Interstate Power and Light Company (IPLDP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$24.99 ($-0.01) -0.04%
Interstate Power and Light Company - Daily Information
Click for more stock information on Interstate Power and Light Company.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.01 |
| Previous Close | $24.99 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
Invest in Interstate Power and Light Company (IPLDP)
Key People Interstate Power and Light Company
| Employee | Position |
|---|---|
| John O. Larsen | Chairman, President & Chief Executive Officer |
| Robert J. Durian | Chief Financial Officer & Executive Vice President |
| Tom Tang | Chief Information Officer & Vice President |
| Linda K. Mattes | Vice President-Energy Delivery Operations |
| Joel J. Schmidt | Vice President-Business Development |
| Terry L. Kouba | Senior Vice President |
| David de Leon | President-Wisconsin Energy Company |
| N. Joy Falotico | Director |
| Barbara Tormaschy | Treasurer & Vice President |
| Aimee Davis | Vice President-Communications & Marketing |
| Benjamin M. Bilitz | Chief Accounting Officer & Controller |
| Susan Trapp Gille | Manager-Investor Relations |
| Diane Cooke | Vice President-Human Resources |
| James H. Gallegos | Secretary, Executive VP & General Counsel |
| Michael Dennis Garcia | Independent Non-Executive Director |
| Singleton B. McAllister | Independent Director |
| Dean C. Oestreich | Independent Director |
| Carol Patricia Sanders | Lead Independent Director |
| Patrick E. Allen | Independent Director |
| Susan D. Whiting | Independent Director |
| Thomas F. O'Toole | Independent Director |
| Roger K. Newport | Independent Director |
Historical Stock Data for Interstate Power and Light Company (IPLDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 2,298 |
| 2021-12-13 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 7,235 |
| 2021-12-10 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 4,157 |
| 2021-12-09 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 2,002 |
| 2021-12-08 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 11,589 |
| 2021-12-07 | $25.00 | $25.01 | $24.99 | $25.01 | $25.01 | 4,845 |
| 2021-12-06 | $25.01 | $25.01 | $24.99 | $25.00 | $25.00 | 7,849 |
| 2021-12-03 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 5,220 |
| 2021-12-02 | $25.01 | $25.01 | $25.00 | $25.01 | $25.01 | 16,586 |
| 2021-12-01 | $25.00 | $25.04 | $24.99 | $24.99 | $24.99 | 2,206,543 |
| 2021-11-30 | $25.02 | $25.02 | $24.98 | $24.99 | $24.99 | 9,734 |
| 2021-11-29 | $25.05 | $25.27 | $24.98 | $25.00 | $25.00 | 303,792 |
| 2021-11-26 | $25.29 | $25.29 | $25.28 | $25.29 | $24.97 | 805 |
| 2021-11-24 | $25.29 | $25.30 | $25.29 | $25.30 | $24.98 | 5,373 |
| 2021-11-23 | $25.29 | $25.32 | $25.26 | $25.28 | $24.96 | 317,910 |
| 2021-11-22 | $25.31 | $25.31 | $25.30 | $25.30 | $24.98 | 4,979 |
| 2021-11-19 | $25.34 | $25.36 | $25.31 | $25.33 | $25.01 | 5,497 |
| 2021-11-18 | $25.29 | $25.36 | $25.28 | $25.31 | $24.99 | 9,639 |
| 2021-11-17 | $25.33 | $25.33 | $25.29 | $25.32 | $25.00 | 5,465 |
| 2021-11-16 | $25.36 | $25.37 | $25.28 | $25.28 | $24.96 | 5,707 |
| 2021-11-15 | $25.25 | $25.37 | $25.25 | $25.27 | $24.95 | 37,912 |
| 2021-11-12 | $25.28 | $25.29 | $25.25 | $25.26 | $24.94 | 8,886 |
| 2021-11-11 | $25.30 | $25.30 | $25.27 | $25.27 | $24.95 | 3,887 |
| 2021-11-10 | $25.29 | $25.30 | $25.27 | $25.30 | $24.98 | 9,419 |
| 2021-11-09 | $25.30 | $25.30 | $25.26 | $25.26 | $24.94 | 15,594 |
| 2021-11-08 | $25.26 | $25.29 | $25.26 | $25.28 | $24.96 | 20,224 |
| 2021-11-05 | $25.26 | $25.32 | $25.26 | $25.27 | $24.95 | 36,775 |
| 2021-11-04 | $25.50 | $25.50 | $25.27 | $25.28 | $24.96 | 50,849 |
| 2021-11-03 | $26.04 | $26.20 | $26.02 | $26.20 | $25.87 | 1,814 |
| 2021-11-02 | $26.01 | $26.09 | $26.01 | $26.09 | $25.76 | 2,043 |
| 2021-11-01 | $26.01 | $26.24 | $25.82 | $26.10 | $25.77 | 6,260 |
| 2021-10-29 | $25.81 | $26.25 | $25.80 | $26.04 | $25.71 | 6,699 |
| 2021-10-28 | $25.82 | $25.85 | $25.68 | $25.70 | $25.38 | 4,584 |
| 2021-10-27 | $25.79 | $25.80 | $25.65 | $25.65 | $25.33 | 9,748 |
| 2021-10-26 | $25.76 | $25.80 | $25.75 | $25.77 | $25.45 | 2,867 |
| 2021-10-25 | $25.85 | $25.85 | $25.82 | $25.85 | $25.52 | 2,306 |
| 2021-10-22 | $25.82 | $25.85 | $25.78 | $25.80 | $25.48 | 3,009 |
| 2021-10-21 | $25.88 | $25.88 | $25.83 | $25.85 | $25.52 | 2,336 |
| 2021-10-20 | $25.87 | $25.89 | $25.84 | $25.86 | $25.53 | 2,846 |
| 2021-10-19 | $25.67 | $25.78 | $25.67 | $25.75 | $25.43 | 1,786 |
| 2021-10-18 | $25.75 | $25.90 | $25.75 | $25.86 | $25.54 | 5,880 |
| 2021-10-15 | $25.68 | $25.90 | $25.66 | $25.68 | $25.36 | 1,455 |
| 2021-10-14 | $25.66 | $25.91 | $25.66 | $25.85 | $25.53 | 20,182 |
| 2021-10-13 | $25.65 | $25.77 | $25.63 | $25.75 | $25.43 | 5,875 |
| 2021-10-12 | $25.77 | $25.77 | $25.60 | $25.64 | $25.32 | 1,651 |
| 2021-10-11 | $25.67 | $25.75 | $25.60 | $25.67 | $25.35 | 3,798 |
| 2021-10-08 | $25.65 | $25.70 | $25.50 | $25.64 | $25.32 | 9,895 |
| 2021-10-07 | $25.64 | $25.70 | $25.61 | $25.69 | $25.36 | 6,073 |
| 2021-10-06 | $25.57 | $25.61 | $25.38 | $25.52 | $25.20 | 14,852 |
| 2021-10-05 | $25.78 | $25.78 | $25.61 | $25.62 | $25.29 | 5,418 |
| 2021-10-04 | $25.76 | $25.80 | $25.61 | $25.63 | $25.31 | 5,850 |
| 2021-10-01 | $26.12 | $26.12 | $25.90 | $25.91 | $25.58 | 3,473 |
| 2021-09-30 | $25.72 | $25.81 | $25.63 | $25.81 | $25.49 | 18,916 |
| 2021-09-29 | $25.67 | $25.87 | $25.67 | $25.84 | $25.51 | 2,754 |
| 2021-09-28 | $25.76 | $25.76 | $25.65 | $25.65 | $25.33 | 8,310 |
| 2021-09-27 | $25.86 | $25.86 | $25.75 | $25.77 | $25.45 | 2,522 |
| 2021-09-24 | $25.95 | $26.06 | $25.83 | $25.83 | $25.50 | 4,156 |
| 2021-09-23 | $26.19 | $26.19 | $25.86 | $25.98 | $25.65 | 9,079 |
| 2021-09-22 | $26.19 | $26.36 | $26.13 | $26.20 | $25.87 | 9,507 |
| 2021-09-21 | $26.20 | $26.20 | $26.07 | $26.17 | $25.85 | 2,098 |
| 2021-09-20 | $26.17 | $26.17 | $26.09 | $26.10 | $25.77 | 2,175 |
| 2021-09-17 | $26.20 | $26.20 | $26.07 | $26.12 | $25.79 | 3,669 |
| 2021-09-16 | $26.16 | $26.20 | $25.79 | $26.15 | $25.82 | 4,304 |
| 2021-09-15 | $26.23 | $26.23 | $25.94 | $26.22 | $25.89 | 3,288 |
| 2021-09-14 | $26.21 | $26.26 | $26.02 | $26.18 | $25.85 | 2,467 |
| 2021-09-13 | $26.19 | $26.25 | $26.12 | $26.25 | $25.92 | 1,379 |
| 2021-09-10 | $26.28 | $26.28 | $26.13 | $26.14 | $25.81 | 1,198 |
| 2021-09-09 | $26.35 | $26.35 | $25.95 | $25.95 | $25.62 | 1,757 |
| 2021-09-08 | $25.95 | $26.23 | $25.83 | $25.83 | $25.50 | 3,804 |
| 2021-09-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.82 | 318 |
| 2021-09-03 | $26.15 | $26.24 | $26.02 | $26.15 | $25.82 | 7,533 |
| 2021-09-02 | $26.31 | $26.38 | $25.83 | $26.38 | $26.05 | 5,593 |
| 2021-09-01 | $26.27 | $26.43 | $26.21 | $26.40 | $26.07 | 4,196 |
| 2021-08-31 | $26.15 | $26.40 | $26.12 | $26.30 | $25.97 | 6,919 |
| 2021-08-30 | $26.23 | $26.23 | $26.14 | $26.14 | $25.81 | 3,192 |
| 2021-08-27 | $26.30 | $26.31 | $26.21 | $26.29 | $25.65 | 9,059 |
| 2021-08-26 | $26.30 | $26.34 | $26.24 | $26.25 | $25.61 | 4,877 |
| 2021-08-25 | $26.15 | $26.29 | $26.15 | $26.29 | $25.65 | 6,834 |
| 2021-08-24 | $26.22 | $26.22 | $26.13 | $26.14 | $25.50 | 4,991 |
| 2021-08-23 | $26.18 | $26.20 | $26.16 | $26.20 | $25.56 | 6,903 |
| 2021-08-20 | $26.14 | $26.15 | $26.12 | $26.15 | $25.51 | 4,703 |
| 2021-08-19 | $25.90 | $26.12 | $25.88 | $26.12 | $25.48 | 4,596 |
| 2021-08-18 | $26.11 | $26.11 | $25.88 | $26.10 | $25.46 | 2,693 |
| 2021-08-17 | $25.91 | $26.12 | $25.90 | $26.10 | $25.46 | 4,022 |
| 2021-08-16 | $26.12 | $26.14 | $25.98 | $26.14 | $25.50 | 3,087 |
| 2021-08-13 | $25.96 | $26.14 | $25.96 | $26.10 | $25.46 | 2,474 |
| 2021-08-12 | $26.02 | $26.13 | $26.02 | $26.13 | $25.49 | 2,891 |
| 2021-08-11 | $25.77 | $26.10 | $25.74 | $26.10 | $25.46 | 2,474 |
| 2021-08-10 | $26.00 | $26.06 | $25.94 | $26.06 | $25.42 | 1,827 |
| 2021-08-09 | $26.18 | $26.18 | $26.18 | $26.18 | $25.54 | 939 |
| 2021-08-06 | $26.01 | $26.14 | $25.98 | $26.14 | $25.50 | 9,091 |
| 2021-08-05 | $26.00 | $26.10 | $26.00 | $26.08 | $25.44 | 6,805 |
| 2021-08-04 | $25.97 | $26.02 | $25.95 | $26.02 | $25.38 | 7,217 |
| 2021-08-03 | $25.86 | $26.03 | $25.86 | $26.03 | $25.39 | 3,574 |
| 2021-08-02 | $25.96 | $25.99 | $25.93 | $25.99 | $25.35 | 3,498 |
| 2021-07-30 | $25.85 | $26.10 | $25.70 | $25.96 | $25.32 | 14,613 |
| 2021-07-29 | $25.72 | $25.77 | $25.63 | $25.77 | $25.14 | 5,647 |
| 2021-07-28 | $25.75 | $25.84 | $25.69 | $25.69 | $25.06 | 4,986 |
| 2021-07-27 | $25.68 | $25.74 | $25.68 | $25.74 | $25.11 | 2,669 |
| 2021-07-26 | $25.69 | $25.72 | $25.68 | $25.72 | $25.09 | 671 |
| 2021-07-23 | $25.70 | $25.70 | $25.64 | $25.69 | $25.06 | 5,477 |
| 2021-07-22 | $25.72 | $25.72 | $25.61 | $25.61 | $24.98 | 2,288 |
| 2021-07-21 | $25.73 | $25.73 | $25.67 | $25.72 | $25.09 | 7,182 |
| 2021-07-20 | $25.60 | $25.73 | $25.60 | $25.71 | $25.08 | 4,076 |
| 2021-07-19 | $25.65 | $25.65 | $25.56 | $25.60 | $24.97 | 9,026 |
| 2021-07-16 | $25.65 | $25.72 | $25.65 | $25.65 | $25.02 | 3,198 |
| 2021-07-15 | $25.70 | $25.70 | $25.65 | $25.65 | $25.02 | 3,838 |
| 2021-07-14 | $25.75 | $25.78 | $25.54 | $25.75 | $25.12 | 12,328 |
| 2021-07-13 | $25.80 | $25.85 | $25.67 | $25.67 | $25.04 | 8,677 |
| 2021-07-12 | $25.85 | $25.88 | $25.80 | $25.80 | $25.17 | 4,104 |
| 2021-07-09 | $25.72 | $25.99 | $25.72 | $25.83 | $25.20 | 3,978 |
| 2021-07-08 | $25.84 | $25.91 | $25.81 | $25.91 | $25.28 | 6,095 |
| 2021-07-07 | $25.85 | $25.85 | $25.81 | $25.84 | $25.21 | 4,300 |
| 2021-07-06 | $25.79 | $25.80 | $25.72 | $25.80 | $25.17 | 8,458 |
| 2021-07-02 | $25.75 | $25.75 | $25.68 | $25.74 | $25.11 | 8,111 |
| 2021-07-01 | $25.63 | $25.80 | $25.63 | $25.74 | $25.11 | 2,597 |
| 2021-06-30 | $25.83 | $25.87 | $25.54 | $25.54 | $24.91 | 91,153 |
| 2021-06-29 | $26.01 | $26.01 | $25.80 | $25.80 | $25.17 | 10,452 |
| 2021-06-28 | $26.11 | $26.13 | $25.96 | $26.13 | $25.49 | 7,890 |
| 2021-06-25 | $26.23 | $26.23 | $26.23 | $26.23 | $25.58 | 241 |
| 2021-06-24 | $26.39 | $26.39 | $26.39 | $26.39 | $25.74 | 6 |
| 2021-06-23 | $26.27 | $26.42 | $26.27 | $26.39 | $25.74 | 3,212 |
| 2021-06-22 | $26.25 | $26.39 | $26.14 | $26.39 | $25.74 | 5,298 |
| 2021-06-21 | $26.14 | $26.23 | $26.14 | $26.21 | $25.57 | 3,572 |
| 2021-06-18 | $26.14 | $26.29 | $26.13 | $26.15 | $25.51 | 3,445 |
| 2021-06-17 | $26.14 | $26.31 | $26.14 | $26.26 | $25.62 | 5,083 |
| 2021-06-16 | $26.28 | $26.28 | $26.26 | $26.26 | $25.62 | 916 |
| 2021-06-15 | $26.33 | $26.33 | $26.19 | $26.19 | $25.55 | 2,840 |
| 2021-06-14 | $26.15 | $26.32 | $26.15 | $26.32 | $25.68 | 3,778 |
| 2021-06-11 | $26.18 | $26.18 | $26.18 | $26.18 | $25.54 | 685 |
| 2021-06-10 | $26.25 | $26.29 | $26.19 | $26.19 | $25.55 | 5,129 |
| 2021-06-09 | $26.10 | $26.28 | $26.10 | $26.25 | $25.61 | 4,784 |
| 2021-06-08 | $26.20 | $26.31 | $26.20 | $26.28 | $25.64 | 1,874 |
| 2021-06-07 | $26.15 | $26.31 | $26.15 | $26.24 | $25.60 | 3,317 |
| 2021-06-04 | $26.08 | $26.31 | $26.03 | $26.31 | $25.66 | 2,077 |
| 2021-06-03 | $26.16 | $26.19 | $26.08 | $26.18 | $25.54 | 2,980 |
| 2021-06-02 | $26.04 | $26.17 | $26.02 | $26.10 | $25.46 | 12,542 |
| 2021-06-01 | $25.78 | $26.06 | $25.78 | $26.03 | $25.39 | 9,407 |
| 2021-05-28 | $25.59 | $25.91 | $25.59 | $25.91 | $25.28 | 16,430 |
| 2021-05-27 | $25.59 | $25.62 | $25.56 | $25.59 | $24.96 | 3,762 |
| 2021-05-26 | $25.84 | $25.84 | $25.71 | $25.79 | $24.85 | 11,170 |
| 2021-05-25 | $25.75 | $25.82 | $25.66 | $25.80 | $24.86 | 5,106 |
| 2021-05-24 | $25.65 | $25.74 | $25.64 | $25.67 | $24.73 | 4,414 |
| 2021-05-21 | $25.53 | $25.77 | $25.53 | $25.60 | $24.67 | 23,610 |
| 2021-05-20 | $25.75 | $25.83 | $25.60 | $25.64 | $24.70 | 16,448 |
| 2021-05-19 | $25.76 | $25.76 | $25.60 | $25.60 | $24.67 | 10,729 |
| 2021-05-18 | $25.59 | $25.87 | $25.56 | $25.60 | $24.67 | 11,774 |
| 2021-05-17 | $25.74 | $25.86 | $25.53 | $25.56 | $24.63 | 16,050 |
| 2021-05-14 | $25.69 | $25.82 | $25.56 | $25.62 | $24.68 | 20,032 |
| 2021-05-13 | $25.82 | $25.82 | $25.60 | $25.61 | $24.68 | 3,554 |
| 2021-05-12 | $25.75 | $25.75 | $25.55 | $25.58 | $24.65 | 7,750 |
| 2021-05-11 | $25.90 | $25.95 | $25.61 | $25.66 | $24.72 | 7,593 |
| 2021-05-10 | $26.16 | $26.16 | $25.94 | $25.94 | $24.99 | 4,232 |
| 2021-05-07 | $26.21 | $26.21 | $26.08 | $26.08 | $25.13 | 6,336 |
| 2021-05-06 | $26.21 | $26.34 | $25.84 | $26.13 | $25.17 | 7,383 |
| 2021-05-05 | $26.44 | $26.44 | $26.30 | $26.40 | $25.44 | 3,390 |
| 2021-05-04 | $26.40 | $26.45 | $26.35 | $26.40 | $25.44 | 4,361 |
| 2021-05-03 | $26.43 | $26.43 | $26.25 | $26.40 | $25.44 | 6,651 |
| 2021-04-30 | $26.63 | $26.63 | $26.20 | $26.20 | $25.24 | 24,894 |
| 2021-04-29 | $26.78 | $26.78 | $26.57 | $26.67 | $25.70 | 2,121 |
| 2021-04-28 | $26.68 | $26.68 | $26.68 | $26.68 | $25.70 | 986 |
| 2021-04-27 | $26.71 | $26.78 | $26.60 | $26.68 | $25.71 | 5,953 |
| 2021-04-26 | $26.66 | $26.78 | $26.59 | $26.76 | $25.78 | 2,041 |
| 2021-04-23 | $26.54 | $26.74 | $26.52 | $26.74 | $25.76 | 7,001 |
| 2021-04-22 | $26.52 | $26.65 | $26.51 | $26.65 | $25.68 | 1,962 |
| 2021-04-21 | $26.60 | $26.62 | $26.51 | $26.56 | $25.59 | 23,893 |
| 2021-04-20 | $26.51 | $26.53 | $26.43 | $26.43 | $25.47 | 4,366 |
| 2021-04-19 | $26.54 | $26.57 | $26.47 | $26.55 | $25.58 | 9,602 |
| 2021-04-16 | $26.50 | $26.59 | $26.50 | $26.59 | $25.62 | 3,019 |
| 2021-04-15 | $26.44 | $26.50 | $26.44 | $26.50 | $25.53 | 2,771 |
| 2021-04-14 | $26.52 | $26.53 | $26.49 | $26.53 | $25.56 | 1,504 |
| 2021-04-13 | $26.49 | $26.52 | $26.49 | $26.51 | $25.54 | 3,953 |
| 2021-04-12 | $26.50 | $26.53 | $26.47 | $26.50 | $25.53 | 4,212 |
| 2021-04-09 | $26.32 | $26.53 | $26.32 | $26.50 | $25.53 | 2,811 |
| 2021-04-08 | $26.40 | $26.52 | $26.40 | $26.50 | $25.53 | 2,401 |
| 2021-04-07 | $26.50 | $26.51 | $26.32 | $26.50 | $25.53 | 6,589 |
| 2021-04-06 | $26.37 | $26.50 | $26.35 | $26.48 | $25.51 | 6,940 |
| 2021-04-05 | $26.40 | $26.44 | $26.31 | $26.44 | $25.48 | 3,956 |
| 2021-04-01 | $26.41 | $26.45 | $26.36 | $26.39 | $25.43 | 7,745 |
| 2021-03-31 | $26.28 | $26.41 | $26.28 | $26.41 | $25.45 | 11,966 |
| 2021-03-30 | $26.07 | $26.26 | $26.02 | $26.26 | $25.30 | 7,429 |
| 2021-03-29 | $26.26 | $26.26 | $26.13 | $26.14 | $25.19 | 4,795 |
| 2021-03-26 | $26.16 | $26.26 | $26.12 | $26.17 | $25.22 | 17,468 |
| 2021-03-25 | $26.30 | $26.30 | $26.12 | $26.23 | $25.27 | 6,099 |
| 2021-03-24 | $26.19 | $26.30 | $26.10 | $26.28 | $25.32 | 12,914 |
| 2021-03-23 | $26.05 | $26.15 | $26.02 | $26.13 | $25.18 | 3,310 |
| 2021-03-22 | $26.80 | $26.80 | $25.91 | $26.04 | $25.09 | 10,609 |
| 2021-03-19 | $25.89 | $25.94 | $25.60 | $25.88 | $24.93 | 4,372 |
| 2021-03-18 | $25.80 | $26.00 | $25.71 | $25.71 | $24.77 | 10,481 |
| 2021-03-17 | $26.07 | $26.07 | $25.79 | $25.90 | $24.96 | 6,759 |
| 2021-03-16 | $25.92 | $26.00 | $25.91 | $25.95 | $25.00 | 7,128 |
| 2021-03-15 | $25.94 | $25.96 | $25.84 | $25.96 | $25.01 | 12,222 |
| 2021-03-12 | $25.96 | $25.96 | $25.76 | $25.85 | $24.90 | 7,598 |
| 2021-03-11 | $25.80 | $25.99 | $25.71 | $25.94 | $24.99 | 13,466 |
| 2021-03-10 | $25.66 | $25.74 | $25.65 | $25.73 | $24.79 | 24,469 |
| 2021-03-09 | $25.66 | $25.66 | $25.50 | $25.63 | $24.69 | 2,879 |
| 2021-03-08 | $25.62 | $25.65 | $25.57 | $25.65 | $24.71 | 9,549 |
| 2021-03-05 | $25.53 | $25.62 | $25.46 | $25.55 | $24.62 | 8,074 |
| 2021-03-04 | $25.40 | $25.49 | $25.28 | $25.45 | $24.52 | 15,432 |
| 2021-03-03 | $25.34 | $25.51 | $25.26 | $25.34 | $24.42 | 15,816 |
| 2021-03-02 | $25.35 | $25.35 | $25.28 | $25.30 | $24.38 | 10,790 |
| 2021-03-01 | $25.39 | $25.39 | $25.26 | $25.35 | $24.43 | 8,786 |
| 2021-02-26 | $25.17 | $25.33 | $25.15 | $25.30 | $24.38 | 24,322 |
| 2021-02-25 | $25.37 | $25.40 | $25.13 | $25.15 | $24.23 | 16,838 |
| 2021-02-24 | $25.69 | $25.69 | $25.46 | $25.63 | $24.39 | 11,426 |
| 2021-02-23 | $25.60 | $25.68 | $25.60 | $25.67 | $24.42 | 3,651 |
| 2021-02-22 | $25.69 | $25.70 | $25.59 | $25.60 | $24.36 | 5,876 |
| 2021-02-19 | $25.61 | $25.75 | $25.60 | $25.69 | $24.44 | 3,527 |
| 2021-02-18 | $25.67 | $25.67 | $25.59 | $25.60 | $24.36 | 8,165 |
| 2021-02-17 | $25.71 | $25.76 | $25.61 | $25.62 | $24.38 | 4,587 |
| 2021-02-16 | $25.89 | $25.92 | $25.68 | $25.71 | $24.46 | 17,090 |
| 2021-02-12 | $25.85 | $25.86 | $25.73 | $25.78 | $24.53 | 8,534 |
| 2021-02-11 | $26.20 | $26.20 | $25.86 | $25.88 | $24.62 | 19,629 |
| 2021-02-10 | $26.23 | $26.23 | $26.16 | $26.16 | $24.89 | 10,487 |
| 2021-02-09 | $26.17 | $26.27 | $26.17 | $26.23 | $24.96 | 9,619 |
| 2021-02-08 | $26.29 | $26.29 | $26.17 | $26.20 | $24.93 | 1,420 |
| 2021-02-05 | $26.25 | $26.30 | $26.16 | $26.16 | $24.89 | 2,762 |
| 2021-02-04 | $26.19 | $26.25 | $26.11 | $26.25 | $24.98 | 2,776 |
| 2021-02-03 | $26.32 | $26.33 | $26.11 | $26.11 | $24.84 | 6,298 |
| 2021-02-02 | $26.13 | $26.24 | $26.11 | $26.23 | $24.95 | 6,995 |
| 2021-02-01 | $26.15 | $26.32 | $26.04 | $26.04 | $24.78 | 5,404 |
| 2021-01-29 | $26.15 | $26.20 | $25.88 | $26.20 | $24.93 | 12,680 |
| 2021-01-28 | $26.35 | $26.35 | $25.91 | $26.24 | $24.97 | 6,240 |
| 2021-01-27 | $26.20 | $26.20 | $25.89 | $25.90 | $24.64 | 7,651 |
| 2021-01-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 2,929 |
| 2021-01-25 | $26.36 | $26.36 | $26.33 | $26.35 | $25.07 | 11,466 |
| 2021-01-22 | $26.36 | $26.36 | $26.33 | $26.33 | $25.05 | 1,107 |
| 2021-01-21 | $26.35 | $26.35 | $26.13 | $26.22 | $24.94 | 3,133 |
| 2021-01-20 | $26.25 | $26.35 | $26.22 | $26.35 | $25.07 | 4,237 |
| 2021-01-19 | $26.39 | $26.39 | $26.29 | $26.32 | $25.04 | 4,824 |
| 2021-01-15 | $26.30 | $26.34 | $26.29 | $26.34 | $25.06 | 3,565 |
| 2021-01-14 | $26.10 | $26.25 | $26.10 | $26.22 | $24.95 | 4,826 |
| 2021-01-13 | $25.85 | $26.08 | $25.85 | $26.08 | $24.81 | 17,728 |
| 2021-01-12 | $26.05 | $26.05 | $25.84 | $25.95 | $24.69 | 10,611 |
| 2021-01-11 | $25.91 | $25.95 | $25.89 | $25.91 | $24.65 | 3,884 |
| 2021-01-08 | $26.10 | $26.10 | $25.98 | $26.09 | $24.82 | 1,921 |
| 2021-01-07 | $25.97 | $26.04 | $25.84 | $26.03 | $24.77 | 7,632 |
| 2021-01-06 | $26.24 | $26.24 | $25.84 | $26.08 | $24.81 | 19,505 |
| 2021-01-05 | $26.09 | $26.10 | $26.01 | $26.05 | $24.79 | 36,557 |
| 2021-01-04 | $26.22 | $26.22 | $26.07 | $26.07 | $24.80 | 8,582 |
| 2020-12-31 | $26.28 | $26.48 | $26.28 | $26.45 | $25.17 | 7,949 |
| 2020-12-30 | $26.36 | $26.37 | $26.23 | $26.35 | $25.07 | 15,596 |
| 2020-12-29 | $26.36 | $26.40 | $26.25 | $26.31 | $25.03 | 9,799 |
| 2020-12-28 | $26.46 | $26.58 | $26.35 | $26.35 | $25.07 | 6,538 |
| 2020-12-24 | $26.51 | $26.57 | $26.51 | $26.55 | $25.27 | 3,619 |
| 2020-12-23 | $26.45 | $26.50 | $26.45 | $26.50 | $25.21 | 765 |
| 2020-12-22 | $26.55 | $26.55 | $26.36 | $26.50 | $25.21 | 2,931 |
| 2020-12-21 | $26.40 | $26.55 | $26.40 | $26.53 | $25.24 | 5,145 |
| 2020-12-18 | $26.45 | $26.53 | $26.38 | $26.38 | $25.10 | 5,974 |
| 2020-12-17 | $26.40 | $26.48 | $26.40 | $26.48 | $25.19 | 6,401 |
| 2020-12-16 | $26.46 | $26.46 | $26.36 | $26.46 | $25.18 | 2,467 |
| 2020-12-15 | $26.48 | $26.48 | $26.38 | $26.44 | $25.16 | 6,238 |
| 2020-12-14 | $26.28 | $26.45 | $26.28 | $26.41 | $25.13 | 5,996 |
| 2020-12-11 | $26.08 | $26.36 | $26.00 | $26.25 | $24.98 | 6,301 |
| 2020-12-10 | $26.37 | $26.37 | $26.16 | $26.29 | $25.01 | 1,611 |
| 2020-12-09 | $26.33 | $26.37 | $26.30 | $26.36 | $25.08 | 5,654 |
| 2020-12-08 | $26.33 | $26.33 | $26.32 | $26.33 | $25.05 | 4,061 |
| 2020-12-07 | $26.38 | $26.38 | $26.19 | $26.33 | $25.05 | 13,132 |
| 2020-12-04 | $26.24 | $26.35 | $26.18 | $26.35 | $25.07 | 10,585 |
| 2020-12-03 | $26.17 | $26.24 | $26.10 | $26.24 | $24.97 | 1,661 |
| 2020-12-02 | $26.11 | $26.27 | $26.07 | $26.07 | $24.80 | 8,547 |
| 2020-12-01 | $26.26 | $26.32 | $26.18 | $26.20 | $24.93 | 4,152 |
| 2020-11-30 | $26.29 | $26.33 | $26.21 | $26.33 | $25.05 | 8,876 |
| 2020-11-27 | $26.35 | $26.35 | $26.21 | $26.31 | $25.03 | 2,820 |
| 2020-11-25 | $26.59 | $26.59 | $26.59 | $26.59 | $25.00 | 1,889 |
| 2020-11-24 | $26.60 | $26.62 | $26.59 | $26.59 | $25.00 | 5,093 |
| 2020-11-23 | $26.49 | $26.62 | $26.47 | $26.57 | $24.98 | 3,463 |
| 2020-11-20 | $26.50 | $26.50 | $26.48 | $26.50 | $24.91 | 962 |
| 2020-11-19 | $26.24 | $26.51 | $26.24 | $26.51 | $24.92 | 2,848 |
| 2020-11-18 | $26.50 | $26.55 | $26.47 | $26.53 | $24.94 | 3,248 |
| 2020-11-17 | $26.55 | $26.58 | $26.47 | $26.55 | $24.96 | 11,055 |
| 2020-11-16 | $26.22 | $26.55 | $26.22 | $26.54 | $24.95 | 9,907 |
| 2020-11-13 | $26.23 | $26.23 | $26.20 | $26.23 | $24.66 | 3,887 |
| 2020-11-12 | $26.17 | $26.25 | $26.17 | $26.23 | $24.66 | 6,580 |
| 2020-11-11 | $26.14 | $26.20 | $26.05 | $26.20 | $24.63 | 10,547 |
| 2020-11-10 | $26.15 | $26.19 | $26.00 | $26.16 | $24.59 | 3,490 |
| 2020-11-09 | $25.99 | $25.99 | $25.74 | $25.98 | $24.42 | 4,501 |
| 2020-11-06 | $25.90 | $26.05 | $25.74 | $25.74 | $24.20 | 4,960 |
| 2020-11-05 | $26.06 | $26.11 | $26.01 | $26.11 | $24.55 | 3,377 |
| 2020-11-04 | $25.97 | $26.10 | $25.97 | $26.10 | $24.54 | 4,275 |
| 2020-11-03 | $25.83 | $25.90 | $25.79 | $25.79 | $24.24 | 3,947 |
| 2020-11-02 | $25.84 | $25.86 | $25.67 | $25.81 | $24.26 | 2,711 |
| 2020-10-30 | $25.73 | $25.79 | $25.55 | $25.68 | $24.14 | 32,011 |
| 2020-10-29 | $25.87 | $25.87 | $25.68 | $25.68 | $24.14 | 2,573 |
| 2020-10-28 | $25.87 | $25.96 | $25.60 | $25.64 | $24.10 | 7,706 |
| 2020-10-27 | $25.94 | $25.97 | $25.84 | $25.97 | $24.41 | 8,556 |
| 2020-10-26 | $25.95 | $25.95 | $25.68 | $25.93 | $24.38 | 4,911 |
| 2020-10-23 | $25.87 | $25.99 | $25.87 | $25.97 | $24.41 | 10,266 |
| 2020-10-22 | $25.78 | $25.78 | $25.78 | $25.78 | $24.23 | 144 |
| 2020-10-21 | $25.96 | $25.96 | $25.76 | $25.78 | $24.23 | 8,004 |
| 2020-10-20 | $25.96 | $26.06 | $25.91 | $25.97 | $24.41 | 6,307 |
| 2020-10-19 | $25.99 | $26.03 | $25.90 | $25.91 | $24.36 | 2,264 |
| 2020-10-16 | $26.03 | $26.04 | $26.00 | $26.02 | $24.46 | 1,898 |
| 2020-10-15 | $26.05 | $26.10 | $26.00 | $26.10 | $24.54 | 1,759 |
| 2020-10-14 | $26.19 | $26.19 | $26.01 | $26.07 | $24.51 | 3,010 |
| 2020-10-13 | $26.03 | $26.20 | $26.03 | $26.20 | $24.63 | 3,820 |
| 2020-10-12 | $26.03 | $26.22 | $26.00 | $26.22 | $24.65 | 5,060 |
| 2020-10-09 | $26.19 | $26.19 | $25.90 | $26.10 | $24.54 | 12,145 |
| 2020-10-08 | $25.97 | $26.14 | $25.96 | $26.14 | $24.57 | 7,393 |
| 2020-10-07 | $26.00 | $26.08 | $25.85 | $26.07 | $24.51 | 12,668 |
| 2020-10-06 | $25.98 | $26.05 | $25.94 | $26.01 | $24.45 | 6,525 |
| 2020-10-05 | $25.89 | $25.98 | $25.77 | $25.98 | $24.42 | 13,757 |
| 2020-10-02 | $25.83 | $25.85 | $25.67 | $25.84 | $24.29 | 5,063 |
| 2020-10-01 | $25.61 | $25.87 | $25.61 | $25.87 | $24.32 | 6,318 |
| 2020-09-30 | $25.87 | $25.88 | $25.43 | $25.43 | $23.91 | 32,915 |
| 2020-09-29 | $25.83 | $25.87 | $25.62 | $25.75 | $24.21 | 7,761 |
| 2020-09-28 | $25.75 | $25.88 | $25.75 | $25.88 | $24.33 | 4,516 |
| 2020-09-25 | $25.75 | $25.79 | $25.74 | $25.78 | $24.23 | 2,944 |
| 2020-09-24 | $25.57 | $25.83 | $25.52 | $25.68 | $24.14 | 5,719 |
| 2020-09-23 | $25.79 | $25.81 | $25.50 | $25.80 | $24.25 | 9,360 |
| 2020-09-22 | $25.84 | $25.84 | $25.79 | $25.79 | $24.24 | 3,312 |
| 2020-09-21 | $25.81 | $25.85 | $25.70 | $25.84 | $24.29 | 4,290 |
| 2020-09-18 | $25.71 | $25.80 | $25.71 | $25.80 | $24.25 | 2,280 |
| 2020-09-17 | $25.65 | $25.85 | $25.65 | $25.78 | $24.24 | 1,849 |
| 2020-09-16 | $25.87 | $25.88 | $25.80 | $25.88 | $24.33 | 5,365 |
| 2020-09-15 | $25.86 | $25.87 | $25.73 | $25.80 | $24.26 | 8,665 |
| 2020-09-14 | $25.77 | $25.80 | $25.67 | $25.67 | $24.13 | 2,793 |
| 2020-09-11 | $25.66 | $25.78 | $25.65 | $25.67 | $24.13 | 10,142 |
| 2020-09-10 | $25.56 | $25.74 | $25.56 | $25.58 | $24.05 | 5,253 |
| 2020-09-09 | $25.61 | $25.63 | $25.59 | $25.61 | $24.08 | 2,214 |
| 2020-09-08 | $25.52 | $25.63 | $25.52 | $25.63 | $24.09 | 3,333 |
| 2020-09-04 | $25.62 | $25.62 | $25.39 | $25.56 | $24.03 | 4,875 |
| 2020-09-03 | $25.64 | $25.64 | $25.55 | $25.60 | $24.06 | 10,411 |
| 2020-09-02 | $25.61 | $25.71 | $25.55 | $25.67 | $24.13 | 13,892 |
| 2020-09-01 | $25.58 | $25.69 | $25.58 | $25.60 | $24.06 | 5,714 |
| 2020-08-31 | $25.71 | $25.71 | $25.55 | $25.60 | $24.07 | 9,711 |
| 2020-08-28 | $25.42 | $25.72 | $25.42 | $25.63 | $24.09 | 3,837 |
| 2020-08-27 | $25.84 | $25.89 | $25.82 | $25.89 | $24.04 | 10,890 |
| 2020-08-26 | $25.79 | $25.84 | $25.71 | $25.84 | $23.99 | 11,366 |
| 2020-08-25 | $25.70 | $25.80 | $25.66 | $25.79 | $23.95 | 11,308 |
| 2020-08-24 | $25.75 | $25.81 | $25.70 | $25.75 | $23.91 | 11,662 |
| 2020-08-21 | $25.73 | $25.78 | $25.73 | $25.73 | $23.89 | 4,290 |
| 2020-08-20 | $25.68 | $25.73 | $25.63 | $25.70 | $23.86 | 17,132 |
| 2020-08-19 | $25.63 | $25.68 | $25.60 | $25.65 | $23.82 | 12,482 |
| 2020-08-18 | $25.63 | $25.63 | $25.58 | $25.63 | $23.80 | 13,718 |
| 2020-08-17 | $25.50 | $25.64 | $25.50 | $25.55 | $23.72 | 16,714 |
| 2020-08-14 | $25.56 | $25.60 | $25.50 | $25.50 | $23.68 | 15,788 |
| 2020-08-13 | $25.57 | $25.60 | $25.54 | $25.57 | $23.74 | 9,791 |
| 2020-08-12 | $25.57 | $25.57 | $25.54 | $25.54 | $23.72 | 9,156 |
| 2020-08-11 | $25.57 | $25.57 | $25.52 | $25.57 | $23.74 | 3,908 |
| 2020-08-10 | $25.50 | $25.58 | $25.50 | $25.58 | $23.75 | 17,521 |
| 2020-08-07 | $25.55 | $25.55 | $25.45 | $25.50 | $23.68 | 12,949 |
| 2020-08-06 | $25.46 | $25.56 | $25.46 | $25.50 | $23.68 | 9,029 |
| 2020-08-05 | $25.52 | $25.52 | $25.47 | $25.50 | $23.67 | 5,910 |
| 2020-08-04 | $25.51 | $25.52 | $25.41 | $25.52 | $23.70 | 4,856 |
| 2020-08-03 | $25.44 | $25.52 | $25.41 | $25.51 | $23.69 | 14,888 |
| 2020-07-31 | $25.47 | $25.50 | $25.40 | $25.47 | $23.65 | 13,081 |
| 2020-07-30 | $25.45 | $25.50 | $25.43 | $25.48 | $23.65 | 22,265 |
| 2020-07-29 | $25.45 | $25.50 | $25.41 | $25.47 | $23.65 | 12,178 |
| 2020-07-28 | $25.38 | $25.45 | $25.36 | $25.45 | $23.63 | 17,165 |
| 2020-07-27 | $25.49 | $25.49 | $25.36 | $25.45 | $23.63 | 12,972 |
| 2020-07-24 | $25.45 | $25.49 | $25.43 | $25.44 | $23.62 | 11,748 |
| 2020-07-23 | $25.38 | $25.42 | $25.35 | $25.42 | $23.60 | 8,227 |
| 2020-07-22 | $25.40 | $25.40 | $25.35 | $25.35 | $23.54 | 7,237 |
| 2020-07-21 | $25.37 | $25.38 | $25.34 | $25.37 | $23.56 | 13,324 |
| 2020-07-20 | $25.41 | $25.41 | $25.33 | $25.35 | $23.54 | 11,835 |
| 2020-07-17 | $25.41 | $25.41 | $25.34 | $25.40 | $23.58 | 4,061 |
| 2020-07-16 | $25.40 | $25.40 | $25.30 | $25.32 | $23.51 | 12,760 |
| 2020-07-15 | $25.28 | $25.43 | $25.25 | $25.43 | $23.61 | 4,984 |
| 2020-07-14 | $25.25 | $25.30 | $25.25 | $25.25 | $23.45 | 3,333 |
| 2020-07-13 | $25.23 | $25.39 | $25.23 | $25.30 | $23.49 | 8,625 |
| 2020-07-10 | $25.31 | $25.43 | $25.30 | $25.30 | $23.49 | 14,511 |
| 2020-07-09 | $25.35 | $25.35 | $25.27 | $25.30 | $23.49 | 3,647 |
| 2020-07-08 | $25.23 | $25.32 | $25.22 | $25.26 | $23.45 | 13,131 |
| 2020-07-07 | $25.24 | $25.24 | $25.12 | $25.23 | $23.43 | 5,476 |
| 2020-07-06 | $25.20 | $25.27 | $25.11 | $25.24 | $23.44 | 8,407 |
| 2020-07-02 | $25.10 | $25.27 | $25.10 | $25.22 | $23.42 | 4,324 |
| 2020-07-01 | $25.14 | $25.14 | $25.05 | $25.09 | $23.30 | 35,072 |
| 2020-06-30 | $25.26 | $25.26 | $24.99 | $24.99 | $23.20 | 53,300 |
| 2020-06-29 | $25.18 | $25.24 | $25.18 | $25.22 | $23.42 | 5,325 |
| 2020-06-26 | $25.19 | $25.23 | $25.15 | $25.15 | $23.35 | 4,820 |
| 2020-06-25 | $25.24 | $25.27 | $25.18 | $25.23 | $23.43 | 10,966 |
| 2020-06-24 | $25.30 | $25.30 | $25.24 | $25.25 | $23.45 | 12,406 |
| 2020-06-23 | $25.30 | $25.34 | $25.30 | $25.30 | $23.49 | 8,571 |
| 2020-06-22 | $25.39 | $25.39 | $25.30 | $25.32 | $23.51 | 3,940 |
| 2020-06-19 | $25.21 | $25.32 | $25.21 | $25.30 | $23.49 | 4,063 |
| 2020-06-18 | $25.28 | $25.35 | $25.21 | $25.21 | $23.41 | 4,689 |
| 2020-06-17 | $25.49 | $25.49 | $25.32 | $25.33 | $23.52 | 10,838 |
| 2020-06-16 | $25.35 | $25.43 | $25.32 | $25.40 | $23.58 | 12,062 |
| 2020-06-15 | $25.15 | $25.35 | $25.10 | $25.31 | $23.50 | 6,621 |
| 2020-06-12 | $25.45 | $25.45 | $25.15 | $25.18 | $23.38 | 15,643 |
| 2020-06-11 | $25.36 | $25.54 | $25.36 | $25.43 | $23.61 | 3,812 |
| 2020-06-10 | $25.38 | $25.60 | $25.38 | $25.60 | $23.77 | 16,124 |
| 2020-06-09 | $25.45 | $25.55 | $25.42 | $25.55 | $23.72 | 18,091 |
| 2020-06-08 | $25.51 | $25.54 | $25.46 | $25.54 | $23.71 | 13,029 |
| 2020-06-05 | $25.43 | $25.55 | $25.41 | $25.55 | $23.72 | 6,443 |
| 2020-06-04 | $25.34 | $25.42 | $25.34 | $25.42 | $23.60 | 1,958 |
| 2020-06-03 | $25.36 | $25.46 | $25.33 | $25.46 | $23.64 | 9,035 |
| 2020-06-02 | $25.35 | $25.46 | $25.31 | $25.46 | $23.64 | 9,473 |
| 2020-06-01 | $25.38 | $25.46 | $25.28 | $25.46 | $23.64 | 5,662 |
| 2020-05-29 | $25.45 | $25.52 | $25.25 | $25.52 | $23.70 | 5,669 |
| 2020-05-28 | $25.21 | $25.36 | $25.21 | $25.32 | $23.51 | 17,013 |
| 2020-05-27 | $25.49 | $25.49 | $25.40 | $25.47 | $23.36 | 13,723 |
| 2020-05-26 | $25.40 | $25.55 | $25.38 | $25.48 | $23.36 | 35,498 |
| 2020-05-22 | $25.35 | $25.38 | $25.33 | $25.35 | $23.25 | 12,816 |
| 2020-05-21 | $25.34 | $25.40 | $25.33 | $25.36 | $23.25 | 18,836 |
| 2020-05-20 | $25.39 | $25.45 | $25.35 | $25.35 | $23.25 | 11,692 |
| 2020-05-19 | $25.34 | $25.41 | $25.33 | $25.40 | $23.29 | 11,825 |
| 2020-05-18 | $25.45 | $25.45 | $25.36 | $25.39 | $23.28 | 4,875 |
| 2020-05-15 | $25.37 | $25.39 | $25.37 | $25.39 | $23.28 | 1,203 |
| 2020-05-14 | $25.54 | $25.54 | $25.17 | $25.35 | $23.25 | 12,176 |
| 2020-05-13 | $25.54 | $25.59 | $25.48 | $25.54 | $23.42 | 5,000 |
| 2020-05-12 | $25.67 | $25.67 | $25.54 | $25.63 | $23.50 | 3,047 |
| 2020-05-11 | $25.58 | $25.67 | $25.58 | $25.60 | $23.47 | 3,653 |
| 2020-05-08 | $25.65 | $25.72 | $25.58 | $25.68 | $23.55 | 6,495 |
| 2020-05-07 | $25.72 | $25.72 | $25.57 | $25.60 | $23.47 | 1,001 |
| 2020-05-06 | $25.61 | $25.61 | $25.58 | $25.59 | $23.47 | 1,547 |
| 2020-05-05 | $25.51 | $25.58 | $25.51 | $25.53 | $23.41 | 2,463 |
| 2020-05-04 | $25.65 | $25.65 | $25.41 | $25.63 | $23.50 | 12,858 |
| 2020-05-01 | $25.35 | $25.69 | $25.35 | $25.60 | $23.47 | 9,093 |
| 2020-04-30 | $25.44 | $25.70 | $25.34 | $25.70 | $23.57 | 41,363 |
| 2020-04-29 | $25.19 | $25.56 | $25.19 | $25.46 | $23.35 | 9,292 |
| 2020-04-28 | $25.24 | $25.41 | $25.15 | $25.17 | $23.08 | 3,877 |
| 2020-04-27 | $25.45 | $25.45 | $25.26 | $25.26 | $23.16 | 5,282 |
| 2020-04-24 | $25.10 | $25.29 | $25.10 | $25.29 | $23.19 | 4,742 |
| 2020-04-23 | $25.02 | $25.25 | $25.02 | $25.02 | $22.94 | 8,397 |
| 2020-04-22 | $25.03 | $25.13 | $24.95 | $25.01 | $22.93 | 6,199 |
| 2020-04-21 | $25.00 | $25.08 | $24.85 | $24.92 | $22.85 | 6,453 |
| 2020-04-20 | $25.14 | $25.25 | $25.07 | $25.07 | $22.99 | 14,316 |
| 2020-04-17 | $25.10 | $25.24 | $25.08 | $25.24 | $23.14 | 6,599 |
| 2020-04-16 | $25.11 | $25.25 | $25.09 | $25.13 | $23.04 | 4,744 |
| 2020-04-15 | $24.98 | $25.14 | $24.95 | $25.13 | $23.04 | 8,863 |
| 2020-04-14 | $24.79 | $25.10 | $24.79 | $24.97 | $22.90 | 8,010 |
| 2020-04-13 | $24.94 | $25.09 | $24.75 | $24.97 | $22.90 | 6,708 |
| 2020-04-09 | $25.14 | $25.41 | $25.08 | $25.17 | $23.08 | 15,093 |
| 2020-04-08 | $24.98 | $25.25 | $24.55 | $25.13 | $23.04 | 15,898 |
| 2020-04-07 | $24.57 | $24.95 | $24.57 | $24.90 | $22.83 | 8,175 |
| 2020-04-06 | $24.03 | $24.66 | $24.03 | $24.36 | $22.34 | 9,729 |
| 2020-04-03 | $23.90 | $24.05 | $23.74 | $24.05 | $22.05 | 5,847 |
| 2020-04-02 | $24.18 | $24.18 | $23.50 | $23.88 | $21.90 | 12,694 |
| 2020-04-01 | $24.53 | $24.53 | $23.32 | $23.97 | $21.98 | 13,708 |
| 2020-03-31 | $24.50 | $24.72 | $24.44 | $24.60 | $22.56 | 11,016 |
| 2020-03-30 | $24.54 | $24.64 | $24.25 | $24.50 | $22.47 | 10,221 |
| 2020-03-27 | $24.10 | $24.42 | $24.10 | $24.32 | $22.30 | 22,632 |
| 2020-03-26 | $24.44 | $24.44 | $23.79 | $24.32 | $22.30 | 23,006 |
| 2020-03-25 | $22.13 | $24.49 | $22.00 | $23.53 | $21.58 | 22,747 |
| 2020-03-24 | $20.46 | $21.70 | $20.46 | $21.27 | $19.50 | 16,812 |
| 2020-03-23 | $21.86 | $21.86 | $19.55 | $20.04 | $18.38 | 30,293 |
| 2020-03-20 | $22.90 | $22.90 | $21.18 | $21.61 | $19.82 | 17,487 |
| 2020-03-19 | $20.00 | $23.07 | $19.63 | $22.95 | $21.04 | 37,505 |
| 2020-03-18 | $23.32 | $23.50 | $20.10 | $20.41 | $18.72 | 35,568 |
| 2020-03-17 | $23.30 | $24.49 | $23.20 | $23.22 | $21.29 | 29,188 |
| 2020-03-16 | $24.15 | $24.22 | $23.30 | $23.30 | $21.37 | 16,432 |
| 2020-03-13 | $24.00 | $24.90 | $23.75 | $24.60 | $22.56 | 17,442 |
| 2020-03-12 | $24.94 | $24.94 | $23.19 | $23.19 | $21.26 | 45,092 |
| 2020-03-11 | $25.04 | $25.04 | $24.90 | $24.95 | $22.88 | 29,260 |
| 2020-03-10 | $25.19 | $25.19 | $25.01 | $25.09 | $23.01 | 7,942 |
| 2020-03-09 | $25.05 | $25.10 | $24.90 | $24.99 | $22.92 | 36,340 |
| 2020-03-06 | $25.22 | $25.22 | $25.09 | $25.13 | $23.04 | 15,383 |
| 2020-03-05 | $25.31 | $25.31 | $25.23 | $25.25 | $23.15 | 7,453 |
| 2020-03-04 | $25.30 | $25.38 | $25.30 | $25.35 | $23.25 | 8,620 |
| 2020-03-03 | $25.15 | $25.44 | $25.15 | $25.28 | $23.18 | 9,537 |
| 2020-03-02 | $25.10 | $25.28 | $25.09 | $25.12 | $23.03 | 15,105 |
| 2020-02-28 | $25.10 | $25.15 | $24.98 | $25.10 | $23.02 | 46,236 |
| 2020-02-27 | $25.18 | $25.18 | $24.99 | $25.06 | $22.98 | 28,757 |
| 2020-02-26 | $25.46 | $25.48 | $25.36 | $25.47 | $23.06 | 22,299 |
| 2020-02-25 | $25.54 | $25.58 | $25.35 | $25.41 | $23.01 | 21,697 |
| 2020-02-24 | $25.60 | $25.62 | $25.48 | $25.48 | $23.07 | 11,926 |
| 2020-02-21 | $25.65 | $25.65 | $25.56 | $25.58 | $23.16 | 6,877 |
| 2020-02-20 | $25.69 | $25.70 | $25.61 | $25.70 | $23.27 | 5,259 |
| 2020-02-19 | $25.73 | $25.78 | $25.59 | $25.59 | $23.17 | 10,873 |
| 2020-02-18 | $25.70 | $25.74 | $25.69 | $25.70 | $23.27 | 7,525 |
| 2020-02-14 | $25.69 | $25.70 | $25.69 | $25.69 | $23.26 | 3,766 |
| 2020-02-13 | $25.73 | $25.73 | $25.69 | $25.72 | $23.29 | 6,853 |
| 2020-02-12 | $25.71 | $25.72 | $25.68 | $25.68 | $23.25 | 7,494 |
| 2020-02-11 | $25.61 | $25.71 | $25.61 | $25.68 | $23.25 | 7,613 |
| 2020-02-10 | $25.60 | $25.66 | $25.59 | $25.66 | $23.23 | 4,721 |
| 2020-02-07 | $25.51 | $25.61 | $25.45 | $25.60 | $23.18 | 144,125 |
| 2020-02-06 | $25.51 | $25.60 | $25.47 | $25.50 | $23.09 | 176,275 |
| 2020-02-05 | $25.56 | $25.56 | $25.49 | $25.52 | $23.11 | 19,460 |
| 2020-02-04 | $25.55 | $25.59 | $25.45 | $25.52 | $23.11 | 63,563 |
| 2020-02-03 | $25.52 | $25.58 | $25.45 | $25.58 | $23.16 | 22,143 |
| 2020-01-31 | $25.48 | $25.56 | $25.45 | $25.46 | $23.05 | 89,654 |
| 2020-01-30 | $25.46 | $25.51 | $25.45 | $25.48 | $23.07 | 16,547 |
| 2020-01-29 | $25.49 | $25.52 | $25.44 | $25.46 | $23.05 | 12,078 |
| 2020-01-28 | $25.54 | $25.54 | $25.42 | $25.42 | $23.02 | 9,479 |
| 2020-01-27 | $25.58 | $25.58 | $25.49 | $25.52 | $23.11 | 5,712 |
| 2020-01-24 | $25.52 | $25.56 | $25.48 | $25.50 | $23.09 | 3,874 |
| 2020-01-23 | $25.58 | $25.58 | $25.50 | $25.53 | $23.12 | 5,477 |
| 2020-01-22 | $25.55 | $25.56 | $25.47 | $25.47 | $23.06 | 5,693 |
| 2020-01-21 | $25.57 | $25.57 | $25.47 | $25.47 | $23.06 | 3,743 |
| 2020-01-17 | $25.56 | $25.57 | $25.47 | $25.53 | $23.12 | 6,782 |
| 2020-01-16 | $25.67 | $25.67 | $25.46 | $25.47 | $23.06 | 12,700 |
| 2020-01-15 | $25.60 | $25.64 | $25.55 | $25.57 | $23.15 | 11,683 |
| 2020-01-14 | $25.61 | $25.65 | $25.55 | $25.55 | $23.13 | 8,818 |
| 2020-01-13 | $25.72 | $25.72 | $25.60 | $25.60 | $23.18 | 39,874 |
| 2020-01-10 | $25.57 | $25.65 | $25.57 | $25.63 | $23.21 | 6,125 |
| 2020-01-09 | $25.62 | $25.65 | $25.59 | $25.62 | $23.20 | 35,507 |
| 2020-01-08 | $25.65 | $25.65 | $25.63 | $25.64 | $23.22 | 3,060 |
| 2020-01-07 | $25.60 | $25.65 | $25.58 | $25.62 | $23.20 | 4,113 |
| 2020-01-06 | $25.69 | $25.69 | $25.51 | $25.61 | $23.19 | 15,556 |
| 2020-01-03 | $25.65 | $25.65 | $25.63 | $25.63 | $23.21 | 7,775 |
| 2020-01-02 | $25.70 | $25.70 | $25.55 | $25.63 | $23.21 | 27,890 |
| 2019-12-31 | $25.40 | $25.65 | $25.37 | $25.65 | $23.22 | 5,996 |
| 2019-12-30 | $25.56 | $25.56 | $25.45 | $25.55 | $23.13 | 4,020 |
| 2019-12-27 | $25.59 | $25.59 | $25.52 | $25.55 | $23.13 | 3,872 |
| 2019-12-26 | $25.66 | $25.66 | $25.57 | $25.57 | $23.15 | 1,915 |
| 2019-12-24 | $25.88 | $25.88 | $25.81 | $25.84 | $23.40 | 1,537 |
| 2019-12-23 | $25.67 | $25.67 | $25.50 | $25.55 | $23.13 | 13,649 |
| 2019-12-20 | $25.56 | $25.56 | $25.50 | $25.50 | $23.09 | 2,564 |
| 2019-12-19 | $25.60 | $25.60 | $25.48 | $25.55 | $23.13 | 11,525 |
| 2019-12-18 | $25.53 | $25.63 | $25.52 | $25.63 | $23.21 | 2,121 |
| 2019-12-17 | $25.73 | $25.85 | $25.68 | $25.80 | $23.36 | 2,461 |
| 2019-12-16 | $25.79 | $25.87 | $25.74 | $25.85 | $23.41 | 2,240 |
| 2019-12-13 | $25.52 | $25.82 | $25.42 | $25.43 | $23.03 | 3,347 |
| 2019-12-12 | $25.40 | $25.51 | $25.40 | $25.51 | $23.10 | 7,032 |
| 2019-12-11 | $25.31 | $25.49 | $25.31 | $25.49 | $23.08 | 2,227 |
| 2019-12-10 | $25.47 | $25.47 | $25.32 | $25.35 | $22.95 | 8,629 |
| 2019-12-09 | $25.47 | $25.47 | $25.37 | $25.41 | $23.01 | 2,007 |
| 2019-12-06 | $25.25 | $25.38 | $25.25 | $25.37 | $22.97 | 2,720 |
| 2019-12-05 | $25.38 | $25.48 | $25.23 | $25.23 | $22.84 | 6,877 |
| 2019-12-04 | $25.37 | $25.37 | $25.27 | $25.28 | $22.89 | 4,716 |
| 2019-12-03 | $25.25 | $25.42 | $25.22 | $25.29 | $22.90 | 14,338 |
| 2019-12-02 | $25.45 | $25.72 | $25.20 | $25.27 | $22.88 | 20,181 |
| 2019-11-29 | $25.94 | $25.94 | $25.39 | $25.40 | $23.00 | 28,314 |
| 2019-11-27 | $26.11 | $26.11 | $25.67 | $25.70 | $23.27 | 2,392 |
| 2019-11-26 | $26.22 | $26.22 | $26.06 | $26.13 | $23.37 | 4,859 |
| 2019-11-25 | $26.25 | $26.25 | $26.18 | $26.25 | $23.48 | 768 |
| 2019-11-22 | $26.20 | $26.25 | $26.20 | $26.24 | $23.47 | 3,914 |
| 2019-11-21 | $26.19 | $26.25 | $26.19 | $26.24 | $23.47 | 3,525 |
| 2019-11-20 | $26.20 | $26.25 | $26.20 | $26.25 | $23.48 | 2,213 |
| 2019-11-19 | $26.18 | $26.44 | $26.18 | $26.43 | $23.64 | 3,812 |
| 2019-11-18 | $26.20 | $26.44 | $26.20 | $26.44 | $23.65 | 2,410 |
| 2019-11-15 | $26.21 | $26.26 | $26.21 | $26.26 | $23.49 | 2,414 |
| 2019-11-14 | $26.11 | $26.26 | $26.10 | $26.26 | $23.49 | 4,448 |
| 2019-11-13 | $25.97 | $26.14 | $25.97 | $26.13 | $23.37 | 2,874 |
| 2019-11-12 | $25.95 | $25.97 | $25.95 | $25.96 | $23.22 | 899 |
| 2019-11-11 | $25.90 | $26.00 | $25.89 | $25.93 | $23.19 | 5,156 |
| 2019-11-08 | $25.91 | $25.92 | $25.85 | $25.85 | $23.12 | 972 |
| 2019-11-07 | $25.99 | $25.99 | $25.72 | $25.80 | $23.07 | 3,813 |
| 2019-11-06 | $25.93 | $25.95 | $25.91 | $25.94 | $23.20 | 4,609 |
| 2019-11-05 | $25.96 | $26.00 | $25.95 | $25.97 | $23.23 | 2,213 |
| 2019-11-04 | $26.04 | $26.10 | $25.93 | $26.05 | $23.30 | 13,922 |
| 2019-11-01 | $25.99 | $26.10 | $25.96 | $26.08 | $23.33 | 4,022 |
| 2019-10-31 | $26.03 | $26.10 | $25.86 | $26.06 | $23.31 | 63,061 |
| 2019-10-30 | $25.87 | $26.00 | $25.85 | $26.00 | $23.25 | 14,563 |
| 2019-10-29 | $25.95 | $25.95 | $25.85 | $25.91 | $23.17 | 6,616 |
| 2019-10-28 | $25.99 | $25.99 | $25.90 | $25.95 | $23.21 | 4,599 |
| 2019-10-25 | $25.85 | $25.98 | $25.85 | $25.97 | $23.23 | 7,924 |
| 2019-10-24 | $25.85 | $25.98 | $25.85 | $25.97 | $23.23 | 14,928 |
| 2019-10-23 | $25.77 | $25.85 | $25.77 | $25.85 | $23.12 | 5,911 |
| 2019-10-22 | $25.76 | $25.79 | $25.76 | $25.79 | $23.07 | 5,424 |
| 2019-10-21 | $25.74 | $25.75 | $25.74 | $25.75 | $23.03 | 4,789 |
| 2019-10-18 | $25.73 | $25.75 | $25.73 | $25.75 | $23.03 | 4,814 |
| 2019-10-17 | $25.68 | $25.74 | $25.68 | $25.73 | $23.01 | 2,970 |
| 2019-10-16 | $25.74 | $25.76 | $25.73 | $25.74 | $23.02 | 5,077 |
| 2019-10-15 | $25.65 | $25.76 | $25.65 | $25.76 | $23.04 | 4,812 |
| 2019-10-14 | $25.63 | $25.75 | $25.63 | $25.74 | $23.02 | 3,925 |
| 2019-10-11 | $25.60 | $25.64 | $25.56 | $25.64 | $22.93 | 5,844 |
| 2019-10-10 | $25.58 | $25.58 | $25.52 | $25.58 | $22.88 | 5,425 |
| 2019-10-09 | $25.52 | $25.54 | $25.49 | $25.54 | $22.84 | 2,790 |
| 2019-10-08 | $25.45 | $25.52 | $25.45 | $25.51 | $22.82 | 2,847 |
| 2019-10-07 | $25.47 | $25.49 | $25.36 | $25.45 | $22.76 | 8,385 |
| 2019-10-04 | $25.56 | $25.56 | $25.39 | $25.39 | $22.71 | 16,508 |
| 2019-10-03 | $25.44 | $25.50 | $25.41 | $25.50 | $22.81 | 8,951 |
| 2019-10-02 | $25.53 | $25.60 | $25.42 | $25.47 | $22.78 | 5,287 |
| 2019-10-01 | $25.71 | $25.73 | $25.54 | $25.59 | $22.89 | 12,524 |
| 2019-09-30 | $25.62 | $25.74 | $25.57 | $25.74 | $23.02 | 70,365 |
| 2019-09-27 | $25.55 | $25.71 | $25.55 | $25.61 | $22.90 | 10,846 |
| 2019-09-26 | $25.73 | $25.73 | $25.52 | $25.56 | $22.86 | 7,606 |
| 2019-09-25 | $25.69 | $25.78 | $25.69 | $25.78 | $23.06 | 4,275 |
| 2019-09-24 | $25.68 | $25.75 | $25.62 | $25.75 | $23.03 | 7,722 |
| 2019-09-23 | $25.78 | $25.78 | $25.50 | $25.67 | $22.96 | 35,044 |
| 2019-09-20 | $25.69 | $25.74 | $25.69 | $25.74 | $23.02 | 5,513 |
| 2019-09-19 | $25.68 | $25.69 | $25.67 | $25.69 | $22.98 | 4,580 |
| 2019-09-18 | $25.45 | $25.68 | $25.43 | $25.64 | $22.93 | 6,961 |
| 2019-09-17 | $25.51 | $25.52 | $25.40 | $25.52 | $22.82 | 5,263 |
| 2019-09-16 | $25.59 | $25.59 | $25.44 | $25.51 | $22.82 | 2,052 |
| 2019-09-13 | $25.58 | $25.58 | $25.35 | $25.37 | $22.69 | 23,996 |
| 2019-09-12 | $25.53 | $25.60 | $25.38 | $25.55 | $22.85 | 11,418 |
| 2019-09-11 | $25.53 | $25.53 | $25.40 | $25.51 | $22.82 | 2,943 |
| 2019-09-10 | $25.57 | $25.57 | $25.47 | $25.53 | $22.83 | 13,576 |
| 2019-09-09 | $25.60 | $25.60 | $25.51 | $25.57 | $22.87 | 5,805 |
| 2019-09-06 | $25.61 | $25.61 | $25.50 | $25.60 | $22.90 | 5,033 |
| 2019-09-05 | $25.53 | $25.57 | $25.43 | $25.57 | $22.87 | 4,240 |
| 2019-09-04 | $25.50 | $25.54 | $25.46 | $25.54 | $22.84 | 6,129 |
| 2019-09-03 | $25.63 | $25.63 | $25.53 | $25.55 | $22.85 | 9,005 |
| 2019-08-30 | $25.58 | $25.67 | $25.57 | $25.63 | $22.92 | 53,442 |
| 2019-08-29 | $25.52 | $25.58 | $25.50 | $25.57 | $22.87 | 16,843 |
| 2019-08-28 | $25.73 | $25.83 | $25.66 | $25.77 | $22.76 | 44,577 |
| 2019-08-27 | $25.81 | $25.84 | $25.71 | $25.81 | $22.80 | 14,249 |
| 2019-08-26 | $25.82 | $25.82 | $25.67 | $25.75 | $22.75 | 12,025 |
| 2019-08-23 | $25.82 | $25.82 | $25.67 | $25.76 | $22.76 | 25,639 |
| 2019-08-22 | $25.81 | $25.83 | $25.72 | $25.83 | $22.82 | 31,801 |
| 2019-08-21 | $25.85 | $25.90 | $25.82 | $25.85 | $22.83 | 4,546 |
| 2019-08-20 | $25.96 | $25.96 | $25.74 | $25.85 | $22.83 | 16,165 |
| 2019-08-19 | $25.80 | $25.96 | $25.80 | $25.96 | $22.93 | 10,283 |
| 2019-08-16 | $25.75 | $25.80 | $25.69 | $25.80 | $22.79 | 13,110 |
| 2019-08-15 | $25.74 | $25.75 | $25.67 | $25.75 | $22.75 | 5,606 |
| 2019-08-14 | $25.63 | $25.67 | $25.59 | $25.66 | $22.67 | 8,549 |
| 2019-08-13 | $25.56 | $25.67 | $25.56 | $25.66 | $22.67 | 7,399 |
| 2019-08-12 | $25.61 | $25.62 | $25.52 | $25.62 | $22.63 | 2,622 |
| 2019-08-09 | $25.57 | $25.57 | $25.50 | $25.56 | $22.58 | 4,028 |
| 2019-08-08 | $25.55 | $25.55 | $25.35 | $25.49 | $22.52 | 18,399 |
| 2019-08-07 | $25.57 | $25.57 | $25.40 | $25.40 | $22.44 | 2,524 |
| 2019-08-06 | $25.55 | $25.59 | $25.45 | $25.45 | $22.48 | 7,293 |
| 2019-08-05 | $25.59 | $25.73 | $25.43 | $25.50 | $22.53 | 6,429 |
| 2019-08-02 | $25.74 | $25.75 | $25.63 | $25.70 | $22.70 | 19,966 |
| 2019-08-01 | $25.85 | $25.86 | $25.74 | $25.78 | $22.77 | 10,270 |
| 2019-07-31 | $25.66 | $25.83 | $25.66 | $25.83 | $22.82 | 78,237 |
| 2019-07-30 | $25.64 | $25.71 | $25.64 | $25.71 | $22.71 | 9,555 |
| 2019-07-29 | $25.62 | $25.64 | $25.59 | $25.62 | $22.63 | 13,670 |
| 2019-07-26 | $25.39 | $25.62 | $25.39 | $25.52 | $22.54 | 6,664 |
| 2019-07-25 | $25.51 | $25.58 | $25.40 | $25.46 | $22.49 | 20,552 |
| 2019-07-24 | $25.49 | $25.55 | $25.48 | $25.55 | $22.57 | 9,965 |
| 2019-07-23 | $25.42 | $25.49 | $25.39 | $25.49 | $22.52 | 6,398 |
| 2019-07-22 | $25.49 | $25.49 | $25.33 | $25.44 | $22.47 | 17,109 |
| 2019-07-19 | $25.44 | $25.49 | $25.44 | $25.49 | $22.52 | 12,375 |
| 2019-07-18 | $25.36 | $25.44 | $25.29 | $25.44 | $22.47 | 6,286 |
| 2019-07-17 | $25.29 | $25.36 | $25.26 | $25.36 | $22.40 | 29,162 |
| 2019-07-16 | $25.22 | $25.32 | $25.22 | $25.29 | $22.34 | 11,552 |
| 2019-07-15 | $25.25 | $25.30 | $25.23 | $25.27 | $22.32 | 3,197 |
| 2019-07-12 | $25.30 | $25.30 | $25.25 | $25.25 | $22.30 | 2,931 |
| 2019-07-11 | $25.26 | $25.31 | $25.26 | $25.30 | $22.35 | 2,103 |
| 2019-07-10 | $25.25 | $25.31 | $25.25 | $25.26 | $22.31 | 12,003 |
| 2019-07-09 | $25.27 | $25.27 | $25.25 | $25.25 | $22.30 | 1,319 |
| 2019-07-08 | $25.33 | $25.33 | $25.25 | $25.25 | $22.30 | 949 |
| 2019-07-05 | $25.42 | $25.42 | $25.18 | $25.24 | $22.30 | 2,730 |
| 2019-07-03 | $25.25 | $25.42 | $25.25 | $25.42 | $22.45 | 9,454 |
| 2019-07-02 | $25.20 | $25.24 | $25.17 | $25.20 | $22.26 | 3,892 |
| 2019-07-01 | $25.27 | $25.33 | $25.11 | $25.14 | $22.21 | 8,567 |
| 2019-06-28 | $25.25 | $25.38 | $25.22 | $25.38 | $22.42 | 68,573 |
| 2019-06-27 | $25.25 | $25.30 | $25.23 | $25.25 | $22.30 | 17,920 |
| 2019-06-26 | $25.25 | $25.28 | $25.20 | $25.26 | $22.31 | 7,047 |
| 2019-06-25 | $25.25 | $25.28 | $25.20 | $25.24 | $22.30 | 4,518 |
| 2019-06-24 | $25.19 | $25.31 | $25.19 | $25.27 | $22.32 | 10,562 |
| 2019-06-21 | $25.30 | $25.30 | $25.20 | $25.25 | $22.30 | 2,785 |
| 2019-06-20 | $25.34 | $25.43 | $25.25 | $25.25 | $22.30 | 7,837 |
| 2019-06-19 | $25.27 | $25.27 | $25.20 | $25.20 | $22.26 | 9,144 |
| 2019-06-18 | $25.29 | $25.35 | $25.27 | $25.27 | $22.32 | 3,565 |
| 2019-06-17 | $25.38 | $25.45 | $25.24 | $25.24 | $22.30 | 5,085 |
| 2019-06-14 | $25.30 | $25.34 | $25.23 | $25.24 | $22.30 | 4,550 |
| 2019-06-13 | $25.53 | $25.53 | $25.27 | $25.28 | $22.33 | 16,039 |
| 2019-06-12 | $25.45 | $25.53 | $25.45 | $25.53 | $22.55 | 1,602 |
| 2019-06-11 | $25.53 | $25.53 | $25.53 | $25.53 | $22.55 | 389 |
| 2019-06-10 | $25.47 | $25.56 | $25.44 | $25.53 | $22.55 | 4,189 |
| 2019-06-07 | $25.44 | $25.47 | $25.40 | $25.40 | $22.44 | 3,959 |
| 2019-06-06 | $25.43 | $25.48 | $25.35 | $25.41 | $22.45 | 6,031 |
| 2019-06-05 | $25.34 | $25.48 | $25.34 | $25.39 | $22.43 | 1,429 |
| 2019-06-04 | $25.39 | $25.55 | $25.24 | $25.35 | $22.39 | 10,256 |
| 2019-06-03 | $25.33 | $25.52 | $25.30 | $25.38 | $22.42 | 5,153 |
| 2019-05-31 | $25.44 | $25.59 | $25.44 | $25.56 | $22.58 | 110,600 |
| 2019-05-30 | $25.51 | $25.56 | $25.32 | $25.56 | $22.58 | 2,936 |
| 2019-05-29 | $25.69 | $25.69 | $25.56 | $25.68 | $22.41 | 4,746 |
| 2019-05-28 | $25.65 | $25.69 | $25.57 | $25.63 | $22.36 | 3,943 |
| 2019-05-24 | $25.63 | $25.65 | $25.54 | $25.65 | $22.38 | 6,309 |
| 2019-05-23 | $25.58 | $25.63 | $25.50 | $25.61 | $22.34 | 4,306 |
| 2019-05-22 | $25.40 | $25.59 | $25.40 | $25.59 | $22.33 | 6,284 |
| 2019-05-21 | $25.30 | $25.41 | $25.30 | $25.38 | $22.14 | 4,368 |
| 2019-05-20 | $25.41 | $25.52 | $25.25 | $25.29 | $22.06 | 20,292 |
| 2019-05-17 | $25.50 | $25.58 | $25.41 | $25.44 | $22.20 | 6,370 |
| 2019-05-16 | $25.54 | $25.64 | $25.41 | $25.53 | $22.27 | 4,451 |
| 2019-05-15 | $25.63 | $25.63 | $25.51 | $25.51 | $22.26 | 3,196 |
| 2019-05-14 | $25.06 | $25.42 | $25.06 | $25.41 | $22.17 | 3,820 |
| 2019-05-13 | $25.31 | $25.31 | $25.05 | $25.29 | $22.06 | 4,746 |
| 2019-05-10 | $25.30 | $25.30 | $25.18 | $25.29 | $22.06 | 1,336 |
| 2019-05-09 | $25.17 | $25.30 | $25.17 | $25.30 | $22.07 | 3,156 |
| 2019-05-08 | $25.22 | $25.24 | $25.22 | $25.24 | $22.02 | 1,228 |
| 2019-05-07 | $25.26 | $25.26 | $25.17 | $25.18 | $21.97 | 2,000 |
| 2019-05-06 | $25.17 | $25.31 | $25.15 | $25.25 | $22.03 | 1,847 |
| 2019-05-03 | $25.34 | $25.46 | $25.19 | $25.19 | $21.98 | 16,473 |
| 2019-05-02 | $25.33 | $25.36 | $25.33 | $25.34 | $22.11 | 1,590 |
| 2019-05-01 | $25.42 | $25.45 | $25.30 | $25.38 | $22.14 | 4,529 |
| 2019-04-30 | $25.34 | $25.49 | $25.25 | $25.49 | $22.24 | 105,023 |
| 2019-04-29 | $25.33 | $25.33 | $25.21 | $25.28 | $22.06 | 2,547 |
| 2019-04-26 | $25.33 | $25.34 | $25.33 | $25.33 | $22.10 | 1,424 |
| 2019-04-25 | $25.28 | $25.36 | $25.28 | $25.35 | $22.12 | 3,072 |
| 2019-04-24 | $25.27 | $25.39 | $25.27 | $25.37 | $22.13 | 4,157 |
| 2019-04-23 | $25.22 | $25.35 | $25.22 | $25.35 | $22.12 | 7,650 |
| 2019-04-22 | $25.30 | $25.31 | $25.25 | $25.31 | $22.08 | 2,787 |
| 2019-04-18 | $25.25 | $25.35 | $25.21 | $25.22 | $22.00 | 10,674 |
| 2019-04-17 | $25.31 | $25.32 | $25.23 | $25.26 | $22.04 | 3,001 |
| 2019-04-16 | $25.38 | $25.38 | $25.21 | $25.26 | $22.04 | 3,751 |
| 2019-04-15 | $25.31 | $25.31 | $25.25 | $25.30 | $22.07 | 2,396 |
| 2019-04-12 | $25.25 | $25.30 | $25.25 | $25.30 | $22.07 | 639 |
| 2019-04-11 | $25.27 | $25.27 | $25.26 | $25.26 | $22.04 | 1,226 |
| 2019-04-10 | $25.19 | $25.26 | $25.19 | $25.24 | $22.02 | 3,603 |
| 2019-04-09 | $25.27 | $25.28 | $25.23 | $25.28 | $22.06 | 1,686 |
| 2019-04-08 | $25.36 | $25.36 | $25.23 | $25.23 | $22.01 | 1,489 |
| 2019-04-05 | $25.29 | $25.30 | $25.25 | $25.25 | $22.03 | 2,386 |
| 2019-04-04 | $25.21 | $25.21 | $25.15 | $25.18 | $21.97 | 81,106 |
| 2019-04-03 | $25.13 | $25.28 | $25.13 | $25.15 | $21.94 | 16,226 |
| 2019-04-02 | $25.25 | $25.27 | $25.15 | $25.17 | $21.96 | 41,737 |
| 2019-04-01 | $25.27 | $25.29 | $25.20 | $25.27 | $22.05 | 14,511 |
| 2019-03-29 | $25.22 | $25.34 | $25.21 | $25.31 | $22.08 | 77,690 |
| 2019-03-28 | $25.19 | $25.33 | $25.17 | $25.31 | $22.08 | 60,043 |
| 2019-03-27 | $25.15 | $25.19 | $25.12 | $25.18 | $21.97 | 33,835 |
| 2019-03-26 | $25.19 | $25.20 | $25.11 | $25.19 | $21.98 | 33,201 |
| 2019-03-25 | $25.18 | $25.19 | $25.11 | $25.19 | $21.98 | 5,150 |
| 2019-03-22 | $25.19 | $25.22 | $25.11 | $25.19 | $21.98 | 31,312 |
| 2019-03-21 | $25.20 | $25.42 | $25.20 | $25.20 | $21.99 | 50,785 |
| 2019-03-20 | $25.20 | $25.37 | $25.14 | $25.20 | $21.99 | 38,700 |
| 2019-03-19 | $25.49 | $25.62 | $25.30 | $25.30 | $22.07 | 9,467 |
| 2019-03-18 | $25.46 | $25.75 | $25.46 | $25.74 | $22.46 | 4,676 |
| 2019-03-15 | $25.65 | $25.65 | $25.27 | $25.46 | $22.21 | 53,211 |
| 2019-03-14 | $25.28 | $25.39 | $25.05 | $25.36 | $22.13 | 52,303 |
| 2019-03-13 | $25.67 | $25.67 | $25.02 | $25.34 | $22.11 | 25,767 |
| 2019-03-12 | $25.27 | $25.60 | $25.12 | $25.23 | $22.01 | 25,567 |
| 2019-03-11 | $24.76 | $25.17 | $24.71 | $25.17 | $21.96 | 7,555 |
| 2019-03-08 | $24.68 | $25.26 | $24.68 | $25.08 | $21.88 | 5,859 |
| 2019-03-07 | $25.35 | $25.42 | $25.04 | $25.04 | $21.85 | 20,378 |
| 2019-03-06 | $25.71 | $25.74 | $25.21 | $25.45 | $22.20 | 60,356 |
| 2019-03-05 | $25.45 | $25.74 | $25.42 | $25.74 | $22.46 | 12,132 |
| 2019-03-04 | $25.63 | $25.63 | $25.27 | $25.58 | $22.32 | 4,249 |
| 2019-03-01 | $25.08 | $25.66 | $25.02 | $25.66 | $22.39 | 29,602 |
| 2019-02-28 | $25.02 | $25.51 | $25.02 | $25.51 | $22.26 | 55,910 |
| 2019-02-27 | $24.99 | $25.24 | $24.97 | $25.24 | $22.02 | 8,938 |
| 2019-02-26 | $24.97 | $25.16 | $24.96 | $25.12 | $21.64 | 6,525 |
| 2019-02-25 | $24.96 | $24.96 | $24.69 | $24.94 | $21.49 | 5,786 |
| 2019-02-22 | $24.76 | $24.96 | $24.75 | $24.96 | $21.51 | 17,267 |
| 2019-02-21 | $24.70 | $24.78 | $24.70 | $24.74 | $21.32 | 2,203 |
| 2019-02-20 | $24.74 | $24.74 | $24.66 | $24.74 | $21.32 | 4,089 |
| 2019-02-19 | $24.75 | $24.75 | $24.61 | $24.74 | $21.32 | 7,906 |
| 2019-02-15 | $24.45 | $24.57 | $24.17 | $24.57 | $21.17 | 7,785 |
| 2019-02-14 | $24.54 | $24.59 | $24.28 | $24.54 | $21.14 | 3,422 |
| 2019-02-13 | $24.42 | $24.60 | $24.36 | $24.47 | $21.08 | 4,017 |
| 2019-02-12 | $24.05 | $24.42 | $24.01 | $24.42 | $21.04 | 12,945 |
| 2019-02-11 | $24.14 | $24.25 | $24.14 | $24.16 | $20.82 | 4,928 |
| 2019-02-08 | $24.23 | $24.35 | $24.12 | $24.14 | $20.80 | 2,705 |
| 2019-02-07 | $24.20 | $24.25 | $23.91 | $23.91 | $20.60 | 35,097 |
| 2019-02-06 | $24.28 | $24.50 | $24.20 | $24.35 | $20.98 | 10,311 |
| 2019-02-05 | $24.78 | $24.86 | $24.26 | $24.32 | $20.95 | 29,043 |
| 2019-02-04 | $25.35 | $25.42 | $24.68 | $24.78 | $21.35 | 49,024 |
| 2019-02-01 | $25.45 | $25.45 | $24.88 | $25.40 | $21.88 | 13,765 |
| 2019-01-31 | $24.79 | $25.53 | $24.79 | $25.53 | $22.00 | 78,521 |
| 2019-01-30 | $24.90 | $25.00 | $24.65 | $24.98 | $21.52 | 17,592 |
| 2019-01-29 | $24.90 | $24.95 | $24.61 | $24.95 | $21.50 | 12,191 |
| 2019-01-28 | $24.74 | $25.17 | $24.61 | $24.83 | $21.39 | 32,119 |
| 2019-01-25 | $24.49 | $24.60 | $24.49 | $24.60 | $21.20 | 6,546 |
| 2019-01-24 | $24.67 | $24.82 | $24.46 | $24.82 | $21.38 | 5,083 |
| 2019-01-23 | $24.83 | $24.83 | $24.66 | $24.67 | $21.26 | 7,616 |
| 2019-01-22 | $25.21 | $25.21 | $24.74 | $24.83 | $21.39 | 6,257 |
| 2019-01-18 | $24.78 | $25.10 | $24.75 | $25.10 | $21.63 | 3,306 |
| 2019-01-17 | $24.75 | $25.05 | $24.60 | $25.05 | $21.58 | 3,762 |
| 2019-01-16 | $25.19 | $25.19 | $24.75 | $24.75 | $21.32 | 3,339 |
| 2019-01-15 | $24.80 | $25.00 | $24.75 | $25.00 | $21.54 | 10,316 |
| 2019-01-14 | $24.68 | $24.98 | $24.35 | $24.75 | $21.32 | 11,532 |
| 2019-01-11 | $24.35 | $24.68 | $24.23 | $24.66 | $21.25 | 8,877 |
| 2019-01-10 | $24.56 | $24.56 | $24.02 | $24.02 | $20.70 | 2,982 |
| 2019-01-09 | $24.58 | $24.68 | $24.58 | $24.68 | $21.26 | 1,315 |
| 2019-01-08 | $24.49 | $24.51 | $24.49 | $24.50 | $21.11 | 1,735 |
| 2019-01-07 | $24.00 | $24.82 | $23.90 | $24.35 | $20.98 | 6,978 |
| 2019-01-04 | $23.90 | $24.00 | $23.60 | $24.00 | $20.68 | 4,181 |
| 2019-01-03 | $23.83 | $23.83 | $23.12 | $23.22 | $20.01 | 3,833 |
| 2019-01-02 | $22.93 | $23.87 | $22.50 | $23.64 | $20.37 | 6,986 |
| 2018-12-31 | $24.00 | $25.20 | $24.00 | $24.00 | $20.68 | 2,326 |