Nisource Inc (Holding Co.) (NI-P-B) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($0.00) 0.00%
Nisource Inc (Holding Co.) - Daily Information
Click for more stock information on Nisource Inc (Holding Co.).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
About Nisource Inc (Holding Co.) (NI-P-B)
NiSource Inc. (Holding Company.) Dep Shs Repostg 1/1000th Perp Pfd Ser B
Invest in Nisource Inc (Holding Co.) (NI-P-B)
Historical Stock Data for Nisource Inc (Holding Co.) (NI-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 30,306 |
| 2024-03-13 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 43,900 |
| 2024-03-12 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 39,441 |
| 2024-03-11 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 34,576 |
| 2024-03-08 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 22,148 |
| 2024-03-07 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 191,451 |
| 2024-03-06 | $24.98 | $24.98 | $24.96 | $24.97 | $24.97 | 754,899 |
| 2024-03-05 | $24.96 | $24.98 | $24.95 | $24.98 | $24.98 | 1,028,606 |
| 2024-03-04 | $24.95 | $24.96 | $24.95 | $24.96 | $24.96 | 13,416 |
| 2024-03-01 | $24.96 | $24.96 | $24.95 | $24.95 | $24.95 | 1,015,761 |
| 2024-02-29 | $24.95 | $24.96 | $24.94 | $24.96 | $24.96 | 304,414 |
| 2024-02-28 | $24.94 | $24.95 | $24.93 | $24.94 | $24.94 | 1,314,956 |
| 2024-02-27 | $24.94 | $24.95 | $24.93 | $24.94 | $24.94 | 37,538 |
| 2024-02-26 | $24.93 | $24.94 | $24.93 | $24.94 | $24.94 | 36,570 |
| 2024-02-23 | $24.93 | $24.94 | $24.92 | $24.94 | $24.94 | 33,826 |
| 2024-02-22 | $24.91 | $24.93 | $24.91 | $24.91 | $24.91 | 44,436 |
| 2024-02-21 | $25.31 | $25.33 | $25.31 | $25.31 | $24.90 | 30,786 |
| 2024-02-20 | $25.30 | $25.32 | $25.30 | $25.31 | $24.90 | 93,584 |
| 2024-02-16 | $25.30 | $25.31 | $25.30 | $25.31 | $24.90 | 54,122 |
| 2024-02-15 | $25.29 | $25.31 | $25.29 | $25.30 | $24.89 | 90,035 |
| 2024-02-14 | $25.28 | $25.29 | $25.28 | $25.28 | $24.87 | 63,946 |
| 2024-02-13 | $25.28 | $25.29 | $25.28 | $25.28 | $25.28 | 49,119 |
| 2024-02-12 | $25.28 | $25.28 | $25.27 | $25.28 | $25.28 | 312,541 |
| 2024-02-09 | $25.32 | $25.37 | $25.32 | $25.37 | $25.37 | 27,039 |
| 2024-02-08 | $25.31 | $25.37 | $25.25 | $25.37 | $25.37 | 84,423 |
| 2024-02-07 | $25.32 | $25.32 | $25.26 | $25.27 | $25.27 | 37,476 |
| 2024-02-06 | $25.28 | $25.28 | $25.26 | $25.26 | $25.26 | 46,176 |
| 2024-02-05 | $25.26 | $25.32 | $25.26 | $25.27 | $25.27 | 115,042 |
| 2024-02-02 | $25.26 | $25.28 | $25.26 | $25.27 | $25.27 | 30,116 |
| 2024-02-01 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 23,960 |
| 2024-01-31 | $25.27 | $25.35 | $25.24 | $25.25 | $25.25 | 39,084 |
| 2024-01-30 | $25.26 | $25.32 | $25.26 | $25.26 | $25.26 | 56,513 |
| 2024-01-29 | $25.30 | $25.39 | $25.26 | $25.28 | $25.28 | 75,088 |
| 2024-01-26 | $25.36 | $25.37 | $25.29 | $25.33 | $25.33 | 47,617 |
| 2024-01-25 | $25.22 | $25.45 | $25.22 | $25.40 | $25.40 | 38,785 |
| 2024-01-24 | $25.23 | $25.25 | $25.21 | $25.22 | $25.22 | 42,415 |
| 2024-01-23 | $25.20 | $25.25 | $25.19 | $25.25 | $25.25 | 17,081 |
| 2024-01-22 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 29,500 |
| 2024-01-19 | $25.11 | $25.19 | $25.11 | $25.19 | $25.19 | 35,324 |
| 2024-01-18 | $25.10 | $25.15 | $25.10 | $25.11 | $25.11 | 46,698 |
| 2024-01-17 | $25.05 | $25.14 | $25.03 | $25.10 | $25.10 | 80,629 |
| 2024-01-16 | $25.04 | $25.11 | $25.04 | $25.05 | $25.05 | 47,340 |
| 2024-01-12 | $25.05 | $25.12 | $25.03 | $25.04 | $25.04 | 31,970 |
| 2024-01-11 | $25.02 | $25.10 | $25.02 | $25.10 | $25.10 | 23,259 |
| 2024-01-10 | $25.07 | $25.10 | $25.01 | $25.03 | $25.03 | 32,685 |
| 2024-01-09 | $25.00 | $25.03 | $24.99 | $25.03 | $25.03 | 20,641 |
| 2024-01-08 | $25.02 | $25.08 | $25.01 | $25.03 | $25.03 | 29,859 |
| 2024-01-05 | $25.06 | $25.10 | $24.96 | $25.03 | $25.03 | 50,475 |
| 2024-01-04 | $25.00 | $25.04 | $24.97 | $25.00 | $25.00 | 17,931 |
| 2024-01-03 | $24.95 | $25.01 | $24.93 | $24.98 | $24.98 | 20,953 |
| 2024-01-02 | $24.96 | $25.03 | $24.95 | $24.97 | $24.97 | 44,206 |
| 2023-12-29 | $24.99 | $25.05 | $24.95 | $24.96 | $24.96 | 100,470 |
| 2023-12-28 | $24.94 | $25.01 | $24.93 | $24.96 | $24.96 | 91,379 |
| 2023-12-27 | $24.93 | $24.99 | $24.92 | $24.95 | $24.95 | 40,190 |
| 2023-12-26 | $24.95 | $25.04 | $24.88 | $24.88 | $24.88 | 69,063 |
| 2023-12-22 | $24.99 | $25.03 | $24.95 | $24.95 | $24.95 | 53,757 |
| 2023-12-21 | $24.96 | $25.03 | $24.91 | $24.92 | $24.92 | 79,620 |
| 2023-12-20 | $24.97 | $25.03 | $24.89 | $24.90 | $24.90 | 100,619 |
| 2023-12-19 | $24.96 | $25.00 | $24.89 | $24.91 | $24.91 | 175,843 |
| 2023-12-18 | $24.95 | $25.02 | $24.88 | $24.90 | $24.90 | 190,945 |
| 2023-12-15 | $25.08 | $25.08 | $24.95 | $24.95 | $24.95 | 51,149 |
| 2023-12-14 | $25.09 | $25.20 | $24.98 | $24.98 | $24.98 | 50,045 |
| 2023-12-13 | $25.04 | $25.14 | $24.97 | $25.07 | $25.07 | 17,561 |
| 2023-12-12 | $24.99 | $25.03 | $24.94 | $24.99 | $24.99 | 30,620 |
| 2023-12-11 | $24.96 | $24.96 | $24.88 | $24.95 | $24.95 | 45,738 |
| 2023-12-08 | $25.07 | $25.07 | $24.92 | $24.95 | $24.95 | 65,456 |
| 2023-12-07 | $24.97 | $25.07 | $24.97 | $25.00 | $25.00 | 34,764 |
| 2023-12-06 | $25.05 | $25.06 | $24.97 | $24.97 | $24.97 | 86,867 |
| 2023-12-05 | $25.02 | $25.14 | $25.01 | $25.02 | $25.02 | 49,285 |
| 2023-12-04 | $25.34 | $25.34 | $25.00 | $25.02 | $25.02 | 45,413 |
| 2023-12-01 | $24.99 | $25.49 | $24.99 | $25.42 | $25.42 | 167,717 |
| 2023-11-30 | $25.01 | $25.13 | $24.90 | $25.13 | $25.13 | 157,657 |
| 2023-11-29 | $24.94 | $25.01 | $24.86 | $24.92 | $24.92 | 42,321 |
| 2023-11-28 | $24.89 | $24.97 | $24.86 | $24.90 | $24.90 | 28,519 |
| 2023-11-27 | $25.00 | $25.04 | $24.87 | $24.87 | $24.87 | 57,145 |
| 2023-11-24 | $24.99 | $24.99 | $24.94 | $24.99 | $24.99 | 15,049 |
| 2023-11-22 | $24.99 | $24.99 | $24.91 | $24.91 | $24.91 | 36,093 |
| 2023-11-21 | $25.33 | $25.35 | $25.19 | $25.35 | $25.35 | 15,203 |
| 2023-11-20 | $25.29 | $25.35 | $25.15 | $25.26 | $25.26 | 15,048 |
| 2023-11-17 | $25.30 | $25.35 | $25.21 | $25.34 | $25.34 | 7,578 |
| 2023-11-16 | $25.21 | $25.29 | $25.19 | $25.26 | $25.26 | 23,258 |
| 2023-11-15 | $25.18 | $25.30 | $25.18 | $25.28 | $25.28 | 16,873 |
| 2023-11-14 | $25.17 | $25.25 | $25.06 | $25.22 | $25.22 | 22,513 |
| 2023-11-13 | $25.05 | $25.25 | $25.01 | $25.08 | $25.08 | 34,983 |
| 2023-11-10 | $25.20 | $25.23 | $24.96 | $24.97 | $24.97 | 128,536 |
| 2023-11-09 | $25.17 | $25.22 | $25.10 | $25.18 | $25.18 | 122,474 |
| 2023-11-08 | $25.20 | $25.25 | $25.02 | $25.21 | $25.21 | 15,599 |
| 2023-11-07 | $25.00 | $25.15 | $25.00 | $25.15 | $25.15 | 17,216 |
| 2023-11-06 | $25.00 | $25.24 | $24.98 | $25.01 | $25.01 | 44,309 |
| 2023-11-03 | $25.07 | $25.15 | $24.95 | $25.04 | $25.04 | 63,934 |
| 2023-11-02 | $25.07 | $25.07 | $24.94 | $25.05 | $25.05 | 50,526 |
| 2023-11-01 | $25.00 | $25.10 | $24.92 | $25.00 | $25.00 | 52,064 |
| 2023-10-31 | $24.99 | $25.22 | $24.85 | $25.00 | $25.00 | 66,562 |
| 2023-10-30 | $24.80 | $25.00 | $24.80 | $24.89 | $24.89 | 28,900 |
| 2023-10-27 | $24.90 | $24.99 | $24.77 | $24.81 | $24.81 | 33,570 |
| 2023-10-26 | $25.03 | $25.05 | $24.83 | $24.92 | $24.92 | 31,720 |
| 2023-10-25 | $24.87 | $25.20 | $24.87 | $25.00 | $25.00 | 54,040 |
| 2023-10-24 | $24.94 | $25.00 | $24.89 | $24.96 | $24.96 | 25,291 |
| 2023-10-23 | $24.80 | $25.00 | $24.77 | $24.94 | $24.94 | 33,431 |
| 2023-10-20 | $25.11 | $25.11 | $24.83 | $24.95 | $24.95 | 24,213 |
| 2023-10-19 | $24.96 | $25.05 | $24.91 | $24.91 | $24.91 | 112,043 |
| 2023-10-18 | $25.01 | $25.06 | $25.00 | $25.02 | $25.02 | 24,753 |
| 2023-10-17 | $24.92 | $25.04 | $24.92 | $25.04 | $25.04 | 45,858 |
| 2023-10-16 | $25.06 | $25.06 | $24.96 | $24.99 | $24.99 | 26,654 |
| 2023-10-13 | $24.97 | $25.18 | $24.97 | $25.02 | $25.02 | 20,741 |
| 2023-10-12 | $24.97 | $25.06 | $24.97 | $25.00 | $25.00 | 23,904 |
| 2023-10-11 | $25.00 | $25.08 | $24.95 | $25.03 | $25.03 | 58,118 |
| 2023-10-10 | $24.83 | $24.98 | $24.83 | $24.97 | $24.97 | 18,994 |
| 2023-10-09 | $24.95 | $24.95 | $24.78 | $24.82 | $24.82 | 16,705 |
| 2023-10-06 | $24.70 | $24.97 | $24.66 | $24.81 | $24.81 | 23,832 |
| 2023-10-05 | $24.84 | $24.93 | $24.76 | $24.77 | $24.77 | 35,414 |
| 2023-10-04 | $24.85 | $24.99 | $24.70 | $24.91 | $24.91 | 41,637 |
| 2023-10-03 | $24.95 | $24.99 | $24.82 | $24.85 | $24.85 | 32,311 |
| 2023-10-02 | $25.12 | $25.27 | $24.95 | $25.00 | $25.00 | 31,891 |
| 2023-09-29 | $25.20 | $25.29 | $25.10 | $25.10 | $25.10 | 91,258 |
| 2023-09-28 | $25.16 | $25.29 | $25.08 | $25.20 | $25.20 | 36,719 |
| 2023-09-27 | $25.10 | $25.35 | $25.01 | $25.27 | $25.27 | 145,713 |
| 2023-09-26 | $24.77 | $25.17 | $24.72 | $25.13 | $25.13 | 272,925 |
| 2023-09-25 | $24.76 | $24.83 | $24.68 | $24.76 | $24.76 | 51,810 |
| 2023-09-22 | $24.73 | $24.88 | $24.70 | $24.76 | $24.76 | 48,894 |
| 2023-09-21 | $24.80 | $24.90 | $24.65 | $24.72 | $24.72 | 80,019 |
| 2023-09-20 | $25.01 | $25.02 | $24.83 | $24.85 | $24.85 | 71,968 |
| 2023-09-19 | $24.97 | $25.02 | $24.97 | $25.00 | $25.00 | 45,431 |
| 2023-09-18 | $24.95 | $25.02 | $24.91 | $25.00 | $25.00 | 30,417 |
| 2023-09-15 | $25.04 | $25.04 | $24.90 | $25.01 | $25.01 | 25,859 |
| 2023-09-14 | $24.97 | $25.03 | $24.90 | $25.01 | $25.01 | 35,420 |
| 2023-09-13 | $24.88 | $24.99 | $24.86 | $24.99 | $24.99 | 27,025 |
| 2023-09-12 | $24.90 | $24.94 | $24.85 | $24.86 | $24.86 | 24,246 |
| 2023-09-11 | $24.93 | $24.93 | $24.83 | $24.89 | $24.89 | 19,701 |
| 2023-09-08 | $24.86 | $24.94 | $24.85 | $24.87 | $24.87 | 19,335 |
| 2023-09-07 | $24.88 | $24.90 | $24.85 | $24.90 | $24.90 | 25,591 |
| 2023-09-06 | $24.84 | $24.88 | $24.80 | $24.88 | $24.88 | 33,600 |
| 2023-09-05 | $24.89 | $24.89 | $24.82 | $24.85 | $24.85 | 63,930 |
| 2023-09-01 | $24.90 | $24.90 | $24.81 | $24.84 | $24.84 | 13,710 |
| 2023-08-31 | $24.94 | $24.94 | $24.84 | $24.90 | $24.90 | 114,605 |
| 2023-08-30 | $24.86 | $24.90 | $24.78 | $24.85 | $24.85 | 10,605 |
| 2023-08-29 | $24.75 | $24.90 | $24.73 | $24.90 | $24.90 | 13,342 |
| 2023-08-28 | $24.87 | $24.87 | $24.71 | $24.78 | $24.78 | 28,396 |
| 2023-08-25 | $24.81 | $24.83 | $24.70 | $24.77 | $24.77 | 25,163 |
| 2023-08-24 | $24.79 | $24.80 | $24.64 | $24.78 | $24.78 | 24,296 |
| 2023-08-23 | $24.75 | $24.84 | $24.73 | $24.75 | $24.75 | 31,931 |
| 2023-08-22 | $25.01 | $25.08 | $24.91 | $25.04 | $24.64 | 23,464 |
| 2023-08-21 | $24.97 | $24.97 | $24.85 | $24.95 | $24.55 | 25,459 |
| 2023-08-18 | $24.90 | $24.96 | $24.85 | $24.95 | $24.55 | 31,761 |
| 2023-08-17 | $24.77 | $24.94 | $24.65 | $24.90 | $24.50 | 107,179 |
| 2023-08-16 | $24.64 | $24.74 | $24.51 | $24.72 | $24.32 | 210,587 |
| 2023-08-15 | $25.22 | $25.31 | $24.40 | $24.51 | $24.11 | 365,999 |
| 2023-08-14 | $25.31 | $25.31 | $25.19 | $25.19 | $24.78 | 22,485 |
| 2023-08-11 | $25.18 | $25.29 | $25.17 | $25.17 | $24.76 | 22,025 |
| 2023-08-10 | $25.47 | $25.47 | $25.11 | $25.26 | $24.85 | 74,870 |
| 2023-08-09 | $25.32 | $25.44 | $25.32 | $25.41 | $25.00 | 18,908 |
| 2023-08-08 | $25.34 | $25.40 | $25.25 | $25.38 | $24.97 | 21,174 |
| 2023-08-07 | $25.28 | $25.35 | $25.15 | $25.34 | $24.93 | 19,611 |
| 2023-08-04 | $25.29 | $25.36 | $25.16 | $25.34 | $24.93 | 18,810 |
| 2023-08-03 | $25.13 | $25.25 | $25.05 | $25.24 | $24.83 | 26,724 |
| 2023-08-02 | $25.08 | $25.26 | $25.02 | $25.25 | $24.84 | 23,960 |
| 2023-08-01 | $25.12 | $25.24 | $25.07 | $25.18 | $24.77 | 9,023 |
| 2023-07-31 | $25.17 | $25.26 | $25.08 | $25.25 | $24.84 | 48,754 |
| 2023-07-28 | $25.06 | $25.26 | $25.05 | $25.06 | $25.06 | 25,448 |
| 2023-07-27 | $25.20 | $25.22 | $25.03 | $25.03 | $25.03 | 46,724 |
| 2023-07-26 | $25.16 | $25.23 | $25.13 | $25.16 | $25.16 | 26,430 |
| 2023-07-25 | $25.15 | $25.24 | $25.10 | $25.15 | $25.15 | 26,920 |
| 2023-07-24 | $25.25 | $25.30 | $25.15 | $25.15 | $25.15 | 25,481 |
| 2023-07-21 | $25.17 | $25.29 | $25.07 | $25.26 | $25.26 | 31,724 |
| 2023-07-20 | $25.29 | $25.29 | $25.05 | $25.22 | $25.22 | 29,201 |
| 2023-07-19 | $25.41 | $25.41 | $25.19 | $25.30 | $25.30 | 80,800 |
| 2023-07-18 | $25.26 | $25.40 | $25.17 | $25.36 | $25.36 | 16,711 |
| 2023-07-17 | $25.34 | $25.41 | $25.23 | $25.35 | $25.35 | 34,603 |
| 2023-07-14 | $25.32 | $25.39 | $25.20 | $25.38 | $25.38 | 19,926 |
| 2023-07-13 | $25.33 | $25.43 | $25.30 | $25.38 | $25.38 | 10,167 |
| 2023-07-12 | $25.38 | $25.46 | $25.18 | $25.18 | $25.18 | 75,199 |
| 2023-07-11 | $25.32 | $25.38 | $25.26 | $25.38 | $25.38 | 17,827 |
| 2023-07-10 | $25.13 | $25.35 | $25.08 | $25.33 | $25.33 | 34,146 |
| 2023-07-07 | $25.15 | $25.15 | $25.00 | $25.07 | $25.07 | 7,130 |
| 2023-07-06 | $25.10 | $25.17 | $24.91 | $25.00 | $25.00 | 36,425 |
| 2023-07-05 | $25.29 | $25.39 | $25.17 | $25.21 | $25.21 | 17,639 |
| 2023-07-03 | $25.14 | $25.37 | $25.14 | $25.29 | $25.29 | 38,200 |
| 2023-06-30 | $25.24 | $25.41 | $25.11 | $25.19 | $25.19 | 109,722 |
| 2023-06-29 | $25.18 | $25.29 | $24.95 | $25.22 | $25.22 | 45,469 |
| 2023-06-28 | $25.30 | $25.33 | $25.16 | $25.18 | $25.18 | 34,142 |
| 2023-06-27 | $25.05 | $25.30 | $25.04 | $25.29 | $25.29 | 50,865 |
| 2023-06-26 | $25.21 | $25.33 | $25.04 | $25.06 | $25.06 | 30,172 |
| 2023-06-23 | $25.05 | $25.24 | $24.95 | $25.10 | $25.10 | 44,175 |
| 2023-06-22 | $24.93 | $25.05 | $24.80 | $25.05 | $25.05 | 29,529 |
| 2023-06-21 | $24.79 | $24.97 | $24.79 | $24.93 | $24.93 | 85,005 |
| 2023-06-20 | $24.86 | $24.93 | $24.79 | $24.84 | $24.84 | 56,764 |
| 2023-06-16 | $24.91 | $24.92 | $24.76 | $24.76 | $24.76 | 38,237 |
| 2023-06-15 | $24.85 | $24.91 | $24.76 | $24.91 | $24.91 | 32,303 |
| 2023-06-14 | $24.88 | $24.88 | $24.70 | $24.80 | $24.80 | 19,783 |
| 2023-06-13 | $24.87 | $24.89 | $24.80 | $24.85 | $24.85 | 24,608 |
| 2023-06-12 | $24.89 | $24.90 | $24.66 | $24.73 | $24.73 | 36,378 |
| 2023-06-09 | $24.74 | $24.87 | $24.74 | $24.86 | $24.86 | 28,354 |
| 2023-06-08 | $24.82 | $24.88 | $24.74 | $24.80 | $24.80 | 28,378 |
| 2023-06-07 | $24.85 | $24.88 | $24.75 | $24.75 | $24.75 | 80,180 |
| 2023-06-06 | $24.74 | $24.86 | $24.71 | $24.80 | $24.80 | 68,285 |
| 2023-06-05 | $24.86 | $24.86 | $24.71 | $24.79 | $24.79 | 53,300 |
| 2023-06-02 | $24.78 | $24.90 | $24.77 | $24.81 | $24.81 | 36,980 |
| 2023-06-01 | $24.74 | $25.00 | $24.74 | $24.77 | $24.77 | 39,012 |
| 2023-05-31 | $24.77 | $25.05 | $24.71 | $24.80 | $24.80 | 163,970 |
| 2023-05-30 | $24.80 | $24.85 | $24.73 | $24.83 | $24.83 | 20,214 |
| 2023-05-26 | $24.64 | $24.77 | $24.60 | $24.77 | $24.77 | 22,242 |
| 2023-05-25 | $24.65 | $24.80 | $24.64 | $24.64 | $24.64 | 17,300 |
| 2023-05-24 | $24.81 | $24.81 | $24.64 | $24.70 | $24.70 | 64,897 |
| 2023-05-23 | $24.59 | $24.79 | $24.59 | $24.79 | $24.79 | 26,362 |
| 2023-05-22 | $24.93 | $25.18 | $24.81 | $24.95 | $24.55 | 33,554 |
| 2023-05-19 | $24.94 | $25.18 | $24.90 | $24.99 | $24.59 | 15,912 |
| 2023-05-18 | $24.95 | $25.11 | $24.90 | $24.99 | $24.59 | 25,636 |
| 2023-05-17 | $24.96 | $25.29 | $24.86 | $25.05 | $24.65 | 41,088 |
| 2023-05-16 | $24.85 | $24.97 | $24.75 | $24.96 | $24.56 | 69,868 |
| 2023-05-15 | $24.90 | $24.90 | $24.85 | $24.87 | $24.47 | 44,768 |
| 2023-05-12 | $24.87 | $24.90 | $24.83 | $24.90 | $24.90 | 26,972 |
| 2023-05-11 | $24.85 | $25.00 | $24.83 | $24.90 | $24.90 | 18,804 |
| 2023-05-10 | $24.90 | $25.00 | $24.83 | $24.97 | $24.97 | 47,925 |
| 2023-05-09 | $25.00 | $25.00 | $24.76 | $24.95 | $24.95 | 281,685 |
| 2023-05-08 | $24.87 | $25.05 | $24.80 | $25.00 | $25.00 | 75,413 |
| 2023-05-05 | $24.54 | $24.80 | $24.54 | $24.79 | $24.79 | 32,874 |
| 2023-05-04 | $24.60 | $24.80 | $24.30 | $24.44 | $24.44 | 30,016 |
| 2023-05-03 | $24.67 | $24.90 | $24.62 | $24.62 | $24.62 | 40,999 |
| 2023-05-02 | $24.80 | $24.88 | $24.70 | $24.79 | $24.79 | 28,156 |
| 2023-05-01 | $24.87 | $24.99 | $24.87 | $24.90 | $24.90 | 20,473 |
| 2023-04-28 | $24.95 | $25.05 | $24.84 | $24.95 | $24.95 | 89,879 |
| 2023-04-27 | $24.88 | $25.07 | $24.88 | $25.02 | $25.02 | 20,371 |
| 2023-04-26 | $24.99 | $25.07 | $24.90 | $24.95 | $24.95 | 43,712 |
| 2023-04-25 | $24.96 | $25.04 | $24.82 | $24.90 | $24.90 | 88,479 |
| 2023-04-24 | $24.97 | $25.06 | $24.91 | $25.03 | $25.03 | 25,717 |
| 2023-04-21 | $24.85 | $25.01 | $24.83 | $24.88 | $24.88 | 42,577 |
| 2023-04-20 | $24.79 | $24.83 | $24.75 | $24.83 | $24.83 | 32,329 |
| 2023-04-19 | $24.70 | $24.81 | $24.64 | $24.79 | $24.79 | 42,103 |
| 2023-04-18 | $24.74 | $24.75 | $24.66 | $24.74 | $24.74 | 52,132 |
| 2023-04-17 | $24.62 | $24.72 | $24.57 | $24.69 | $24.69 | 33,607 |
| 2023-04-14 | $24.54 | $24.64 | $24.46 | $24.62 | $24.62 | 54,947 |
| 2023-04-13 | $24.61 | $24.68 | $24.43 | $24.43 | $24.43 | 75,501 |
| 2023-04-12 | $24.73 | $24.73 | $24.41 | $24.54 | $24.54 | 63,307 |
| 2023-04-11 | $24.71 | $24.73 | $24.63 | $24.66 | $24.66 | 40,556 |
| 2023-04-10 | $24.56 | $24.70 | $24.45 | $24.67 | $24.67 | 55,364 |
| 2023-04-06 | $24.45 | $24.63 | $24.36 | $24.61 | $24.61 | 91,683 |
| 2023-04-05 | $24.23 | $24.48 | $24.20 | $24.48 | $24.48 | 111,033 |
| 2023-04-04 | $24.36 | $24.44 | $24.15 | $24.23 | $24.23 | 98,452 |
| 2023-04-03 | $24.06 | $24.39 | $24.05 | $24.35 | $24.35 | 172,883 |
| 2023-03-31 | $24.16 | $24.38 | $23.75 | $24.00 | $24.00 | 2,007,439 |
| 2023-03-30 | $23.96 | $24.25 | $23.92 | $24.25 | $24.25 | 122,237 |
| 2023-03-29 | $23.83 | $24.14 | $23.83 | $23.88 | $23.88 | 95,156 |
| 2023-03-28 | $23.78 | $23.93 | $23.75 | $23.80 | $23.80 | 70,840 |
| 2023-03-27 | $24.09 | $24.25 | $23.78 | $23.78 | $23.78 | 72,740 |
| 2023-03-24 | $23.80 | $24.17 | $23.72 | $23.96 | $23.96 | 72,309 |
| 2023-03-23 | $24.11 | $24.27 | $23.80 | $23.80 | $23.80 | 103,604 |
| 2023-03-22 | $24.05 | $24.46 | $23.96 | $24.10 | $24.10 | 76,149 |
| 2023-03-21 | $23.65 | $24.50 | $23.65 | $24.13 | $24.13 | 108,995 |
| 2023-03-20 | $23.88 | $24.18 | $23.56 | $23.56 | $23.56 | 78,269 |
| 2023-03-17 | $24.13 | $24.35 | $23.72 | $23.85 | $23.85 | 82,180 |
| 2023-03-16 | $24.18 | $24.58 | $24.18 | $24.25 | $24.25 | 62,979 |
| 2023-03-15 | $24.35 | $24.59 | $24.02 | $24.31 | $24.31 | 106,088 |
| 2023-03-14 | $24.26 | $24.71 | $24.26 | $24.40 | $24.40 | 112,062 |
| 2023-03-13 | $23.57 | $24.26 | $23.57 | $24.05 | $24.05 | 168,110 |
| 2023-03-10 | $23.98 | $24.23 | $23.77 | $24.00 | $24.00 | 178,118 |
| 2023-03-09 | $24.22 | $24.33 | $23.97 | $23.97 | $23.97 | 177,736 |
| 2023-03-08 | $24.38 | $24.50 | $24.17 | $24.22 | $24.22 | 102,593 |
| 2023-03-07 | $24.63 | $24.67 | $24.32 | $24.38 | $24.38 | 144,197 |
| 2023-03-06 | $25.02 | $25.08 | $24.56 | $24.58 | $24.58 | 162,247 |
| 2023-03-03 | $25.07 | $25.09 | $24.97 | $24.97 | $24.97 | 70,030 |
| 2023-03-02 | $24.99 | $25.08 | $24.90 | $25.07 | $25.07 | 81,311 |
| 2023-03-01 | $25.03 | $25.15 | $25.02 | $25.04 | $25.04 | 36,039 |
| 2023-02-28 | $25.05 | $25.20 | $24.96 | $25.11 | $25.11 | 73,614 |
| 2023-02-27 | $25.04 | $25.20 | $25.03 | $25.10 | $25.10 | 31,690 |
| 2023-02-24 | $24.99 | $25.14 | $24.90 | $25.03 | $25.03 | 33,996 |
| 2023-02-23 | $24.95 | $25.08 | $24.95 | $25.00 | $25.00 | 42,149 |
| 2023-02-22 | $24.73 | $25.05 | $24.72 | $24.95 | $24.95 | 87,288 |
| 2023-02-21 | $24.91 | $24.94 | $24.70 | $24.72 | $24.72 | 68,700 |
| 2023-02-17 | $25.29 | $25.42 | $25.28 | $25.35 | $24.94 | 24,441 |
| 2023-02-16 | $25.42 | $25.54 | $25.24 | $25.24 | $24.83 | 37,467 |
| 2023-02-15 | $25.43 | $25.56 | $25.40 | $25.44 | $25.03 | 37,151 |
| 2023-02-14 | $25.15 | $25.44 | $25.15 | $25.44 | $25.03 | 49,520 |
| 2023-02-13 | $25.11 | $25.21 | $25.07 | $25.20 | $24.79 | 23,450 |
| 2023-02-10 | $25.08 | $25.09 | $25.00 | $25.05 | $24.64 | 45,675 |
| 2023-02-09 | $25.12 | $25.26 | $25.00 | $25.02 | $24.62 | 32,537 |
| 2023-02-08 | $25.20 | $25.20 | $24.85 | $25.08 | $24.67 | 36,692 |
| 2023-02-07 | $25.09 | $25.25 | $25.07 | $25.16 | $25.16 | 26,086 |
| 2023-02-06 | $25.06 | $25.38 | $25.00 | $25.15 | $25.15 | 26,973 |
| 2023-02-03 | $25.21 | $25.60 | $25.18 | $25.24 | $25.24 | 25,635 |
| 2023-02-02 | $25.57 | $25.87 | $25.38 | $25.55 | $25.55 | 51,838 |
| 2023-02-01 | $25.45 | $25.72 | $25.41 | $25.61 | $25.61 | 25,789 |
| 2023-01-31 | $25.33 | $25.56 | $25.33 | $25.53 | $25.53 | 58,226 |
| 2023-01-30 | $25.11 | $25.41 | $25.11 | $25.35 | $25.35 | 28,532 |
| 2023-01-27 | $25.24 | $25.37 | $25.18 | $25.18 | $25.18 | 28,092 |
| 2023-01-26 | $25.28 | $25.34 | $25.20 | $25.29 | $25.29 | 28,212 |
| 2023-01-25 | $25.14 | $25.30 | $25.10 | $25.30 | $25.30 | 26,230 |
| 2023-01-24 | $25.29 | $25.44 | $25.18 | $25.29 | $25.29 | 15,562 |
| 2023-01-23 | $25.32 | $25.40 | $25.16 | $25.20 | $25.20 | 57,156 |
| 2023-01-20 | $25.29 | $25.36 | $25.18 | $25.20 | $25.20 | 61,503 |
| 2023-01-19 | $25.38 | $25.38 | $25.17 | $25.33 | $25.33 | 35,744 |
| 2023-01-18 | $25.32 | $25.56 | $25.30 | $25.43 | $25.43 | 27,381 |
| 2023-01-17 | $25.18 | $25.35 | $25.13 | $25.35 | $25.35 | 29,447 |
| 2023-01-13 | $25.18 | $25.38 | $25.07 | $25.19 | $25.19 | 31,051 |
| 2023-01-12 | $25.15 | $25.38 | $25.15 | $25.34 | $25.34 | 31,964 |
| 2023-01-11 | $25.12 | $25.31 | $25.12 | $25.19 | $25.19 | 24,754 |
| 2023-01-10 | $25.01 | $25.19 | $25.01 | $25.15 | $25.15 | 11,779 |
| 2023-01-09 | $25.23 | $25.45 | $25.07 | $25.14 | $25.14 | 39,165 |
| 2023-01-06 | $25.08 | $25.29 | $24.92 | $25.20 | $25.20 | 16,471 |
| 2023-01-05 | $24.89 | $25.09 | $24.89 | $24.98 | $24.98 | 48,944 |
| 2023-01-04 | $24.87 | $25.05 | $24.81 | $24.95 | $24.95 | 74,260 |
| 2023-01-03 | $24.41 | $24.78 | $24.17 | $24.78 | $24.78 | 91,093 |
| 2022-12-30 | $24.30 | $24.70 | $24.25 | $24.29 | $24.29 | 154,227 |
| 2022-12-29 | $24.16 | $24.44 | $24.16 | $24.30 | $24.30 | 84,126 |
| 2022-12-28 | $23.94 | $24.29 | $23.94 | $24.15 | $24.15 | 95,840 |
| 2022-12-27 | $24.15 | $24.25 | $23.92 | $24.01 | $24.01 | 68,731 |
| 2022-12-23 | $24.41 | $24.48 | $24.12 | $24.20 | $24.20 | 71,897 |
| 2022-12-22 | $24.70 | $24.70 | $24.25 | $24.31 | $24.31 | 42,339 |
| 2022-12-21 | $24.72 | $25.02 | $24.67 | $24.68 | $24.68 | 52,527 |
| 2022-12-20 | $24.84 | $24.94 | $24.66 | $24.81 | $24.81 | 41,308 |
| 2022-12-19 | $24.77 | $24.98 | $24.58 | $24.95 | $24.95 | 53,191 |
| 2022-12-16 | $24.55 | $24.87 | $24.44 | $24.87 | $24.87 | 62,730 |
| 2022-12-15 | $24.77 | $24.81 | $24.55 | $24.55 | $24.55 | 57,097 |
| 2022-12-14 | $24.78 | $24.81 | $24.60 | $24.79 | $24.79 | 54,103 |
| 2022-12-13 | $24.63 | $24.84 | $24.56 | $24.70 | $24.70 | 39,557 |
| 2022-12-12 | $24.71 | $24.71 | $24.32 | $24.43 | $24.43 | 39,885 |
| 2022-12-09 | $24.40 | $24.75 | $24.40 | $24.56 | $24.56 | 26,461 |
| 2022-12-08 | $24.56 | $24.74 | $24.54 | $24.54 | $24.54 | 39,631 |
| 2022-12-07 | $24.37 | $24.65 | $24.27 | $24.62 | $24.62 | 40,185 |
| 2022-12-06 | $24.31 | $24.73 | $24.25 | $24.44 | $24.44 | 43,713 |
| 2022-12-05 | $24.61 | $24.78 | $24.28 | $24.30 | $24.30 | 39,281 |
| 2022-12-02 | $24.45 | $24.75 | $24.45 | $24.69 | $24.69 | 43,521 |
| 2022-12-01 | $24.40 | $24.62 | $24.26 | $24.62 | $24.62 | 57,765 |
| 2022-11-30 | $24.00 | $24.53 | $23.90 | $24.52 | $24.52 | 242,830 |
| 2022-11-29 | $24.24 | $24.24 | $23.96 | $24.00 | $24.00 | 56,076 |
| 2022-11-28 | $24.34 | $24.35 | $24.22 | $24.30 | $24.30 | 37,500 |
| 2022-11-25 | $24.22 | $24.34 | $24.21 | $24.28 | $24.28 | 12,230 |
| 2022-11-23 | $24.32 | $24.36 | $24.15 | $24.36 | $24.36 | 40,451 |
| 2022-11-22 | $24.27 | $24.29 | $24.10 | $24.20 | $24.20 | 35,846 |
| 2022-11-21 | $24.47 | $24.57 | $24.45 | $24.57 | $24.16 | 46,389 |
| 2022-11-18 | $24.50 | $24.59 | $24.37 | $24.54 | $24.13 | 40,943 |
| 2022-11-17 | $24.50 | $24.60 | $24.45 | $24.54 | $24.13 | 30,959 |
| 2022-11-16 | $24.50 | $24.80 | $24.50 | $24.54 | $24.54 | 33,426 |
| 2022-11-15 | $24.39 | $24.88 | $24.39 | $24.50 | $24.50 | 28,501 |
| 2022-11-14 | $24.83 | $25.04 | $24.15 | $24.24 | $24.24 | 54,959 |
| 2022-11-11 | $25.04 | $25.05 | $24.67 | $24.93 | $24.93 | 12,810 |
| 2022-11-10 | $24.35 | $24.99 | $24.35 | $24.98 | $24.98 | 23,184 |
| 2022-11-09 | $24.35 | $24.40 | $24.03 | $24.18 | $24.18 | 52,752 |
| 2022-11-08 | $24.12 | $24.40 | $24.12 | $24.36 | $24.36 | 137,513 |
| 2022-11-07 | $24.09 | $24.48 | $24.00 | $24.20 | $24.20 | 40,081 |
| 2022-11-04 | $24.08 | $24.45 | $24.07 | $24.08 | $24.08 | 29,755 |
| 2022-11-03 | $24.20 | $24.38 | $24.12 | $24.12 | $24.12 | 43,053 |
| 2022-11-02 | $24.68 | $24.78 | $24.34 | $24.38 | $24.38 | 24,584 |
| 2022-11-01 | $24.71 | $24.72 | $24.55 | $24.56 | $24.56 | 34,435 |
| 2022-10-31 | $24.55 | $24.74 | $24.55 | $24.71 | $24.71 | 130,973 |
| 2022-10-28 | $24.43 | $24.62 | $24.40 | $24.53 | $24.53 | 26,308 |
| 2022-10-27 | $24.51 | $24.67 | $24.28 | $24.41 | $24.41 | 33,818 |
| 2022-10-26 | $24.36 | $24.69 | $24.17 | $24.62 | $24.62 | 27,040 |
| 2022-10-25 | $24.11 | $24.59 | $24.06 | $24.49 | $24.49 | 28,634 |
| 2022-10-24 | $24.27 | $24.35 | $24.05 | $24.21 | $24.21 | 34,672 |
| 2022-10-21 | $24.12 | $24.33 | $23.93 | $24.21 | $24.21 | 37,017 |
| 2022-10-20 | $24.06 | $24.32 | $24.02 | $24.21 | $24.21 | 39,190 |
| 2022-10-19 | $24.28 | $24.31 | $24.00 | $24.13 | $24.13 | 20,863 |
| 2022-10-18 | $24.26 | $24.40 | $24.19 | $24.26 | $24.26 | 27,079 |
| 2022-10-17 | $24.12 | $24.25 | $24.10 | $24.16 | $24.16 | 26,512 |
| 2022-10-14 | $24.13 | $24.37 | $23.75 | $23.97 | $23.97 | 25,446 |
| 2022-10-13 | $24.00 | $24.33 | $23.55 | $24.03 | $24.03 | 32,306 |
| 2022-10-12 | $24.48 | $24.48 | $24.08 | $24.21 | $24.21 | 26,066 |
| 2022-10-11 | $24.51 | $24.51 | $24.06 | $24.45 | $24.45 | 30,014 |
| 2022-10-10 | $24.73 | $24.73 | $24.26 | $24.47 | $24.47 | 17,967 |
| 2022-10-07 | $24.64 | $24.75 | $24.50 | $24.62 | $24.62 | 13,057 |
| 2022-10-06 | $24.80 | $24.91 | $24.68 | $24.72 | $24.72 | 39,349 |
| 2022-10-05 | $24.81 | $24.99 | $24.77 | $24.77 | $24.77 | 25,988 |
| 2022-10-04 | $25.00 | $25.11 | $24.89 | $25.00 | $25.00 | 33,299 |
| 2022-10-03 | $24.77 | $25.31 | $24.74 | $24.85 | $24.85 | 26,998 |
| 2022-09-30 | $24.71 | $25.02 | $24.61 | $24.68 | $24.68 | 244,537 |
| 2022-09-29 | $24.78 | $25.00 | $24.70 | $24.82 | $24.82 | 179,548 |
| 2022-09-28 | $24.73 | $25.02 | $24.73 | $24.95 | $24.95 | 44,273 |
| 2022-09-27 | $24.61 | $24.78 | $24.60 | $24.73 | $24.73 | 27,047 |
| 2022-09-26 | $24.52 | $24.74 | $24.52 | $24.70 | $24.70 | 28,709 |
| 2022-09-23 | $24.90 | $24.90 | $24.59 | $24.71 | $24.71 | 24,604 |
| 2022-09-22 | $25.00 | $25.04 | $24.81 | $24.87 | $24.87 | 25,347 |
| 2022-09-21 | $25.04 | $25.17 | $24.99 | $24.99 | $24.99 | 36,272 |
| 2022-09-20 | $25.00 | $25.07 | $24.98 | $25.00 | $25.00 | 27,226 |
| 2022-09-19 | $25.10 | $25.24 | $25.04 | $25.05 | $25.05 | 35,709 |
| 2022-09-16 | $25.15 | $25.23 | $25.03 | $25.10 | $25.10 | 32,996 |
| 2022-09-15 | $25.25 | $25.38 | $25.20 | $25.24 | $25.24 | 20,427 |
| 2022-09-14 | $25.29 | $25.31 | $25.18 | $25.25 | $25.25 | 19,107 |
| 2022-09-13 | $25.15 | $25.26 | $25.07 | $25.23 | $25.23 | 22,905 |
| 2022-09-12 | $25.26 | $25.39 | $25.25 | $25.30 | $25.30 | 24,425 |
| 2022-09-09 | $25.31 | $25.38 | $25.21 | $25.26 | $25.26 | 20,706 |
| 2022-09-08 | $25.20 | $25.38 | $25.04 | $25.11 | $25.11 | 24,996 |
| 2022-09-07 | $25.32 | $25.37 | $25.22 | $25.22 | $25.22 | 10,363 |
| 2022-09-06 | $25.28 | $25.40 | $25.20 | $25.29 | $25.29 | 18,844 |
| 2022-09-02 | $25.36 | $25.43 | $25.28 | $25.38 | $25.38 | 15,687 |
| 2022-09-01 | $25.27 | $25.30 | $25.05 | $25.25 | $25.25 | 25,273 |
| 2022-08-31 | $25.37 | $25.48 | $25.27 | $25.30 | $25.30 | 54,541 |
| 2022-08-30 | $25.36 | $25.47 | $25.27 | $25.39 | $25.39 | 27,081 |
| 2022-08-29 | $25.32 | $25.58 | $25.28 | $25.45 | $25.45 | 16,823 |
| 2022-08-26 | $25.53 | $25.64 | $25.35 | $25.50 | $25.50 | 16,675 |
| 2022-08-25 | $25.41 | $25.67 | $25.38 | $25.57 | $25.57 | 6,665 |
| 2022-08-24 | $25.40 | $25.57 | $25.25 | $25.51 | $25.51 | 14,903 |
| 2022-08-23 | $25.29 | $25.40 | $25.00 | $25.33 | $25.33 | 103,859 |
| 2022-08-22 | $25.56 | $25.66 | $25.48 | $25.65 | $25.65 | 49,089 |
| 2022-08-19 | $25.70 | $25.72 | $25.55 | $25.64 | $25.64 | 22,092 |
| 2022-08-18 | $25.88 | $25.88 | $25.67 | $25.75 | $25.75 | 30,208 |
| 2022-08-17 | $25.90 | $25.99 | $25.75 | $25.78 | $25.78 | 19,188 |
| 2022-08-16 | $26.05 | $26.13 | $25.90 | $25.93 | $25.93 | 26,801 |
| 2022-08-15 | $26.01 | $26.23 | $26.01 | $26.05 | $26.05 | 57,846 |
| 2022-08-12 | $26.07 | $26.09 | $25.87 | $26.09 | $26.09 | 16,483 |
| 2022-08-11 | $25.95 | $26.08 | $25.89 | $25.99 | $25.99 | 11,860 |
| 2022-08-10 | $25.93 | $26.07 | $25.88 | $25.95 | $25.95 | 17,792 |
| 2022-08-09 | $26.09 | $26.09 | $25.72 | $25.80 | $25.80 | 23,586 |
| 2022-08-08 | $26.10 | $26.18 | $26.00 | $26.02 | $26.02 | 17,707 |
| 2022-08-05 | $25.96 | $26.12 | $25.76 | $26.00 | $26.00 | 22,742 |
| 2022-08-04 | $26.06 | $26.15 | $25.95 | $26.14 | $26.14 | 64,740 |
| 2022-08-03 | $25.71 | $25.99 | $25.70 | $25.96 | $25.96 | 56,140 |
| 2022-08-02 | $26.28 | $26.35 | $25.57 | $25.70 | $25.70 | 346,130 |
| 2022-08-01 | $26.59 | $26.65 | $26.28 | $26.28 | $26.28 | 66,498 |
| 2022-07-29 | $26.55 | $26.70 | $26.30 | $26.68 | $26.68 | 64,977 |
| 2022-07-28 | $26.38 | $26.54 | $26.29 | $26.50 | $26.50 | 19,127 |
| 2022-07-27 | $26.32 | $26.37 | $26.23 | $26.32 | $26.32 | 8,150 |
| 2022-07-26 | $26.32 | $26.34 | $26.19 | $26.23 | $26.23 | 12,135 |
| 2022-07-25 | $26.30 | $26.32 | $26.21 | $26.32 | $26.32 | 15,914 |
| 2022-07-22 | $26.26 | $26.37 | $26.15 | $26.28 | $26.28 | 17,405 |
| 2022-07-21 | $26.01 | $26.27 | $25.98 | $26.26 | $26.26 | 19,730 |
| 2022-07-20 | $26.09 | $26.25 | $25.97 | $26.08 | $26.08 | 30,204 |
| 2022-07-19 | $26.08 | $26.15 | $25.96 | $25.97 | $25.97 | 24,496 |
| 2022-07-18 | $25.90 | $26.19 | $25.90 | $25.96 | $25.96 | 27,152 |
| 2022-07-15 | $25.82 | $26.12 | $25.82 | $25.97 | $25.97 | 12,910 |
| 2022-07-14 | $25.87 | $26.15 | $25.70 | $25.84 | $25.84 | 13,605 |
| 2022-07-13 | $25.85 | $26.20 | $25.82 | $25.92 | $25.92 | 21,737 |
| 2022-07-12 | $26.20 | $26.23 | $26.00 | $26.00 | $26.00 | 11,031 |
| 2022-07-11 | $26.10 | $26.20 | $25.95 | $26.13 | $26.13 | 12,441 |
| 2022-07-08 | $25.95 | $26.17 | $25.95 | $26.11 | $26.11 | 4,678 |
| 2022-07-07 | $26.12 | $26.29 | $26.04 | $26.04 | $26.04 | 26,517 |
| 2022-07-06 | $26.34 | $26.34 | $26.04 | $26.04 | $26.04 | 16,466 |
| 2022-07-05 | $26.14 | $26.30 | $26.01 | $26.22 | $26.22 | 21,306 |
| 2022-07-01 | $26.25 | $26.35 | $26.04 | $26.27 | $26.27 | 20,456 |
| 2022-06-30 | $26.20 | $26.34 | $26.00 | $26.10 | $26.10 | 72,424 |
| 2022-06-29 | $26.20 | $26.22 | $26.05 | $26.15 | $26.15 | 28,381 |
| 2022-06-28 | $26.35 | $26.35 | $26.03 | $26.20 | $26.20 | 42,441 |
| 2022-06-27 | $26.14 | $26.30 | $26.07 | $26.21 | $26.21 | 30,262 |
| 2022-06-24 | $25.96 | $26.14 | $25.91 | $26.14 | $26.14 | 26,261 |
| 2022-06-23 | $26.02 | $26.15 | $25.75 | $25.83 | $25.83 | 46,698 |
| 2022-06-22 | $25.91 | $26.12 | $25.68 | $26.08 | $26.08 | 38,381 |
| 2022-06-21 | $25.88 | $26.25 | $25.70 | $25.97 | $25.97 | 157,868 |
| 2022-06-17 | $25.76 | $25.95 | $25.63 | $25.88 | $25.88 | 207,881 |
| 2022-06-16 | $25.57 | $25.87 | $25.30 | $25.63 | $25.63 | 71,069 |
| 2022-06-15 | $25.39 | $25.85 | $25.14 | $25.79 | $25.79 | 76,379 |
| 2022-06-14 | $25.31 | $25.49 | $25.10 | $25.30 | $25.30 | 66,255 |
| 2022-06-13 | $25.14 | $25.33 | $25.00 | $25.24 | $25.24 | 41,745 |
| 2022-06-10 | $25.33 | $25.43 | $25.06 | $25.23 | $25.23 | 44,623 |
| 2022-06-09 | $25.70 | $25.70 | $25.38 | $25.49 | $25.49 | 34,480 |
| 2022-06-08 | $25.71 | $25.93 | $25.65 | $25.73 | $25.73 | 18,837 |
| 2022-06-07 | $25.61 | $25.89 | $25.61 | $25.75 | $25.75 | 72,462 |
| 2022-06-06 | $25.92 | $25.95 | $25.70 | $25.78 | $25.78 | 23,092 |
| 2022-06-03 | $25.68 | $25.87 | $25.56 | $25.87 | $25.87 | 14,745 |
| 2022-06-02 | $25.61 | $25.88 | $25.56 | $25.72 | $25.72 | 25,089 |
| 2022-06-01 | $26.00 | $26.00 | $25.53 | $25.87 | $25.87 | 13,348 |
| 2022-05-31 | $26.05 | $26.14 | $25.58 | $25.94 | $25.94 | 84,208 |
| 2022-05-27 | $25.89 | $26.00 | $25.59 | $26.00 | $26.00 | 27,927 |
| 2022-05-26 | $25.80 | $25.95 | $25.67 | $25.77 | $25.77 | 24,721 |
| 2022-05-25 | $25.40 | $25.87 | $25.20 | $25.74 | $25.74 | 23,340 |
| 2022-05-24 | $25.01 | $25.48 | $24.88 | $25.30 | $25.30 | 40,373 |
| 2022-05-23 | $25.09 | $25.11 | $24.88 | $24.88 | $24.88 | 33,554 |
| 2022-05-20 | $25.55 | $25.70 | $25.30 | $25.34 | $24.93 | 44,905 |
| 2022-05-19 | $25.45 | $25.60 | $25.32 | $25.43 | $25.02 | 23,159 |
| 2022-05-18 | $25.29 | $25.50 | $25.21 | $25.31 | $24.90 | 54,923 |
| 2022-05-17 | $25.62 | $25.97 | $25.27 | $25.27 | $24.86 | 61,572 |
| 2022-05-16 | $25.67 | $25.67 | $25.49 | $25.54 | $25.13 | 21,786 |
| 2022-05-13 | $25.82 | $25.98 | $25.51 | $25.58 | $25.17 | 52,237 |
| 2022-05-12 | $25.86 | $25.86 | $25.64 | $25.84 | $25.42 | 182,524 |
| 2022-05-11 | $25.98 | $26.20 | $25.86 | $25.87 | $25.45 | 22,980 |
| 2022-05-10 | $26.15 | $26.15 | $25.66 | $25.88 | $25.46 | 40,285 |
| 2022-05-09 | $25.89 | $26.04 | $25.63 | $25.72 | $25.31 | 23,292 |
| 2022-05-06 | $26.14 | $26.18 | $25.90 | $25.92 | $25.50 | 29,124 |
| 2022-05-05 | $25.90 | $26.18 | $25.86 | $26.15 | $25.73 | 22,983 |
| 2022-05-04 | $25.82 | $26.20 | $25.79 | $26.00 | $25.58 | 19,854 |
| 2022-05-03 | $25.94 | $26.26 | $25.55 | $25.83 | $25.42 | 37,300 |
| 2022-05-02 | $26.10 | $26.15 | $25.83 | $25.93 | $25.52 | 21,318 |
| 2022-04-29 | $25.99 | $26.24 | $25.67 | $26.17 | $25.75 | 80,510 |
| 2022-04-28 | $25.67 | $26.20 | $25.49 | $26.17 | $25.75 | 36,606 |
| 2022-04-27 | $26.09 | $26.19 | $25.63 | $25.73 | $25.32 | 58,588 |
| 2022-04-26 | $26.02 | $26.23 | $26.01 | $26.02 | $25.60 | 15,461 |
| 2022-04-25 | $26.00 | $26.28 | $25.97 | $26.02 | $25.60 | 56,423 |
| 2022-04-22 | $26.07 | $26.08 | $25.85 | $26.01 | $25.59 | 56,149 |
| 2022-04-21 | $26.18 | $26.39 | $26.11 | $26.21 | $25.79 | 16,047 |
| 2022-04-20 | $26.21 | $26.43 | $26.16 | $26.16 | $25.74 | 93,655 |
| 2022-04-19 | $26.17 | $26.31 | $26.10 | $26.26 | $25.84 | 20,642 |
| 2022-04-18 | $26.16 | $26.33 | $26.07 | $26.29 | $25.87 | 14,298 |
| 2022-04-14 | $26.28 | $26.38 | $26.18 | $26.18 | $25.76 | 29,732 |
| 2022-04-13 | $26.33 | $26.40 | $26.25 | $26.28 | $25.86 | 19,619 |
| 2022-04-12 | $26.31 | $26.49 | $26.24 | $26.31 | $25.89 | 29,467 |
| 2022-04-11 | $26.37 | $26.37 | $26.21 | $26.22 | $25.80 | 18,041 |
| 2022-04-08 | $26.32 | $26.36 | $26.22 | $26.30 | $25.88 | 24,818 |
| 2022-04-07 | $26.25 | $26.47 | $26.25 | $26.33 | $25.91 | 22,118 |
| 2022-04-06 | $26.25 | $26.35 | $26.10 | $26.26 | $25.84 | 34,531 |
| 2022-04-05 | $26.61 | $26.78 | $26.27 | $26.30 | $25.88 | 21,762 |
| 2022-04-04 | $26.65 | $26.80 | $26.62 | $26.68 | $26.25 | 26,753 |
| 2022-04-01 | $26.77 | $26.85 | $26.63 | $26.70 | $26.28 | 21,225 |
| 2022-03-31 | $26.45 | $26.93 | $26.41 | $26.85 | $26.42 | 84,364 |
| 2022-03-30 | $26.44 | $26.63 | $26.33 | $26.45 | $26.03 | 14,295 |
| 2022-03-29 | $26.28 | $26.46 | $26.25 | $26.35 | $25.93 | 35,402 |
| 2022-03-28 | $26.27 | $26.35 | $26.09 | $26.18 | $25.76 | 20,016 |
| 2022-03-25 | $26.48 | $26.48 | $26.11 | $26.13 | $25.71 | 28,629 |
| 2022-03-24 | $26.39 | $26.58 | $26.28 | $26.41 | $25.99 | 26,879 |
| 2022-03-23 | $26.38 | $26.48 | $26.27 | $26.39 | $25.97 | 36,744 |
| 2022-03-22 | $26.36 | $26.51 | $26.22 | $26.28 | $25.86 | 50,245 |
| 2022-03-21 | $26.41 | $26.50 | $26.23 | $26.30 | $25.88 | 49,245 |
| 2022-03-18 | $26.32 | $26.54 | $26.30 | $26.38 | $25.95 | 53,923 |
| 2022-03-17 | $26.40 | $26.49 | $26.23 | $26.43 | $26.01 | 40,570 |
| 2022-03-16 | $26.40 | $26.40 | $26.17 | $26.34 | $25.92 | 73,798 |
| 2022-03-15 | $26.21 | $26.35 | $26.14 | $26.31 | $25.89 | 42,803 |
| 2022-03-14 | $26.12 | $26.16 | $25.93 | $26.10 | $25.68 | 62,730 |
| 2022-03-11 | $26.30 | $26.30 | $26.16 | $26.20 | $25.78 | 70,538 |
| 2022-03-10 | $26.29 | $26.29 | $26.10 | $26.20 | $25.78 | 73,136 |
| 2022-03-09 | $26.24 | $26.62 | $26.19 | $26.25 | $25.83 | 34,822 |
| 2022-03-08 | $26.01 | $26.25 | $25.90 | $26.15 | $25.73 | 27,628 |
| 2022-03-07 | $26.26 | $26.37 | $26.11 | $26.11 | $25.69 | 23,245 |
| 2022-03-04 | $26.34 | $26.43 | $26.25 | $26.25 | $25.83 | 96,726 |
| 2022-03-03 | $26.44 | $26.44 | $26.27 | $26.27 | $25.85 | 39,417 |
| 2022-03-02 | $26.47 | $26.55 | $26.35 | $26.38 | $25.96 | 55,070 |
| 2022-03-01 | $26.18 | $26.49 | $26.18 | $26.42 | $26.00 | 49,982 |
| 2022-02-28 | $26.33 | $26.56 | $26.18 | $26.18 | $25.76 | 80,164 |
| 2022-02-25 | $26.42 | $26.42 | $26.14 | $26.29 | $25.87 | 141,006 |
| 2022-02-24 | $26.25 | $26.46 | $26.20 | $26.34 | $25.92 | 72,455 |
| 2022-02-23 | $26.23 | $26.40 | $26.18 | $26.30 | $25.88 | 34,211 |
| 2022-02-22 | $26.16 | $26.43 | $26.11 | $26.15 | $25.73 | 100,454 |
| 2022-02-18 | $26.36 | $26.43 | $26.15 | $26.28 | $25.86 | 242,533 |
| 2022-02-17 | $26.63 | $26.82 | $26.60 | $26.65 | $25.82 | 45,049 |
| 2022-02-16 | $26.50 | $26.93 | $26.48 | $26.67 | $25.84 | 80,550 |
| 2022-02-15 | $26.62 | $26.77 | $26.44 | $26.67 | $25.84 | 217,018 |
| 2022-02-14 | $26.48 | $26.79 | $26.24 | $26.61 | $25.78 | 47,827 |
| 2022-02-11 | $26.59 | $26.75 | $26.44 | $26.59 | $25.76 | 84,772 |
| 2022-02-10 | $26.50 | $26.73 | $26.30 | $26.67 | $25.84 | 39,393 |
| 2022-02-09 | $26.62 | $26.78 | $26.47 | $26.66 | $25.83 | 28,817 |
| 2022-02-08 | $26.52 | $26.59 | $26.46 | $26.58 | $25.75 | 34,180 |
| 2022-02-07 | $26.61 | $26.68 | $26.52 | $26.64 | $25.81 | 41,215 |
| 2022-02-04 | $26.30 | $26.69 | $26.30 | $26.44 | $25.62 | 49,426 |
| 2022-02-03 | $26.85 | $26.87 | $26.24 | $26.42 | $25.60 | 122,199 |
| 2022-02-02 | $27.08 | $27.10 | $26.81 | $26.97 | $26.13 | 51,576 |
| 2022-02-01 | $27.08 | $27.08 | $26.81 | $27.05 | $26.21 | 112,850 |
| 2022-01-31 | $26.85 | $27.10 | $26.72 | $27.07 | $26.23 | 52,302 |
| 2022-01-28 | $26.43 | $26.92 | $26.35 | $26.85 | $26.02 | 111,891 |
| 2022-01-27 | $27.04 | $27.04 | $26.39 | $26.39 | $25.57 | 153,110 |
| 2022-01-26 | $27.02 | $27.15 | $26.82 | $26.89 | $26.06 | 405,251 |
| 2022-01-25 | $27.08 | $27.10 | $26.92 | $27.06 | $26.22 | 22,681 |
| 2022-01-24 | $26.96 | $27.15 | $26.90 | $27.08 | $26.24 | 48,457 |
| 2022-01-21 | $26.99 | $27.15 | $26.99 | $27.07 | $26.23 | 23,020 |
| 2022-01-20 | $27.15 | $27.16 | $27.01 | $27.05 | $26.21 | 20,434 |
| 2022-01-19 | $27.14 | $27.15 | $27.05 | $27.08 | $26.24 | 32,269 |
| 2022-01-18 | $26.99 | $27.15 | $26.94 | $27.07 | $26.23 | 38,404 |
| 2022-01-14 | $27.13 | $27.16 | $27.01 | $27.14 | $26.30 | 61,037 |
| 2022-01-13 | $27.06 | $27.19 | $27.06 | $27.15 | $26.31 | 37,531 |
| 2022-01-12 | $27.12 | $27.20 | $27.05 | $27.17 | $26.33 | 10,755 |
| 2022-01-11 | $27.13 | $27.29 | $27.09 | $27.12 | $26.28 | 38,952 |
| 2022-01-10 | $26.99 | $27.18 | $26.99 | $27.07 | $26.23 | 94,172 |
| 2022-01-07 | $27.14 | $27.20 | $26.94 | $27.12 | $26.28 | 48,568 |
| 2022-01-06 | $27.04 | $27.17 | $26.75 | $27.15 | $26.31 | 42,439 |
| 2022-01-05 | $27.15 | $27.15 | $26.75 | $26.88 | $26.05 | 37,219 |
| 2022-01-04 | $27.15 | $27.15 | $26.90 | $27.12 | $26.28 | 101,502 |
| 2022-01-03 | $27.29 | $27.30 | $27.16 | $27.18 | $26.34 | 17,247 |
| 2021-12-31 | $27.16 | $27.42 | $27.10 | $27.22 | $26.37 | 42,918 |
| 2021-12-30 | $27.20 | $27.28 | $27.20 | $27.25 | $26.40 | 19,344 |
| 2021-12-29 | $27.18 | $27.20 | $27.11 | $27.16 | $26.32 | 38,149 |
| 2021-12-28 | $27.09 | $27.23 | $27.09 | $27.17 | $26.33 | 16,066 |
| 2021-12-27 | $27.17 | $27.25 | $26.94 | $27.18 | $26.34 | 40,614 |
| 2021-12-23 | $27.10 | $27.14 | $27.02 | $27.11 | $26.27 | 30,292 |
| 2021-12-22 | $26.95 | $27.12 | $26.90 | $27.10 | $26.26 | 1,613,475 |
| 2021-12-21 | $26.90 | $27.03 | $26.83 | $26.93 | $26.09 | 52,893 |
| 2021-12-20 | $26.77 | $26.88 | $26.73 | $26.82 | $25.99 | 30,342 |
| 2021-12-17 | $26.85 | $26.99 | $26.77 | $26.90 | $26.06 | 79,336 |
| 2021-12-16 | $26.71 | $26.90 | $26.66 | $26.85 | $26.02 | 54,846 |
| 2021-12-15 | $26.67 | $26.84 | $26.65 | $26.71 | $25.88 | 54,847 |
| 2021-12-14 | $26.53 | $26.85 | $26.53 | $26.58 | $25.75 | 21,213 |
| 2021-12-13 | $26.76 | $26.82 | $26.62 | $26.65 | $25.82 | 25,122 |
| 2021-12-10 | $26.93 | $26.93 | $26.62 | $26.66 | $25.83 | 26,940 |
| 2021-12-09 | $26.77 | $26.94 | $26.76 | $26.81 | $25.98 | 16,335 |
| 2021-12-08 | $26.92 | $26.93 | $26.72 | $26.85 | $26.02 | 20,664 |
| 2021-12-07 | $26.93 | $27.06 | $26.77 | $26.90 | $26.06 | 39,276 |
| 2021-12-06 | $26.83 | $27.00 | $26.71 | $26.82 | $25.99 | 20,515 |
| 2021-12-03 | $26.83 | $26.86 | $26.72 | $26.78 | $25.95 | 13,966 |
| 2021-12-02 | $26.83 | $26.90 | $26.63 | $26.78 | $25.95 | 86,787 |
| 2021-12-01 | $26.97 | $27.28 | $26.85 | $26.89 | $26.06 | 51,901 |
| 2021-11-30 | $27.21 | $27.21 | $26.83 | $26.92 | $26.08 | 44,212 |
| 2021-11-29 | $27.20 | $27.20 | $26.96 | $27.09 | $26.25 | 20,430 |
| 2021-11-26 | $27.16 | $27.16 | $26.78 | $26.96 | $26.12 | 17,716 |
| 2021-11-24 | $27.16 | $27.26 | $27.07 | $27.21 | $26.37 | 54,077 |
| 2021-11-23 | $27.22 | $27.22 | $27.03 | $27.13 | $26.29 | 13,159 |
| 2021-11-22 | $27.39 | $27.40 | $27.11 | $27.18 | $26.34 | 15,076 |
| 2021-11-19 | $27.73 | $27.73 | $27.46 | $27.55 | $26.30 | 16,294 |
| 2021-11-18 | $27.78 | $27.78 | $27.53 | $27.64 | $26.39 | 43,246 |
| 2021-11-17 | $27.45 | $27.64 | $27.43 | $27.63 | $26.38 | 18,359 |
| 2021-11-16 | $28.08 | $28.15 | $27.45 | $27.48 | $26.23 | 114,038 |
| 2021-11-15 | $28.00 | $28.18 | $27.92 | $28.00 | $26.73 | 15,142 |
| 2021-11-12 | $28.24 | $28.24 | $28.07 | $28.07 | $26.80 | 41,543 |
| 2021-11-11 | $28.15 | $28.43 | $27.87 | $28.16 | $26.88 | 140,296 |
| 2021-11-10 | $28.58 | $28.65 | $28.22 | $28.37 | $27.08 | 107,681 |
| 2021-11-09 | $28.71 | $28.71 | $28.38 | $28.63 | $27.33 | 21,878 |
| 2021-11-08 | $28.45 | $28.68 | $28.42 | $28.68 | $27.38 | 20,228 |
| 2021-11-05 | $28.42 | $28.47 | $28.26 | $28.42 | $27.13 | 36,202 |
| 2021-11-04 | $28.31 | $28.47 | $28.25 | $28.31 | $27.03 | 22,369 |
| 2021-11-03 | $28.20 | $28.30 | $28.12 | $28.29 | $27.01 | 24,812 |
| 2021-11-02 | $28.16 | $28.16 | $28.09 | $28.16 | $26.88 | 35,983 |
| 2021-11-01 | $28.14 | $28.17 | $28.03 | $28.07 | $26.79 | 40,915 |
| 2021-10-29 | $28.07 | $28.17 | $27.86 | $28.12 | $26.85 | 67,544 |
| 2021-10-28 | $28.02 | $28.09 | $27.91 | $28.05 | $26.78 | 79,762 |
| 2021-10-27 | $27.93 | $28.03 | $27.93 | $27.97 | $26.70 | 10,686 |
| 2021-10-26 | $28.00 | $28.00 | $27.84 | $27.92 | $26.65 | 13,545 |
| 2021-10-25 | $28.00 | $28.00 | $27.84 | $27.95 | $26.68 | 14,767 |
| 2021-10-22 | $28.07 | $28.07 | $27.86 | $27.90 | $26.64 | 17,130 |
| 2021-10-21 | $27.95 | $27.97 | $27.84 | $27.96 | $26.69 | 9,425 |
| 2021-10-20 | $27.89 | $27.97 | $27.78 | $27.85 | $26.59 | 26,526 |
| 2021-10-19 | $27.82 | $27.96 | $27.70 | $27.86 | $26.60 | 40,738 |
| 2021-10-18 | $27.89 | $27.89 | $27.58 | $27.83 | $26.57 | 15,253 |
| 2021-10-15 | $27.74 | $27.95 | $27.50 | $27.89 | $26.63 | 169,958 |
| 2021-10-14 | $27.62 | $27.95 | $27.57 | $27.80 | $26.54 | 65,799 |
| 2021-10-13 | $27.65 | $27.68 | $27.51 | $27.52 | $26.27 | 37,456 |
| 2021-10-12 | $27.60 | $27.64 | $27.50 | $27.58 | $26.33 | 17,351 |
| 2021-10-11 | $27.61 | $27.61 | $27.45 | $27.55 | $26.30 | 11,466 |
| 2021-10-08 | $27.57 | $27.65 | $27.30 | $27.55 | $26.30 | 19,810 |
| 2021-10-07 | $27.39 | $27.56 | $27.27 | $27.55 | $26.30 | 91,597 |
| 2021-10-06 | $27.24 | $27.38 | $27.03 | $27.37 | $26.13 | 140,000 |
| 2021-10-05 | $27.29 | $27.38 | $27.18 | $27.18 | $25.95 | 23,576 |
| 2021-10-04 | $27.56 | $27.56 | $27.16 | $27.20 | $25.97 | 51,741 |
| 2021-10-01 | $27.62 | $27.63 | $27.48 | $27.54 | $26.29 | 16,964 |
| 2021-09-30 | $27.62 | $27.70 | $27.44 | $27.44 | $26.20 | 197,253 |
| 2021-09-29 | $27.64 | $27.78 | $27.60 | $27.63 | $26.38 | 93,024 |
| 2021-09-28 | $27.65 | $27.66 | $27.19 | $27.59 | $26.34 | 53,762 |
| 2021-09-27 | $27.55 | $27.68 | $27.50 | $27.65 | $26.40 | 104,244 |
| 2021-09-24 | $27.45 | $27.55 | $27.33 | $27.54 | $26.29 | 23,198 |
| 2021-09-23 | $27.55 | $27.71 | $27.38 | $27.39 | $26.15 | 39,324 |
| 2021-09-22 | $27.54 | $27.69 | $27.51 | $27.53 | $26.28 | 54,143 |
| 2021-09-21 | $27.63 | $27.65 | $27.46 | $27.49 | $26.24 | 56,580 |
| 2021-09-20 | $27.61 | $27.69 | $27.50 | $27.57 | $26.32 | 18,153 |
| 2021-09-17 | $27.67 | $27.70 | $27.66 | $27.69 | $26.44 | 13,995 |
| 2021-09-16 | $27.65 | $27.68 | $27.52 | $27.64 | $26.39 | 57,743 |
| 2021-09-15 | $27.59 | $27.71 | $27.59 | $27.65 | $26.40 | 53,181 |
| 2021-09-14 | $27.63 | $27.63 | $27.51 | $27.59 | $26.34 | 10,155 |
| 2021-09-13 | $27.66 | $27.66 | $27.53 | $27.55 | $26.30 | 22,939 |
| 2021-09-10 | $27.58 | $27.71 | $27.51 | $27.64 | $26.39 | 25,247 |
| 2021-09-09 | $27.50 | $27.59 | $27.50 | $27.54 | $26.29 | 113,274 |
| 2021-09-08 | $27.55 | $27.62 | $27.46 | $27.50 | $26.25 | 8,996 |
| 2021-09-07 | $27.64 | $27.64 | $27.51 | $27.55 | $26.30 | 16,082 |
| 2021-09-03 | $27.59 | $27.69 | $27.52 | $27.62 | $26.37 | 149,764 |
| 2021-09-02 | $27.66 | $27.70 | $27.56 | $27.62 | $26.37 | 34,425 |
| 2021-09-01 | $27.65 | $27.75 | $27.56 | $27.65 | $26.40 | 37,616 |
| 2021-08-31 | $27.63 | $27.65 | $27.47 | $27.62 | $26.37 | 64,251 |
| 2021-08-30 | $27.48 | $27.73 | $27.48 | $27.56 | $26.31 | 24,663 |
| 2021-08-27 | $27.46 | $27.55 | $27.36 | $27.55 | $26.30 | 16,848 |
| 2021-08-26 | $27.51 | $27.57 | $27.37 | $27.39 | $26.14 | 8,138 |
| 2021-08-25 | $27.48 | $27.56 | $27.45 | $27.46 | $26.22 | 25,237 |
| 2021-08-24 | $27.56 | $27.56 | $27.44 | $27.51 | $26.26 | 20,674 |
| 2021-08-23 | $27.58 | $27.61 | $27.48 | $27.56 | $26.31 | 17,043 |
| 2021-08-20 | $27.88 | $27.96 | $27.84 | $27.87 | $26.22 | 56,452 |
| 2021-08-19 | $27.89 | $27.95 | $27.79 | $27.88 | $26.23 | 20,335 |
| 2021-08-18 | $28.00 | $28.00 | $27.82 | $27.87 | $26.22 | 17,129 |
| 2021-08-17 | $28.02 | $28.05 | $27.87 | $27.94 | $26.29 | 55,388 |
| 2021-08-16 | $28.01 | $28.03 | $27.90 | $27.93 | $26.28 | 32,525 |
| 2021-08-13 | $28.02 | $28.10 | $27.84 | $27.95 | $26.30 | 37,675 |
| 2021-08-12 | $27.97 | $28.12 | $27.81 | $27.94 | $26.29 | 50,068 |
| 2021-08-11 | $27.93 | $27.97 | $27.76 | $27.93 | $26.28 | 28,322 |
| 2021-08-10 | $27.96 | $28.00 | $27.56 | $28.00 | $26.34 | 349,266 |
| 2021-08-09 | $28.10 | $28.10 | $27.93 | $27.95 | $26.30 | 24,146 |
| 2021-08-06 | $28.14 | $28.14 | $28.03 | $28.05 | $26.39 | 76,479 |
| 2021-08-05 | $28.20 | $28.32 | $28.10 | $28.10 | $26.44 | 42,264 |
| 2021-08-04 | $28.19 | $28.19 | $28.16 | $28.16 | $26.49 | 21,590 |
| 2021-08-03 | $28.28 | $28.28 | $28.14 | $28.17 | $26.50 | 71,879 |
| 2021-08-02 | $28.34 | $28.36 | $28.22 | $28.25 | $26.58 | 31,603 |
| 2021-07-30 | $28.21 | $28.35 | $28.21 | $28.34 | $26.66 | 40,543 |
| 2021-07-29 | $28.18 | $28.27 | $28.02 | $28.27 | $26.60 | 28,978 |
| 2021-07-28 | $28.20 | $28.24 | $27.88 | $28.11 | $26.45 | 13,154 |
| 2021-07-27 | $28.15 | $28.15 | $27.85 | $28.09 | $26.43 | 13,725 |
| 2021-07-26 | $28.20 | $28.20 | $28.02 | $28.11 | $26.45 | 10,484 |
| 2021-07-23 | $28.05 | $28.25 | $28.00 | $28.20 | $26.53 | 15,786 |
| 2021-07-22 | $28.26 | $28.30 | $27.98 | $27.98 | $26.32 | 42,465 |
| 2021-07-21 | $28.18 | $28.18 | $28.07 | $28.18 | $26.51 | 10,767 |
| 2021-07-20 | $28.37 | $28.37 | $28.00 | $28.06 | $26.40 | 32,677 |
| 2021-07-19 | $28.34 | $28.34 | $28.14 | $28.24 | $26.57 | 8,746 |
| 2021-07-16 | $28.39 | $28.45 | $28.31 | $28.34 | $26.66 | 11,392 |
| 2021-07-15 | $28.42 | $28.44 | $28.30 | $28.30 | $26.63 | 9,284 |
| 2021-07-14 | $28.49 | $28.52 | $28.28 | $28.35 | $26.67 | 14,256 |
| 2021-07-13 | $28.52 | $28.52 | $28.24 | $28.36 | $26.68 | 43,525 |
| 2021-07-12 | $28.45 | $28.55 | $28.45 | $28.53 | $26.84 | 14,182 |
| 2021-07-09 | $28.61 | $28.65 | $28.45 | $28.45 | $26.77 | 33,571 |
| 2021-07-08 | $28.54 | $28.65 | $28.54 | $28.64 | $26.95 | 6,667 |
| 2021-07-07 | $28.82 | $28.82 | $28.57 | $28.60 | $26.91 | 17,584 |
| 2021-07-06 | $28.65 | $28.66 | $28.55 | $28.66 | $26.96 | 10,895 |
| 2021-07-02 | $28.75 | $28.75 | $28.55 | $28.55 | $26.86 | 17,959 |
| 2021-07-01 | $28.73 | $28.86 | $28.67 | $28.75 | $27.05 | 11,938 |
| 2021-06-30 | $28.60 | $28.75 | $28.50 | $28.66 | $26.96 | 71,205 |
| 2021-06-29 | $28.47 | $28.59 | $28.34 | $28.55 | $26.86 | 16,732 |
| 2021-06-28 | $28.56 | $28.58 | $28.32 | $28.43 | $26.75 | 25,413 |
| 2021-06-25 | $28.66 | $28.67 | $28.41 | $28.55 | $26.86 | 12,204 |
| 2021-06-24 | $28.60 | $28.69 | $28.58 | $28.63 | $26.94 | 14,188 |
| 2021-06-23 | $28.69 | $28.69 | $28.46 | $28.46 | $26.78 | 17,571 |
| 2021-06-22 | $28.48 | $28.69 | $28.46 | $28.69 | $26.99 | 22,602 |
| 2021-06-21 | $28.49 | $28.59 | $28.37 | $28.40 | $26.72 | 13,131 |
| 2021-06-18 | $28.56 | $28.58 | $28.35 | $28.48 | $26.79 | 22,152 |
| 2021-06-17 | $28.47 | $28.59 | $28.30 | $28.53 | $26.84 | 17,549 |
| 2021-06-16 | $28.41 | $28.49 | $28.26 | $28.47 | $26.79 | 16,631 |
| 2021-06-15 | $28.35 | $28.43 | $28.31 | $28.33 | $26.65 | 9,478 |
| 2021-06-14 | $28.24 | $28.35 | $28.10 | $28.32 | $26.64 | 14,834 |
| 2021-06-11 | $28.21 | $28.21 | $27.98 | $28.21 | $26.54 | 7,559 |
| 2021-06-10 | $28.15 | $28.15 | $27.97 | $28.11 | $26.45 | 13,271 |
| 2021-06-09 | $28.20 | $28.25 | $28.09 | $28.10 | $26.44 | 22,432 |
| 2021-06-08 | $28.16 | $28.19 | $28.00 | $28.11 | $26.45 | 7,988 |
| 2021-06-07 | $28.12 | $28.13 | $28.04 | $28.06 | $26.40 | 4,720 |
| 2021-06-04 | $28.22 | $28.25 | $28.03 | $28.03 | $26.37 | 18,616 |
| 2021-06-03 | $28.11 | $28.11 | $28.03 | $28.04 | $26.38 | 17,950 |
| 2021-06-02 | $28.00 | $28.19 | $27.97 | $28.09 | $26.43 | 13,661 |
| 2021-06-01 | $28.00 | $28.01 | $27.88 | $27.94 | $26.29 | 20,274 |
| 2021-05-28 | $28.05 | $28.05 | $27.85 | $27.96 | $26.31 | 43,875 |
| 2021-05-27 | $28.10 | $28.10 | $27.94 | $27.97 | $26.31 | 33,856 |
| 2021-05-26 | $28.11 | $28.11 | $27.99 | $27.99 | $26.33 | 7,894 |
| 2021-05-25 | $28.32 | $28.32 | $28.05 | $28.11 | $26.45 | 19,186 |
| 2021-05-24 | $28.38 | $28.40 | $28.18 | $28.30 | $26.63 | 19,970 |
| 2021-05-21 | $28.29 | $28.29 | $28.10 | $28.21 | $26.54 | 24,225 |
| 2021-05-20 | $28.58 | $28.60 | $28.45 | $28.50 | $26.43 | 10,028 |
| 2021-05-19 | $28.36 | $28.58 | $28.28 | $28.50 | $26.43 | 10,552 |
| 2021-05-18 | $28.54 | $28.62 | $28.29 | $28.50 | $26.43 | 20,287 |
| 2021-05-17 | $28.46 | $28.67 | $28.35 | $28.66 | $26.58 | 29,065 |
| 2021-05-14 | $28.32 | $28.48 | $28.18 | $28.45 | $26.39 | 37,999 |
| 2021-05-13 | $27.94 | $28.24 | $27.89 | $28.24 | $26.19 | 16,844 |
| 2021-05-12 | $27.90 | $28.00 | $27.69 | $27.86 | $25.84 | 41,094 |
| 2021-05-11 | $27.81 | $28.02 | $27.74 | $28.00 | $25.97 | 78,489 |
| 2021-05-10 | $27.79 | $27.98 | $27.79 | $27.88 | $25.86 | 18,746 |
| 2021-05-07 | $27.85 | $27.94 | $27.78 | $27.94 | $25.91 | 11,155 |
| 2021-05-06 | $27.71 | $27.84 | $27.66 | $27.84 | $25.82 | 12,892 |
| 2021-05-05 | $27.98 | $28.00 | $27.74 | $28.00 | $25.97 | 9,637 |
| 2021-05-04 | $27.68 | $27.93 | $27.68 | $27.93 | $25.90 | 26,262 |
| 2021-05-03 | $27.57 | $27.86 | $27.51 | $27.84 | $25.82 | 33,628 |
| 2021-04-30 | $27.71 | $27.86 | $27.50 | $27.50 | $25.51 | 78,313 |
| 2021-04-29 | $27.78 | $27.88 | $27.71 | $27.77 | $25.76 | 16,328 |
| 2021-04-28 | $27.98 | $27.98 | $27.73 | $27.88 | $25.86 | 14,334 |
| 2021-04-27 | $27.96 | $27.96 | $27.81 | $27.93 | $25.90 | 12,433 |
| 2021-04-26 | $27.68 | $27.97 | $27.68 | $27.92 | $25.89 | 9,219 |
| 2021-04-23 | $27.61 | $27.77 | $27.54 | $27.74 | $25.73 | 22,633 |
| 2021-04-22 | $27.73 | $27.73 | $27.45 | $27.54 | $25.54 | 15,942 |
| 2021-04-21 | $27.55 | $27.71 | $27.55 | $27.66 | $25.65 | 21,018 |
| 2021-04-20 | $27.57 | $27.68 | $27.48 | $27.53 | $25.53 | 12,440 |
| 2021-04-19 | $27.58 | $27.66 | $27.48 | $27.56 | $25.56 | 25,219 |
| 2021-04-16 | $27.85 | $27.96 | $27.41 | $27.47 | $25.48 | 141,671 |
| 2021-04-15 | $27.71 | $27.94 | $27.67 | $27.92 | $25.89 | 26,398 |
| 2021-04-14 | $27.87 | $27.98 | $27.69 | $27.70 | $25.69 | 16,314 |
| 2021-04-13 | $28.00 | $28.00 | $27.88 | $27.91 | $25.89 | 35,270 |
| 2021-04-12 | $28.34 | $28.34 | $27.98 | $28.13 | $26.09 | 7,665 |
| 2021-04-09 | $28.29 | $28.54 | $28.05 | $28.07 | $26.03 | 32,881 |
| 2021-04-08 | $28.54 | $28.56 | $28.21 | $28.22 | $26.17 | 41,562 |
| 2021-04-07 | $28.48 | $28.59 | $28.35 | $28.50 | $26.43 | 24,012 |
| 2021-04-06 | $28.19 | $28.59 | $28.19 | $28.44 | $26.38 | 43,383 |
| 2021-04-05 | $28.38 | $28.44 | $28.14 | $28.30 | $26.25 | 29,112 |
| 2021-04-01 | $28.00 | $28.32 | $27.89 | $28.32 | $26.27 | 23,558 |
| 2021-03-31 | $27.92 | $28.05 | $27.71 | $27.87 | $25.85 | 30,544 |
| 2021-03-30 | $27.68 | $27.86 | $27.61 | $27.82 | $25.80 | 17,566 |
| 2021-03-29 | $27.72 | $27.89 | $27.55 | $27.55 | $25.55 | 13,603 |
| 2021-03-26 | $27.72 | $27.79 | $27.64 | $27.66 | $25.65 | 14,452 |
| 2021-03-25 | $27.93 | $27.98 | $27.74 | $27.85 | $25.83 | 16,037 |
| 2021-03-24 | $27.91 | $28.14 | $27.80 | $27.87 | $25.85 | 47,500 |
| 2021-03-23 | $27.83 | $28.02 | $27.74 | $27.80 | $25.78 | 9,119 |
| 2021-03-22 | $27.98 | $28.00 | $27.72 | $27.87 | $25.85 | 18,024 |
| 2021-03-19 | $28.07 | $28.07 | $27.76 | $27.80 | $25.78 | 16,016 |
| 2021-03-18 | $28.11 | $28.15 | $27.71 | $28.02 | $25.99 | 19,482 |
| 2021-03-17 | $28.17 | $28.19 | $27.90 | $28.15 | $26.11 | 25,874 |
| 2021-03-16 | $28.14 | $28.32 | $27.96 | $28.20 | $26.15 | 51,418 |
| 2021-03-15 | $28.03 | $28.18 | $27.71 | $28.14 | $26.10 | 36,780 |
| 2021-03-12 | $28.07 | $28.07 | $27.70 | $27.99 | $25.96 | 19,246 |
| 2021-03-11 | $27.70 | $28.10 | $27.70 | $28.07 | $26.03 | 73,540 |
| 2021-03-10 | $27.87 | $27.87 | $27.70 | $27.81 | $25.79 | 7,513 |
| 2021-03-09 | $27.86 | $27.86 | $27.70 | $27.76 | $25.75 | 7,969 |
| 2021-03-08 | $27.27 | $27.74 | $27.27 | $27.74 | $25.73 | 8,150 |
| 2021-03-05 | $27.51 | $27.54 | $26.97 | $27.27 | $25.29 | 12,947 |
| 2021-03-04 | $27.70 | $27.70 | $27.30 | $27.38 | $25.39 | 20,737 |
| 2021-03-03 | $27.68 | $27.73 | $27.46 | $27.62 | $25.62 | 17,246 |
| 2021-03-02 | $27.74 | $27.74 | $27.57 | $27.63 | $25.63 | 19,488 |
| 2021-03-01 | $27.51 | $27.69 | $27.33 | $27.63 | $25.63 | 43,951 |
| 2021-02-26 | $26.89 | $27.32 | $26.63 | $27.27 | $25.29 | 37,266 |
| 2021-02-25 | $26.94 | $26.94 | $26.50 | $26.50 | $24.58 | 36,684 |
| 2021-02-24 | $26.96 | $27.00 | $26.82 | $26.92 | $24.97 | 12,664 |
| 2021-02-23 | $27.00 | $27.00 | $26.86 | $26.86 | $24.91 | 18,335 |
| 2021-02-22 | $27.12 | $27.12 | $26.90 | $27.04 | $25.07 | 15,194 |
| 2021-02-19 | $27.23 | $27.23 | $26.97 | $27.00 | $25.04 | 11,557 |
| 2021-02-18 | $27.66 | $27.66 | $27.28 | $27.55 | $25.17 | 40,713 |
| 2021-02-17 | $27.86 | $27.86 | $27.55 | $27.57 | $25.19 | 13,982 |
| 2021-02-16 | $27.87 | $27.87 | $27.53 | $27.55 | $25.17 | 21,837 |
| 2021-02-12 | $27.95 | $27.95 | $27.60 | $27.94 | $25.53 | 13,453 |
| 2021-02-11 | $28.25 | $28.25 | $27.80 | $27.89 | $25.48 | 23,627 |
| 2021-02-10 | $28.44 | $28.48 | $28.05 | $28.14 | $25.71 | 18,051 |
| 2021-02-09 | $28.15 | $28.34 | $28.05 | $28.34 | $25.89 | 16,128 |
| 2021-02-08 | $28.13 | $28.15 | $28.01 | $28.03 | $25.61 | 13,982 |
| 2021-02-05 | $28.09 | $28.15 | $28.02 | $28.06 | $25.64 | 17,008 |
| 2021-02-04 | $28.04 | $28.13 | $27.80 | $28.09 | $25.67 | 11,865 |
| 2021-02-03 | $27.94 | $28.04 | $27.74 | $27.79 | $25.39 | 19,572 |
| 2021-02-02 | $28.19 | $28.21 | $27.97 | $28.05 | $25.63 | 21,630 |
| 2021-02-01 | $28.38 | $28.38 | $28.13 | $28.19 | $25.76 | 8,641 |
| 2021-01-29 | $28.46 | $28.46 | $28.03 | $28.25 | $25.81 | 42,430 |
| 2021-01-28 | $28.27 | $28.43 | $27.94 | $28.43 | $25.98 | 16,398 |
| 2021-01-27 | $28.34 | $28.58 | $27.78 | $27.87 | $25.47 | 26,575 |
| 2021-01-26 | $28.56 | $28.69 | $28.31 | $28.53 | $26.07 | 11,061 |
| 2021-01-25 | $28.62 | $28.62 | $28.26 | $28.53 | $26.07 | 10,022 |
| 2021-01-22 | $28.38 | $28.60 | $28.31 | $28.45 | $26.00 | 14,913 |
| 2021-01-21 | $28.47 | $28.49 | $28.10 | $28.34 | $25.89 | 14,777 |
| 2021-01-20 | $28.34 | $28.44 | $28.19 | $28.44 | $25.99 | 13,870 |
| 2021-01-19 | $28.17 | $28.36 | $27.92 | $28.28 | $25.84 | 24,340 |
| 2021-01-15 | $28.25 | $28.27 | $27.86 | $28.05 | $25.63 | 52,033 |
| 2021-01-14 | $27.97 | $28.29 | $27.82 | $28.21 | $25.78 | 36,554 |
| 2021-01-13 | $27.25 | $27.90 | $27.25 | $27.81 | $25.41 | 20,405 |
| 2021-01-12 | $28.02 | $28.02 | $26.03 | $27.26 | $24.91 | 58,233 |
| 2021-01-11 | $28.28 | $28.28 | $27.79 | $27.79 | $25.39 | 26,677 |
| 2021-01-08 | $28.25 | $28.33 | $27.76 | $28.30 | $25.86 | 54,251 |
| 2021-01-07 | $28.30 | $28.34 | $27.85 | $28.05 | $25.63 | 30,936 |
| 2021-01-06 | $28.48 | $28.49 | $27.59 | $28.23 | $25.79 | 41,285 |
| 2021-01-05 | $28.49 | $28.52 | $28.26 | $28.44 | $25.99 | 11,464 |
| 2021-01-04 | $28.59 | $28.59 | $28.25 | $28.44 | $25.99 | 12,719 |
| 2020-12-31 | $28.45 | $28.54 | $28.00 | $28.49 | $26.03 | 83,338 |
| 2020-12-30 | $28.73 | $28.73 | $28.33 | $28.45 | $26.00 | 37,272 |
| 2020-12-29 | $28.75 | $28.79 | $28.52 | $28.68 | $26.21 | 19,236 |
| 2020-12-28 | $28.73 | $28.81 | $28.58 | $28.75 | $26.27 | 20,424 |
| 2020-12-24 | $28.73 | $28.79 | $28.62 | $28.78 | $26.30 | 10,058 |
| 2020-12-23 | $28.68 | $28.73 | $28.25 | $28.66 | $26.19 | 14,804 |
| 2020-12-22 | $28.57 | $28.67 | $28.25 | $28.46 | $26.00 | 25,768 |
| 2020-12-21 | $28.17 | $28.52 | $28.17 | $28.52 | $26.06 | 20,585 |
| 2020-12-18 | $28.07 | $28.24 | $27.85 | $28.20 | $25.77 | 23,166 |
| 2020-12-17 | $28.50 | $28.56 | $27.92 | $28.08 | $25.66 | 91,967 |
| 2020-12-16 | $28.46 | $28.50 | $28.37 | $28.50 | $26.04 | 22,850 |
| 2020-12-15 | $28.47 | $28.47 | $28.38 | $28.44 | $25.99 | 23,870 |
| 2020-12-14 | $28.43 | $28.48 | $28.39 | $28.47 | $26.01 | 11,983 |
| 2020-12-11 | $28.36 | $28.44 | $28.20 | $28.37 | $25.92 | 30,269 |
| 2020-12-10 | $28.37 | $28.37 | $28.24 | $28.29 | $25.85 | 14,218 |
| 2020-12-09 | $28.13 | $28.38 | $28.00 | $28.37 | $25.92 | 18,873 |
| 2020-12-08 | $27.74 | $28.07 | $27.74 | $27.99 | $25.58 | 21,729 |
| 2020-12-07 | $28.14 | $28.14 | $27.76 | $27.79 | $25.39 | 32,213 |
| 2020-12-04 | $27.90 | $27.98 | $27.71 | $27.96 | $25.55 | 17,698 |
| 2020-12-03 | $28.04 | $28.04 | $27.63 | $27.93 | $25.52 | 21,594 |
| 2020-12-02 | $27.99 | $28.01 | $27.80 | $27.96 | $25.55 | 17,495 |
| 2020-12-01 | $28.01 | $28.18 | $28.01 | $28.08 | $25.66 | 15,938 |
| 2020-11-30 | $28.36 | $28.36 | $27.83 | $27.90 | $25.49 | 45,154 |
| 2020-11-27 | $28.28 | $28.37 | $28.02 | $28.29 | $25.85 | 4,987 |
| 2020-11-25 | $28.08 | $28.17 | $27.92 | $28.15 | $25.72 | 10,613 |
| 2020-11-24 | $28.10 | $28.30 | $27.91 | $27.95 | $25.54 | 78,613 |
| 2020-11-23 | $28.04 | $28.04 | $27.92 | $27.98 | $25.57 | 82,059 |
| 2020-11-20 | $28.20 | $28.20 | $27.84 | $27.90 | $25.49 | 25,870 |
| 2020-11-19 | $28.43 | $28.46 | $28.25 | $28.44 | $25.61 | 25,820 |
| 2020-11-18 | $28.41 | $28.65 | $28.24 | $28.24 | $25.43 | 23,385 |
| 2020-11-17 | $28.76 | $28.76 | $28.40 | $28.45 | $25.62 | 17,263 |
| 2020-11-16 | $28.44 | $28.61 | $28.25 | $28.55 | $25.71 | 27,740 |
| 2020-11-13 | $28.67 | $28.73 | $28.25 | $28.25 | $25.44 | 47,666 |
| 2020-11-12 | $28.69 | $28.75 | $28.51 | $28.56 | $25.72 | 12,255 |
| 2020-11-11 | $28.74 | $28.80 | $28.54 | $28.54 | $25.70 | 11,824 |
| 2020-11-10 | $28.70 | $28.76 | $28.48 | $28.61 | $25.77 | 21,838 |
| 2020-11-09 | $28.52 | $28.84 | $27.84 | $28.53 | $25.69 | 13,218 |
| 2020-11-06 | $28.48 | $28.51 | $28.19 | $28.21 | $25.41 | 15,045 |
| 2020-11-05 | $28.48 | $28.65 | $28.21 | $28.48 | $25.65 | 13,616 |
| 2020-11-04 | $28.40 | $28.48 | $28.33 | $28.40 | $25.58 | 13,693 |
| 2020-11-03 | $28.14 | $28.44 | $28.05 | $28.06 | $25.27 | 15,937 |
| 2020-11-02 | $27.87 | $28.23 | $27.77 | $27.97 | $25.19 | 19,405 |
| 2020-10-30 | $27.46 | $27.76 | $27.36 | $27.76 | $25.00 | 55,021 |
| 2020-10-29 | $27.54 | $27.65 | $27.26 | $27.32 | $24.60 | 19,750 |
| 2020-10-28 | $28.00 | $28.00 | $27.26 | $27.26 | $24.55 | 29,337 |
| 2020-10-27 | $28.20 | $28.24 | $27.91 | $28.22 | $25.42 | 11,162 |
| 2020-10-26 | $28.25 | $28.25 | $27.92 | $28.12 | $25.33 | 15,410 |
| 2020-10-23 | $28.15 | $28.15 | $27.95 | $28.01 | $25.23 | 15,361 |
| 2020-10-22 | $28.08 | $28.13 | $27.82 | $28.05 | $25.26 | 9,913 |
| 2020-10-21 | $28.25 | $28.25 | $27.56 | $28.08 | $25.29 | 26,476 |
| 2020-10-20 | $28.17 | $28.32 | $28.00 | $28.26 | $25.45 | 6,554 |
| 2020-10-19 | $28.25 | $28.25 | $27.79 | $28.04 | $25.25 | 34,607 |
| 2020-10-16 | $27.81 | $28.23 | $27.76 | $28.04 | $25.25 | 36,849 |
| 2020-10-15 | $28.14 | $28.14 | $27.63 | $27.94 | $25.16 | 47,895 |
| 2020-10-14 | $28.62 | $28.62 | $27.99 | $28.18 | $25.38 | 15,989 |
| 2020-10-13 | $28.13 | $28.54 | $28.13 | $28.48 | $25.65 | 25,484 |
| 2020-10-12 | $28.63 | $28.63 | $28.02 | $28.27 | $25.46 | 19,138 |
| 2020-10-09 | $28.68 | $28.68 | $28.15 | $28.56 | $25.72 | 16,175 |
| 2020-10-08 | $28.44 | $28.65 | $28.38 | $28.56 | $25.72 | 20,457 |
| 2020-10-07 | $28.33 | $28.44 | $28.24 | $28.35 | $25.53 | 20,203 |
| 2020-10-06 | $27.96 | $28.20 | $27.64 | $28.09 | $25.30 | 21,442 |
| 2020-10-05 | $27.90 | $28.00 | $27.67 | $27.90 | $25.13 | 16,615 |
| 2020-10-02 | $27.79 | $27.90 | $27.46 | $27.90 | $25.13 | 24,074 |
| 2020-10-01 | $27.84 | $27.95 | $27.64 | $27.88 | $25.11 | 29,474 |
| 2020-09-30 | $27.85 | $27.99 | $27.54 | $27.59 | $24.85 | 49,026 |
| 2020-09-29 | $27.94 | $27.97 | $27.76 | $27.76 | $25.00 | 115,946 |
| 2020-09-28 | $27.77 | $27.95 | $27.67 | $27.88 | $25.11 | 23,869 |
| 2020-09-25 | $27.24 | $27.80 | $27.24 | $27.80 | $25.04 | 37,732 |
| 2020-09-24 | $27.32 | $27.32 | $26.75 | $27.11 | $24.42 | 20,260 |
| 2020-09-23 | $27.68 | $27.68 | $26.85 | $27.04 | $24.35 | 28,997 |
| 2020-09-22 | $27.62 | $27.75 | $27.39 | $27.58 | $24.83 | 32,581 |
| 2020-09-21 | $27.67 | $27.70 | $27.25 | $27.47 | $24.74 | 8,399 |
| 2020-09-18 | $27.78 | $27.88 | $27.40 | $27.71 | $24.96 | 24,570 |
| 2020-09-17 | $27.59 | $28.10 | $27.44 | $27.44 | $24.71 | 10,516 |
| 2020-09-16 | $27.88 | $28.08 | $27.57 | $27.57 | $24.83 | 23,902 |
| 2020-09-15 | $27.87 | $27.99 | $27.52 | $27.77 | $25.01 | 38,383 |
| 2020-09-14 | $27.58 | $27.86 | $27.21 | $27.85 | $25.08 | 69,612 |
| 2020-09-11 | $27.64 | $27.64 | $27.32 | $27.56 | $24.82 | 20,968 |
| 2020-09-10 | $27.35 | $27.64 | $27.08 | $27.58 | $24.84 | 22,816 |
| 2020-09-09 | $26.93 | $27.39 | $26.92 | $27.34 | $24.62 | 10,885 |
| 2020-09-08 | $26.99 | $26.99 | $26.65 | $26.75 | $24.09 | 22,312 |
| 2020-09-04 | $27.38 | $27.38 | $26.76 | $26.99 | $24.31 | 23,749 |
| 2020-09-03 | $27.43 | $27.43 | $27.05 | $27.31 | $24.60 | 18,055 |
| 2020-09-02 | $27.49 | $27.51 | $27.21 | $27.35 | $24.63 | 22,241 |
| 2020-09-01 | $27.50 | $27.50 | $27.21 | $27.45 | $24.72 | 17,867 |
| 2020-08-31 | $27.23 | $27.52 | $27.03 | $27.26 | $24.55 | 57,519 |
| 2020-08-28 | $27.12 | $27.20 | $27.00 | $27.11 | $24.42 | 31,375 |
| 2020-08-27 | $27.15 | $27.29 | $26.95 | $27.12 | $24.42 | 61,213 |
| 2020-08-26 | $27.76 | $27.90 | $26.94 | $27.15 | $24.45 | 118,818 |
| 2020-08-25 | $27.98 | $27.99 | $27.76 | $27.90 | $25.13 | 22,268 |
| 2020-08-24 | $27.96 | $27.97 | $27.84 | $27.86 | $25.09 | 20,214 |
| 2020-08-21 | $27.65 | $27.72 | $27.49 | $27.72 | $24.96 | 17,958 |
| 2020-08-20 | $27.90 | $28.00 | $27.70 | $27.90 | $24.76 | 14,818 |
| 2020-08-19 | $27.90 | $27.90 | $27.83 | $27.85 | $24.72 | 17,523 |
| 2020-08-18 | $27.68 | $27.95 | $27.68 | $27.85 | $24.72 | 30,477 |
| 2020-08-17 | $27.75 | $27.79 | $27.65 | $27.68 | $24.57 | 32,213 |
| 2020-08-14 | $27.29 | $27.74 | $27.29 | $27.55 | $24.45 | 41,682 |
| 2020-08-13 | $27.69 | $27.79 | $27.49 | $27.49 | $24.40 | 31,201 |
| 2020-08-12 | $27.66 | $27.75 | $27.65 | $27.65 | $24.54 | 12,719 |
| 2020-08-11 | $27.74 | $27.75 | $27.44 | $27.62 | $24.52 | 28,295 |
| 2020-08-10 | $27.70 | $27.72 | $27.55 | $27.65 | $24.54 | 23,018 |
| 2020-08-07 | $27.62 | $27.64 | $27.32 | $27.60 | $24.50 | 14,808 |
| 2020-08-06 | $27.67 | $27.72 | $27.35 | $27.59 | $24.49 | 24,764 |
| 2020-08-05 | $27.74 | $27.74 | $27.46 | $27.63 | $24.52 | 14,650 |
| 2020-08-04 | $27.64 | $27.73 | $27.44 | $27.73 | $24.61 | 13,077 |
| 2020-08-03 | $27.50 | $27.74 | $27.44 | $27.48 | $24.39 | 35,383 |
| 2020-07-31 | $27.64 | $27.75 | $27.36 | $27.45 | $24.36 | 33,988 |
| 2020-07-30 | $27.60 | $27.60 | $27.46 | $27.59 | $24.49 | 16,551 |
| 2020-07-29 | $27.40 | $27.53 | $27.31 | $27.31 | $24.24 | 32,748 |
| 2020-07-28 | $27.34 | $27.49 | $27.34 | $27.44 | $24.36 | 16,569 |
| 2020-07-27 | $27.25 | $27.44 | $27.15 | $27.26 | $24.20 | 28,150 |
| 2020-07-24 | $26.64 | $27.20 | $26.64 | $26.99 | $23.96 | 15,349 |
| 2020-07-23 | $27.15 | $27.15 | $26.82 | $26.82 | $23.81 | 13,594 |
| 2020-07-22 | $27.27 | $27.27 | $26.91 | $26.96 | $23.93 | 16,916 |
| 2020-07-21 | $27.07 | $27.14 | $26.95 | $27.07 | $24.03 | 11,742 |
| 2020-07-20 | $27.13 | $27.15 | $26.85 | $26.99 | $23.96 | 56,965 |
| 2020-07-17 | $26.90 | $27.14 | $26.83 | $27.06 | $24.02 | 32,416 |
| 2020-07-16 | $26.76 | $27.07 | $26.57 | $27.04 | $24.00 | 40,604 |
| 2020-07-15 | $26.70 | $26.74 | $26.61 | $26.70 | $23.70 | 46,641 |
| 2020-07-14 | $26.31 | $26.72 | $26.31 | $26.70 | $23.70 | 50,470 |
| 2020-07-13 | $26.62 | $26.75 | $26.50 | $26.50 | $23.52 | 53,276 |
| 2020-07-10 | $26.68 | $26.75 | $26.20 | $26.60 | $23.61 | 53,181 |
| 2020-07-09 | $26.26 | $26.70 | $26.16 | $26.68 | $23.68 | 32,855 |
| 2020-07-08 | $26.23 | $26.58 | $26.16 | $26.55 | $23.57 | 46,812 |
| 2020-07-07 | $26.22 | $26.32 | $26.00 | $26.18 | $23.24 | 14,796 |
| 2020-07-06 | $26.19 | $26.46 | $26.01 | $26.18 | $23.24 | 26,034 |
| 2020-07-02 | $26.12 | $26.24 | $26.06 | $26.07 | $23.14 | 25,787 |
| 2020-07-01 | $25.92 | $26.05 | $25.85 | $26.02 | $23.10 | 44,143 |
| 2020-06-30 | $26.26 | $26.26 | $25.81 | $25.81 | $22.91 | 110,140 |
| 2020-06-29 | $26.27 | $26.27 | $25.92 | $26.19 | $23.25 | 21,130 |
| 2020-06-26 | $26.35 | $26.45 | $26.05 | $26.26 | $23.31 | 30,688 |
| 2020-06-25 | $26.50 | $26.50 | $26.24 | $26.26 | $23.31 | 15,871 |
| 2020-06-24 | $26.45 | $26.61 | $26.16 | $26.52 | $23.54 | 26,795 |
| 2020-06-23 | $26.35 | $26.62 | $26.21 | $26.52 | $23.54 | 14,103 |
| 2020-06-22 | $26.60 | $26.70 | $26.20 | $26.20 | $23.26 | 28,651 |
| 2020-06-19 | $26.81 | $26.85 | $26.36 | $26.57 | $23.58 | 7,929 |
| 2020-06-18 | $26.72 | $26.72 | $26.37 | $26.55 | $23.57 | 20,137 |
| 2020-06-17 | $26.33 | $26.90 | $26.33 | $26.74 | $23.73 | 9,688 |
| 2020-06-16 | $26.70 | $26.73 | $26.26 | $26.40 | $23.43 | 33,600 |
| 2020-06-15 | $26.29 | $26.29 | $26.00 | $26.15 | $23.21 | 41,604 |
| 2020-06-12 | $26.22 | $26.61 | $26.21 | $26.36 | $23.40 | 28,725 |
| 2020-06-11 | $26.61 | $26.61 | $26.09 | $26.14 | $23.20 | 23,684 |
| 2020-06-10 | $26.94 | $26.94 | $26.52 | $26.82 | $23.81 | 20,633 |
| 2020-06-09 | $26.85 | $26.87 | $26.60 | $26.83 | $23.81 | 13,990 |
| 2020-06-08 | $26.55 | $26.90 | $26.55 | $26.85 | $23.83 | 107,735 |
| 2020-06-05 | $26.60 | $26.83 | $26.60 | $26.75 | $23.74 | 18,358 |
| 2020-06-04 | $26.87 | $26.87 | $26.45 | $26.57 | $23.58 | 12,739 |
| 2020-06-03 | $26.44 | $26.73 | $26.44 | $26.60 | $23.61 | 13,073 |
| 2020-06-02 | $26.40 | $26.59 | $26.30 | $26.51 | $23.53 | 25,317 |
| 2020-06-01 | $26.72 | $26.72 | $26.43 | $26.60 | $23.61 | 10,824 |
| 2020-05-29 | $26.69 | $26.85 | $26.33 | $26.35 | $23.39 | 35,595 |
| 2020-05-28 | $26.74 | $26.93 | $26.49 | $26.70 | $23.70 | 10,383 |
| 2020-05-27 | $26.49 | $26.70 | $26.30 | $26.70 | $23.70 | 50,636 |
| 2020-05-26 | $26.80 | $26.80 | $26.51 | $26.51 | $23.53 | 29,544 |
| 2020-05-22 | $26.54 | $26.88 | $26.46 | $26.56 | $23.57 | 20,147 |
| 2020-05-21 | $26.63 | $26.89 | $26.18 | $26.38 | $23.41 | 38,461 |
| 2020-05-20 | $26.98 | $27.20 | $26.68 | $26.75 | $23.38 | 21,712 |
| 2020-05-19 | $26.54 | $27.00 | $26.40 | $26.70 | $23.34 | 37,933 |
| 2020-05-18 | $26.93 | $26.93 | $26.22 | $26.38 | $23.06 | 9,512 |
| 2020-05-15 | $25.86 | $26.43 | $25.80 | $25.92 | $22.66 | 18,778 |
| 2020-05-14 | $26.61 | $26.85 | $25.60 | $25.86 | $22.61 | 49,508 |
| 2020-05-13 | $27.25 | $27.49 | $26.70 | $26.70 | $23.34 | 27,268 |
| 2020-05-12 | $27.28 | $27.63 | $27.15 | $27.21 | $23.79 | 20,607 |
| 2020-05-11 | $27.26 | $27.27 | $27.11 | $27.27 | $23.84 | 9,863 |
| 2020-05-08 | $26.85 | $27.28 | $26.85 | $27.09 | $23.68 | 18,306 |
| 2020-05-07 | $26.80 | $27.20 | $26.76 | $26.76 | $23.39 | 16,304 |
| 2020-05-06 | $26.99 | $27.19 | $26.60 | $26.89 | $23.50 | 18,679 |
| 2020-05-05 | $27.31 | $27.31 | $26.81 | $26.81 | $23.44 | 30,248 |
| 2020-05-04 | $27.43 | $27.43 | $26.93 | $27.13 | $23.72 | 38,662 |
| 2020-05-01 | $27.38 | $27.53 | $27.25 | $27.39 | $23.94 | 13,068 |
| 2020-04-30 | $27.29 | $27.57 | $27.26 | $27.57 | $24.10 | 36,683 |
| 2020-04-29 | $27.19 | $27.19 | $27.02 | $27.19 | $23.77 | 11,255 |
| 2020-04-28 | $27.05 | $27.07 | $26.57 | $27.06 | $23.65 | 58,233 |
| 2020-04-27 | $27.22 | $27.25 | $27.00 | $27.00 | $23.60 | 10,248 |
| 2020-04-24 | $27.30 | $27.33 | $27.00 | $27.23 | $23.80 | 12,442 |
| 2020-04-23 | $26.77 | $27.29 | $26.77 | $27.17 | $23.75 | 35,860 |
| 2020-04-22 | $26.94 | $27.20 | $26.75 | $27.02 | $23.62 | 25,781 |
| 2020-04-21 | $26.89 | $26.98 | $25.96 | $26.67 | $23.31 | 21,696 |
| 2020-04-20 | $26.84 | $26.84 | $26.01 | $26.67 | $23.31 | 26,831 |
| 2020-04-17 | $26.75 | $27.09 | $26.40 | $26.52 | $23.18 | 82,792 |
| 2020-04-16 | $26.97 | $27.10 | $26.17 | $26.95 | $23.56 | 36,760 |
| 2020-04-15 | $26.50 | $26.96 | $25.34 | $26.94 | $23.55 | 18,243 |
| 2020-04-14 | $26.93 | $26.93 | $26.03 | $26.78 | $23.41 | 20,448 |
| 2020-04-13 | $26.25 | $26.30 | $25.43 | $25.95 | $22.68 | 15,733 |
| 2020-04-09 | $26.94 | $27.00 | $26.13 | $26.33 | $23.01 | 29,877 |
| 2020-04-08 | $25.87 | $27.15 | $25.75 | $26.25 | $22.95 | 32,709 |
| 2020-04-07 | $25.06 | $26.33 | $24.99 | $25.86 | $22.61 | 49,431 |
| 2020-04-06 | $24.72 | $25.08 | $24.56 | $24.56 | $21.47 | 34,602 |
| 2020-04-03 | $24.52 | $25.20 | $24.15 | $24.66 | $21.56 | 31,782 |
| 2020-04-02 | $24.69 | $25.64 | $24.05 | $24.75 | $21.63 | 62,033 |
| 2020-04-01 | $25.27 | $25.27 | $24.41 | $24.75 | $21.63 | 65,447 |
| 2020-03-31 | $25.90 | $25.90 | $25.07 | $25.40 | $22.20 | 38,988 |
| 2020-03-30 | $25.00 | $25.75 | $24.60 | $25.20 | $22.03 | 22,872 |
| 2020-03-27 | $23.78 | $25.14 | $23.78 | $24.65 | $21.55 | 37,976 |
| 2020-03-26 | $25.27 | $25.48 | $24.20 | $25.48 | $22.27 | 32,504 |
| 2020-03-25 | $23.25 | $24.99 | $22.76 | $23.87 | $20.87 | 55,458 |
| 2020-03-24 | $22.15 | $23.98 | $22.15 | $22.99 | $20.10 | 45,949 |
| 2020-03-23 | $22.75 | $22.75 | $20.31 | $22.00 | $19.23 | 78,530 |
| 2020-03-20 | $23.60 | $24.42 | $22.53 | $23.00 | $20.11 | 41,666 |
| 2020-03-19 | $21.01 | $24.88 | $20.80 | $23.50 | $20.54 | 90,764 |
| 2020-03-18 | $23.75 | $24.48 | $20.51 | $21.53 | $18.82 | 82,744 |
| 2020-03-17 | $23.14 | $25.16 | $23.10 | $24.50 | $21.42 | 89,350 |
| 2020-03-16 | $24.96 | $25.22 | $23.14 | $23.14 | $20.23 | 71,717 |
| 2020-03-13 | $25.66 | $25.89 | $25.10 | $25.89 | $22.63 | 74,761 |
| 2020-03-12 | $24.90 | $25.40 | $21.29 | $25.17 | $22.00 | 95,454 |
| 2020-03-11 | $26.62 | $26.72 | $25.82 | $26.60 | $23.25 | 138,640 |
| 2020-03-10 | $26.75 | $27.10 | $26.26 | $26.61 | $23.26 | 44,745 |
| 2020-03-09 | $26.50 | $26.96 | $25.50 | $26.40 | $23.08 | 50,316 |
| 2020-03-06 | $27.18 | $27.45 | $26.76 | $27.19 | $23.77 | 50,543 |
| 2020-03-05 | $27.31 | $27.65 | $27.13 | $27.28 | $23.85 | 28,611 |
| 2020-03-04 | $27.36 | $27.46 | $27.00 | $27.45 | $24.00 | 26,828 |
| 2020-03-03 | $27.20 | $27.71 | $26.77 | $27.19 | $23.77 | 49,482 |
| 2020-03-02 | $26.60 | $27.18 | $26.45 | $27.10 | $23.69 | 41,262 |
| 2020-02-28 | $27.15 | $27.15 | $26.21 | $26.29 | $22.98 | 96,572 |
| 2020-02-27 | $27.14 | $27.31 | $26.75 | $27.28 | $23.85 | 86,142 |
| 2020-02-26 | $27.34 | $27.62 | $27.00 | $27.20 | $23.78 | 61,355 |
| 2020-02-25 | $27.77 | $27.83 | $27.10 | $27.23 | $23.80 | 53,626 |
| 2020-02-24 | $27.55 | $27.90 | $27.55 | $27.59 | $24.12 | 21,389 |
| 2020-02-21 | $28.18 | $28.18 | $27.67 | $27.76 | $24.27 | 20,772 |
| 2020-02-20 | $28.18 | $28.45 | $28.18 | $28.45 | $24.51 | 26,234 |
| 2020-02-19 | $28.42 | $28.46 | $28.04 | $28.08 | $24.19 | 22,953 |
| 2020-02-18 | $28.40 | $28.44 | $28.36 | $28.38 | $24.45 | 8,442 |
| 2020-02-14 | $28.48 | $28.49 | $28.31 | $28.31 | $24.39 | 12,034 |
| 2020-02-13 | $28.48 | $28.49 | $28.27 | $28.32 | $24.40 | 31,115 |
| 2020-02-12 | $28.67 | $28.67 | $28.41 | $28.43 | $24.49 | 33,738 |
| 2020-02-11 | $28.49 | $28.66 | $28.40 | $28.66 | $24.69 | 11,458 |
| 2020-02-10 | $28.45 | $28.50 | $28.21 | $28.38 | $24.45 | 27,057 |
| 2020-02-07 | $28.38 | $28.50 | $28.25 | $28.33 | $24.41 | 17,117 |
| 2020-02-06 | $28.35 | $28.38 | $28.21 | $28.38 | $24.45 | 21,095 |
| 2020-02-05 | $28.29 | $28.39 | $28.13 | $28.30 | $24.38 | 23,435 |
| 2020-02-04 | $28.17 | $28.29 | $28.17 | $28.21 | $24.30 | 27,889 |
| 2020-02-03 | $28.01 | $28.29 | $28.00 | $28.08 | $24.19 | 19,090 |
| 2020-01-31 | $28.33 | $28.49 | $27.96 | $27.98 | $24.11 | 46,306 |
| 2020-01-30 | $28.33 | $28.34 | $28.19 | $28.33 | $24.41 | 27,769 |
| 2020-01-29 | $28.40 | $28.40 | $28.10 | $28.31 | $24.39 | 20,112 |
| 2020-01-28 | $28.35 | $28.35 | $28.32 | $28.34 | $24.42 | 15,911 |
| 2020-01-27 | $28.29 | $28.35 | $28.18 | $28.29 | $24.37 | 31,737 |
| 2020-01-24 | $28.34 | $28.35 | $28.05 | $28.29 | $24.37 | 16,508 |
| 2020-01-23 | $28.32 | $28.37 | $28.12 | $28.34 | $24.42 | 9,918 |
| 2020-01-22 | $28.25 | $28.42 | $28.05 | $28.42 | $24.48 | 13,533 |
| 2020-01-21 | $28.42 | $28.45 | $27.98 | $28.05 | $24.17 | 27,348 |
| 2020-01-17 | $28.39 | $28.41 | $28.22 | $28.28 | $24.36 | 8,952 |
| 2020-01-16 | $28.36 | $28.45 | $28.25 | $28.26 | $24.35 | 33,153 |
| 2020-01-15 | $28.36 | $28.58 | $28.30 | $28.31 | $24.39 | 42,606 |
| 2020-01-14 | $28.22 | $28.41 | $28.12 | $28.36 | $24.43 | 22,292 |
| 2020-01-13 | $28.11 | $28.22 | $28.07 | $28.22 | $24.31 | 33,773 |
| 2020-01-10 | $27.94 | $28.11 | $27.81 | $28.11 | $24.22 | 12,856 |
| 2020-01-09 | $27.98 | $28.09 | $27.73 | $27.92 | $24.05 | 21,584 |
| 2020-01-08 | $27.95 | $28.03 | $27.77 | $27.85 | $23.99 | 22,620 |
| 2020-01-07 | $28.20 | $28.20 | $27.83 | $27.83 | $23.98 | 36,602 |
| 2020-01-06 | $28.28 | $28.28 | $28.00 | $28.03 | $24.15 | 42,621 |
| 2020-01-03 | $28.31 | $28.31 | $27.95 | $28.10 | $24.21 | 29,788 |
| 2020-01-02 | $28.00 | $28.30 | $27.95 | $28.30 | $24.38 | 30,691 |
| 2019-12-31 | $27.90 | $28.00 | $27.83 | $27.88 | $24.02 | 41,536 |
| 2019-12-30 | $27.96 | $27.96 | $27.69 | $27.93 | $24.06 | 18,031 |
| 2019-12-27 | $27.82 | $27.97 | $27.82 | $27.96 | $24.09 | 14,381 |
| 2019-12-26 | $27.79 | $27.83 | $27.72 | $27.80 | $23.95 | 12,434 |
| 2019-12-24 | $27.77 | $27.82 | $27.60 | $27.79 | $23.94 | 29,244 |
| 2019-12-23 | $27.69 | $27.80 | $27.67 | $27.80 | $23.95 | 27,143 |
| 2019-12-20 | $27.52 | $27.68 | $27.48 | $27.68 | $23.85 | 24,017 |
| 2019-12-19 | $27.43 | $27.54 | $27.43 | $27.52 | $23.71 | 24,533 |
| 2019-12-18 | $27.31 | $27.44 | $27.24 | $27.43 | $23.63 | 54,419 |
| 2019-12-17 | $27.17 | $27.32 | $27.12 | $27.31 | $23.53 | 68,628 |
| 2019-12-16 | $27.08 | $27.19 | $27.06 | $27.14 | $23.38 | 28,597 |
| 2019-12-13 | $27.07 | $27.12 | $26.94 | $27.01 | $23.27 | 143,297 |
| 2019-12-12 | $27.20 | $27.20 | $26.97 | $27.08 | $23.33 | 55,159 |
| 2019-12-11 | $27.32 | $27.33 | $27.11 | $27.20 | $23.43 | 86,639 |
| 2019-12-10 | $27.29 | $27.33 | $27.11 | $27.29 | $23.51 | 19,140 |
| 2019-12-09 | $27.43 | $27.54 | $27.08 | $27.37 | $23.58 | 56,955 |
| 2019-12-06 | $26.98 | $27.44 | $26.97 | $27.37 | $23.58 | 30,848 |
| 2019-12-05 | $26.98 | $27.06 | $26.92 | $27.00 | $23.26 | 47,372 |
| 2019-12-04 | $27.03 | $27.03 | $26.87 | $26.91 | $23.18 | 31,387 |
| 2019-12-03 | $26.89 | $27.13 | $26.87 | $26.99 | $23.25 | 49,093 |
| 2019-12-02 | $27.29 | $27.29 | $26.70 | $26.90 | $23.18 | 76,363 |
| 2019-11-29 | $27.46 | $27.50 | $27.16 | $27.24 | $23.47 | 81,887 |
| 2019-11-27 | $27.76 | $27.76 | $27.50 | $27.52 | $23.71 | 28,025 |
| 2019-11-26 | $27.88 | $27.88 | $27.60 | $27.60 | $23.78 | 34,262 |
| 2019-11-25 | $27.80 | $27.88 | $27.80 | $27.80 | $23.95 | 25,753 |
| 2019-11-22 | $27.60 | $27.90 | $27.53 | $27.87 | $24.01 | 20,212 |
| 2019-11-21 | $27.84 | $27.84 | $27.48 | $27.48 | $23.68 | 21,191 |
| 2019-11-20 | $28.19 | $28.19 | $28.02 | $28.08 | $23.84 | 8,472 |
| 2019-11-19 | $28.33 | $28.35 | $28.05 | $28.18 | $23.92 | 30,991 |
| 2019-11-18 | $28.38 | $28.38 | $28.15 | $28.16 | $23.91 | 14,954 |
| 2019-11-15 | $28.30 | $28.45 | $28.22 | $28.37 | $24.09 | 18,511 |
| 2019-11-14 | $28.15 | $28.30 | $28.08 | $28.30 | $24.03 | 21,634 |
| 2019-11-13 | $27.94 | $28.12 | $27.92 | $28.07 | $23.83 | 25,354 |
| 2019-11-12 | $27.78 | $27.98 | $27.58 | $27.87 | $23.66 | 19,052 |
| 2019-11-11 | $27.80 | $27.80 | $27.60 | $27.65 | $23.47 | 12,870 |
| 2019-11-08 | $27.68 | $27.69 | $27.55 | $27.63 | $23.46 | 7,005 |
| 2019-11-07 | $27.75 | $27.75 | $27.53 | $27.60 | $23.43 | 25,989 |
| 2019-11-06 | $27.70 | $27.82 | $27.57 | $27.81 | $23.61 | 16,906 |
| 2019-11-05 | $27.78 | $27.80 | $27.62 | $27.70 | $23.52 | 27,980 |
| 2019-11-04 | $27.84 | $27.84 | $27.67 | $27.80 | $23.60 | 21,869 |
| 2019-11-01 | $27.85 | $27.94 | $27.32 | $27.93 | $23.71 | 24,903 |
| 2019-10-31 | $28.00 | $28.15 | $27.69 | $27.71 | $23.53 | 157,907 |
| 2019-10-30 | $28.05 | $28.12 | $27.88 | $27.91 | $23.70 | 14,428 |
| 2019-10-29 | $28.15 | $28.15 | $27.91 | $27.99 | $23.76 | 25,087 |
| 2019-10-28 | $28.18 | $28.18 | $28.05 | $28.14 | $23.89 | 11,847 |
| 2019-10-25 | $28.16 | $28.17 | $28.10 | $28.16 | $23.91 | 15,809 |
| 2019-10-24 | $28.15 | $28.18 | $28.00 | $28.18 | $23.92 | 21,684 |
| 2019-10-23 | $28.09 | $28.17 | $28.06 | $28.06 | $23.82 | 14,293 |
| 2019-10-22 | $28.12 | $28.18 | $27.94 | $27.99 | $23.76 | 22,296 |
| 2019-10-21 | $28.10 | $28.16 | $27.95 | $28.05 | $23.81 | 14,518 |
| 2019-10-18 | $28.17 | $28.20 | $28.03 | $28.03 | $23.80 | 19,698 |
| 2019-10-17 | $28.23 | $28.23 | $28.05 | $28.05 | $23.81 | 18,284 |
| 2019-10-16 | $28.17 | $28.18 | $28.05 | $28.17 | $23.92 | 19,701 |
| 2019-10-15 | $28.27 | $28.29 | $28.07 | $28.12 | $23.87 | 35,331 |
| 2019-10-14 | $28.03 | $28.29 | $27.98 | $28.27 | $24.00 | 27,312 |
| 2019-10-11 | $27.97 | $28.05 | $27.94 | $27.99 | $23.76 | 9,774 |
| 2019-10-10 | $27.97 | $28.01 | $27.87 | $27.94 | $23.72 | 6,781 |
| 2019-10-09 | $28.01 | $28.02 | $27.87 | $27.87 | $23.66 | 46,508 |
| 2019-10-08 | $27.86 | $27.99 | $27.81 | $27.93 | $23.71 | 34,307 |
| 2019-10-07 | $27.86 | $27.87 | $27.65 | $27.87 | $23.66 | 41,553 |
| 2019-10-04 | $27.88 | $28.02 | $27.75 | $27.76 | $23.57 | 9,716 |
| 2019-10-03 | $27.87 | $27.88 | $27.70 | $27.83 | $23.63 | 12,051 |
| 2019-10-02 | $27.98 | $27.98 | $27.69 | $27.72 | $23.53 | 18,117 |
| 2019-10-01 | $27.86 | $27.97 | $27.73 | $27.94 | $23.72 | 17,901 |
| 2019-09-30 | $27.87 | $27.87 | $27.67 | $27.76 | $23.57 | 93,902 |
| 2019-09-27 | $27.79 | $27.86 | $27.66 | $27.86 | $23.65 | 28,137 |
| 2019-09-26 | $27.80 | $27.81 | $27.71 | $27.74 | $23.55 | 7,849 |
| 2019-09-25 | $27.84 | $27.85 | $27.71 | $27.78 | $23.58 | 25,669 |
| 2019-09-24 | $27.67 | $27.88 | $27.66 | $27.73 | $23.54 | 12,078 |
| 2019-09-23 | $27.76 | $27.87 | $27.59 | $27.81 | $23.61 | 29,873 |
| 2019-09-20 | $27.69 | $27.76 | $27.59 | $27.68 | $23.50 | 12,438 |
| 2019-09-19 | $27.74 | $27.74 | $27.59 | $27.59 | $23.42 | 12,555 |
| 2019-09-18 | $27.72 | $27.72 | $27.54 | $27.61 | $23.44 | 18,080 |
| 2019-09-17 | $27.57 | $27.61 | $27.43 | $27.51 | $23.36 | 30,544 |
| 2019-09-16 | $27.64 | $27.64 | $27.41 | $27.53 | $23.38 | 8,485 |
| 2019-09-13 | $27.81 | $27.81 | $27.40 | $27.42 | $23.28 | 23,708 |
| 2019-09-12 | $27.85 | $27.85 | $27.68 | $27.81 | $23.61 | 16,636 |
| 2019-09-11 | $27.89 | $27.91 | $27.67 | $27.85 | $23.64 | 27,894 |
| 2019-09-10 | $27.92 | $27.93 | $27.71 | $27.80 | $23.60 | 23,321 |
| 2019-09-09 | $28.05 | $28.08 | $27.88 | $27.88 | $23.67 | 19,949 |
| 2019-09-06 | $27.99 | $28.12 | $27.90 | $28.12 | $23.87 | 28,899 |
| 2019-09-05 | $27.93 | $28.00 | $27.85 | $27.94 | $23.72 | 32,146 |
| 2019-09-04 | $27.76 | $27.93 | $27.76 | $27.93 | $23.71 | 28,006 |
| 2019-09-03 | $27.73 | $27.76 | $27.56 | $27.75 | $23.56 | 16,825 |
| 2019-08-30 | $27.66 | $27.69 | $27.48 | $27.58 | $23.41 | 113,030 |
| 2019-08-29 | $27.69 | $27.76 | $27.53 | $27.67 | $23.49 | 43,727 |
| 2019-08-28 | $27.59 | $27.74 | $27.59 | $27.60 | $23.43 | 23,224 |
| 2019-08-27 | $27.63 | $27.63 | $27.45 | $27.52 | $23.36 | 19,359 |
| 2019-08-26 | $27.63 | $27.63 | $27.35 | $27.49 | $23.34 | 26,702 |
| 2019-08-23 | $27.57 | $27.75 | $27.40 | $27.42 | $23.28 | 34,664 |
| 2019-08-22 | $27.74 | $27.79 | $27.40 | $27.48 | $23.33 | 43,389 |
| 2019-08-21 | $28.14 | $28.20 | $28.07 | $28.08 | $23.49 | 23,228 |
| 2019-08-20 | $28.06 | $28.14 | $27.86 | $28.07 | $23.48 | 41,868 |
| 2019-08-19 | $28.00 | $28.08 | $27.85 | $28.06 | $23.48 | 18,514 |
| 2019-08-16 | $28.05 | $28.16 | $27.85 | $27.95 | $23.38 | 35,997 |
| 2019-08-15 | $27.82 | $28.06 | $27.82 | $27.99 | $23.42 | 25,251 |
| 2019-08-14 | $27.40 | $27.82 | $27.40 | $27.82 | $23.27 | 54,850 |
| 2019-08-13 | $27.52 | $27.80 | $27.37 | $27.75 | $23.22 | 31,469 |
| 2019-08-12 | $27.41 | $27.52 | $27.20 | $27.47 | $22.98 | 150,166 |
| 2019-08-09 | $27.43 | $27.58 | $27.16 | $27.26 | $22.81 | 150,342 |
| 2019-08-08 | $27.49 | $27.49 | $27.13 | $27.26 | $22.81 | 90,015 |
| 2019-08-07 | $27.20 | $27.30 | $27.13 | $27.13 | $22.70 | 117,142 |
| 2019-08-06 | $27.41 | $27.49 | $27.21 | $27.49 | $23.00 | 20,281 |
| 2019-08-05 | $27.42 | $27.51 | $27.06 | $27.17 | $22.73 | 53,270 |
| 2019-08-02 | $27.72 | $27.72 | $27.50 | $27.51 | $23.02 | 65,428 |
| 2019-08-01 | $27.53 | $27.83 | $27.48 | $27.59 | $23.08 | 36,529 |
| 2019-07-31 | $27.35 | $27.53 | $27.35 | $27.46 | $22.97 | 131,906 |
| 2019-07-30 | $27.57 | $27.61 | $27.35 | $27.35 | $22.88 | 23,159 |
| 2019-07-29 | $27.53 | $27.61 | $27.45 | $27.58 | $23.07 | 47,527 |
| 2019-07-26 | $27.45 | $27.69 | $27.35 | $27.51 | $23.02 | 37,349 |
| 2019-07-25 | $27.47 | $27.49 | $27.34 | $27.39 | $22.91 | 21,699 |
| 2019-07-24 | $27.31 | $27.54 | $27.29 | $27.47 | $22.98 | 38,983 |
| 2019-07-23 | $27.40 | $27.40 | $27.24 | $27.30 | $22.84 | 15,731 |
| 2019-07-22 | $27.21 | $27.42 | $27.21 | $27.35 | $22.88 | 32,300 |
| 2019-07-19 | $27.18 | $27.43 | $27.18 | $27.30 | $22.84 | 52,304 |
| 2019-07-18 | $27.14 | $27.24 | $27.12 | $27.16 | $22.72 | 27,955 |
| 2019-07-17 | $26.95 | $27.10 | $26.89 | $27.09 | $22.66 | 66,321 |
| 2019-07-16 | $26.85 | $26.95 | $26.83 | $26.95 | $22.55 | 54,990 |
| 2019-07-15 | $26.80 | $26.84 | $26.74 | $26.81 | $22.43 | 33,047 |
| 2019-07-12 | $26.78 | $26.81 | $26.74 | $26.80 | $22.42 | 25,267 |
| 2019-07-11 | $26.70 | $26.79 | $26.69 | $26.78 | $22.40 | 26,342 |
| 2019-07-10 | $26.69 | $26.70 | $26.60 | $26.67 | $22.31 | 22,282 |
| 2019-07-09 | $26.60 | $26.68 | $26.59 | $26.64 | $22.29 | 26,649 |
| 2019-07-08 | $26.64 | $26.64 | $26.51 | $26.63 | $22.28 | 17,324 |
| 2019-07-05 | $26.62 | $26.65 | $26.48 | $26.63 | $22.28 | 23,534 |
| 2019-07-03 | $26.59 | $26.66 | $26.59 | $26.65 | $22.30 | 21,340 |
| 2019-07-02 | $26.46 | $26.61 | $26.44 | $26.59 | $22.25 | 38,544 |
| 2019-07-01 | $26.39 | $26.47 | $26.30 | $26.44 | $22.12 | 69,585 |
| 2019-06-28 | $26.56 | $26.61 | $26.21 | $26.25 | $21.96 | 186,150 |
| 2019-06-27 | $26.65 | $26.67 | $26.51 | $26.51 | $22.18 | 21,205 |
| 2019-06-26 | $26.67 | $26.67 | $26.47 | $26.65 | $22.30 | 38,907 |
| 2019-06-25 | $26.67 | $26.69 | $26.58 | $26.58 | $22.24 | 71,134 |
| 2019-06-24 | $26.70 | $26.70 | $26.57 | $26.58 | $22.24 | 14,669 |
| 2019-06-21 | $26.66 | $26.73 | $26.58 | $26.60 | $22.25 | 22,079 |
| 2019-06-20 | $26.80 | $26.83 | $26.56 | $26.58 | $22.24 | 39,156 |
| 2019-06-19 | $26.70 | $26.72 | $26.60 | $26.60 | $22.25 | 61,506 |
| 2019-06-18 | $26.94 | $26.97 | $26.59 | $26.67 | $22.31 | 187,994 |
| 2019-06-17 | $26.96 | $26.97 | $26.76 | $26.79 | $22.41 | 48,259 |
| 2019-06-14 | $26.84 | $26.96 | $26.82 | $26.95 | $22.55 | 40,188 |
| 2019-06-13 | $26.83 | $26.84 | $26.77 | $26.82 | $22.44 | 16,233 |
| 2019-06-12 | $26.79 | $26.83 | $26.75 | $26.80 | $22.42 | 20,819 |
| 2019-06-11 | $26.79 | $26.80 | $26.67 | $26.79 | $22.41 | 15,146 |
| 2019-06-10 | $26.72 | $26.78 | $26.70 | $26.74 | $22.37 | 24,696 |
| 2019-06-07 | $26.68 | $26.75 | $26.56 | $26.69 | $22.33 | 36,410 |
| 2019-06-06 | $26.68 | $26.68 | $26.55 | $26.66 | $22.30 | 19,052 |
| 2019-06-05 | $26.69 | $26.69 | $26.52 | $26.60 | $22.25 | 457,305 |
| 2019-06-04 | $26.51 | $26.69 | $26.40 | $26.69 | $22.33 | 44,786 |
| 2019-06-03 | $26.34 | $26.50 | $26.34 | $26.36 | $22.05 | 49,454 |
| 2019-05-31 | $26.40 | $26.53 | $26.30 | $26.35 | $22.04 | 81,667 |
| 2019-05-30 | $26.45 | $26.48 | $26.21 | $26.40 | $22.09 | 74,140 |
| 2019-05-29 | $26.44 | $26.51 | $26.26 | $26.39 | $22.08 | 104,323 |
| 2019-05-28 | $26.51 | $26.62 | $26.43 | $26.44 | $22.12 | 152,467 |
| 2019-05-24 | $26.48 | $26.53 | $26.34 | $26.51 | $22.18 | 17,500 |
| 2019-05-23 | $26.33 | $26.43 | $26.33 | $26.43 | $22.11 | 25,625 |
| 2019-05-22 | $26.75 | $26.83 | $26.75 | $26.78 | $22.07 | 28,311 |
| 2019-05-21 | $26.70 | $26.77 | $26.65 | $26.74 | $22.03 | 17,992 |
| 2019-05-20 | $26.75 | $26.75 | $26.57 | $26.65 | $21.96 | 30,585 |
| 2019-05-17 | $26.69 | $26.75 | $26.63 | $26.70 | $22.00 | 28,971 |
| 2019-05-16 | $26.75 | $26.80 | $26.70 | $26.76 | $22.05 | 23,687 |
| 2019-05-15 | $26.69 | $26.75 | $26.65 | $26.75 | $22.04 | 26,544 |
| 2019-05-14 | $26.62 | $26.69 | $26.58 | $26.69 | $21.99 | 29,833 |
| 2019-05-13 | $26.62 | $26.63 | $26.50 | $26.61 | $21.93 | 39,624 |
| 2019-05-10 | $26.54 | $26.62 | $26.54 | $26.59 | $21.91 | 16,490 |
| 2019-05-09 | $26.64 | $26.64 | $26.52 | $26.59 | $21.91 | 21,875 |
| 2019-05-08 | $26.55 | $26.63 | $26.55 | $26.60 | $21.92 | 14,992 |
| 2019-05-07 | $26.66 | $26.66 | $26.51 | $26.53 | $21.86 | 19,347 |
| 2019-05-06 | $26.49 | $26.66 | $26.47 | $26.66 | $21.97 | 51,930 |
| 2019-05-03 | $26.64 | $26.64 | $26.52 | $26.55 | $21.88 | 10,157 |
| 2019-05-02 | $26.61 | $26.62 | $26.50 | $26.56 | $21.88 | 24,850 |
| 2019-05-01 | $26.49 | $26.64 | $26.42 | $26.55 | $21.88 | 28,596 |
| 2019-04-30 | $26.58 | $26.64 | $26.34 | $26.38 | $21.74 | 212,058 |
| 2019-04-29 | $26.68 | $26.68 | $26.56 | $26.57 | $21.89 | 25,806 |
| 2019-04-26 | $26.70 | $26.83 | $26.51 | $26.54 | $21.87 | 29,955 |
| 2019-04-25 | $26.73 | $26.78 | $26.70 | $26.71 | $22.01 | 8,709 |
| 2019-04-24 | $26.83 | $26.83 | $26.71 | $26.78 | $22.07 | 16,861 |
| 2019-04-23 | $26.75 | $26.84 | $26.73 | $26.74 | $22.03 | 61,714 |
| 2019-04-22 | $26.85 | $26.85 | $26.69 | $26.69 | $21.99 | 39,263 |
| 2019-04-18 | $26.79 | $26.95 | $26.64 | $26.80 | $22.08 | 166,628 |
| 2019-04-17 | $26.86 | $26.86 | $26.57 | $26.79 | $22.07 | 78,320 |
| 2019-04-16 | $26.88 | $26.93 | $26.77 | $26.86 | $22.13 | 164,644 |
| 2019-04-15 | $26.83 | $26.87 | $26.70 | $26.87 | $22.14 | 20,940 |
| 2019-04-12 | $26.81 | $26.81 | $26.71 | $26.81 | $22.09 | 14,684 |
| 2019-04-11 | $26.71 | $26.80 | $26.61 | $26.76 | $22.04 | 26,585 |
| 2019-04-10 | $26.55 | $26.72 | $26.51 | $26.72 | $22.02 | 47,091 |
| 2019-04-09 | $26.60 | $26.61 | $26.48 | $26.48 | $21.82 | 17,771 |
| 2019-04-08 | $26.62 | $26.66 | $26.55 | $26.55 | $21.88 | 21,778 |
| 2019-04-05 | $26.55 | $26.66 | $26.48 | $26.62 | $21.93 | 246,707 |
| 2019-04-04 | $26.39 | $26.56 | $26.35 | $26.56 | $21.88 | 37,011 |
| 2019-04-03 | $26.43 | $26.43 | $26.30 | $26.33 | $21.69 | 56,346 |
| 2019-04-02 | $26.31 | $26.43 | $26.31 | $26.33 | $21.69 | 25,561 |
| 2019-04-01 | $26.43 | $26.45 | $26.25 | $26.39 | $21.74 | 44,391 |
| 2019-03-29 | $26.26 | $26.39 | $26.12 | $26.35 | $21.71 | 86,958 |
| 2019-03-28 | $26.27 | $26.27 | $26.17 | $26.20 | $21.59 | 22,851 |
| 2019-03-27 | $26.29 | $26.34 | $26.17 | $26.17 | $21.56 | 49,509 |
| 2019-03-26 | $26.35 | $26.42 | $26.15 | $26.28 | $21.65 | 103,955 |
| 2019-03-25 | $26.40 | $26.42 | $26.33 | $26.35 | $21.71 | 79,280 |
| 2019-03-22 | $26.35 | $26.51 | $26.35 | $26.38 | $21.74 | 28,832 |
| 2019-03-21 | $26.49 | $26.53 | $26.33 | $26.36 | $21.72 | 69,454 |
| 2019-03-20 | $26.55 | $26.60 | $26.33 | $26.48 | $21.82 | 104,791 |
| 2019-03-19 | $26.58 | $26.64 | $26.45 | $26.55 | $21.88 | 36,066 |
| 2019-03-18 | $26.74 | $26.77 | $26.52 | $26.62 | $21.93 | 65,921 |
| 2019-03-15 | $26.74 | $26.74 | $26.59 | $26.63 | $21.94 | 70,011 |
| 2019-03-14 | $26.69 | $26.72 | $26.52 | $26.71 | $22.01 | 50,925 |
| 2019-03-13 | $26.57 | $26.86 | $26.57 | $26.68 | $21.98 | 90,350 |
| 2019-03-12 | $26.68 | $26.76 | $26.65 | $26.72 | $22.02 | 26,976 |
| 2019-03-11 | $26.66 | $26.75 | $26.51 | $26.73 | $22.02 | 692,503 |
| 2019-03-08 | $26.30 | $26.69 | $26.30 | $26.68 | $21.98 | 52,693 |
| 2019-03-07 | $26.55 | $26.55 | $26.35 | $26.35 | $21.71 | 29,654 |
| 2019-03-06 | $26.50 | $26.58 | $26.41 | $26.55 | $21.88 | 52,701 |
| 2019-03-05 | $26.55 | $26.63 | $26.39 | $26.60 | $21.92 | 69,152 |
| 2019-03-04 | $26.59 | $26.60 | $26.36 | $26.58 | $21.90 | 32,038 |
| 2019-03-01 | $26.65 | $26.66 | $26.36 | $26.66 | $21.97 | 98,900 |
| 2019-02-28 | $26.87 | $26.87 | $26.45 | $26.45 | $21.79 | 58,411 |
| 2019-02-27 | $26.86 | $26.86 | $26.65 | $26.71 | $22.01 | 112,627 |
| 2019-02-26 | $26.85 | $26.93 | $26.70 | $26.80 | $22.08 | 44,095 |
| 2019-02-25 | $26.80 | $26.87 | $26.60 | $26.75 | $22.04 | 39,267 |
| 2019-02-22 | $26.75 | $26.88 | $26.62 | $26.85 | $22.12 | 45,581 |
| 2019-02-21 | $26.58 | $26.92 | $26.58 | $26.80 | $22.08 | 66,436 |
| 2019-02-20 | $26.90 | $27.00 | $26.72 | $27.00 | $21.87 | 74,182 |
| 2019-02-19 | $26.75 | $26.96 | $26.68 | $26.87 | $21.77 | 65,747 |
| 2019-02-15 | $26.59 | $26.75 | $26.38 | $26.75 | $21.67 | 29,427 |
| 2019-02-14 | $26.44 | $26.55 | $26.44 | $26.52 | $21.49 | 2,906 |
| 2019-02-13 | $26.86 | $26.86 | $26.56 | $26.65 | $21.59 | 32,414 |
| 2019-02-12 | $26.58 | $26.58 | $26.42 | $26.54 | $21.50 | 15,825 |
| 2019-02-11 | $26.38 | $26.59 | $26.37 | $26.37 | $21.36 | 19,116 |
| 2019-02-08 | $26.48 | $26.48 | $26.33 | $26.41 | $21.40 | 17,160 |
| 2019-02-07 | $26.60 | $26.60 | $26.47 | $26.48 | $21.45 | 26,267 |
| 2019-02-06 | $26.71 | $26.77 | $26.45 | $26.53 | $21.49 | 95,565 |
| 2019-02-05 | $26.97 | $27.13 | $26.89 | $26.92 | $21.81 | 535,037 |
| 2019-02-04 | $26.98 | $27.01 | $26.90 | $26.92 | $21.81 | 78,514 |
| 2019-02-01 | $26.90 | $27.05 | $26.66 | $26.99 | $21.87 | 362,401 |
| 2019-01-31 | $26.47 | $27.38 | $26.43 | $27.38 | $22.18 | 2,553,896 |
| 2019-01-30 | $26.15 | $26.50 | $26.07 | $26.47 | $21.45 | 373,360 |
| 2019-01-29 | $26.17 | $26.18 | $25.92 | $26.18 | $21.21 | 347,141 |
| 2019-01-28 | $25.85 | $26.20 | $25.85 | $26.17 | $21.20 | 111,637 |
| 2019-01-25 | $25.87 | $26.02 | $25.80 | $26.02 | $21.08 | 119,316 |
| 2019-01-24 | $25.73 | $25.85 | $25.70 | $25.84 | $20.93 | 48,632 |
| 2019-01-23 | $25.59 | $25.69 | $25.59 | $25.69 | $20.81 | 50,181 |
| 2019-01-22 | $25.55 | $25.61 | $25.50 | $25.59 | $20.73 | 75,526 |
| 2019-01-18 | $25.61 | $25.61 | $25.46 | $25.61 | $20.75 | 35,484 |
| 2019-01-17 | $25.45 | $25.56 | $25.44 | $25.56 | $20.71 | 47,195 |
| 2019-01-16 | $25.33 | $25.50 | $25.32 | $25.47 | $20.63 | 98,616 |
| 2019-01-15 | $25.44 | $25.44 | $25.31 | $25.32 | $20.51 | 59,481 |
| 2019-01-14 | $25.48 | $25.76 | $25.36 | $25.40 | $20.58 | 115,077 |
| 2019-01-11 | $25.45 | $25.49 | $25.36 | $25.49 | $20.65 | 66,474 |
| 2019-01-10 | $25.35 | $25.42 | $25.30 | $25.42 | $20.59 | 160,639 |
| 2019-01-09 | $25.44 | $25.45 | $25.33 | $25.35 | $20.54 | 110,027 |
| 2019-01-08 | $25.45 | $25.45 | $25.36 | $25.39 | $20.57 | 229,103 |
| 2019-01-07 | $25.50 | $25.50 | $25.41 | $25.44 | $20.61 | 144,314 |
| 2019-01-04 | $25.24 | $25.45 | $25.24 | $25.44 | $20.61 | 803,100 |
| 2019-01-03 | $25.05 | $25.54 | $25.00 | $25.35 | $20.54 | 145,393 |
| 2019-01-02 | $25.05 | $25.09 | $24.95 | $25.05 | $20.29 | 86,090 |
| 2018-12-31 | $25.00 | $25.15 | $24.98 | $25.04 | $20.29 | 86,585 |
| 2018-12-28 | $24.99 | $25.00 | $24.95 | $25.00 | $20.25 | 47,272 |
| 2018-12-27 | $24.87 | $25.05 | $24.85 | $25.00 | $20.25 | 47,955 |
| 2018-12-26 | $24.92 | $24.95 | $24.86 | $24.89 | $20.17 | 38,324 |
| 2018-12-24 | $24.95 | $25.00 | $24.89 | $24.93 | $20.20 | 17,815 |
| 2018-12-21 | $25.00 | $25.00 | $24.85 | $25.00 | $20.25 | 278,234 |
| 2018-12-20 | $25.00 | $25.00 | $24.91 | $24.95 | $20.21 | 142,977 |
| 2018-12-19 | $24.95 | $25.02 | $24.95 | $25.00 | $20.25 | 259,868 |
| 2018-12-18 | $24.95 | $24.99 | $24.92 | $24.96 | $20.22 | 242,160 |
| 2018-12-17 | $24.95 | $24.98 | $24.81 | $24.95 | $20.21 | 494,551 |
| 2018-12-14 | $24.92 | $24.97 | $24.82 | $24.95 | $20.21 | 226,061 |
| 2018-12-13 | $24.92 | $24.98 | $24.90 | $24.95 | $20.21 | 198,157 |
| 2018-12-12 | $24.97 | $24.98 | $24.90 | $24.97 | $20.23 | 255,833 |
| 2018-12-11 | $24.95 | $24.97 | $24.90 | $24.95 | $20.21 | 227,101 |
| 2018-12-10 | $24.90 | $24.95 | $24.80 | $24.95 | $20.21 | 273,064 |
| 2018-12-07 | $24.75 | $24.90 | $24.75 | $24.90 | $20.17 | 269,539 |
| 2018-12-06 | $24.90 | $24.90 | $24.70 | $24.72 | $20.03 | 334,630 |
| 2018-12-04 | $24.80 | $24.85 | $24.67 | $24.84 | $20.12 | 664,636 |
| 2018-12-03 | $24.85 | $24.90 | $24.75 | $24.75 | $20.05 | 450,595 |
| 2018-11-30 | $24.90 | $24.90 | $24.80 | $24.85 | $20.13 | 1,247,164 |
| 2018-11-29 | $24.80 | $24.90 | $24.77 | $24.85 | $20.13 | 4,576,933 |
Nisource Inc (Holding Co.) (NI-P-B) News Headlines
Recent Nisource Inc (Holding Co.) (NI-P-B) News
Similar Companies to Nisource Inc (Holding Co.) (NI-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 | -- | -- | -- |