 |
| 2023-09-14 | $25.76 | $25.83 | $25.75 | $25.75 | $25.16 | 7,593 |
| 2023-09-13 | $25.75 | $25.90 | $25.75 | $25.88 | $25.29 | 2,285 |
| 2023-09-12 | $25.75 | $25.90 | $25.75 | $25.81 | $25.22 | 4,868 |
| 2023-09-11 | $25.75 | $25.88 | $25.75 | $25.86 | $25.27 | 11,687 |
| 2023-09-08 | $25.89 | $25.95 | $25.76 | $25.90 | $25.31 | 3,985 |
| 2023-09-07 | $25.99 | $26.01 | $25.50 | $25.95 | $25.36 | 6,079 |
| 2023-09-06 | $25.30 | $25.90 | $25.30 | $25.90 | $25.31 | 4,458 |
| 2023-09-05 | $26.10 | $26.10 | $25.65 | $26.08 | $25.49 | 3,901 |
| 2023-09-01 | $25.82 | $26.10 | $25.82 | $26.10 | $25.51 | 2,231 |
| 2023-08-31 | $25.74 | $26.15 | $25.74 | $26.10 | $25.51 | 23,093 |
| 2023-08-30 | $25.69 | $25.72 | $25.65 | $25.72 | $25.13 | 3,937 |
| 2023-08-29 | $25.58 | $25.69 | $25.58 | $25.66 | $25.08 | 4,623 |
| 2023-08-28 | $25.55 | $25.63 | $25.54 | $25.60 | $25.02 | 2,209 |
| 2023-08-25 | $25.45 | $25.51 | $25.45 | $25.46 | $25.46 | 6,324 |
| 2023-08-24 | $25.69 | $25.69 | $25.45 | $25.45 | $25.45 | 3,393 |
| 2023-08-23 | $25.58 | $25.69 | $25.50 | $25.53 | $25.53 | 5,367 |
| 2023-08-22 | $25.74 | $25.74 | $25.57 | $25.67 | $25.67 | 16,642 |
| 2023-08-21 | $25.65 | $25.74 | $25.48 | $25.74 | $25.74 | 6,780 |
| 2023-08-18 | $25.41 | $25.67 | $25.41 | $25.67 | $25.67 | 9,146 |
| 2023-08-17 | $25.40 | $25.61 | $25.40 | $25.59 | $25.59 | 8,330 |
| 2023-08-16 | $25.60 | $25.60 | $25.51 | $25.60 | $25.60 | 4,229 |
| 2023-08-15 | $25.28 | $25.59 | $25.28 | $25.56 | $25.56 | 6,653 |
| 2023-08-14 | $25.50 | $25.69 | $25.50 | $25.55 | $25.55 | 4,267 |
| 2023-08-11 | $25.76 | $25.76 | $25.00 | $25.10 | $25.10 | 13,687 |
| 2023-08-10 | $25.75 | $25.77 | $25.66 | $25.69 | $25.69 | 8,622 |
| 2023-08-09 | $25.75 | $25.75 | $25.69 | $25.71 | $25.71 | 1,947 |
| 2023-08-08 | $25.75 | $25.75 | $25.60 | $25.69 | $25.69 | 2,680 |
| 2023-08-07 | $25.60 | $25.70 | $25.60 | $25.68 | $25.68 | 1,707 |
| 2023-08-04 | $25.60 | $25.71 | $25.58 | $25.66 | $25.66 | 1,707 |
| 2023-08-03 | $25.50 | $25.67 | $25.50 | $25.53 | $25.53 | 4,570 |
| 2023-08-02 | $25.64 | $25.64 | $25.50 | $25.50 | $25.50 | 4,843 |
| 2023-08-01 | $25.74 | $25.74 | $25.54 | $25.56 | $25.56 | 7,878 |
| 2023-07-31 | $25.62 | $25.72 | $25.62 | $25.65 | $25.65 | 7,715 |
| 2023-07-28 | $26.20 | $26.25 | $26.20 | $26.21 | $25.62 | 8,264 |
| 2023-07-27 | $26.29 | $26.32 | $26.20 | $26.25 | $25.66 | 7,967 |
| 2023-07-26 | $26.15 | $26.20 | $26.10 | $26.16 | $25.57 | 3,947 |
| 2023-07-25 | $26.15 | $26.19 | $26.10 | $26.15 | $25.56 | 6,280 |
| 2023-07-24 | $26.03 | $26.19 | $26.03 | $26.18 | $25.59 | 12,124 |
| 2023-07-21 | $26.00 | $26.20 | $26.00 | $26.10 | $25.51 | 6,020 |
| 2023-07-20 | $26.01 | $26.14 | $25.90 | $26.12 | $25.53 | 4,880 |
| 2023-07-19 | $25.75 | $26.07 | $25.75 | $26.07 | $25.48 | 6,013 |
| 2023-07-18 | $25.80 | $26.00 | $25.80 | $25.97 | $25.38 | 3,905 |
| 2023-07-17 | $25.77 | $25.77 | $25.67 | $25.75 | $25.17 | 11,616 |
| 2023-07-14 | $25.72 | $25.72 | $25.67 | $25.70 | $25.12 | 4,126 |
| 2023-07-13 | $25.77 | $25.77 | $25.64 | $25.70 | $25.12 | 22,152 |
| 2023-07-12 | $25.62 | $25.65 | $25.54 | $25.55 | $24.97 | 6,631 |
| 2023-07-11 | $25.70 | $25.74 | $25.62 | $25.62 | $25.04 | 6,254 |
| 2023-07-10 | $25.77 | $25.77 | $25.53 | $25.74 | $25.16 | 15,098 |
| 2023-07-07 | $25.75 | $25.80 | $25.69 | $25.77 | $25.19 | 10,392 |
| 2023-07-06 | $25.89 | $25.89 | $25.70 | $25.70 | $25.12 | 4,684 |
| 2023-07-05 | $25.79 | $25.85 | $25.74 | $25.74 | $25.15 | 2,222 |
| 2023-07-03 | $25.78 | $25.78 | $25.62 | $25.71 | $25.13 | 2,470 |
| 2023-06-30 | $25.75 | $25.76 | $25.68 | $25.72 | $25.14 | 4,894 |
| 2023-06-29 | $25.78 | $25.78 | $25.72 | $25.73 | $25.15 | 4,112 |
| 2023-06-28 | $25.84 | $25.88 | $25.70 | $25.78 | $25.20 | 2,168 |
| 2023-06-27 | $25.87 | $26.12 | $25.73 | $25.76 | $25.17 | 5,305 |
| 2023-06-26 | $25.63 | $26.17 | $25.63 | $25.73 | $25.15 | 23,083 |
| 2023-06-23 | $25.71 | $25.71 | $25.59 | $25.62 | $25.04 | 4,866 |
| 2023-06-22 | $25.67 | $25.68 | $25.59 | $25.61 | $25.03 | 6,958 |
| 2023-06-21 | $25.69 | $25.70 | $25.62 | $25.69 | $25.11 | 3,115 |
| 2023-06-20 | $25.68 | $25.68 | $25.61 | $25.61 | $25.03 | 4,492 |
| 2023-06-16 | $25.77 | $25.77 | $25.55 | $25.55 | $24.97 | 6,355 |
| 2023-06-15 | $25.56 | $25.77 | $25.56 | $25.68 | $25.10 | 17,733 |
| 2023-06-14 | $25.55 | $25.68 | $25.55 | $25.68 | $25.10 | 7,771 |
| 2023-06-13 | $25.55 | $25.65 | $25.55 | $25.60 | $25.02 | 3,423 |
| 2023-06-12 | $25.64 | $25.68 | $25.64 | $25.66 | $25.08 | 3,241 |
| 2023-06-09 | $25.74 | $25.74 | $25.61 | $25.66 | $25.66 | 3,838 |
| 2023-06-08 | $25.63 | $25.63 | $25.59 | $25.62 | $25.62 | 5,174 |
| 2023-06-07 | $25.51 | $25.64 | $25.49 | $25.54 | $25.54 | 7,252 |
| 2023-06-06 | $25.46 | $25.62 | $25.46 | $25.60 | $25.60 | 17,776 |
| 2023-06-05 | $25.62 | $25.64 | $25.48 | $25.49 | $25.49 | 19,845 |
| 2023-06-02 | $25.57 | $25.60 | $25.51 | $25.60 | $25.60 | 5,522 |
| 2023-06-01 | $25.53 | $25.53 | $25.50 | $25.50 | $25.50 | 1,028 |
| 2023-05-31 | $25.35 | $25.49 | $25.35 | $25.48 | $25.48 | 5,628 |
| 2023-05-30 | $25.49 | $25.49 | $25.37 | $25.37 | $25.37 | 1,979 |
| 2023-05-26 | $25.56 | $25.63 | $25.32 | $25.44 | $25.44 | 5,092 |
| 2023-05-25 | $25.41 | $25.72 | $25.36 | $25.44 | $25.44 | 7,456 |
| 2023-05-24 | $25.53 | $25.61 | $25.27 | $25.30 | $25.30 | 4,734 |
| 2023-05-23 | $25.65 | $25.83 | $25.50 | $25.57 | $25.57 | 7,868 |
| 2023-05-22 | $25.55 | $25.62 | $25.52 | $25.53 | $25.53 | 9,761 |
| 2023-05-19 | $25.56 | $25.56 | $25.50 | $25.50 | $25.50 | 5,665 |
| 2023-05-18 | $26.35 | $26.35 | $25.51 | $25.56 | $25.56 | 5,474 |
| 2023-05-17 | $25.50 | $25.58 | $25.50 | $25.54 | $25.54 | 5,401 |
| 2023-05-16 | $25.49 | $25.60 | $25.36 | $25.57 | $25.57 | 4,155 |
| 2023-05-15 | $25.67 | $25.67 | $25.45 | $25.45 | $25.45 | 9,183 |
| 2023-05-12 | $25.05 | $25.65 | $25.05 | $25.61 | $25.61 | 6,627 |
| 2023-05-11 | $25.29 | $25.29 | $25.10 | $25.15 | $25.15 | 6,369 |
| 2023-05-10 | $25.10 | $25.25 | $25.10 | $25.16 | $25.16 | 2,946 |
| 2023-05-09 | $25.14 | $25.14 | $25.10 | $25.12 | $25.12 | 8,593 |
| 2023-05-08 | $25.34 | $25.34 | $25.08 | $25.20 | $25.20 | 2,394 |
| 2023-05-05 | $25.05 | $25.31 | $25.02 | $25.31 | $25.31 | 7,350 |
| 2023-05-04 | $25.05 | $25.24 | $25.05 | $25.18 | $25.18 | 2,244 |
| 2023-05-03 | $25.35 | $25.35 | $25.03 | $25.05 | $25.05 | 16,691 |
| 2023-05-02 | $25.39 | $25.39 | $25.18 | $25.25 | $25.25 | 2,524 |
| 2023-05-01 | $25.25 | $25.28 | $25.14 | $25.28 | $25.28 | 4,089 |
| 2023-04-28 | $25.50 | $25.70 | $25.20 | $25.31 | $25.31 | 15,974 |
| 2023-04-27 | $25.80 | $25.80 | $25.73 | $25.75 | $25.16 | 14,963 |
| 2023-04-26 | $25.75 | $25.77 | $25.62 | $25.72 | $25.13 | 9,689 |
| 2023-04-25 | $25.72 | $25.88 | $25.68 | $25.78 | $25.19 | 20,186 |
| 2023-04-24 | $25.82 | $25.83 | $25.58 | $25.73 | $25.14 | 6,311 |
| 2023-04-21 | $25.54 | $25.85 | $25.54 | $25.82 | $25.23 | 23,411 |
| 2023-04-20 | $25.54 | $25.54 | $25.45 | $25.50 | $24.92 | 4,169 |
| 2023-04-19 | $25.56 | $25.58 | $25.35 | $25.54 | $24.95 | 8,843 |
| 2023-04-18 | $25.55 | $25.58 | $25.52 | $25.58 | $24.99 | 16,534 |
| 2023-04-17 | $25.53 | $25.58 | $25.47 | $25.50 | $24.92 | 5,674 |
| 2023-04-14 | $25.54 | $25.54 | $25.53 | $25.54 | $25.54 | 2,876 |
| 2023-04-13 | $25.60 | $25.60 | $25.50 | $25.55 | $25.55 | 16,503 |
| 2023-04-12 | $25.37 | $25.57 | $25.37 | $25.54 | $25.54 | 10,210 |
| 2023-04-11 | $25.52 | $25.54 | $25.41 | $25.50 | $25.50 | 7,220 |
| 2023-04-10 | $25.39 | $25.53 | $25.33 | $25.51 | $25.51 | 12,237 |
| 2023-04-06 | $25.55 | $25.61 | $25.30 | $25.40 | $25.40 | 5,456 |
| 2023-04-05 | $25.56 | $25.65 | $25.53 | $25.55 | $25.55 | 8,068 |
| 2023-04-04 | $25.41 | $25.55 | $25.41 | $25.53 | $25.53 | 15,930 |
| 2023-04-03 | $25.50 | $25.59 | $25.29 | $25.43 | $25.43 | 9,800 |
| 2023-03-31 | $25.44 | $25.50 | $25.41 | $25.50 | $25.50 | 8,359 |
| 2023-03-30 | $25.40 | $25.44 | $25.31 | $25.44 | $25.44 | 6,816 |
| 2023-03-29 | $25.26 | $25.39 | $25.25 | $25.39 | $25.39 | 5,936 |
| 2023-03-28 | $25.27 | $25.30 | $25.13 | $25.19 | $25.19 | 5,273 |
| 2023-03-27 | $25.35 | $25.37 | $25.02 | $25.33 | $25.33 | 13,554 |
| 2023-03-24 | $25.25 | $25.38 | $25.20 | $25.38 | $25.38 | 6,844 |
| 2023-03-23 | $25.37 | $25.37 | $25.04 | $25.29 | $25.29 | 6,634 |
| 2023-03-22 | $25.27 | $25.40 | $25.16 | $25.37 | $25.37 | 4,823 |
| 2023-03-21 | $25.10 | $25.53 | $25.03 | $25.43 | $25.43 | 7,773 |
| 2023-03-20 | $25.11 | $25.28 | $24.72 | $24.99 | $24.99 | 28,138 |
| 2023-03-17 | $25.59 | $25.59 | $25.05 | $25.25 | $25.25 | 11,073 |
| 2023-03-16 | $25.18 | $25.51 | $25.09 | $25.44 | $25.44 | 6,118 |
| 2023-03-15 | $25.34 | $25.34 | $25.05 | $25.07 | $25.07 | 13,545 |
| 2023-03-14 | $25.15 | $25.25 | $25.05 | $25.22 | $25.22 | 12,962 |
| 2023-03-13 | $25.34 | $25.35 | $25.08 | $25.15 | $25.15 | 32,462 |
| 2023-03-10 | $25.47 | $25.50 | $25.18 | $25.23 | $25.23 | 14,563 |
| 2023-03-09 | $25.49 | $25.50 | $25.47 | $25.49 | $25.49 | 1,686 |
| 2023-03-08 | $25.50 | $25.50 | $25.42 | $25.42 | $25.42 | 7,470 |
| 2023-03-07 | $25.50 | $25.51 | $25.44 | $25.50 | $25.50 | 6,880 |
| 2023-03-06 | $25.63 | $25.63 | $25.44 | $25.51 | $25.51 | 7,389 |
| 2023-03-03 | $25.69 | $25.80 | $25.42 | $25.53 | $25.53 | 7,796 |
| 2023-03-02 | $25.42 | $25.59 | $25.42 | $25.45 | $25.45 | 1,185 |
| 2023-03-01 | $25.31 | $25.80 | $25.31 | $25.59 | $25.59 | 26,579 |
| 2023-02-28 | $25.27 | $25.47 | $25.21 | $25.25 | $25.25 | 15,791 |
| 2023-02-27 | $25.25 | $25.27 | $25.19 | $25.26 | $25.26 | 14,297 |
| 2023-02-24 | $25.27 | $25.27 | $25.12 | $25.16 | $25.16 | 3,063 |
| 2023-02-23 | $25.25 | $25.25 | $25.10 | $25.13 | $25.13 | 2,032 |
| 2023-02-22 | $25.16 | $25.35 | $25.14 | $25.25 | $25.25 | 2,991 |
| 2023-02-21 | $25.17 | $25.19 | $24.90 | $25.05 | $25.05 | 40,469 |
| 2023-02-17 | $25.50 | $25.50 | $25.15 | $25.17 | $25.17 | 19,781 |
| 2023-02-16 | $25.50 | $25.50 | $25.37 | $25.50 | $25.50 | 6,669 |
| 2023-02-15 | $25.50 | $25.51 | $25.36 | $25.43 | $25.43 | 17,391 |
| 2023-02-14 | $25.41 | $25.50 | $25.41 | $25.49 | $25.49 | 6,387 |
| 2023-02-13 | $25.29 | $25.50 | $25.29 | $25.50 | $25.50 | 8,117 |
| 2023-02-10 | $25.30 | $25.30 | $25.09 | $25.29 | $25.29 | 5,075 |
| 2023-02-09 | $25.06 | $25.35 | $25.06 | $25.32 | $25.32 | 11,398 |
| 2023-02-08 | $25.25 | $25.29 | $25.23 | $25.26 | $25.26 | 18,473 |
| 2023-02-07 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 1,240 |
| 2023-02-06 | $25.30 | $25.30 | $25.10 | $25.12 | $25.12 | 15,509 |
| 2023-02-03 | $25.32 | $25.32 | $25.20 | $25.24 | $25.24 | 13,652 |
| 2023-02-02 | $25.29 | $25.33 | $25.15 | $25.25 | $25.25 | 8,879 |
| 2023-02-01 | $25.32 | $25.33 | $25.24 | $25.29 | $25.29 | 8,399 |
| 2023-01-31 | $25.01 | $25.33 | $25.01 | $25.22 | $25.22 | 26,833 |
| 2023-01-30 | $25.48 | $25.54 | $25.45 | $25.46 | $24.87 | 21,941 |
| 2023-01-27 | $25.56 | $25.59 | $25.53 | $25.54 | $24.95 | 12,630 |
| 2023-01-26 | $25.48 | $25.60 | $25.48 | $25.56 | $24.97 | 8,082 |
| 2023-01-25 | $25.48 | $25.60 | $25.46 | $25.50 | $24.91 | 14,944 |
| 2023-01-24 | $25.54 | $25.56 | $25.49 | $25.50 | $24.91 | 10,889 |
| 2023-01-23 | $25.49 | $25.56 | $25.49 | $25.50 | $24.91 | 16,626 |
| 2023-01-20 | $25.48 | $25.56 | $25.48 | $25.50 | $24.91 | 15,116 |
| 2023-01-19 | $25.50 | $25.55 | $25.48 | $25.50 | $24.91 | 15,717 |
| 2023-01-18 | $25.40 | $25.56 | $25.40 | $25.50 | $24.91 | 38,392 |
| 2023-01-17 | $25.52 | $25.54 | $25.45 | $25.50 | $24.91 | 29,640 |
| 2023-01-13 | $25.35 | $25.49 | $25.35 | $25.40 | $25.40 | 10,980 |
| 2023-01-12 | $25.37 | $25.58 | $25.25 | $25.39 | $25.39 | 31,919 |
| 2023-01-11 | $25.39 | $25.39 | $25.21 | $25.25 | $25.25 | 13,779 |
| 2023-01-10 | $25.37 | $25.45 | $25.05 | $25.31 | $25.31 | 24,336 |
| 2023-01-09 | $25.50 | $25.50 | $25.17 | $25.34 | $25.34 | 14,645 |
| 2023-01-06 | $25.47 | $25.59 | $25.35 | $25.50 | $25.50 | 14,489 |
| 2023-01-05 | $25.30 | $25.47 | $25.30 | $25.47 | $25.47 | 5,576 |
| 2023-01-04 | $25.25 | $25.34 | $25.16 | $25.30 | $25.30 | 13,999 |
| 2023-01-03 | $25.25 | $25.26 | $25.15 | $25.26 | $25.26 | 5,505 |
| 2022-12-30 | $25.21 | $25.28 | $25.21 | $25.28 | $25.28 | 7,358 |
| 2022-12-29 | $25.20 | $25.24 | $25.12 | $25.21 | $25.21 | 2,781 |
| 2022-12-28 | $25.11 | $25.37 | $25.00 | $25.20 | $25.20 | 22,698 |
| 2022-12-27 | $25.16 | $25.50 | $25.03 | $25.34 | $25.34 | 7,047 |
| 2022-12-23 | $25.04 | $25.19 | $25.04 | $25.12 | $25.12 | 4,665 |
| 2022-12-22 | $24.87 | $25.12 | $24.73 | $25.05 | $25.05 | 5,619 |
| 2022-12-21 | $24.85 | $25.09 | $24.85 | $24.99 | $24.99 | 5,836 |
| 2022-12-20 | $25.09 | $25.09 | $24.77 | $24.81 | $24.81 | 18,993 |
| 2022-12-19 | $25.08 | $25.14 | $24.91 | $25.02 | $25.02 | 10,184 |
| 2022-12-16 | $25.13 | $25.16 | $25.07 | $25.12 | $25.12 | 2,971 |
| 2022-12-15 | $24.90 | $25.22 | $24.90 | $25.07 | $25.07 | 11,492 |
| 2022-12-14 | $24.90 | $25.16 | $24.90 | $25.04 | $25.04 | 9,031 |
| 2022-12-13 | $24.97 | $25.21 | $24.93 | $25.09 | $25.09 | 6,472 |
| 2022-12-12 | $24.94 | $25.20 | $24.65 | $25.00 | $25.00 | 23,049 |
| 2022-12-09 | $25.03 | $25.06 | $24.91 | $24.95 | $24.95 | 22,011 |
| 2022-12-08 | $25.16 | $25.23 | $25.07 | $25.07 | $25.07 | 2,460 |
| 2022-12-07 | $25.30 | $25.39 | $25.02 | $25.05 | $25.05 | 7,498 |
| 2022-12-06 | $25.09 | $25.34 | $25.09 | $25.15 | $25.15 | 1,802 |
| 2022-12-05 | $25.30 | $25.46 | $25.05 | $25.10 | $25.10 | 15,583 |
| 2022-12-02 | $25.40 | $25.40 | $25.26 | $25.35 | $25.35 | 6,226 |
| 2022-12-01 | $25.50 | $25.52 | $25.43 | $25.43 | $25.43 | 16,360 |
| 2022-11-30 | $25.44 | $25.51 | $25.42 | $25.50 | $25.50 | 10,861 |
| 2022-11-29 | $25.42 | $25.51 | $25.42 | $25.50 | $25.50 | 7,391 |
| 2022-11-28 | $25.49 | $25.51 | $25.42 | $25.47 | $25.47 | 7,222 |
| 2022-11-25 | $25.50 | $25.60 | $25.49 | $25.49 | $25.49 | 10,784 |
| 2022-11-23 | $25.44 | $25.55 | $25.44 | $25.47 | $25.47 | 9,544 |
| 2022-11-22 | $25.34 | $25.82 | $25.32 | $25.44 | $25.44 | 7,171 |
| 2022-11-21 | $25.50 | $25.50 | $25.32 | $25.41 | $25.41 | 11,611 |
| 2022-11-18 | $25.32 | $25.53 | $25.32 | $25.39 | $25.39 | 6,850 |
| 2022-11-17 | $25.40 | $25.50 | $25.19 | $25.21 | $25.21 | 22,892 |
| 2022-11-16 | $25.50 | $25.58 | $25.43 | $25.47 | $25.47 | 6,784 |
| 2022-11-15 | $25.50 | $25.58 | $25.40 | $25.50 | $25.50 | 16,306 |
| 2022-11-14 | $25.42 | $25.55 | $25.32 | $25.50 | $25.50 | 9,901 |
| 2022-11-11 | $25.29 | $25.44 | $25.21 | $25.32 | $25.32 | 6,449 |
| 2022-11-10 | $25.30 | $25.30 | $25.12 | $25.12 | $25.12 | 14,990 |
| 2022-11-09 | $25.23 | $25.31 | $25.20 | $25.20 | $25.20 | 3,934 |
| 2022-11-08 | $25.05 | $25.31 | $25.05 | $25.21 | $25.21 | 11,570 |
| 2022-11-07 | $24.81 | $25.20 | $24.75 | $25.06 | $25.06 | 54,324 |
| 2022-11-04 | $24.29 | $24.75 | $24.25 | $24.73 | $24.73 | 23,420 |
| 2022-11-03 | $24.25 | $24.36 | $24.20 | $24.25 | $24.25 | 10,835 |
| 2022-11-02 | $24.30 | $24.45 | $24.22 | $24.40 | $24.40 | 10,301 |
| 2022-11-01 | $24.48 | $24.48 | $24.32 | $24.34 | $24.34 | 7,019 |
| 2022-10-31 | $24.06 | $24.48 | $24.06 | $24.30 | $24.30 | 12,988 |
| 2022-10-28 | $24.37 | $24.54 | $24.37 | $24.49 | $23.91 | 17,266 |
| 2022-10-27 | $24.39 | $24.39 | $24.30 | $24.30 | $23.72 | 25,804 |
| 2022-10-26 | $24.39 | $24.48 | $24.34 | $24.34 | $23.76 | 10,964 |
| 2022-10-25 | $24.40 | $24.45 | $24.37 | $24.39 | $23.81 | 22,493 |
| 2022-10-24 | $24.50 | $24.55 | $24.37 | $24.50 | $23.92 | 16,999 |
| 2022-10-21 | $24.50 | $24.51 | $24.33 | $24.35 | $23.77 | 9,691 |
| 2022-10-20 | $24.47 | $24.55 | $24.32 | $24.37 | $23.79 | 36,799 |
| 2022-10-19 | $24.42 | $24.54 | $24.35 | $24.35 | $23.77 | 18,246 |
| 2022-10-18 | $24.49 | $24.53 | $24.28 | $24.28 | $23.70 | 9,197 |
| 2022-10-17 | $24.40 | $24.47 | $24.30 | $24.33 | $23.75 | 4,392 |
| 2022-10-14 | $24.00 | $24.40 | $24.00 | $24.26 | $23.68 | 3,540 |
| 2022-10-13 | $24.20 | $24.45 | $24.03 | $24.30 | $23.72 | 10,824 |
| 2022-10-12 | $24.47 | $24.48 | $24.29 | $24.35 | $23.77 | 5,210 |
| 2022-10-11 | $24.50 | $24.54 | $24.24 | $24.45 | $23.87 | 7,443 |
| 2022-10-10 | $24.50 | $24.55 | $24.25 | $24.50 | $23.92 | 5,101 |
| 2022-10-07 | $24.50 | $24.50 | $24.40 | $24.45 | $24.45 | 7,528 |
| 2022-10-06 | $24.64 | $24.65 | $24.53 | $24.57 | $24.57 | 7,630 |
| 2022-10-05 | $24.50 | $24.63 | $24.47 | $24.63 | $24.63 | 2,634 |
| 2022-10-04 | $24.65 | $24.83 | $24.37 | $24.57 | $24.57 | 11,324 |
| 2022-10-03 | $24.46 | $24.90 | $24.46 | $24.52 | $24.52 | 13,631 |
| 2022-09-30 | $24.80 | $24.98 | $24.15 | $24.37 | $24.37 | 24,828 |
| 2022-09-29 | $24.91 | $25.03 | $24.75 | $24.77 | $24.77 | 20,323 |
| 2022-09-28 | $25.07 | $25.15 | $24.91 | $25.13 | $25.13 | 3,828 |
| 2022-09-27 | $25.19 | $25.19 | $24.96 | $24.99 | $24.99 | 13,955 |
| 2022-09-26 | $25.29 | $25.44 | $24.88 | $24.96 | $24.96 | 35,222 |
| 2022-09-23 | $25.40 | $25.48 | $25.30 | $25.33 | $25.33 | 11,952 |
| 2022-09-22 | $25.49 | $25.52 | $25.40 | $25.40 | $25.40 | 6,953 |
| 2022-09-21 | $25.50 | $25.62 | $25.48 | $25.48 | $25.48 | 8,162 |
| 2022-09-20 | $25.46 | $25.54 | $25.46 | $25.52 | $25.52 | 2,633 |
| 2022-09-19 | $25.40 | $25.52 | $25.40 | $25.50 | $25.50 | 8,215 |
| 2022-09-16 | $25.50 | $25.50 | $25.45 | $25.48 | $25.48 | 5,082 |
| 2022-09-15 | $25.45 | $25.55 | $25.45 | $25.50 | $25.50 | 9,694 |
| 2022-09-14 | $25.49 | $25.52 | $25.43 | $25.50 | $25.50 | 3,390 |
| 2022-09-13 | $25.46 | $25.50 | $25.44 | $25.48 | $25.48 | 3,968 |
| 2022-09-12 | $25.46 | $25.57 | $25.46 | $25.50 | $25.50 | 21,794 |
| 2022-09-09 | $25.49 | $25.54 | $25.46 | $25.50 | $25.50 | 8,790 |
| 2022-09-08 | $25.49 | $25.49 | $25.46 | $25.49 | $25.49 | 850 |
| 2022-09-07 | $25.55 | $25.55 | $25.47 | $25.47 | $25.47 | 6,128 |
| 2022-09-06 | $25.47 | $25.70 | $25.47 | $25.54 | $25.54 | 5,844 |
| 2022-09-02 | $25.45 | $25.89 | $25.45 | $25.60 | $25.60 | 6,836 |
| 2022-09-01 | $25.50 | $25.79 | $25.45 | $25.50 | $25.50 | 8,864 |
| 2022-08-31 | $25.50 | $25.52 | $25.50 | $25.50 | $25.50 | 6,788 |
| 2022-08-30 | $25.50 | $25.52 | $25.40 | $25.52 | $25.52 | 8,625 |
| 2022-08-29 | $25.50 | $25.52 | $25.45 | $25.47 | $25.47 | 11,083 |
| 2022-08-26 | $25.50 | $25.52 | $25.49 | $25.50 | $25.50 | 3,637 |
| 2022-08-25 | $25.50 | $25.51 | $25.45 | $25.51 | $25.51 | 2,371 |
| 2022-08-24 | $25.50 | $25.52 | $25.46 | $25.50 | $25.50 | 4,027 |
| 2022-08-23 | $25.30 | $25.53 | $25.30 | $25.50 | $25.50 | 4,338 |
| 2022-08-22 | $25.50 | $25.52 | $25.30 | $25.45 | $25.45 | 16,105 |
| 2022-08-19 | $25.50 | $25.52 | $25.28 | $25.52 | $25.52 | 11,047 |
| 2022-08-18 | $25.49 | $25.53 | $25.48 | $25.50 | $25.50 | 1,769 |
| 2022-08-17 | $25.49 | $25.52 | $25.01 | $25.48 | $25.48 | 22,361 |
| 2022-08-16 | $25.47 | $25.56 | $25.47 | $25.50 | $25.50 | 10,251 |
| 2022-08-15 | $25.42 | $25.59 | $25.42 | $25.50 | $25.50 | 11,738 |
| 2022-08-12 | $25.58 | $25.62 | $25.42 | $25.54 | $25.54 | 9,650 |
| 2022-08-11 | $25.50 | $25.60 | $25.50 | $25.54 | $25.54 | 9,619 |
| 2022-08-10 | $25.59 | $25.59 | $25.38 | $25.58 | $25.58 | 10,467 |
| 2022-08-09 | $25.53 | $25.54 | $25.40 | $25.40 | $25.40 | 7,446 |
| 2022-08-08 | $25.60 | $25.64 | $25.51 | $25.55 | $25.55 | 5,571 |
| 2022-08-05 | $25.46 | $25.66 | $25.43 | $25.60 | $25.60 | 22,318 |
| 2022-08-04 | $25.51 | $25.51 | $25.42 | $25.50 | $25.50 | 1,230 |
| 2022-08-03 | $25.45 | $25.58 | $25.45 | $25.50 | $25.50 | 12,494 |
| 2022-08-02 | $25.49 | $25.52 | $25.44 | $25.48 | $25.48 | 13,941 |
| 2022-08-01 | $25.50 | $25.52 | $25.49 | $25.49 | $25.49 | 5,816 |
| 2022-07-29 | $25.44 | $25.60 | $25.40 | $25.50 | $25.50 | 24,175 |
| 2022-07-28 | $26.00 | $26.05 | $25.98 | $26.00 | $25.41 | 8,940 |
| 2022-07-27 | $25.95 | $26.06 | $25.95 | $26.00 | $25.41 | 15,410 |
| 2022-07-26 | $26.01 | $26.03 | $25.98 | $25.99 | $25.40 | 8,966 |
| 2022-07-25 | $26.00 | $26.01 | $25.99 | $26.01 | $25.42 | 7,308 |
| 2022-07-22 | $26.05 | $26.16 | $25.98 | $26.04 | $25.45 | 5,905 |
| 2022-07-21 | $25.95 | $26.17 | $25.90 | $25.99 | $25.40 | 5,711 |
| 2022-07-20 | $25.82 | $25.97 | $25.79 | $25.94 | $25.35 | 6,692 |
| 2022-07-19 | $25.74 | $25.84 | $25.63 | $25.75 | $25.16 | 27,688 |
| 2022-07-18 | $25.75 | $25.90 | $25.55 | $25.60 | $25.02 | 15,805 |
| 2022-07-15 | $25.51 | $25.71 | $25.44 | $25.69 | $25.10 | 8,522 |
| 2022-07-14 | $25.78 | $25.78 | $25.27 | $25.30 | $24.72 | 13,256 |
| 2022-07-13 | $25.45 | $25.78 | $25.45 | $25.78 | $25.19 | 10,081 |
| 2022-07-12 | $25.63 | $25.80 | $25.44 | $25.44 | $24.86 | 13,320 |
| 2022-07-11 | $25.77 | $25.91 | $25.76 | $25.76 | $25.17 | 5,057 |
| 2022-07-08 | $25.85 | $25.85 | $25.71 | $25.77 | $25.18 | 4,584 |
| 2022-07-07 | $25.77 | $25.80 | $25.75 | $25.75 | $25.16 | 2,822 |
| 2022-07-06 | $25.62 | $25.99 | $25.51 | $25.89 | $25.30 | 5,927 |
| 2022-07-05 | $25.65 | $26.20 | $24.53 | $25.62 | $25.04 | 49,259 |
| 2022-07-01 | $25.47 | $25.63 | $25.37 | $25.63 | $25.05 | 3,461 |
| 2022-06-30 | $25.54 | $25.83 | $25.30 | $25.30 | $24.72 | 28,737 |
| 2022-06-29 | $26.02 | $26.20 | $25.64 | $25.70 | $25.12 | 4,719 |
| 2022-06-28 | $25.96 | $26.16 | $25.71 | $25.71 | $25.12 | 16,582 |
| 2022-06-27 | $26.19 | $26.39 | $25.67 | $25.84 | $25.25 | 22,192 |
| 2022-06-24 | $25.90 | $26.21 | $25.90 | $26.21 | $25.61 | 2,956 |
| 2022-06-23 | $26.03 | $26.03 | $25.78 | $25.90 | $25.31 | 5,946 |
| 2022-06-22 | $26.11 | $26.46 | $25.63 | $25.75 | $25.16 | 5,985 |
| 2022-06-21 | $25.73 | $26.69 | $25.73 | $25.93 | $25.34 | 2,674 |
| 2022-06-17 | $25.58 | $25.60 | $25.45 | $25.49 | $24.91 | 7,307 |
| 2022-06-16 | $25.44 | $25.75 | $25.44 | $25.55 | $24.97 | 2,954 |
| 2022-06-15 | $25.62 | $26.00 | $25.51 | $25.52 | $24.94 | 7,634 |
| 2022-06-14 | $25.69 | $25.80 | $25.54 | $25.70 | $25.12 | 9,717 |
| 2022-06-13 | $26.49 | $26.49 | $25.42 | $25.43 | $24.85 | 29,629 |
| 2022-06-10 | $26.59 | $26.59 | $26.37 | $26.49 | $25.89 | 3,673 |
| 2022-06-09 | $26.29 | $26.59 | $26.27 | $26.59 | $25.98 | 4,794 |
| 2022-06-08 | $26.49 | $26.49 | $26.28 | $26.40 | $25.80 | 1,783 |
| 2022-06-07 | $26.34 | $26.50 | $26.25 | $26.50 | $25.90 | 5,075 |
| 2022-06-06 | $26.43 | $26.49 | $26.21 | $26.44 | $25.84 | 3,712 |
| 2022-06-03 | $26.46 | $26.46 | $26.35 | $26.42 | $25.82 | 1,109 |
| 2022-06-02 | $26.43 | $26.49 | $26.43 | $26.49 | $25.89 | 3,275 |
| 2022-06-01 | $26.50 | $26.50 | $26.44 | $26.48 | $25.88 | 741 |
| 2022-05-31 | $26.32 | $26.85 | $26.32 | $26.50 | $25.90 | 6,155 |
| 2022-05-27 | $26.28 | $26.34 | $26.25 | $26.28 | $25.68 | 4,102 |
| 2022-05-26 | $26.24 | $26.25 | $26.22 | $26.25 | $25.65 | 2,680 |
| 2022-05-25 | $26.20 | $26.25 | $26.07 | $26.15 | $25.55 | 5,978 |
| 2022-05-24 | $26.12 | $26.17 | $26.12 | $26.17 | $25.57 | 1,216 |
| 2022-05-23 | $26.14 | $26.17 | $26.00 | $26.05 | $25.46 | 5,147 |
| 2022-05-20 | $26.10 | $26.14 | $26.05 | $26.05 | $25.46 | 4,755 |
| 2022-05-19 | $25.91 | $26.10 | $25.91 | $26.09 | $25.50 | 1,178 |
| 2022-05-18 | $26.01 | $26.06 | $26.01 | $26.01 | $25.42 | 4,205 |
| 2022-05-17 | $25.64 | $26.06 | $25.64 | $26.06 | $25.47 | 4,552 |
| 2022-05-16 | $26.15 | $26.15 | $25.66 | $25.93 | $25.34 | 6,168 |
| 2022-05-13 | $25.66 | $26.04 | $25.63 | $26.04 | $25.45 | 3,925 |
| 2022-05-12 | $26.07 | $26.07 | $25.65 | $25.78 | $25.19 | 6,807 |
| 2022-05-11 | $26.01 | $26.15 | $25.94 | $25.94 | $25.35 | 2,391 |
| 2022-05-10 | $25.90 | $26.18 | $25.51 | $25.89 | $25.30 | 8,027 |
| 2022-05-09 | $26.00 | $26.08 | $25.90 | $25.96 | $25.37 | 6,934 |
| 2022-05-06 | $26.01 | $26.12 | $25.99 | $26.00 | $25.41 | 3,507 |
| 2022-05-05 | $26.12 | $26.14 | $25.91 | $26.01 | $25.42 | 4,034 |
| 2022-05-04 | $26.14 | $26.15 | $25.93 | $26.08 | $25.49 | 5,573 |
| 2022-05-03 | $26.00 | $26.15 | $26.00 | $26.15 | $25.56 | 4,010 |
| 2022-05-02 | $25.80 | $26.06 | $25.78 | $25.98 | $25.39 | 5,019 |
| 2022-04-29 | $26.01 | $26.12 | $25.82 | $25.82 | $25.23 | 17,441 |
| 2022-04-28 | $26.65 | $26.79 | $26.39 | $26.60 | $25.41 | 10,475 |
| 2022-04-27 | $26.44 | $26.65 | $26.44 | $26.65 | $25.46 | 8,000 |
| 2022-04-26 | $26.38 | $26.45 | $26.38 | $26.43 | $25.25 | 3,091 |
| 2022-04-25 | $26.43 | $26.49 | $26.22 | $26.49 | $25.31 | 7,013 |
| 2022-04-22 | $26.55 | $26.60 | $26.52 | $26.55 | $25.36 | 4,611 |
| 2022-04-21 | $26.55 | $26.57 | $26.44 | $26.52 | $25.33 | 3,931 |
| 2022-04-20 | $26.46 | $26.50 | $26.42 | $26.50 | $25.31 | 8,249 |
| 2022-04-19 | $26.26 | $26.46 | $26.20 | $26.46 | $25.28 | 7,364 |
| 2022-04-18 | $26.15 | $26.26 | $26.10 | $26.26 | $25.09 | 9,469 |
| 2022-04-14 | $26.25 | $26.25 | $26.11 | $26.11 | $24.94 | 8,537 |
| 2022-04-13 | $26.17 | $26.25 | $26.15 | $26.25 | $25.08 | 8,886 |
| 2022-04-12 | $26.17 | $26.32 | $26.12 | $26.29 | $25.11 | 1,793 |
| 2022-04-11 | $26.25 | $26.30 | $26.00 | $26.05 | $24.88 | 13,048 |
| 2022-04-08 | $26.13 | $26.39 | $26.13 | $26.30 | $25.12 | 1,881 |
| 2022-04-07 | $26.29 | $26.38 | $26.20 | $26.30 | $25.12 | 4,056 |
| 2022-04-06 | $26.10 | $26.32 | $26.05 | $26.06 | $24.89 | 8,398 |
| 2022-04-05 | $26.33 | $26.47 | $26.25 | $26.25 | $25.08 | 4,722 |
| 2022-04-04 | $26.48 | $26.48 | $26.29 | $26.42 | $25.24 | 6,487 |
| 2022-04-01 | $26.46 | $26.49 | $26.45 | $26.49 | $25.31 | 1,288 |
| 2022-03-31 | $26.30 | $26.53 | $26.30 | $26.43 | $25.25 | 3,532 |
| 2022-03-30 | $26.18 | $26.34 | $26.18 | $26.30 | $25.12 | 3,792 |
| 2022-03-29 | $26.25 | $26.47 | $26.05 | $26.28 | $25.10 | 15,787 |
| 2022-03-28 | $26.25 | $26.25 | $26.07 | $26.15 | $24.98 | 13,595 |
| 2022-03-25 | $26.30 | $26.35 | $26.19 | $26.20 | $25.03 | 7,447 |
| 2022-03-24 | $26.16 | $26.29 | $26.01 | $26.29 | $25.11 | 5,778 |
| 2022-03-23 | $26.13 | $26.58 | $25.97 | $25.97 | $24.81 | 7,902 |
| 2022-03-22 | $26.05 | $26.44 | $26.01 | $26.01 | $24.85 | 13,028 |
| 2022-03-21 | $26.33 | $26.91 | $26.01 | $26.05 | $24.88 | 42,175 |
| 2022-03-18 | $26.76 | $26.79 | $26.38 | $26.43 | $25.25 | 20,550 |
| 2022-03-17 | $26.46 | $26.63 | $26.46 | $26.63 | $25.44 | 5,714 |
| 2022-03-16 | $26.49 | $26.49 | $26.40 | $26.47 | $25.29 | 3,706 |
| 2022-03-15 | $26.53 | $26.53 | $26.41 | $26.41 | $25.23 | 2,906 |
| 2022-03-14 | $26.86 | $26.86 | $26.35 | $26.35 | $25.17 | 15,009 |
| 2022-03-11 | $26.79 | $27.09 | $26.62 | $26.75 | $25.55 | 12,029 |
| 2022-03-10 | $26.72 | $27.00 | $26.72 | $26.79 | $25.59 | 13,335 |
| 2022-03-09 | $26.94 | $26.94 | $26.94 | $26.94 | $25.74 | 424 |
| 2022-03-08 | $26.70 | $26.90 | $26.70 | $26.90 | $25.70 | 7,032 |
| 2022-03-07 | $26.90 | $26.90 | $26.66 | $26.71 | $25.51 | 2,954 |
| 2022-03-04 | $26.69 | $26.79 | $26.67 | $26.71 | $25.51 | 3,584 |
| 2022-03-03 | $26.69 | $26.90 | $26.66 | $26.88 | $25.68 | 1,920 |
| 2022-03-02 | $26.80 | $26.83 | $26.73 | $26.80 | $25.60 | 3,315 |
| 2022-03-01 | $26.60 | $26.85 | $26.60 | $26.70 | $25.51 | 3,383 |
| 2022-02-28 | $26.62 | $26.70 | $26.62 | $26.70 | $25.51 | 3,314 |
| 2022-02-25 | $26.56 | $26.65 | $26.56 | $26.65 | $25.46 | 1,949 |
| 2022-02-24 | $26.47 | $26.62 | $26.32 | $26.62 | $25.43 | 2,497 |
| 2022-02-23 | $26.59 | $26.67 | $26.59 | $26.64 | $25.44 | 1,600 |
| 2022-02-22 | $26.70 | $26.70 | $26.55 | $26.57 | $25.38 | 4,805 |
| 2022-02-18 | $26.75 | $26.77 | $26.70 | $26.70 | $25.50 | 1,250 |
| 2022-02-17 | $26.75 | $26.75 | $26.66 | $26.66 | $25.47 | 1,223 |
| 2022-02-16 | $26.73 | $26.75 | $26.70 | $26.75 | $25.55 | 4,779 |
| 2022-02-15 | $26.63 | $26.73 | $26.63 | $26.65 | $25.46 | 3,357 |
| 2022-02-14 | $26.75 | $26.75 | $26.55 | $26.61 | $25.42 | 7,620 |
| 2022-02-11 | $26.67 | $26.70 | $26.65 | $26.66 | $25.46 | 5,569 |
| 2022-02-10 | $26.70 | $26.70 | $26.56 | $26.63 | $25.44 | 9,263 |
| 2022-02-09 | $26.63 | $26.67 | $26.55 | $26.56 | $25.37 | 7,217 |
| 2022-02-08 | $26.62 | $26.65 | $26.57 | $26.57 | $25.38 | 4,988 |
| 2022-02-07 | $26.67 | $26.67 | $26.50 | $26.57 | $25.38 | 6,852 |
| 2022-02-04 | $26.62 | $26.62 | $26.46 | $26.51 | $25.32 | 8,821 |
| 2022-02-03 | $26.63 | $26.66 | $26.61 | $26.64 | $25.45 | 4,123 |
| 2022-02-02 | $26.60 | $26.65 | $26.53 | $26.63 | $25.44 | 5,670 |
| 2022-02-01 | $26.49 | $26.59 | $26.39 | $26.58 | $25.39 | 4,697 |
| 2022-01-31 | $26.32 | $26.49 | $26.21 | $26.46 | $25.27 | 45,761 |
| 2022-01-28 | $26.90 | $27.00 | $26.86 | $26.98 | $25.21 | 4,355 |
| 2022-01-27 | $26.95 | $26.97 | $26.93 | $26.93 | $25.16 | 2,609 |
| 2022-01-26 | $26.91 | $26.94 | $26.91 | $26.94 | $25.17 | 537 |
| 2022-01-25 | $26.90 | $26.92 | $26.71 | $26.92 | $25.15 | 4,369 |
| 2022-01-24 | $26.75 | $26.94 | $26.65 | $26.90 | $25.13 | 18,474 |
| 2022-01-21 | $26.86 | $26.89 | $26.71 | $26.77 | $25.01 | 8,411 |
| 2022-01-20 | $26.98 | $26.98 | $26.96 | $26.97 | $25.19 | 3,872 |
| 2022-01-19 | $27.04 | $27.14 | $26.95 | $26.95 | $25.18 | 4,185 |
| 2022-01-18 | $26.96 | $26.99 | $26.87 | $26.90 | $25.13 | 1,408 |
| 2022-01-14 | $26.74 | $26.84 | $26.60 | $26.83 | $25.06 | 28,780 |
| 2022-01-13 | $26.77 | $26.83 | $26.60 | $26.75 | $24.99 | 9,368 |
| 2022-01-12 | $26.77 | $26.82 | $26.72 | $26.77 | $25.01 | 6,085 |
| 2022-01-11 | $26.77 | $26.81 | $26.75 | $26.79 | $25.03 | 13,449 |
| 2022-01-10 | $26.79 | $26.79 | $26.68 | $26.75 | $24.99 | 4,486 |
| 2022-01-07 | $26.62 | $26.87 | $26.62 | $26.79 | $25.03 | 2,555 |
| 2022-01-06 | $26.69 | $26.77 | $26.57 | $26.66 | $24.91 | 4,866 |
| 2022-01-05 | $26.46 | $26.81 | $26.46 | $26.66 | $24.91 | 7,100 |
| 2022-01-04 | $26.38 | $26.52 | $26.34 | $26.51 | $24.77 | 8,131 |
| 2022-01-03 | $26.70 | $27.00 | $26.37 | $26.38 | $24.65 | 6,943 |
| 2021-12-31 | $26.58 | $26.60 | $26.52 | $26.60 | $24.85 | 3,348 |
| 2021-12-30 | $26.69 | $26.69 | $26.53 | $26.55 | $24.81 | 6,124 |
| 2021-12-29 | $26.54 | $26.61 | $26.54 | $26.54 | $24.80 | 3,180 |
| 2021-12-28 | $26.32 | $26.46 | $26.30 | $26.34 | $24.61 | 20,331 |
| 2021-12-27 | $26.56 | $26.70 | $26.25 | $26.26 | $24.53 | 41,847 |
| 2021-12-23 | $26.71 | $26.71 | $26.56 | $26.56 | $24.82 | 7,434 |
| 2021-12-22 | $26.72 | $26.74 | $26.69 | $26.74 | $24.98 | 2,880 |
| 2021-12-21 | $26.77 | $26.80 | $26.66 | $26.70 | $24.95 | 3,941 |
| 2021-12-20 | $26.85 | $26.85 | $26.70 | $26.81 | $25.05 | 2,469 |
| 2021-12-17 | $26.76 | $26.94 | $26.67 | $26.94 | $25.17 | 2,487 |
| 2021-12-16 | $27.05 | $27.05 | $26.90 | $26.91 | $25.14 | 433 |
| 2021-12-15 | $26.86 | $27.08 | $26.86 | $27.03 | $25.25 | 862 |
| 2021-12-14 | $26.97 | $26.97 | $26.95 | $26.95 | $25.18 | 592 |
| 2021-12-13 | $26.90 | $27.00 | $26.85 | $26.98 | $25.21 | 4,374 |
| 2021-12-10 | $27.03 | $27.04 | $26.86 | $26.96 | $25.19 | 6,601 |
| 2021-12-09 | $27.02 | $27.03 | $27.02 | $27.03 | $25.25 | 615 |
| 2021-12-08 | $27.10 | $27.10 | $26.90 | $26.94 | $25.17 | 1,964 |
| 2021-12-07 | $26.90 | $27.00 | $26.90 | $26.95 | $25.18 | 3,318 |
| 2021-12-06 | $26.85 | $26.90 | $26.64 | $26.78 | $25.02 | 4,737 |
| 2021-12-03 | $27.09 | $27.10 | $26.84 | $26.85 | $25.09 | 2,153 |
| 2021-12-02 | $26.90 | $26.91 | $26.80 | $26.91 | $25.14 | 1,703 |
| 2021-12-01 | $27.02 | $27.02 | $26.91 | $26.91 | $25.14 | 1,331 |
| 2021-11-30 | $27.10 | $27.15 | $26.87 | $26.87 | $25.10 | 6,737 |
| 2021-11-29 | $27.15 | $27.15 | $27.00 | $27.14 | $25.36 | 1,872 |
| 2021-11-26 | $27.17 | $27.20 | $27.00 | $27.05 | $25.28 | 4,615 |
| 2021-11-24 | $27.20 | $27.35 | $27.17 | $27.17 | $25.39 | 2,991 |
| 2021-11-23 | $27.16 | $27.25 | $27.01 | $27.19 | $25.40 | 9,980 |
| 2021-11-22 | $27.29 | $27.29 | $27.02 | $27.16 | $25.38 | 13,404 |
| 2021-11-19 | $26.98 | $27.00 | $26.94 | $27.00 | $25.23 | 11,094 |
| 2021-11-18 | $27.06 | $27.06 | $26.87 | $26.88 | $25.11 | 1,355 |
| 2021-11-17 | $26.97 | $26.99 | $26.91 | $26.92 | $25.15 | 4,219 |
| 2021-11-16 | $26.85 | $26.99 | $26.85 | $26.91 | $25.14 | 3,567 |
| 2021-11-15 | $26.92 | $26.95 | $26.85 | $26.85 | $25.09 | 2,315 |
| 2021-11-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.22 | 1 |
| 2021-11-11 | $26.83 | $26.99 | $26.72 | $26.99 | $25.22 | 977 |
| 2021-11-10 | $26.72 | $26.77 | $26.57 | $26.74 | $24.98 | 2,430 |
| 2021-11-09 | $26.90 | $26.90 | $26.50 | $26.50 | $24.76 | 4,080 |
| 2021-11-08 | $26.50 | $26.97 | $26.50 | $26.84 | $25.07 | 7,210 |
| 2021-11-05 | $26.50 | $26.74 | $26.50 | $26.51 | $24.77 | 9,939 |
| 2021-11-04 | $26.50 | $26.60 | $26.50 | $26.59 | $24.85 | 2,980 |
| 2021-11-03 | $26.53 | $26.53 | $26.47 | $26.50 | $24.76 | 3,597 |
| 2021-11-02 | $26.50 | $26.50 | $26.30 | $26.47 | $24.73 | 12,567 |
| 2021-11-01 | $26.32 | $26.50 | $26.15 | $26.50 | $24.76 | 5,594 |
| 2021-10-29 | $26.48 | $26.48 | $26.28 | $26.47 | $24.73 | 12,892 |
| 2021-10-28 | $26.96 | $26.98 | $26.89 | $26.93 | $24.61 | 2,739 |
| 2021-10-27 | $26.81 | $27.00 | $26.80 | $26.97 | $24.65 | 8,175 |
| 2021-10-26 | $26.92 | $26.93 | $26.70 | $26.80 | $24.49 | 6,137 |
| 2021-10-25 | $26.65 | $26.85 | $26.65 | $26.80 | $24.49 | 3,866 |
| 2021-10-22 | $26.90 | $26.90 | $26.60 | $26.65 | $24.35 | 7,751 |
| 2021-10-21 | $26.78 | $26.98 | $26.78 | $26.78 | $24.47 | 3,416 |
| 2021-10-20 | $26.68 | $27.11 | $26.55 | $26.60 | $24.31 | 26,102 |
| 2021-10-19 | $26.80 | $26.80 | $26.50 | $26.60 | $24.31 | 16,489 |
| 2021-10-18 | $26.93 | $27.17 | $26.65 | $26.79 | $24.48 | 21,021 |
| 2021-10-15 | $26.85 | $26.99 | $26.79 | $26.89 | $24.57 | 10,054 |
| 2021-10-14 | $26.75 | $26.98 | $26.64 | $26.76 | $24.45 | 9,900 |
| 2021-10-13 | $26.95 | $26.95 | $26.62 | $26.62 | $24.33 | 14,259 |
| 2021-10-12 | $26.75 | $27.02 | $26.62 | $26.62 | $24.33 | 36,981 |
| 2021-10-11 | $26.48 | $26.82 | $26.48 | $26.62 | $24.33 | 56,487 |
| 2021-10-08 | $26.43 | $26.43 | $26.24 | $26.27 | $24.00 | 22,087 |
| 2021-10-07 | $26.35 | $26.35 | $26.24 | $26.30 | $24.03 | 33,990 |
| 2021-10-06 | $26.30 | $26.30 | $26.27 | $26.30 | $24.03 | 8,339 |
| 2021-10-05 | $26.41 | $26.41 | $26.22 | $26.22 | $23.96 | 23,418 |
| 2021-10-04 | $26.75 | $26.75 | $26.36 | $26.36 | $24.09 | 10,861 |
| 2021-10-01 | $26.50 | $26.57 | $26.30 | $26.57 | $24.28 | 11,138 |
| 2021-09-30 | $26.58 | $26.62 | $26.40 | $26.40 | $24.12 | 5,211 |
| 2021-09-29 | $26.60 | $26.61 | $26.47 | $26.57 | $24.28 | 7,012 |
| 2021-09-28 | $26.58 | $26.60 | $26.48 | $26.55 | $24.26 | 5,840 |
| 2021-09-27 | $26.48 | $26.75 | $26.48 | $26.58 | $24.29 | 12,352 |
| 2021-09-24 | $26.58 | $26.60 | $26.57 | $26.60 | $24.31 | 7,161 |
| 2021-09-23 | $26.77 | $26.77 | $26.60 | $26.60 | $24.31 | 8,740 |
| 2021-09-22 | $26.55 | $26.76 | $26.55 | $26.69 | $24.39 | 1,579 |
| 2021-09-21 | $26.58 | $26.73 | $26.50 | $26.60 | $24.31 | 7,971 |
| 2021-09-20 | $26.85 | $26.94 | $26.54 | $26.54 | $24.25 | 16,166 |
| 2021-09-17 | $27.03 | $27.03 | $26.85 | $26.88 | $24.56 | 2,902 |
| 2021-09-16 | $26.97 | $27.00 | $26.87 | $27.00 | $24.67 | 2,003 |
| 2021-09-15 | $26.90 | $27.15 | $26.87 | $26.96 | $24.64 | 1,859 |
| 2021-09-14 | $27.08 | $27.08 | $26.91 | $26.96 | $24.64 | 1,622 |
| 2021-09-13 | $27.02 | $27.47 | $26.95 | $27.15 | $24.81 | 8,259 |
| 2021-09-10 | $26.97 | $27.00 | $26.97 | $27.00 | $24.67 | 1,382 |
| 2021-09-09 | $26.96 | $27.20 | $26.93 | $26.97 | $24.65 | 3,104 |
| 2021-09-08 | $27.30 | $27.30 | $26.85 | $26.96 | $24.64 | 9,178 |
| 2021-09-07 | $27.49 | $27.49 | $27.30 | $27.40 | $25.03 | 4,723 |
| 2021-09-03 | $27.42 | $27.50 | $27.40 | $27.45 | $25.08 | 2,486 |
| 2021-09-02 | $27.30 | $27.51 | $27.30 | $27.45 | $25.08 | 10,987 |
| 2021-09-01 | $26.88 | $27.50 | $26.88 | $27.27 | $24.92 | 8,424 |
| 2021-08-31 | $26.95 | $26.95 | $26.72 | $26.72 | $24.42 | 4,286 |
| 2021-08-30 | $26.90 | $26.98 | $26.72 | $26.90 | $24.58 | 1,963 |
| 2021-08-27 | $26.84 | $27.05 | $26.69 | $26.90 | $24.58 | 2,711 |
| 2021-08-26 | $26.98 | $27.09 | $26.90 | $26.90 | $24.58 | 2,281 |
| 2021-08-25 | $26.95 | $26.98 | $26.90 | $26.98 | $24.66 | 1,226 |
| 2021-08-24 | $26.90 | $26.95 | $26.82 | $26.82 | $24.51 | 4,183 |
| 2021-08-23 | $27.24 | $27.24 | $26.82 | $27.00 | $24.67 | 5,286 |
| 2021-08-20 | $27.00 | $27.25 | $26.63 | $27.25 | $24.90 | 3,133 |
| 2021-08-19 | $26.75 | $26.88 | $26.70 | $26.79 | $24.48 | 7,457 |
| 2021-08-18 | $26.81 | $27.05 | $26.81 | $26.96 | $24.64 | 2,704 |
| 2021-08-17 | $26.99 | $27.45 | $26.88 | $26.93 | $24.61 | 1,915 |
| 2021-08-16 | $26.88 | $27.12 | $26.82 | $27.12 | $24.78 | 4,835 |
| 2021-08-13 | $26.80 | $26.89 | $26.72 | $26.78 | $24.47 | 2,386 |
| 2021-08-12 | $26.71 | $26.83 | $26.54 | $26.83 | $24.52 | 2,304 |
| 2021-08-11 | $26.75 | $26.78 | $26.47 | $26.65 | $24.35 | 15,648 |
| 2021-08-10 | $26.70 | $26.91 | $26.70 | $26.74 | $24.44 | 3,083 |
| 2021-08-09 | $27.35 | $27.35 | $26.67 | $26.67 | $24.37 | 14,769 |
| 2021-08-06 | $27.38 | $27.38 | $27.25 | $27.35 | $24.99 | 2,357 |
| 2021-08-05 | $27.35 | $27.42 | $27.35 | $27.40 | $25.04 | 7,036 |
| 2021-08-04 | $27.23 | $27.30 | $27.21 | $27.30 | $24.95 | 2,607 |
| 2021-08-03 | $27.35 | $27.35 | $26.89 | $27.24 | $24.89 | 7,890 |
| 2021-08-02 | $27.23 | $27.27 | $27.13 | $27.27 | $24.92 | 2,141 |
| 2021-07-30 | $27.31 | $27.34 | $27.11 | $27.34 | $24.98 | 8,234 |
| 2021-07-29 | $27.86 | $27.86 | $27.60 | $27.65 | $24.73 | 12,483 |
| 2021-07-28 | $27.79 | $27.84 | $27.68 | $27.84 | $24.90 | 9,652 |
| 2021-07-27 | $27.50 | $27.62 | $27.32 | $27.62 | $24.70 | 892 |
| 2021-07-26 | $27.60 | $27.79 | $27.50 | $27.50 | $24.60 | 6,794 |
| 2021-07-23 | $27.55 | $27.68 | $27.47 | $27.50 | $24.60 | 4,491 |
| 2021-07-22 | $27.60 | $27.60 | $27.33 | $27.46 | $24.56 | 2,934 |
| 2021-07-21 | $27.30 | $27.40 | $27.20 | $27.20 | $24.33 | 1,412 |
| 2021-07-20 | $27.08 | $27.60 | $27.08 | $27.58 | $24.67 | 3,857 |
| 2021-07-19 | $26.83 | $27.22 | $26.83 | $26.99 | $24.14 | 2,527 |
| 2021-07-16 | $27.09 | $27.45 | $26.82 | $26.87 | $24.03 | 32,640 |
| 2021-07-15 | $27.41 | $27.55 | $27.41 | $27.50 | $24.60 | 11,247 |
| 2021-07-14 | $27.45 | $27.46 | $27.00 | $27.46 | $24.56 | 621 |
| 2021-07-13 | $27.35 | $27.35 | $27.21 | $27.25 | $24.37 | 3,983 |
| 2021-07-12 | $27.55 | $27.55 | $27.21 | $27.35 | $24.46 | 7,195 |
| 2021-07-09 | $27.48 | $27.75 | $27.41 | $27.46 | $24.56 | 4,394 |
| 2021-07-08 | $27.55 | $27.69 | $27.41 | $27.69 | $24.76 | 1,327 |
| 2021-07-07 | $27.83 | $27.84 | $27.50 | $27.70 | $24.77 | 8,914 |
| 2021-07-06 | $27.68 | $27.68 | $27.54 | $27.64 | $24.72 | 2,642 |
| 2021-07-02 | $27.60 | $27.64 | $27.50 | $27.64 | $24.72 | 1,798 |
| 2021-07-01 | $27.50 | $27.62 | $27.38 | $27.44 | $24.54 | 1,699 |
| 2021-06-30 | $27.48 | $27.50 | $27.35 | $27.35 | $24.46 | 1,301 |
| 2021-06-29 | $27.75 | $27.75 | $27.43 | $27.50 | $24.60 | 8,699 |
| 2021-06-28 | $27.59 | $27.97 | $27.58 | $27.65 | $24.73 | 9,018 |
| 2021-06-25 | $27.39 | $27.44 | $27.31 | $27.43 | $24.53 | 11,449 |
| 2021-06-24 | $27.39 | $27.39 | $27.11 | $27.36 | $24.47 | 5,275 |
| 2021-06-23 | $26.96 | $27.25 | $26.90 | $27.24 | $24.36 | 9,964 |
| 2021-06-22 | $26.85 | $27.15 | $26.85 | $27.05 | $24.19 | 6,215 |
| 2021-06-21 | $27.15 | $27.24 | $26.88 | $26.96 | $24.11 | 5,755 |
| 2021-06-18 | $27.05 | $27.15 | $27.05 | $27.15 | $24.28 | 1,242 |
| 2021-06-17 | $27.15 | $27.15 | $27.06 | $27.06 | $24.20 | 677 |
| 2021-06-16 | $27.15 | $27.15 | $27.15 | $27.15 | $24.28 | 208 |
| 2021-06-15 | $27.00 | $27.09 | $26.93 | $27.09 | $24.23 | 13,475 |
| 2021-06-14 | $27.04 | $27.08 | $26.87 | $27.00 | $24.15 | 3,665 |
| 2021-06-11 | $27.06 | $27.08 | $26.83 | $27.04 | $24.18 | 9,779 |
| 2021-06-10 | $26.96 | $27.09 | $26.90 | $27.06 | $24.20 | 8,242 |
| 2021-06-09 | $26.98 | $27.04 | $26.93 | $26.96 | $24.11 | 10,329 |
| 2021-06-08 | $26.84 | $26.98 | $26.82 | $26.93 | $24.09 | 19,446 |
| 2021-06-07 | $26.71 | $26.85 | $26.59 | $26.82 | $23.99 | 90,382 |
| 2021-06-04 | $26.39 | $26.49 | $26.26 | $26.39 | $23.60 | 89,565 |
| 2021-06-03 | $26.25 | $26.30 | $26.22 | $26.29 | $23.51 | 30,076 |
| 2021-06-02 | $26.26 | $26.46 | $26.23 | $26.25 | $23.48 | 43,346 |
| 2021-06-01 | $26.37 | $26.37 | $26.25 | $26.29 | $23.51 | 7,620 |
| 2021-05-28 | $26.21 | $26.28 | $26.21 | $26.25 | $23.48 | 5,876 |
| 2021-05-27 | $26.38 | $26.38 | $26.10 | $26.27 | $23.50 | 7,145 |
| 2021-05-26 | $26.38 | $26.38 | $26.21 | $26.28 | $23.50 | 35,021 |
| 2021-05-25 | $26.40 | $26.40 | $26.28 | $26.28 | $23.50 | 21,268 |
| 2021-05-24 | $26.35 | $26.50 | $26.28 | $26.33 | $23.55 | 43,758 |
| 2021-05-21 | $26.31 | $26.40 | $26.24 | $26.29 | $23.51 | 168,977 |
| 2021-05-20 | $26.40 | $26.47 | $26.29 | $26.29 | $23.51 | 16,286 |
| 2021-05-19 | $26.12 | $26.44 | $26.12 | $26.29 | $23.51 | 15,248 |
| 2021-05-18 | $26.14 | $26.31 | $26.13 | $26.29 | $23.51 | 22,627 |
| 2021-05-17 | $26.06 | $26.14 | $25.95 | $26.02 | $23.27 | 12,577 |
| 2021-05-14 | $25.98 | $26.07 | $25.87 | $26.03 | $23.28 | 4,714 |
| 2021-05-13 | $25.89 | $26.08 | $25.82 | $25.86 | $23.13 | 21,100 |
| 2021-05-12 | $26.03 | $26.12 | $25.82 | $25.94 | $23.20 | 11,615 |
| 2021-05-11 | $26.00 | $26.22 | $25.70 | $26.16 | $23.40 | 16,109 |
| 2021-05-10 | $26.27 | $26.27 | $26.11 | $26.15 | $23.39 | 16,514 |
| 2021-05-07 | $26.69 | $26.80 | $26.01 | $26.23 | $23.46 | 62,624 |
| 2021-05-06 | $26.60 | $26.82 | $26.46 | $26.76 | $23.94 | 10,553 |
| 2021-05-05 | $26.77 | $26.77 | $26.43 | $26.60 | $23.79 | 6,700 |
| 2021-05-04 | $26.77 | $26.77 | $26.55 | $26.70 | $23.88 | 13,254 |
| 2021-05-03 | $26.79 | $26.83 | $26.75 | $26.79 | $23.96 | 10,112 |
| 2021-04-30 | $26.86 | $26.87 | $26.79 | $26.87 | $24.03 | 12,988 |
| 2021-04-29 | $27.15 | $27.15 | $27.05 | $27.09 | $23.93 | 4,566 |
| 2021-04-28 | $27.11 | $27.18 | $26.91 | $27.13 | $23.96 | 16,099 |
| 2021-04-27 | $27.17 | $27.18 | $27.01 | $27.01 | $23.86 | 10,165 |
| 2021-04-26 | $27.06 | $27.19 | $27.01 | $27.01 | $23.86 | 10,604 |
| 2021-04-23 | $27.10 | $27.19 | $27.09 | $27.09 | $23.93 | 7,199 |
| 2021-04-22 | $26.99 | $27.10 | $26.93 | $27.05 | $23.89 | 20,563 |
| 2021-04-21 | $27.15 | $27.22 | $26.92 | $27.18 | $24.01 | 15,939 |
| 2021-04-20 | $27.00 | $27.22 | $26.93 | $27.07 | $23.91 | 18,978 |
| 2021-04-19 | $26.80 | $27.17 | $26.64 | $27.05 | $23.89 | 122,252 |
| 2021-04-16 | $26.51 | $26.70 | $26.41 | $26.57 | $23.47 | 37,796 |
| 2021-04-15 | $26.43 | $26.45 | $26.37 | $26.40 | $23.32 | 41,984 |
| 2021-04-14 | $26.13 | $26.41 | $26.13 | $26.23 | $23.17 | 24,104 |
| 2021-04-13 | $25.94 | $26.30 | $25.90 | $26.13 | $23.08 | 28,209 |
| 2021-04-12 | $25.90 | $25.97 | $25.85 | $25.90 | $22.88 | 14,570 |
| 2021-04-09 | $25.97 | $25.97 | $25.85 | $25.90 | $22.88 | 7,359 |
| 2021-04-08 | $25.85 | $25.97 | $25.85 | $25.90 | $22.88 | 17,176 |
| 2021-04-07 | $25.83 | $25.88 | $25.75 | $25.79 | $22.78 | 28,319 |
| 2021-04-06 | $25.73 | $25.88 | $25.70 | $25.80 | $22.79 | 14,459 |
| 2021-04-05 | $25.50 | $25.70 | $25.49 | $25.58 | $22.60 | 94,332 |
| 2021-04-01 | $25.46 | $25.57 | $25.43 | $25.46 | $22.49 | 40,200 |
| 2021-03-31 | $25.48 | $25.54 | $25.40 | $25.45 | $22.48 | 46,953 |
| 2021-03-30 | $25.50 | $25.68 | $25.44 | $25.50 | $22.52 | 24,153 |
| 2021-03-29 | $25.70 | $25.70 | $25.50 | $25.60 | $22.61 | 73,136 |
| 2021-03-26 | $25.50 | $25.75 | $25.45 | $25.75 | $22.75 | 58,115 |
| 2021-03-25 | $25.39 | $25.50 | $25.25 | $25.50 | $22.52 | 58,128 |
| 2021-03-24 | $25.27 | $25.87 | $25.20 | $25.20 | $22.26 | 86,956 |
| 2021-03-23 | $25.29 | $25.39 | $25.22 | $25.25 | $22.30 | 35,703 |
| 2021-03-22 | $25.15 | $25.29 | $25.15 | $25.29 | $22.34 | 182,314 |
| 2021-03-19 | $25.15 | $25.44 | $25.10 | $25.18 | $22.24 | 178,106 |
| 2021-03-18 | $24.80 | $25.40 | $24.79 | $25.10 | $22.17 | 670,655 |
Global Partners LP (GLP-P-B) News Headlines
Recent Global Partners LP (GLP-P-B) News
Similar Companies to Global Partners LP (GLP-P-B) 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 | -- | -- | -- |