ST JOSEPH LIGHT & POWER CO (SAJ) Exchange: NYSE
Data as of Aug. 22, 2025
$26.08 ($-0.13) -0.49%
ST JOSEPH LIGHT & POWER CO - Daily Information
Click for more stock information on ST JOSEPH LIGHT & POWER CO.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.03 |
| Previous Close | $26.08 |
| High | $26.14 |
| Low | $26.01 |
| Adjusted Open | $26.03 |
| Previous Adjusted Close | $26.08 |
| Adjusted High | $26.14 |
| Adjusted Low | $26.01 |
About ST JOSEPH LIGHT & POWER CO (SAJ)
DELISTED - ST JOSEPH LIGHT & POWER CO
Invest in ST JOSEPH LIGHT & POWER CO (SAJ)
Historical Stock Data for ST JOSEPH LIGHT & POWER CO (SAJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $26.03 | $26.14 | $26.01 | $26.08 | $26.08 | 5,939 |
| 2025-08-07 | $26.23 | $26.23 | $26.15 | $26.21 | $26.21 | 1,507 |
| 2025-08-06 | $26.38 | $26.38 | $26.05 | $26.19 | $26.19 | 3,999 |
| 2025-08-05 | $26.14 | $26.50 | $26.00 | $26.29 | $26.29 | 4,376 |
| 2025-08-04 | $26.15 | $26.27 | $26.14 | $26.20 | $26.20 | 2,954 |
| 2025-08-01 | $25.98 | $25.99 | $25.98 | $25.99 | $25.99 | 1,791 |
| 2025-07-31 | $26.19 | $26.61 | $26.00 | $26.07 | $26.07 | 2,168 |
| 2025-07-30 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 255 |
| 2025-07-29 | $26.06 | $26.06 | $25.97 | $25.97 | $25.97 | 1,807 |
| 2025-07-28 | $25.95 | $25.95 | $25.80 | $25.80 | $25.80 | 2,852 |
| 2025-07-25 | $26.06 | $26.52 | $25.74 | $25.95 | $25.95 | 6,170 |
| 2025-07-24 | $25.65 | $26.07 | $25.65 | $26.07 | $26.07 | 733 |
| 2025-07-23 | $25.84 | $25.97 | $25.84 | $25.97 | $25.97 | 861 |
| 2025-07-22 | $25.97 | $26.41 | $25.97 | $26.11 | $26.11 | 3,089 |
| 2025-07-21 | $25.70 | $26.61 | $25.70 | $25.96 | $25.96 | 7,694 |
| 2025-07-18 | $25.76 | $26.37 | $25.76 | $25.90 | $25.90 | 6,246 |
| 2025-07-17 | $25.81 | $26.92 | $25.43 | $25.46 | $25.46 | 2,645 |
| 2025-07-16 | $25.50 | $25.77 | $25.50 | $25.76 | $25.76 | 2,754 |
| 2025-07-15 | $25.30 | $25.75 | $25.30 | $25.75 | $25.75 | 5,239 |
| 2025-07-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2025-07-11 | $25.65 | $25.65 | $25.48 | $25.65 | $25.65 | 710 |
| 2025-07-10 | $25.35 | $25.62 | $25.19 | $25.62 | $25.62 | 5,924 |
| 2025-07-09 | $25.48 | $25.48 | $25.42 | $25.42 | $25.42 | 2,406 |
| 2025-07-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 364 |
| 2025-07-07 | $25.23 | $25.35 | $25.23 | $25.35 | $25.35 | 1,615 |
| 2025-07-03 | $25.35 | $25.35 | $25.28 | $25.35 | $25.35 | 1,544 |
| 2025-07-02 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 686 |
| 2025-07-01 | $25.53 | $25.53 | $25.35 | $25.40 | $25.40 | 601 |
| 2025-06-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 35 |
| 2025-06-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1,250 |
| 2025-06-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2025-06-25 | $25.23 | $25.37 | $25.23 | $25.37 | $25.37 | 1,509 |
| 2025-06-24 | $25.57 | $25.57 | $25.33 | $25.33 | $25.33 | 1,894 |
| 2025-06-23 | $25.23 | $25.60 | $25.22 | $25.38 | $25.38 | 1,270 |
| 2025-06-20 | $25.34 | $25.39 | $25.26 | $25.26 | $25.26 | 5,209 |
| 2025-06-18 | $25.65 | $25.65 | $25.39 | $25.53 | $25.53 | 2,490 |
| 2025-06-17 | $25.36 | $25.55 | $25.36 | $25.55 | $25.55 | 426 |
| 2025-06-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 84 |
| 2025-06-13 | $25.54 | $25.60 | $25.34 | $25.60 | $25.60 | 2,411 |
| 2025-06-12 | $25.59 | $25.65 | $25.58 | $25.64 | $25.64 | 8,849 |
| 2025-06-11 | $25.65 | $25.82 | $25.49 | $25.60 | $25.60 | 19,833 |
| 2025-06-10 | $25.79 | $25.80 | $25.72 | $25.72 | $25.72 | 1,564 |
| 2025-06-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 16 |
| 2025-06-06 | $25.55 | $25.74 | $25.55 | $25.55 | $25.55 | 5,067 |
| 2025-06-05 | $25.67 | $25.92 | $25.51 | $25.55 | $25.55 | 3,268 |
| 2025-06-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 387 |
| 2025-06-03 | $25.46 | $25.94 | $25.46 | $25.81 | $25.81 | 6,693 |
| 2025-06-02 | $25.58 | $25.60 | $25.41 | $25.44 | $25.44 | 3,675 |
| 2025-05-30 | $25.33 | $25.48 | $25.33 | $25.48 | $25.48 | 938 |
| 2025-05-29 | $25.30 | $25.54 | $25.30 | $25.43 | $25.43 | 1,235 |
| 2025-05-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 76 |
| 2025-05-27 | $25.60 | $25.60 | $25.18 | $25.31 | $25.31 | 2,938 |
| 2025-05-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 332 |
| 2025-05-22 | $25.28 | $25.62 | $25.28 | $25.31 | $25.31 | 4,803 |
| 2025-05-21 | $25.42 | $25.61 | $25.30 | $25.32 | $25.32 | 3,728 |
| 2025-05-20 | $25.22 | $25.43 | $25.22 | $25.43 | $25.43 | 5,763 |
| 2025-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 725 |
| 2025-05-16 | $25.40 | $25.40 | $25.24 | $25.26 | $25.26 | 2,155 |
| 2025-05-15 | $25.10 | $25.40 | $25.10 | $25.40 | $25.40 | 1,922 |
| 2025-05-14 | $25.33 | $25.33 | $25.33 | $25.33 | $24.84 | 615 |
| 2025-05-13 | $25.55 | $25.60 | $25.55 | $25.60 | $25.11 | 513 |
| 2025-05-12 | $25.48 | $25.48 | $25.48 | $25.48 | $24.99 | 0 |
| 2025-05-09 | $25.65 | $25.71 | $25.41 | $25.48 | $24.99 | 3,441 |
| 2025-05-08 | $25.30 | $25.57 | $25.26 | $25.52 | $25.03 | 5,810 |
| 2025-05-07 | $25.65 | $25.75 | $25.60 | $25.62 | $25.12 | 3,388 |
| 2025-05-06 | $25.75 | $25.75 | $25.65 | $25.69 | $25.19 | 1,311 |
| 2025-05-05 | $25.65 | $25.70 | $25.65 | $25.65 | $25.16 | 1,680 |
| 2025-05-02 | $25.48 | $25.57 | $25.48 | $25.53 | $25.53 | 1,353 |
| 2025-05-01 | $25.45 | $25.57 | $25.45 | $25.57 | $25.57 | 2,077 |
| 2025-04-30 | $25.49 | $25.50 | $25.49 | $25.50 | $25.50 | 544 |
| 2025-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 112 |
| 2025-04-28 | $25.32 | $25.50 | $25.32 | $25.48 | $25.48 | 2,955 |
| 2025-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 147 |
| 2025-04-24 | $25.32 | $25.46 | $25.32 | $25.45 | $25.45 | 442 |
| 2025-04-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,397 |
| 2025-04-22 | $25.30 | $25.40 | $25.30 | $25.40 | $25.40 | 839 |
| 2025-04-21 | $25.37 | $25.48 | $25.30 | $25.31 | $25.31 | 4,801 |
| 2025-04-17 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 2,017 |
| 2025-04-16 | $25.32 | $25.41 | $25.30 | $25.32 | $25.32 | 972 |
| 2025-04-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 17 |
| 2025-04-14 | $25.12 | $25.40 | $25.12 | $25.24 | $25.24 | 3,146 |
| 2025-04-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,104 |
| 2025-04-10 | $25.20 | $25.43 | $25.15 | $25.15 | $25.15 | 4,664 |
| 2025-04-09 | $25.10 | $25.48 | $25.10 | $25.35 | $25.35 | 3,842 |
| 2025-04-08 | $25.20 | $25.28 | $25.00 | $25.21 | $25.21 | 4,122 |
| 2025-04-07 | $25.15 | $25.22 | $24.74 | $25.20 | $25.20 | 17,838 |
| 2025-04-04 | $25.30 | $25.32 | $25.21 | $25.25 | $25.25 | 5,953 |
| 2025-04-03 | $25.21 | $25.30 | $25.21 | $25.30 | $25.30 | 800 |
| 2025-04-02 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 110 |
| 2025-04-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 77 |
| 2025-03-31 | $25.34 | $25.42 | $25.34 | $25.41 | $25.41 | 1,236 |
| 2025-03-28 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2025-03-27 | $25.31 | $25.49 | $25.31 | $25.47 | $25.47 | 706 |
| 2025-03-26 | $25.30 | $25.35 | $25.30 | $25.30 | $25.30 | 923 |
| 2025-03-25 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 608 |
| 2025-03-24 | $25.40 | $25.47 | $25.40 | $25.47 | $25.47 | 642 |
| 2025-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 446 |
| 2025-03-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 271 |
| 2025-03-19 | $25.33 | $25.40 | $25.24 | $25.24 | $25.24 | 2,447 |
| 2025-03-18 | $25.20 | $25.33 | $25.20 | $25.33 | $25.33 | 1,334 |
| 2025-03-17 | $25.11 | $25.20 | $25.10 | $25.20 | $25.20 | 6,720 |
| 2025-03-14 | $25.16 | $25.21 | $25.07 | $25.20 | $25.20 | 10,082 |
| 2025-03-13 | $25.02 | $25.09 | $25.02 | $25.07 | $25.07 | 2,326 |
| 2025-03-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 365 |
| 2025-03-11 | $25.09 | $25.09 | $25.01 | $25.04 | $25.04 | 3,459 |
| 2025-03-10 | $25.22 | $25.28 | $24.94 | $25.22 | $25.22 | 10,079 |
| 2025-03-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 202 |
| 2025-03-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2025-03-05 | $25.39 | $25.47 | $25.39 | $25.45 | $25.45 | 1,600 |
| 2025-03-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 182 |
| 2025-03-03 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 519 |
| 2025-02-28 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 492 |
| 2025-02-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 88 |
| 2025-02-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 139 |
| 2025-02-25 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 54 |
| 2025-02-24 | $25.20 | $25.35 | $25.16 | $25.24 | $25.24 | 1,272 |
| 2025-02-21 | $25.13 | $25.22 | $25.09 | $25.22 | $25.22 | 1,558 |
| 2025-02-20 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 1,253 |
| 2025-02-19 | $25.12 | $25.27 | $25.12 | $25.27 | $25.27 | 7,737 |
| 2025-02-18 | $25.20 | $25.22 | $25.08 | $25.22 | $25.22 | 4,689 |
| 2025-02-14 | $25.05 | $25.21 | $25.05 | $25.21 | $25.21 | 16,126 |
| 2025-02-13 | $25.45 | $25.50 | $25.42 | $25.50 | $25.00 | 3,213 |
| 2025-02-12 | $25.40 | $25.50 | $25.40 | $25.45 | $24.96 | 8,438 |
| 2025-02-11 | $25.44 | $25.44 | $25.42 | $25.42 | $24.93 | 651 |
| 2025-02-10 | $25.40 | $25.48 | $25.40 | $25.42 | $24.93 | 2,321 |
| 2025-02-07 | $25.46 | $25.46 | $25.40 | $25.40 | $24.91 | 2,169 |
| 2025-02-06 | $25.45 | $25.47 | $25.30 | $25.37 | $24.88 | 5,796 |
| 2025-02-05 | $25.38 | $25.56 | $25.38 | $25.48 | $25.48 | 2,296 |
| 2025-02-04 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 136 |
| 2025-02-03 | $25.35 | $25.44 | $25.35 | $25.37 | $25.37 | 5,291 |
| 2025-01-31 | $25.40 | $25.43 | $25.40 | $25.43 | $25.43 | 427 |
| 2025-01-30 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 154 |
| 2025-01-29 | $25.40 | $25.51 | $25.32 | $25.34 | $25.34 | 2,715 |
| 2025-01-28 | $25.40 | $25.52 | $25.31 | $25.50 | $25.50 | 6,834 |
| 2025-01-27 | $25.28 | $25.45 | $25.28 | $25.45 | $25.45 | 3,542 |
| 2025-01-24 | $25.31 | $25.41 | $25.31 | $25.37 | $25.37 | 1,901 |
| 2025-01-23 | $25.25 | $25.44 | $25.25 | $25.44 | $25.44 | 3,156 |
| 2025-01-22 | $25.38 | $25.41 | $25.26 | $25.41 | $25.41 | 2,553 |
| 2025-01-21 | $25.31 | $25.39 | $25.31 | $25.39 | $25.39 | 905 |
| 2025-01-17 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 702 |
| 2025-01-16 | $25.36 | $25.42 | $25.32 | $25.33 | $25.33 | 1,279 |
| 2025-01-15 | $25.40 | $25.40 | $25.35 | $25.40 | $25.40 | 884 |
| 2025-01-14 | $25.34 | $25.44 | $25.23 | $25.44 | $25.44 | 11,081 |
| 2025-01-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 536 |
| 2025-01-10 | $25.32 | $25.50 | $25.32 | $25.50 | $25.50 | 501 |
| 2025-01-08 | $25.31 | $25.41 | $25.31 | $25.41 | $25.41 | 2,165 |
| 2025-01-07 | $25.35 | $25.35 | $25.32 | $25.33 | $25.33 | 1,317 |
| 2025-01-06 | $25.30 | $25.45 | $25.30 | $25.45 | $25.45 | 467 |
| 2025-01-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 273 |
| 2025-01-02 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 711 |
| 2024-12-31 | $25.30 | $25.37 | $25.30 | $25.37 | $25.37 | 688 |
| 2024-12-30 | $25.49 | $25.49 | $25.28 | $25.33 | $25.33 | 3,230 |
| 2024-12-27 | $25.44 | $25.52 | $25.37 | $25.52 | $25.52 | 3,013 |
| 2024-12-26 | $25.25 | $25.30 | $25.25 | $25.28 | $25.28 | 1,422 |
| 2024-12-24 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 427 |
| 2024-12-23 | $25.18 | $25.29 | $25.04 | $25.08 | $25.08 | 7,810 |
| 2024-12-20 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 1,199 |
| 2024-12-19 | $25.21 | $25.23 | $25.20 | $25.20 | $25.20 | 991 |
| 2024-12-18 | $25.20 | $25.20 | $25.17 | $25.17 | $25.17 | 764 |
| 2024-12-17 | $25.20 | $25.25 | $25.20 | $25.20 | $25.20 | 2,558 |
| 2024-12-16 | $25.13 | $25.24 | $25.13 | $25.14 | $25.14 | 1,287 |
| 2024-12-13 | $25.20 | $25.20 | $25.03 | $25.03 | $25.03 | 8,265 |
| 2024-12-12 | $25.28 | $25.28 | $25.26 | $25.26 | $25.26 | 803 |
| 2024-12-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 200 |
| 2024-12-10 | $25.20 | $25.24 | $25.20 | $25.22 | $25.22 | 2,169 |
| 2024-12-09 | $25.22 | $25.22 | $25.20 | $25.21 | $25.21 | 2,825 |
| 2024-12-06 | $25.27 | $25.28 | $25.25 | $25.25 | $25.25 | 1,485 |
| 2024-12-05 | $25.32 | $25.32 | $25.27 | $25.27 | $25.27 | 1,074 |
| 2024-12-04 | $25.24 | $25.35 | $25.22 | $25.26 | $25.26 | 8,099 |
| 2024-12-03 | $25.12 | $25.21 | $25.12 | $25.20 | $25.20 | 4,635 |
| 2024-12-02 | $25.12 | $25.13 | $25.04 | $25.12 | $25.12 | 16,481 |
| 2024-11-29 | $25.06 | $25.10 | $25.00 | $25.05 | $25.05 | 7,981 |
| 2024-11-27 | $25.14 | $25.14 | $25.06 | $25.06 | $25.06 | 2,147 |
| 2024-11-26 | $25.24 | $25.24 | $25.12 | $25.12 | $25.12 | 1,029 |
| 2024-11-25 | $25.13 | $25.23 | $25.13 | $25.23 | $25.23 | 6,290 |
| 2024-11-22 | $25.08 | $25.14 | $25.07 | $25.14 | $25.14 | 1,569 |
| 2024-11-21 | $25.12 | $25.15 | $25.02 | $25.02 | $25.02 | 10,980 |
| 2024-11-20 | $25.08 | $25.15 | $25.01 | $25.01 | $25.01 | 1,353 |
| 2024-11-19 | $25.03 | $25.05 | $25.01 | $25.05 | $25.05 | 819 |
| 2024-11-18 | $25.06 | $25.10 | $25.02 | $25.02 | $25.02 | 5,034 |
| 2024-11-15 | $25.17 | $25.18 | $25.00 | $25.06 | $25.06 | 3,883 |
| 2024-11-14 | $25.42 | $25.60 | $25.42 | $25.60 | $25.10 | 2,168 |
| 2024-11-13 | $25.46 | $25.48 | $25.46 | $25.48 | $24.98 | 1,353 |
| 2024-11-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.96 | 474 |
| 2024-11-11 | $25.45 | $25.48 | $25.45 | $25.48 | $24.98 | 716 |
| 2024-11-08 | $25.45 | $25.45 | $25.35 | $25.44 | $24.94 | 2,803 |
| 2024-11-07 | $25.28 | $25.40 | $25.28 | $25.40 | $24.90 | 1,917 |
| 2024-11-06 | $25.35 | $25.35 | $25.35 | $25.35 | $24.85 | 300 |
| 2024-11-05 | $25.37 | $25.39 | $25.37 | $25.39 | $24.89 | 540 |
| 2024-11-04 | $25.33 | $25.38 | $25.33 | $25.34 | $24.84 | 6,006 |
| 2024-11-01 | $25.34 | $25.35 | $25.34 | $25.35 | $24.85 | 345 |
| 2024-10-31 | $25.40 | $25.46 | $25.40 | $25.41 | $24.91 | 2,249 |
| 2024-10-30 | $25.40 | $25.44 | $25.40 | $25.40 | $24.90 | 1,388 |
| 2024-10-29 | $25.45 | $25.45 | $25.32 | $25.32 | $24.82 | 360 |
| 2024-10-28 | $25.35 | $25.38 | $25.34 | $25.34 | $24.84 | 1,635 |
| 2024-10-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.81 | 384 |
| 2024-10-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.81 | 400 |
| 2024-10-23 | $25.32 | $25.34 | $25.32 | $25.34 | $24.84 | 300 |
| 2024-10-22 | $25.35 | $25.35 | $25.32 | $25.32 | $24.82 | 1,400 |
| 2024-10-21 | $25.30 | $25.35 | $25.30 | $25.35 | $24.85 | 950 |
| 2024-10-18 | $25.34 | $25.38 | $25.30 | $25.38 | $24.88 | 1,478 |
| 2024-10-17 | $25.32 | $25.32 | $25.30 | $25.31 | $24.81 | 698 |
| 2024-10-16 | $25.35 | $25.37 | $25.35 | $25.36 | $24.86 | 3,530 |
| 2024-10-15 | $25.30 | $25.35 | $25.25 | $25.35 | $24.85 | 4,495 |
| 2024-10-14 | $25.25 | $25.30 | $25.25 | $25.30 | $24.81 | 2,358 |
| 2024-10-11 | $25.30 | $25.30 | $25.22 | $25.22 | $24.73 | 669 |
| 2024-10-10 | $25.22 | $25.31 | $25.22 | $25.31 | $24.81 | 3,756 |
| 2024-10-09 | $25.30 | $25.34 | $25.22 | $25.23 | $24.74 | 14,936 |
| 2024-10-08 | $25.30 | $25.37 | $25.25 | $25.32 | $24.82 | 5,470 |
| 2024-10-07 | $25.31 | $25.32 | $25.30 | $25.30 | $24.81 | 2,641 |
| 2024-10-04 | $25.29 | $25.45 | $25.24 | $25.42 | $24.92 | 13,533 |
| 2024-10-03 | $25.46 | $25.46 | $25.24 | $25.38 | $24.88 | 3,325 |
| 2024-10-02 | $25.46 | $25.46 | $25.46 | $25.46 | $24.96 | 476 |
| 2024-10-01 | $25.34 | $25.46 | $25.34 | $25.46 | $24.96 | 2,172 |
| 2024-09-30 | $25.41 | $25.41 | $25.25 | $25.26 | $24.76 | 5,836 |
| 2024-09-27 | $25.39 | $25.40 | $25.30 | $25.38 | $25.38 | 2,803 |
| 2024-09-26 | $25.40 | $25.40 | $25.26 | $25.30 | $25.30 | 4,836 |
| 2024-09-25 | $25.42 | $25.45 | $25.30 | $25.45 | $25.45 | 4,885 |
| 2024-09-24 | $25.40 | $25.40 | $25.27 | $25.40 | $25.40 | 3,088 |
| 2024-09-23 | $25.29 | $25.32 | $25.29 | $25.32 | $25.32 | 1,269 |
| 2024-09-20 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 115 |
| 2024-09-19 | $25.35 | $25.40 | $25.23 | $25.23 | $25.23 | 1,136 |
| 2024-09-18 | $25.27 | $25.36 | $25.13 | $25.21 | $25.21 | 9,037 |
| 2024-09-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 32 |
| 2024-09-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 156 |
| 2024-09-13 | $25.28 | $25.39 | $25.23 | $25.23 | $25.23 | 5,564 |
| 2024-09-12 | $25.28 | $25.31 | $25.19 | $25.31 | $25.31 | 1,130 |
| 2024-09-11 | $25.29 | $25.29 | $25.28 | $25.28 | $25.28 | 1,829 |
| 2024-09-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2,281 |
| 2024-09-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 262 |
| 2024-09-06 | $25.28 | $25.43 | $25.28 | $25.43 | $25.43 | 2,029 |
| 2024-09-05 | $25.46 | $25.46 | $25.43 | $25.43 | $25.43 | 374 |
| 2024-09-04 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 987 |
| 2024-09-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 173 |
| 2024-08-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 5 |
| 2024-08-29 | $25.20 | $25.28 | $25.20 | $25.28 | $25.28 | 624 |
| 2024-08-28 | $25.21 | $25.21 | $25.15 | $25.19 | $25.19 | 2,647 |
| 2024-08-27 | $25.09 | $25.15 | $25.09 | $25.15 | $25.15 | 1,044 |
| 2024-08-26 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 851 |
| 2024-08-23 | $25.10 | $25.12 | $25.05 | $25.05 | $25.05 | 1,783 |
| 2024-08-22 | $25.01 | $25.12 | $25.01 | $25.12 | $25.12 | 7,167 |
| 2024-08-21 | $25.10 | $25.10 | $25.00 | $25.02 | $25.02 | 2,186 |
| 2024-08-20 | $25.04 | $25.14 | $25.03 | $25.10 | $25.10 | 6,349 |
| 2024-08-19 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 1,159 |
| 2024-08-16 | $25.09 | $25.09 | $24.96 | $25.05 | $25.05 | 7,699 |
| 2024-08-15 | $25.00 | $25.00 | $24.90 | $24.98 | $24.98 | 7,098 |
| 2024-08-14 | $25.39 | $25.39 | $25.25 | $25.38 | $24.88 | 3,908 |
| 2024-08-13 | $25.46 | $25.46 | $25.32 | $25.40 | $24.90 | 3,408 |
| 2024-08-12 | $25.46 | $25.46 | $25.24 | $25.27 | $24.77 | 6,277 |
| 2024-08-09 | $25.41 | $25.48 | $25.38 | $25.45 | $24.95 | 5,642 |
| 2024-08-08 | $25.22 | $25.44 | $25.22 | $25.34 | $24.84 | 6,770 |
| 2024-08-07 | $25.23 | $25.29 | $25.23 | $25.29 | $24.80 | 715 |
| 2024-08-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.68 | 1,254 |
| 2024-08-05 | $25.26 | $25.40 | $25.06 | $25.40 | $24.90 | 4,297 |
| 2024-08-02 | $25.36 | $25.37 | $25.16 | $25.26 | $24.76 | 8,747 |
| 2024-08-01 | $25.25 | $25.36 | $25.25 | $25.36 | $24.86 | 1,692 |
| 2024-07-31 | $25.24 | $25.24 | $25.24 | $25.24 | $24.74 | 306 |
| 2024-07-30 | $25.19 | $25.25 | $25.19 | $25.25 | $24.75 | 1,211 |
| 2024-07-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.71 | 223 |
| 2024-07-26 | $25.07 | $25.21 | $25.07 | $25.21 | $24.72 | 5,618 |
| 2024-07-25 | $25.13 | $25.13 | $25.05 | $25.05 | $24.56 | 4,881 |
| 2024-07-24 | $25.13 | $25.13 | $25.04 | $25.04 | $24.55 | 3,973 |
| 2024-07-23 | $25.10 | $25.15 | $25.05 | $25.14 | $24.65 | 9,050 |
| 2024-07-22 | $25.14 | $25.23 | $25.05 | $25.06 | $24.57 | 4,595 |
| 2024-07-19 | $25.25 | $25.27 | $24.99 | $25.09 | $24.60 | 13,060 |
| 2024-07-18 | $25.35 | $25.35 | $25.20 | $25.30 | $24.80 | 2,109 |
| 2024-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.85 | 391 |
| 2024-07-16 | $25.35 | $25.40 | $25.15 | $25.15 | $24.66 | 1,829 |
| 2024-07-15 | $25.14 | $25.34 | $25.14 | $25.17 | $24.67 | 12,712 |
| 2024-07-12 | $25.14 | $25.14 | $25.07 | $25.07 | $24.58 | 3,279 |
| 2024-07-11 | $25.15 | $25.15 | $25.13 | $25.13 | $24.64 | 1,554 |
| 2024-07-10 | $25.14 | $25.14 | $25.14 | $25.14 | $24.65 | 418 |
| 2024-07-09 | $25.14 | $25.14 | $25.08 | $25.08 | $24.59 | 474 |
| 2024-07-08 | $25.07 | $25.07 | $25.07 | $25.07 | $24.58 | 208 |
| 2024-07-05 | $25.13 | $25.13 | $25.01 | $25.01 | $24.52 | 2,931 |
| 2024-07-03 | $25.12 | $25.14 | $25.07 | $25.11 | $24.62 | 1,357 |
| 2024-07-02 | $25.14 | $25.15 | $25.11 | $25.15 | $24.66 | 2,573 |
| 2024-07-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.61 | 230 |
| 2024-06-28 | $25.09 | $25.14 | $25.09 | $25.09 | $24.60 | 2,018 |
| 2024-06-27 | $25.02 | $25.15 | $25.01 | $25.15 | $24.66 | 1,358 |
| 2024-06-26 | $25.00 | $25.03 | $24.90 | $24.99 | $24.50 | 3,021 |
| 2024-06-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 101 |
| 2024-06-24 | $25.03 | $25.09 | $24.99 | $24.99 | $24.50 | 6,874 |
| 2024-06-21 | $25.06 | $25.08 | $25.03 | $25.03 | $24.54 | 1,985 |
| 2024-06-20 | $25.06 | $25.06 | $25.06 | $25.06 | $24.57 | 1,181 |
| 2024-06-18 | $25.00 | $25.06 | $25.00 | $25.06 | $24.56 | 1,299 |
| 2024-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 2,118 |
| 2024-06-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.54 | 22 |
| 2024-06-13 | $25.10 | $25.10 | $25.03 | $25.03 | $24.54 | 233 |
| 2024-06-12 | $25.35 | $25.35 | $25.05 | $25.06 | $24.57 | 7,959 |
| 2024-06-11 | $25.06 | $25.06 | $25.00 | $25.06 | $24.57 | 868 |
| 2024-06-10 | $25.09 | $25.10 | $25.05 | $25.05 | $24.56 | 3,023 |
| 2024-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 104 |
| 2024-06-06 | $25.08 | $25.10 | $25.05 | $25.10 | $25.10 | 2,019 |
| 2024-06-05 | $25.17 | $25.17 | $25.06 | $25.14 | $25.14 | 2,643 |
| 2024-06-04 | $25.15 | $25.15 | $25.00 | $25.09 | $25.09 | 4,000 |
| 2024-06-03 | $25.14 | $25.14 | $25.00 | $25.11 | $25.11 | 3,950 |
| 2024-05-31 | $24.81 | $25.00 | $24.81 | $24.99 | $24.99 | 12,556 |
| 2024-05-30 | $25.00 | $25.00 | $24.90 | $24.91 | $24.91 | 1,696 |
| 2024-05-29 | $25.00 | $25.03 | $24.82 | $24.82 | $24.82 | 11,049 |
| 2024-05-28 | $24.98 | $25.01 | $24.90 | $25.00 | $25.00 | 3,320 |
| 2024-05-24 | $25.00 | $25.02 | $24.90 | $25.00 | $25.00 | 3,854 |
| 2024-05-23 | $24.98 | $25.01 | $24.98 | $25.01 | $25.01 | 742 |
| 2024-05-22 | $25.00 | $25.07 | $25.00 | $25.00 | $25.00 | 4,567 |
| 2024-05-21 | $25.00 | $25.10 | $25.00 | $25.04 | $25.04 | 9,062 |
| 2024-05-20 | $25.00 | $25.00 | $24.97 | $25.00 | $25.00 | 1,059 |
| 2024-05-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 267 |
| 2024-05-16 | $24.99 | $25.00 | $24.94 | $24.97 | $24.97 | 4,414 |
| 2024-05-15 | $24.95 | $25.00 | $24.92 | $24.96 | $24.96 | 4,156 |
| 2024-05-14 | $24.93 | $25.00 | $24.90 | $24.90 | $24.90 | 2,635 |
| 2024-05-13 | $25.36 | $25.38 | $25.36 | $25.38 | $24.88 | 3,386 |
| 2024-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $24.80 | 7 |
| 2024-05-09 | $25.30 | $25.40 | $25.30 | $25.30 | $24.80 | 895 |
| 2024-05-08 | $25.30 | $25.38 | $25.30 | $25.35 | $24.85 | 796 |
| 2024-05-07 | $25.37 | $25.37 | $25.33 | $25.35 | $24.85 | 2,135 |
| 2024-05-06 | $25.35 | $25.39 | $25.35 | $25.35 | $24.85 | 2,584 |
| 2024-05-03 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 277 |
| 2024-05-02 | $25.39 | $25.39 | $25.38 | $25.38 | $25.38 | 596 |
| 2024-05-01 | $25.20 | $25.25 | $25.19 | $25.25 | $25.25 | 1,466 |
| 2024-04-30 | $25.16 | $25.16 | $25.09 | $25.09 | $25.09 | 3,298 |
| 2024-04-29 | $25.17 | $25.18 | $25.03 | $25.11 | $25.11 | 3,841 |
| 2024-04-26 | $25.12 | $25.15 | $25.05 | $25.05 | $25.05 | 2,154 |
| 2024-04-25 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 644 |
| 2024-04-24 | $25.03 | $25.16 | $24.87 | $25.08 | $25.08 | 17,384 |
| 2024-04-23 | $25.06 | $25.16 | $25.06 | $25.16 | $25.16 | 941 |
| 2024-04-22 | $24.89 | $25.05 | $24.89 | $25.05 | $25.05 | 1,739 |
| 2024-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-04-18 | $25.00 | $25.08 | $24.99 | $24.99 | $24.99 | 645 |
| 2024-04-17 | $24.96 | $25.00 | $24.84 | $24.97 | $24.97 | 5,266 |
| 2024-04-16 | $24.92 | $24.93 | $24.85 | $24.85 | $24.85 | 3,553 |
| 2024-04-15 | $24.92 | $24.98 | $24.82 | $24.87 | $24.87 | 10,167 |
| 2024-04-12 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 752 |
| 2024-04-11 | $25.14 | $25.14 | $24.90 | $25.10 | $25.10 | 2,677 |
| 2024-04-10 | $25.13 | $25.13 | $24.90 | $24.91 | $24.91 | 3,895 |
| 2024-04-09 | $25.19 | $25.19 | $25.13 | $25.13 | $25.13 | 546 |
| 2024-04-08 | $25.14 | $25.17 | $25.13 | $25.13 | $25.13 | 4,010 |
| 2024-04-05 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 540 |
| 2024-04-04 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 477 |
| 2024-04-03 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,087 |
| 2024-04-02 | $25.10 | $25.15 | $25.10 | $25.10 | $25.10 | 9,445 |
| 2024-04-01 | $25.10 | $25.18 | $25.10 | $25.10 | $25.10 | 973 |
| 2024-03-28 | $25.10 | $25.15 | $25.10 | $25.10 | $25.10 | 2,373 |
| 2024-03-27 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 4,593 |
| 2024-03-26 | $25.11 | $25.18 | $25.10 | $25.18 | $25.18 | 2,664 |
| 2024-03-25 | $25.13 | $25.18 | $25.10 | $25.18 | $25.18 | 3,593 |
| 2024-03-22 | $25.10 | $25.22 | $25.09 | $25.22 | $25.22 | 5,946 |
| 2024-03-21 | $25.06 | $25.10 | $25.06 | $25.09 | $25.09 | 1,899 |
| 2024-03-20 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 1,356 |
| 2024-03-19 | $25.05 | $25.07 | $25.00 | $25.05 | $25.05 | 21,247 |
| 2024-03-18 | $25.05 | $25.05 | $25.00 | $25.05 | $25.05 | 1,584 |
| 2024-03-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 721 |
| 2024-03-14 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 8,426 |
| 2024-03-13 | $25.12 | $25.12 | $25.05 | $25.05 | $25.05 | 667 |
| 2024-03-12 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 3,211 |
| 2024-03-11 | $25.05 | $25.10 | $25.05 | $25.10 | $25.10 | 2,235 |
| 2024-03-08 | $25.06 | $25.08 | $25.06 | $25.08 | $25.08 | 937 |
| 2024-03-07 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 5 |
| 2024-03-06 | $25.05 | $25.14 | $25.05 | $25.11 | $25.11 | 3,697 |
| 2024-03-05 | $25.02 | $25.05 | $24.99 | $24.99 | $24.99 | 3,746 |
| 2024-03-04 | $25.04 | $25.04 | $25.00 | $25.04 | $25.04 | 3,963 |
| 2024-03-01 | $25.05 | $25.17 | $24.93 | $24.99 | $24.99 | 7,500 |
| 2024-02-29 | $25.01 | $25.10 | $25.01 | $25.10 | $25.10 | 1,658 |
| 2024-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 52 |
| 2024-02-27 | $25.06 | $25.07 | $24.87 | $25.00 | $25.00 | 15,227 |
| 2024-02-26 | $25.07 | $25.07 | $24.96 | $25.06 | $25.06 | 4,306 |
| 2024-02-23 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 1,056 |
| 2024-02-22 | $25.11 | $25.11 | $25.05 | $25.05 | $25.05 | 858 |
| 2024-02-21 | $25.06 | $25.22 | $25.02 | $25.04 | $25.04 | 10,072 |
| 2024-02-20 | $25.28 | $25.28 | $25.05 | $25.12 | $25.12 | 2,723 |
| 2024-02-16 | $25.15 | $25.26 | $25.15 | $25.26 | $25.26 | 700 |
| 2024-02-15 | $25.06 | $25.27 | $25.05 | $25.17 | $25.17 | 4,575 |
| 2024-02-14 | $25.20 | $25.20 | $25.01 | $25.05 | $25.05 | 5,061 |
| 2024-02-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.90 | 823 |
| 2024-02-12 | $25.38 | $25.39 | $25.38 | $25.39 | $24.89 | 481 |
| 2024-02-09 | $25.41 | $25.48 | $25.33 | $25.47 | $24.97 | 3,295 |
| 2024-02-08 | $25.40 | $25.47 | $25.31 | $25.31 | $24.81 | 2,662 |
| 2024-02-07 | $25.35 | $25.35 | $25.28 | $25.28 | $24.79 | 1,125 |
| 2024-02-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.77 | 183 |
| 2024-02-05 | $25.30 | $25.52 | $25.22 | $25.48 | $24.98 | 6,589 |
| 2024-02-02 | $25.29 | $25.38 | $25.20 | $25.25 | $24.76 | 6,456 |
| 2024-02-01 | $25.34 | $25.34 | $25.34 | $25.34 | $24.84 | 790 |
| 2024-01-31 | $25.20 | $25.37 | $25.20 | $25.29 | $24.80 | 4,887 |
| 2024-01-30 | $25.39 | $25.39 | $25.16 | $25.25 | $24.76 | 16,791 |
| 2024-01-29 | $25.26 | $25.30 | $25.26 | $25.30 | $24.80 | 565 |
| 2024-01-26 | $25.35 | $25.38 | $25.35 | $25.35 | $25.35 | 1,175 |
| 2024-01-25 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 361 |
| 2024-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 5 |
| 2024-01-23 | $25.30 | $25.45 | $25.25 | $25.30 | $25.30 | 11,123 |
| 2024-01-22 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,379 |
| 2024-01-19 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 2,573 |
| 2024-01-18 | $25.30 | $25.30 | $25.25 | $25.30 | $25.30 | 1,316 |
| 2024-01-17 | $25.42 | $25.42 | $25.25 | $25.25 | $25.25 | 733 |
| 2024-01-16 | $25.34 | $25.39 | $25.21 | $25.21 | $25.21 | 1,843 |
| 2024-01-12 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2024-01-11 | $25.10 | $25.29 | $25.10 | $25.17 | $25.17 | 6,390 |
| 2024-01-10 | $25.18 | $25.41 | $25.15 | $25.15 | $25.15 | 3,276 |
| 2024-01-09 | $25.15 | $25.15 | $25.10 | $25.13 | $25.13 | 1,502 |
| 2024-01-08 | $25.13 | $25.13 | $25.11 | $25.11 | $25.11 | 246 |
| 2024-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 432 |
| 2024-01-04 | $25.23 | $25.33 | $25.11 | $25.25 | $25.25 | 4,181 |
| 2024-01-03 | $25.30 | $25.30 | $25.05 | $25.28 | $25.28 | 3,960 |
| 2024-01-02 | $25.15 | $25.35 | $25.06 | $25.35 | $25.35 | 4,240 |
| 2023-12-29 | $25.22 | $25.24 | $25.10 | $25.10 | $25.10 | 2,120 |
| 2023-12-28 | $25.16 | $25.23 | $25.08 | $25.20 | $25.20 | 3,478 |
| 2023-12-27 | $25.16 | $25.23 | $25.16 | $25.17 | $25.17 | 1,344 |
| 2023-12-26 | $25.15 | $25.24 | $25.07 | $25.24 | $25.24 | 2,787 |
| 2023-12-22 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 603 |
| 2023-12-21 | $25.33 | $25.33 | $25.15 | $25.17 | $25.17 | 2,847 |
| 2023-12-20 | $25.30 | $25.35 | $25.16 | $25.25 | $25.25 | 4,391 |
| 2023-12-19 | $25.22 | $25.26 | $25.22 | $25.23 | $25.23 | 614 |
| 2023-12-18 | $25.15 | $25.21 | $25.01 | $25.15 | $25.15 | 4,293 |
| 2023-12-15 | $25.04 | $25.06 | $25.02 | $25.02 | $25.02 | 2,910 |
| 2023-12-14 | $25.23 | $25.27 | $25.18 | $25.18 | $25.18 | 759 |
| 2023-12-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-12-12 | $25.11 | $25.15 | $25.10 | $25.15 | $25.15 | 825 |
| 2023-12-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-12-08 | $25.10 | $25.35 | $25.10 | $25.35 | $25.35 | 638 |
| 2023-12-07 | $25.34 | $25.35 | $25.08 | $25.19 | $25.19 | 1,127 |
| 2023-12-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3 |
| 2023-12-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 180 |
| 2023-12-04 | $25.00 | $25.34 | $25.00 | $25.34 | $25.34 | 1,149 |
| 2023-12-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 51 |
| 2023-11-30 | $25.10 | $25.33 | $25.10 | $25.31 | $25.31 | 1,321 |
| 2023-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 170 |
| 2023-11-28 | $25.04 | $25.21 | $25.04 | $25.21 | $25.21 | 4,049 |
| 2023-11-27 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 700 |
| 2023-11-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 41 |
| 2023-11-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 58 |
| 2023-11-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,225 |
| 2023-11-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 120 |
| 2023-11-17 | $25.35 | $25.35 | $25.15 | $25.15 | $25.15 | 1,001 |
| 2023-11-16 | $24.86 | $25.11 | $24.80 | $25.11 | $25.11 | 6,224 |
| 2023-11-15 | $24.80 | $24.90 | $24.77 | $24.77 | $24.77 | 466 |
| 2023-11-14 | $24.90 | $24.90 | $24.48 | $24.48 | $24.48 | 3,061 |
| 2023-11-13 | $25.19 | $25.40 | $25.19 | $25.40 | $24.89 | 791 |
| 2023-11-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 100 |
| 2023-11-09 | $25.25 | $25.35 | $25.25 | $25.35 | $25.35 | 614 |
| 2023-11-08 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 114 |
| 2023-11-07 | $25.12 | $25.40 | $25.12 | $25.23 | $25.23 | 1,629 |
| 2023-11-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 70 |
| 2023-11-03 | $25.22 | $25.44 | $25.12 | $25.12 | $25.12 | 9,050 |
| 2023-11-02 | $24.92 | $25.25 | $24.92 | $25.23 | $25.23 | 2,236 |
| 2023-11-01 | $24.77 | $24.88 | $24.77 | $24.88 | $24.88 | 435 |
| 2023-10-31 | $24.99 | $25.23 | $24.63 | $24.98 | $24.98 | 2,680 |
| 2023-10-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 374 |
| 2023-10-27 | $24.88 | $24.95 | $24.57 | $24.95 | $24.95 | 5,221 |
| 2023-10-26 | $24.80 | $24.80 | $24.70 | $24.80 | $24.80 | 2,795 |
| 2023-10-25 | $24.75 | $24.75 | $24.70 | $24.75 | $24.75 | 2,906 |
| 2023-10-24 | $24.75 | $24.78 | $24.75 | $24.76 | $24.76 | 1,724 |
| 2023-10-23 | $24.71 | $24.89 | $24.71 | $24.88 | $24.88 | 4,800 |
| 2023-10-20 | $24.63 | $24.98 | $24.63 | $24.88 | $24.88 | 4,039 |
| 2023-10-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 200 |
| 2023-10-18 | $24.73 | $24.75 | $24.50 | $24.50 | $24.50 | 2,898 |
| 2023-10-17 | $24.45 | $24.65 | $24.39 | $24.55 | $24.55 | 11,404 |
| 2023-10-16 | $24.50 | $24.50 | $24.39 | $24.49 | $24.49 | 6,186 |
| 2023-10-13 | $25.00 | $25.00 | $24.44 | $24.65 | $24.65 | 7,246 |
| 2023-10-12 | $24.71 | $24.71 | $24.41 | $24.45 | $24.45 | 4,453 |
| 2023-10-11 | $24.71 | $24.75 | $24.28 | $24.60 | $24.60 | 24,398 |
| 2023-10-10 | $24.93 | $24.93 | $24.65 | $24.88 | $24.88 | 2,434 |
| 2023-10-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-10-06 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-10-05 | $24.95 | $25.24 | $24.90 | $25.24 | $25.24 | 1,403 |
| 2023-10-04 | $24.92 | $25.00 | $24.76 | $24.95 | $24.95 | 2,246 |
| 2023-10-03 | $25.10 | $25.10 | $24.65 | $24.65 | $24.65 | 2,080 |
| 2023-10-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 143 |
| 2023-09-29 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-09-28 | $25.05 | $25.10 | $24.70 | $24.96 | $24.96 | 2,702 |
| 2023-09-27 | $24.99 | $25.10 | $24.99 | $25.10 | $25.10 | 1,925 |
| 2023-09-26 | $24.79 | $24.99 | $24.72 | $24.72 | $24.72 | 1,086 |
| 2023-09-25 | $25.09 | $25.09 | $24.65 | $24.66 | $24.66 | 2,449 |
| 2023-09-22 | $25.00 | $25.10 | $24.91 | $24.91 | $24.91 | 2,515 |
| 2023-09-21 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 464 |
| 2023-09-20 | $24.91 | $24.92 | $24.86 | $24.88 | $24.88 | 3,168 |
| 2023-09-19 | $24.95 | $25.03 | $24.93 | $24.98 | $24.98 | 3,228 |
| 2023-09-18 | $24.95 | $24.95 | $24.80 | $24.90 | $24.90 | 1,461 |
| 2023-09-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 641 |
| 2023-09-14 | $24.94 | $24.95 | $24.94 | $24.95 | $24.95 | 584 |
| 2023-09-13 | $24.84 | $25.14 | $24.80 | $24.95 | $24.95 | 8,407 |
| 2023-09-12 | $24.91 | $25.06 | $24.90 | $24.96 | $24.96 | 680 |
| 2023-09-11 | $24.98 | $25.05 | $24.96 | $25.05 | $25.05 | 1,323 |
| 2023-09-08 | $24.85 | $24.98 | $24.85 | $24.93 | $24.93 | 2,486 |
| 2023-09-07 | $24.91 | $25.09 | $24.86 | $24.86 | $24.86 | 3,314 |
| 2023-09-06 | $24.86 | $24.99 | $24.86 | $24.99 | $24.99 | 3,853 |
| 2023-09-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 612 |
| 2023-09-01 | $25.03 | $25.03 | $24.95 | $24.95 | $24.95 | 1,294 |
| 2023-08-31 | $25.10 | $25.10 | $24.96 | $25.10 | $25.10 | 5,261 |
| 2023-08-30 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 115 |
| 2023-08-29 | $24.93 | $24.93 | $24.82 | $24.85 | $24.85 | 2,225 |
| 2023-08-28 | $24.90 | $25.10 | $24.90 | $25.07 | $25.07 | 2,458 |
| 2023-08-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 150 |
| 2023-08-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 85 |
| 2023-08-23 | $24.91 | $24.92 | $24.89 | $24.89 | $24.89 | 593 |
| 2023-08-22 | $25.14 | $25.14 | $25.02 | $25.02 | $25.02 | 271 |
| 2023-08-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 937 |
| 2023-08-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 590 |
| 2023-08-17 | $24.85 | $25.20 | $24.85 | $25.20 | $25.20 | 484 |
| 2023-08-16 | $24.89 | $24.90 | $24.86 | $24.86 | $24.86 | 2,169 |
| 2023-08-15 | $24.93 | $24.93 | $24.89 | $24.89 | $24.89 | 644 |
| 2023-08-14 | $24.97 | $24.99 | $24.93 | $24.93 | $24.93 | 2,263 |
| 2023-08-11 | $25.48 | $25.50 | $25.48 | $25.50 | $25.00 | 735 |
| 2023-08-10 | $25.30 | $25.53 | $25.30 | $25.53 | $25.03 | 1,209 |
| 2023-08-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.24 | 100 |
| 2023-08-08 | $26.49 | $26.49 | $25.29 | $25.46 | $24.96 | 18,828 |
| 2023-08-07 | $25.23 | $25.29 | $25.20 | $25.29 | $24.79 | 1,117 |
| 2023-08-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.80 | 592 |
| 2023-08-03 | $25.16 | $25.28 | $25.16 | $25.28 | $24.78 | 480 |
| 2023-08-02 | $25.03 | $25.22 | $25.03 | $25.16 | $24.67 | 1,369 |
| 2023-08-01 | $25.06 | $25.06 | $25.03 | $25.03 | $24.54 | 517 |
| 2023-07-31 | $25.00 | $25.14 | $24.95 | $24.95 | $24.46 | 8,521 |
| 2023-07-28 | $25.00 | $25.00 | $24.95 | $24.99 | $24.50 | 3,961 |
| 2023-07-27 | $25.22 | $25.38 | $24.95 | $25.00 | $24.51 | 3,858 |
| 2023-07-26 | $25.00 | $25.37 | $24.95 | $24.95 | $24.46 | 3,168 |
| 2023-07-25 | $24.99 | $25.16 | $24.96 | $25.05 | $24.56 | 7,979 |
| 2023-07-24 | $25.00 | $25.22 | $24.95 | $24.95 | $24.46 | 3,874 |
| 2023-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 244 |
| 2023-07-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.54 | 0 |
| 2023-07-19 | $24.93 | $25.03 | $24.90 | $25.03 | $24.54 | 1,940 |
| 2023-07-18 | $24.86 | $24.96 | $24.86 | $24.95 | $24.46 | 4,508 |
| 2023-07-17 | $25.11 | $25.25 | $24.95 | $24.95 | $24.46 | 2,238 |
| 2023-07-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.31 | 333 |
| 2023-07-13 | $24.98 | $24.98 | $24.87 | $24.87 | $24.38 | 426 |
| 2023-07-12 | $24.90 | $24.96 | $24.85 | $24.87 | $24.38 | 4,663 |
| 2023-07-11 | $25.07 | $25.37 | $24.99 | $25.01 | $24.52 | 3,121 |
| 2023-07-10 | $24.94 | $25.13 | $24.80 | $25.01 | $24.51 | 3,831 |
| 2023-07-07 | $24.90 | $24.94 | $24.90 | $24.94 | $24.94 | 907 |
| 2023-07-06 | $25.20 | $25.20 | $24.90 | $24.90 | $24.90 | 300 |
| 2023-07-05 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 1,168 |
| 2023-07-03 | $25.06 | $25.06 | $24.90 | $24.92 | $24.92 | 1,324 |
| 2023-06-30 | $24.90 | $24.97 | $24.72 | $24.95 | $24.95 | 5,977 |
| 2023-06-29 | $24.99 | $25.21 | $24.89 | $24.89 | $24.89 | 5,292 |
| 2023-06-28 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 2,533 |
| 2023-06-27 | $24.81 | $24.95 | $24.81 | $24.95 | $24.95 | 1,134 |
| 2023-06-26 | $24.90 | $24.99 | $24.90 | $24.94 | $24.94 | 4,164 |
| 2023-06-23 | $24.90 | $24.93 | $24.90 | $24.90 | $24.90 | 1,222 |
| 2023-06-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 50 |
| 2023-06-21 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 2,658 |
| 2023-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 470 |
| 2023-06-16 | $24.95 | $24.99 | $24.48 | $24.99 | $24.99 | 3,787 |
| 2023-06-15 | $24.72 | $24.88 | $24.61 | $24.86 | $24.86 | 4,694 |
| 2023-06-14 | $24.69 | $24.97 | $24.69 | $24.97 | $24.97 | 1,790 |
| 2023-06-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 50 |
| 2023-06-12 | $24.70 | $24.70 | $24.51 | $24.70 | $24.70 | 4,342 |
| 2023-06-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 20 |
| 2023-06-08 | $24.59 | $24.74 | $24.57 | $24.74 | $24.74 | 1,894 |
| 2023-06-07 | $24.57 | $24.58 | $24.54 | $24.58 | $24.58 | 1,446 |
| 2023-06-06 | $24.53 | $24.55 | $24.45 | $24.54 | $24.54 | 2,548 |
| 2023-06-05 | $24.41 | $24.64 | $24.40 | $24.57 | $24.57 | 1,280 |
| 2023-06-02 | $24.73 | $24.73 | $24.20 | $24.71 | $24.71 | 16,036 |
| 2023-06-01 | $24.70 | $24.78 | $24.68 | $24.76 | $24.76 | 3,602 |
| 2023-05-31 | $24.71 | $24.80 | $24.70 | $24.79 | $24.79 | 1,477 |
| 2023-05-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 224 |
| 2023-05-26 | $24.65 | $24.85 | $24.65 | $24.75 | $24.75 | 1,287 |
| 2023-05-25 | $24.70 | $24.96 | $24.69 | $24.96 | $24.96 | 499 |
| 2023-05-24 | $24.61 | $24.98 | $24.50 | $24.75 | $24.75 | 5,084 |
| 2023-05-23 | $24.72 | $24.75 | $24.60 | $24.74 | $24.74 | 1,839 |
| 2023-05-22 | $24.48 | $24.61 | $24.40 | $24.50 | $24.50 | 2,229 |
| 2023-05-19 | $24.56 | $24.57 | $24.50 | $24.57 | $24.57 | 2,616 |
| 2023-05-18 | $24.74 | $24.75 | $24.53 | $24.65 | $24.65 | 3,319 |
| 2023-05-17 | $24.45 | $24.55 | $24.45 | $24.55 | $24.55 | 600 |
| 2023-05-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 171 |
| 2023-05-15 | $24.58 | $24.75 | $24.56 | $24.75 | $24.75 | 1,232 |
| 2023-05-12 | $24.67 | $24.89 | $24.21 | $24.70 | $24.70 | 2,111 |
| 2023-05-11 | $24.83 | $24.83 | $24.53 | $24.78 | $24.29 | 19,446 |
| 2023-05-10 | $24.92 | $25.08 | $24.80 | $25.08 | $24.58 | 3,853 |
| 2023-05-09 | $25.00 | $25.07 | $24.73 | $24.94 | $24.45 | 6,767 |
| 2023-05-08 | $25.07 | $25.07 | $25.05 | $25.05 | $24.55 | 1,043 |
| 2023-05-05 | $24.82 | $25.08 | $24.82 | $24.98 | $24.48 | 3,712 |
| 2023-05-04 | $24.82 | $24.84 | $24.48 | $24.48 | $23.99 | 5,889 |
| 2023-05-03 | $24.78 | $25.08 | $24.78 | $24.95 | $24.45 | 2,877 |
| 2023-05-02 | $24.73 | $25.08 | $24.73 | $25.08 | $24.58 | 2,389 |
| 2023-05-01 | $25.01 | $25.04 | $24.82 | $24.98 | $24.48 | 1,811 |
| 2023-04-28 | $24.82 | $25.08 | $23.59 | $25.08 | $24.58 | 21,872 |
| 2023-04-27 | $24.92 | $25.10 | $24.92 | $25.08 | $24.58 | 4,202 |
| 2023-04-26 | $24.98 | $25.13 | $24.78 | $25.08 | $24.58 | 21,106 |
| 2023-04-25 | $25.07 | $25.07 | $25.00 | $25.06 | $24.56 | 915 |
| 2023-04-24 | $25.20 | $25.20 | $24.80 | $25.06 | $24.56 | 18,427 |
| 2023-04-21 | $25.07 | $25.18 | $25.07 | $25.13 | $24.63 | 5,057 |
| 2023-04-20 | $24.96 | $25.00 | $24.96 | $25.00 | $24.50 | 1,022 |
| 2023-04-19 | $24.95 | $25.33 | $24.91 | $25.00 | $24.50 | 10,637 |
| 2023-04-18 | $24.89 | $25.16 | $24.89 | $24.95 | $24.45 | 12,768 |
| 2023-04-17 | $24.90 | $24.90 | $24.65 | $24.88 | $24.39 | 5,436 |
| 2023-04-14 | $24.70 | $24.94 | $24.70 | $24.81 | $24.32 | 9,708 |
| 2023-04-13 | $24.60 | $24.70 | $24.58 | $24.70 | $24.21 | 2,950 |
| 2023-04-12 | $24.72 | $24.87 | $24.63 | $24.63 | $24.14 | 4,642 |
| 2023-04-11 | $24.71 | $24.97 | $24.55 | $24.69 | $24.20 | 15,567 |
| 2023-04-10 | $24.96 | $24.96 | $24.71 | $24.84 | $24.35 | 4,000 |
| 2023-04-06 | $24.60 | $24.87 | $24.60 | $24.87 | $24.38 | 4,402 |
| 2023-04-05 | $24.87 | $24.87 | $24.80 | $24.80 | $24.31 | 1,218 |
| 2023-04-04 | $24.76 | $24.88 | $24.76 | $24.87 | $24.38 | 1,407 |
| 2023-04-03 | $24.62 | $24.79 | $24.60 | $24.65 | $24.16 | 2,505 |
| 2023-03-31 | $24.50 | $24.77 | $24.42 | $24.64 | $24.15 | 5,308 |
| 2023-03-30 | $24.85 | $24.90 | $24.25 | $24.41 | $23.93 | 17,367 |
| 2023-03-29 | $24.88 | $25.07 | $24.70 | $24.83 | $24.34 | 5,709 |
| 2023-03-28 | $25.00 | $25.03 | $24.50 | $24.89 | $24.40 | 5,957 |
| 2023-03-27 | $24.90 | $24.98 | $24.75 | $24.81 | $24.32 | 7,589 |
| 2023-03-24 | $24.70 | $25.14 | $24.70 | $24.78 | $24.78 | 8,447 |
| 2023-03-23 | $24.70 | $25.10 | $24.69 | $24.76 | $24.76 | 5,484 |
| 2023-03-22 | $24.46 | $24.86 | $24.46 | $24.79 | $24.79 | 10,132 |
| 2023-03-21 | $24.55 | $24.67 | $24.47 | $24.60 | $24.60 | 4,070 |
| 2023-03-20 | $24.22 | $24.85 | $24.22 | $24.43 | $24.43 | 9,044 |
| 2023-03-17 | $24.75 | $24.75 | $24.13 | $24.13 | $24.13 | 12,351 |
| 2023-03-16 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 2,123 |
| 2023-03-15 | $24.75 | $25.16 | $24.58 | $24.68 | $24.68 | 14,682 |
| 2023-03-14 | $25.00 | $25.12 | $24.72 | $24.89 | $24.89 | 9,360 |
| 2023-03-13 | $25.00 | $25.26 | $24.21 | $24.71 | $24.71 | 24,097 |
| 2023-03-10 | $25.26 | $25.33 | $24.97 | $25.27 | $25.27 | 9,993 |
| 2023-03-09 | $25.34 | $25.34 | $25.18 | $25.20 | $25.20 | 8,574 |
| 2023-03-08 | $25.25 | $25.27 | $25.09 | $25.26 | $25.26 | 8,119 |
| 2023-03-07 | $25.35 | $25.41 | $25.30 | $25.30 | $25.30 | 6,351 |
| 2023-03-06 | $25.25 | $25.32 | $25.25 | $25.28 | $25.28 | 4,165 |
| 2023-03-03 | $25.11 | $25.28 | $25.11 | $25.25 | $25.25 | 9,931 |
| 2023-03-02 | $25.24 | $25.48 | $25.10 | $25.35 | $25.35 | 10,769 |
| 2023-03-01 | $25.28 | $25.33 | $25.18 | $25.21 | $25.21 | 7,338 |
| 2023-02-28 | $25.23 | $25.29 | $25.16 | $25.22 | $25.22 | 7,055 |
| 2023-02-27 | $25.16 | $25.21 | $25.10 | $25.12 | $25.12 | 9,425 |
| 2023-02-24 | $25.06 | $25.16 | $25.06 | $25.09 | $25.09 | 3,322 |
| 2023-02-23 | $25.14 | $25.20 | $25.04 | $25.12 | $25.12 | 14,386 |
| 2023-02-22 | $25.13 | $25.20 | $25.02 | $25.11 | $25.11 | 6,122 |
| 2023-02-21 | $25.03 | $25.18 | $25.00 | $25.02 | $25.02 | 16,076 |
| 2023-02-17 | $25.03 | $25.19 | $25.03 | $25.03 | $25.03 | 10,371 |
| 2023-02-16 | $25.06 | $25.12 | $24.97 | $24.97 | $24.97 | 10,135 |
| 2023-02-15 | $25.08 | $25.13 | $25.02 | $25.08 | $25.08 | 11,161 |
| 2023-02-14 | $25.11 | $25.20 | $24.98 | $25.17 | $25.17 | 21,107 |
| 2023-02-13 | $25.53 | $25.70 | $25.53 | $25.57 | $24.89 | 5,825 |
| 2023-02-10 | $25.54 | $25.55 | $25.49 | $25.53 | $24.85 | 3,765 |
| 2023-02-09 | $25.45 | $25.55 | $25.42 | $25.49 | $24.81 | 4,049 |
| 2023-02-08 | $25.53 | $25.53 | $25.49 | $25.52 | $24.84 | 1,258 |
| 2023-02-07 | $25.48 | $25.55 | $25.43 | $25.54 | $24.86 | 3,450 |
| 2023-02-06 | $25.43 | $25.43 | $25.35 | $25.42 | $24.74 | 1,405 |
| 2023-02-03 | $25.30 | $25.55 | $25.30 | $25.43 | $24.75 | 7,711 |
| 2023-02-02 | $25.41 | $25.41 | $25.25 | $25.38 | $24.70 | 5,125 |
| 2023-02-01 | $25.40 | $25.49 | $25.30 | $25.41 | $24.73 | 22,783 |
| 2023-01-31 | $25.48 | $25.56 | $25.45 | $25.45 | $24.77 | 15,875 |
| 2023-01-30 | $25.56 | $25.56 | $25.42 | $25.46 | $24.78 | 2,660 |
| 2023-01-27 | $25.36 | $25.58 | $25.36 | $25.56 | $24.88 | 10,412 |
| 2023-01-26 | $25.35 | $25.64 | $25.30 | $25.45 | $24.77 | 14,838 |
| 2023-01-25 | $25.41 | $25.55 | $25.28 | $25.37 | $24.69 | 18,710 |
| 2023-01-24 | $25.27 | $25.49 | $25.27 | $25.37 | $24.69 | 10,671 |
| 2023-01-23 | $25.46 | $25.50 | $25.25 | $25.25 | $24.58 | 18,280 |
| 2023-01-20 | $25.08 | $25.51 | $25.08 | $25.48 | $25.48 | 20,391 |
| 2023-01-19 | $25.04 | $25.06 | $25.04 | $25.05 | $25.05 | 14,639 |
| 2023-01-18 | $25.10 | $25.14 | $25.02 | $25.04 | $25.04 | 14,333 |
| 2023-01-17 | $25.05 | $25.08 | $25.01 | $25.01 | $25.01 | 10,064 |
| 2023-01-13 | $25.06 | $25.06 | $24.98 | $25.01 | $25.01 | 21,805 |
| 2023-01-12 | $25.01 | $25.09 | $25.00 | $25.09 | $25.09 | 12,993 |
| 2023-01-11 | $25.05 | $25.14 | $25.01 | $25.01 | $25.01 | 14,826 |
| 2023-01-10 | $25.03 | $25.03 | $25.00 | $25.01 | $25.01 | 6,313 |
| 2023-01-09 | $25.04 | $25.05 | $24.99 | $25.01 | $25.01 | 4,455 |
| 2023-01-06 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 7,476 |
| 2023-01-05 | $25.04 | $25.04 | $25.00 | $25.00 | $25.00 | 16,741 |
| 2023-01-04 | $25.07 | $25.07 | $25.00 | $25.03 | $25.03 | 27,391 |
| 2023-01-03 | $25.10 | $25.25 | $25.03 | $25.05 | $25.05 | 16,863 |
| 2022-12-30 | $25.01 | $25.10 | $24.97 | $25.01 | $25.01 | 14,824 |
| 2022-12-29 | $25.03 | $25.43 | $25.00 | $25.00 | $25.00 | 39,935 |
| 2022-12-28 | $24.90 | $25.10 | $24.90 | $25.10 | $25.10 | 33,913 |
| 2022-12-27 | $24.95 | $25.01 | $24.95 | $25.01 | $25.01 | 6,563 |
| 2022-12-23 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 395 |
| 2022-12-22 | $25.10 | $25.10 | $25.00 | $25.06 | $25.06 | 3,100 |
| 2022-12-21 | $25.10 | $25.10 | $24.98 | $25.10 | $25.10 | 5,870 |
| 2022-12-20 | $25.10 | $25.10 | $24.98 | $25.01 | $25.01 | 20,862 |
| 2022-12-19 | $24.99 | $25.06 | $24.95 | $24.97 | $24.97 | 9,270 |
| 2022-12-16 | $25.02 | $25.10 | $24.97 | $25.01 | $25.01 | 12,564 |
| 2022-12-15 | $25.09 | $25.10 | $25.01 | $25.02 | $25.02 | 7,538 |
| 2022-12-14 | $25.14 | $25.15 | $25.04 | $25.05 | $25.05 | 30,565 |
| 2022-12-13 | $25.10 | $25.20 | $25.03 | $25.05 | $25.05 | 43,802 |
| 2022-12-12 | $25.12 | $25.12 | $25.01 | $25.03 | $25.03 | 6,315 |
| 2022-12-09 | $25.02 | $25.07 | $25.02 | $25.02 | $25.02 | 2,561 |
| 2022-12-08 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 8,057 |
| 2022-12-07 | $24.90 | $25.01 | $24.89 | $25.00 | $25.00 | 12,072 |
| 2022-12-06 | $25.00 | $25.08 | $24.88 | $24.90 | $24.90 | 16,166 |
| 2022-12-05 | $25.00 | $25.05 | $24.94 | $24.95 | $24.95 | 31,071 |
| 2022-12-02 | $25.00 | $25.75 | $25.00 | $25.00 | $25.00 | 33,582 |
| 2022-12-01 | $25.13 | $25.13 | $24.91 | $24.95 | $24.95 | 13,390 |
| 2022-11-30 | $25.06 | $25.14 | $25.05 | $25.12 | $25.12 | 7,003 |
| 2022-11-29 | $25.05 | $25.20 | $25.05 | $25.20 | $25.20 | 6,483 |
| 2022-11-28 | $25.18 | $25.18 | $24.97 | $25.01 | $25.01 | 25,066 |
| 2022-11-25 | $25.20 | $25.20 | $24.99 | $25.00 | $25.00 | 8,371 |
| 2022-11-23 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 8,992 |
| 2022-11-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 2,417 |
| 2022-11-21 | $25.19 | $25.20 | $25.18 | $25.20 | $25.20 | 2,885 |
| 2022-11-18 | $25.10 | $25.10 | $25.00 | $25.01 | $25.01 | 8,067 |
| 2022-11-17 | $25.00 | $25.08 | $25.00 | $25.08 | $25.08 | 5,112 |
| 2022-11-16 | $25.05 | $25.11 | $25.05 | $25.08 | $25.08 | 17,102 |
| 2022-11-15 | $25.30 | $25.30 | $24.98 | $25.05 | $25.05 | 48,336 |
| 2022-11-14 | $25.26 | $25.26 | $25.00 | $25.18 | $25.18 | 15,309 |
| 2022-11-11 | $24.92 | $25.70 | $24.88 | $25.57 | $25.57 | 30,857 |
| 2022-11-10 | $24.89 | $24.96 | $24.81 | $24.90 | $24.90 | 31,744 |
| 2022-11-09 | $24.93 | $24.95 | $24.85 | $24.90 | $24.90 | 11,825 |
| 2022-11-08 | $25.01 | $25.01 | $24.87 | $24.90 | $24.90 | 18,232 |
| 2022-11-07 | $24.95 | $24.97 | $24.84 | $24.92 | $24.92 | 29,860 |
| 2022-11-04 | $24.85 | $24.95 | $24.78 | $24.95 | $24.95 | 26,020 |
| 2022-11-03 | $24.61 | $24.80 | $24.60 | $24.80 | $24.80 | 53,969 |
ST JOSEPH LIGHT & POWER CO (SAJ) News Headlines
Recent ST JOSEPH LIGHT & POWER CO (SAJ) News
Similar Companies to ST JOSEPH LIGHT & POWER CO (SAJ) 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 | -- | -- | -- |