Southern Company (SOJC) Exchange: NYSE
Data as of Aug. 20, 2025
$22.57 ($0.06) 0.27%
Southern Company - Daily Information
Click for more stock information on Southern Company.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $22.51 |
| Previous Close | $22.57 |
| High | $22.60 |
| Low | $22.46 |
| Adjusted Open | $22.51 |
| Previous Adjusted Close | $22.57 |
| Adjusted High | $22.60 |
| Adjusted Low | $22.46 |
About Southern Company (SOJC)
Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077
Invest in Southern Company (SOJC)
Historical Stock Data for Southern Company (SOJC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $22.51 | $22.60 | $22.46 | $22.57 | $22.57 | 8,325 |
| 2025-07-31 | $22.25 | $22.51 | $22.19 | $22.51 | $22.51 | 71,724 |
| 2025-07-30 | $22.14 | $22.23 | $22.08 | $22.21 | $22.21 | 11,439 |
| 2025-07-29 | $22.02 | $22.26 | $22.02 | $22.23 | $22.23 | 11,808 |
| 2025-07-28 | $22.15 | $22.15 | $22.00 | $22.11 | $22.11 | 30,869 |
| 2025-07-25 | $22.00 | $22.16 | $22.00 | $22.10 | $22.10 | 20,753 |
| 2025-07-24 | $21.85 | $22.05 | $21.81 | $22.01 | $22.01 | 18,011 |
| 2025-07-23 | $22.01 | $22.01 | $21.87 | $21.91 | $21.91 | 12,026 |
| 2025-07-22 | $22.04 | $22.17 | $21.94 | $21.97 | $21.97 | 10,837 |
| 2025-07-21 | $22.01 | $22.12 | $21.88 | $21.95 | $21.95 | 13,767 |
| 2025-07-18 | $22.06 | $22.06 | $21.90 | $21.99 | $21.99 | 16,512 |
| 2025-07-17 | $21.88 | $22.08 | $21.84 | $21.98 | $21.98 | 15,869 |
| 2025-07-16 | $22.01 | $22.02 | $21.79 | $21.80 | $21.80 | 21,962 |
| 2025-07-15 | $22.14 | $22.14 | $21.85 | $21.90 | $21.90 | 33,627 |
| 2025-07-14 | $22.00 | $22.12 | $21.91 | $22.02 | $22.02 | 23,857 |
| 2025-07-11 | $22.19 | $22.23 | $21.97 | $22.11 | $22.11 | 16,258 |
| 2025-07-10 | $22.05 | $22.23 | $22.00 | $22.21 | $22.21 | 21,575 |
| 2025-07-09 | $21.89 | $22.01 | $21.87 | $21.98 | $21.98 | 10,556 |
| 2025-07-08 | $21.73 | $21.94 | $21.73 | $21.94 | $21.94 | 22,066 |
| 2025-07-07 | $21.80 | $21.84 | $21.72 | $21.78 | $21.78 | 29,541 |
| 2025-07-03 | $21.80 | $21.87 | $21.73 | $21.74 | $21.74 | 29,331 |
| 2025-07-02 | $21.46 | $21.85 | $21.46 | $21.84 | $21.84 | 25,411 |
| 2025-07-01 | $21.35 | $21.56 | $21.35 | $21.52 | $21.52 | 31,516 |
| 2025-06-30 | $21.44 | $21.54 | $21.25 | $21.31 | $21.31 | 109,005 |
| 2025-06-27 | $21.53 | $21.64 | $21.35 | $21.43 | $21.43 | 49,616 |
| 2025-06-26 | $21.51 | $21.62 | $21.48 | $21.59 | $21.59 | 57,327 |
| 2025-06-25 | $21.53 | $21.54 | $21.48 | $21.51 | $21.51 | 14,299 |
| 2025-06-24 | $21.46 | $21.56 | $21.39 | $21.49 | $21.49 | 25,955 |
| 2025-06-23 | $21.35 | $21.45 | $21.35 | $21.38 | $21.38 | 10,426 |
| 2025-06-20 | $21.31 | $21.41 | $21.30 | $21.32 | $21.32 | 14,627 |
| 2025-06-18 | $21.20 | $21.38 | $21.20 | $21.30 | $21.30 | 21,303 |
| 2025-06-17 | $21.33 | $21.34 | $21.24 | $21.25 | $21.25 | 17,391 |
| 2025-06-16 | $21.32 | $21.37 | $21.25 | $21.28 | $21.28 | 15,102 |
| 2025-06-13 | $21.40 | $21.41 | $21.25 | $21.36 | $21.36 | 22,500 |
| 2025-06-12 | $21.46 | $21.49 | $21.36 | $21.40 | $21.40 | 19,367 |
| 2025-06-11 | $21.50 | $21.56 | $21.43 | $21.43 | $21.43 | 32,124 |
| 2025-06-10 | $21.45 | $21.51 | $21.41 | $21.49 | $21.49 | 35,284 |
| 2025-06-09 | $21.41 | $21.53 | $21.40 | $21.50 | $21.50 | 32,836 |
| 2025-06-06 | $21.52 | $21.54 | $21.41 | $21.41 | $21.41 | 26,600 |
| 2025-06-05 | $21.47 | $21.57 | $21.47 | $21.53 | $21.53 | 29,785 |
| 2025-06-04 | $21.32 | $21.44 | $21.26 | $21.42 | $21.42 | 18,309 |
| 2025-06-03 | $21.20 | $21.33 | $21.20 | $21.29 | $21.29 | 29,419 |
| 2025-06-02 | $21.16 | $21.23 | $21.05 | $21.20 | $21.20 | 43,315 |
| 2025-05-30 | $21.15 | $21.27 | $21.08 | $21.20 | $21.20 | 98,731 |
| 2025-05-29 | $21.32 | $21.48 | $21.32 | $21.48 | $21.15 | 41,459 |
| 2025-05-28 | $21.34 | $21.45 | $21.29 | $21.29 | $20.97 | 41,880 |
| 2025-05-27 | $21.32 | $21.44 | $21.19 | $21.44 | $21.11 | 45,025 |
| 2025-05-23 | $21.23 | $21.25 | $21.16 | $21.25 | $20.93 | 15,191 |
| 2025-05-22 | $21.18 | $21.30 | $21.16 | $21.26 | $20.94 | 21,506 |
| 2025-05-21 | $21.56 | $21.56 | $21.21 | $21.21 | $20.89 | 35,017 |
| 2025-05-20 | $21.51 | $21.72 | $21.51 | $21.65 | $21.32 | 41,133 |
| 2025-05-19 | $21.49 | $21.59 | $21.43 | $21.59 | $21.26 | 16,094 |
| 2025-05-16 | $21.59 | $21.59 | $21.47 | $21.54 | $21.21 | 25,114 |
| 2025-05-15 | $21.47 | $21.58 | $21.43 | $21.50 | $21.18 | 14,527 |
| 2025-05-14 | $21.46 | $21.51 | $21.42 | $21.45 | $21.12 | 15,937 |
| 2025-05-13 | $21.54 | $21.57 | $21.48 | $21.54 | $21.21 | 7,466 |
| 2025-05-12 | $21.57 | $21.76 | $21.50 | $21.52 | $21.19 | 29,172 |
| 2025-05-09 | $21.51 | $21.51 | $21.45 | $21.51 | $21.18 | 15,092 |
| 2025-05-08 | $21.50 | $21.61 | $21.48 | $21.48 | $21.15 | 17,625 |
| 2025-05-07 | $21.47 | $21.58 | $21.42 | $21.49 | $21.16 | 7,000 |
| 2025-05-06 | $21.40 | $21.47 | $21.32 | $21.47 | $21.14 | 16,142 |
| 2025-05-05 | $21.50 | $21.55 | $21.41 | $21.42 | $21.09 | 18,738 |
| 2025-05-02 | $21.56 | $21.69 | $21.49 | $21.56 | $21.23 | 8,267 |
| 2025-05-01 | $21.60 | $21.67 | $21.47 | $21.57 | $21.24 | 25,657 |
| 2025-04-30 | $21.69 | $21.69 | $21.51 | $21.57 | $21.24 | 20,145 |
| 2025-04-29 | $21.74 | $21.78 | $21.66 | $21.72 | $21.39 | 10,736 |
| 2025-04-28 | $21.69 | $21.74 | $21.60 | $21.74 | $21.41 | 24,515 |
| 2025-04-25 | $21.64 | $21.73 | $21.56 | $21.69 | $21.36 | 20,676 |
| 2025-04-24 | $21.70 | $21.79 | $21.62 | $21.71 | $21.38 | 29,188 |
| 2025-04-23 | $21.56 | $21.73 | $21.56 | $21.65 | $21.32 | 21,323 |
| 2025-04-22 | $21.27 | $21.39 | $21.27 | $21.37 | $21.04 | 14,614 |
| 2025-04-21 | $21.29 | $21.29 | $21.20 | $21.22 | $20.90 | 16,243 |
| 2025-04-17 | $21.39 | $21.39 | $21.26 | $21.31 | $20.99 | 23,770 |
| 2025-04-16 | $21.10 | $21.38 | $21.10 | $21.27 | $20.95 | 11,085 |
| 2025-04-15 | $21.39 | $21.52 | $21.32 | $21.34 | $21.01 | 25,871 |
| 2025-04-14 | $21.37 | $21.51 | $21.25 | $21.29 | $20.97 | 35,598 |
| 2025-04-11 | $21.52 | $21.52 | $21.11 | $21.25 | $20.93 | 27,599 |
| 2025-04-10 | $21.81 | $22.08 | $21.50 | $21.52 | $21.19 | 42,711 |
| 2025-04-09 | $21.50 | $21.94 | $21.25 | $21.85 | $21.52 | 48,348 |
| 2025-04-08 | $21.80 | $21.86 | $21.40 | $21.62 | $21.29 | 55,542 |
| 2025-04-07 | $21.59 | $22.08 | $21.41 | $21.59 | $21.26 | 34,933 |
| 2025-04-04 | $21.39 | $21.79 | $21.31 | $21.76 | $21.43 | 105,099 |
| 2025-04-03 | $21.39 | $21.55 | $21.25 | $21.55 | $21.22 | 53,722 |
| 2025-04-02 | $21.49 | $21.62 | $21.48 | $21.61 | $21.28 | 28,458 |
| 2025-04-01 | $21.60 | $21.69 | $21.50 | $21.54 | $21.21 | 38,453 |
| 2025-03-31 | $21.55 | $21.64 | $21.45 | $21.53 | $21.20 | 185,044 |
| 2025-03-28 | $21.73 | $21.82 | $21.62 | $21.63 | $21.30 | 35,570 |
| 2025-03-27 | $21.76 | $21.87 | $21.62 | $21.73 | $21.40 | 37,064 |
| 2025-03-26 | $21.98 | $21.98 | $21.76 | $21.84 | $21.51 | 28,547 |
| 2025-03-25 | $22.04 | $22.05 | $21.97 | $22.02 | $21.68 | 15,627 |
| 2025-03-24 | $22.14 | $22.14 | $21.96 | $21.98 | $21.64 | 32,971 |
| 2025-03-21 | $22.05 | $22.09 | $22.00 | $22.04 | $21.70 | 28,750 |
| 2025-03-20 | $22.11 | $22.20 | $22.08 | $22.13 | $21.79 | 11,387 |
| 2025-03-19 | $22.02 | $22.18 | $22.00 | $22.13 | $21.79 | 29,668 |
| 2025-03-18 | $22.11 | $22.11 | $21.94 | $22.06 | $21.72 | 20,829 |
| 2025-03-17 | $22.02 | $22.17 | $21.98 | $22.13 | $21.79 | 20,876 |
| 2025-03-14 | $21.88 | $22.02 | $21.87 | $21.93 | $21.60 | 21,834 |
| 2025-03-13 | $21.83 | $21.85 | $21.74 | $21.84 | $21.51 | 24,687 |
| 2025-03-12 | $21.85 | $21.89 | $21.72 | $21.82 | $21.49 | 25,417 |
| 2025-03-11 | $21.78 | $21.85 | $21.75 | $21.79 | $21.46 | 36,907 |
| 2025-03-10 | $21.87 | $21.89 | $21.77 | $21.80 | $21.47 | 37,019 |
| 2025-03-07 | $21.99 | $22.03 | $21.82 | $21.88 | $21.88 | 22,836 |
| 2025-03-06 | $21.98 | $22.05 | $21.90 | $21.90 | $21.90 | 35,895 |
| 2025-03-05 | $22.00 | $22.10 | $21.96 | $22.00 | $22.00 | 33,448 |
| 2025-03-04 | $22.13 | $22.17 | $21.96 | $21.99 | $21.99 | 31,582 |
| 2025-03-03 | $22.15 | $22.22 | $22.03 | $22.08 | $22.08 | 35,887 |
| 2025-02-28 | $22.05 | $22.13 | $21.95 | $22.06 | $22.06 | 38,340 |
| 2025-02-27 | $22.39 | $22.46 | $22.31 | $22.34 | $22.01 | 37,286 |
| 2025-02-26 | $22.48 | $22.49 | $22.35 | $22.43 | $22.10 | 16,763 |
| 2025-02-25 | $22.48 | $22.49 | $22.39 | $22.44 | $22.11 | 40,936 |
| 2025-02-24 | $22.25 | $22.40 | $22.22 | $22.32 | $21.99 | 19,752 |
| 2025-02-21 | $22.25 | $22.30 | $22.14 | $22.25 | $21.92 | 8,971 |
| 2025-02-20 | $22.18 | $22.31 | $22.13 | $22.20 | $21.87 | 16,388 |
| 2025-02-19 | $22.18 | $22.36 | $22.18 | $22.22 | $21.89 | 22,572 |
| 2025-02-18 | $22.26 | $22.38 | $22.23 | $22.28 | $21.95 | 13,516 |
| 2025-02-14 | $22.34 | $22.41 | $22.30 | $22.33 | $22.33 | 27,523 |
| 2025-02-13 | $22.09 | $22.27 | $22.03 | $22.25 | $22.25 | 33,142 |
| 2025-02-12 | $22.09 | $22.09 | $21.81 | $21.99 | $21.99 | 48,048 |
| 2025-02-11 | $22.26 | $22.39 | $22.22 | $22.24 | $22.24 | 20,669 |
| 2025-02-10 | $22.36 | $22.44 | $22.26 | $22.29 | $22.29 | 12,716 |
| 2025-02-07 | $22.35 | $22.35 | $22.20 | $22.30 | $22.30 | 11,282 |
| 2025-02-06 | $22.47 | $22.51 | $22.27 | $22.39 | $22.39 | 18,660 |
| 2025-02-05 | $22.34 | $22.50 | $22.32 | $22.43 | $22.43 | 27,674 |
| 2025-02-04 | $22.10 | $22.27 | $22.10 | $22.22 | $22.22 | 26,286 |
| 2025-02-03 | $22.19 | $22.50 | $22.08 | $22.11 | $22.11 | 28,369 |
| 2025-01-31 | $22.79 | $22.88 | $22.26 | $22.26 | $22.26 | 73,145 |
| 2025-01-30 | $22.75 | $22.86 | $22.70 | $22.72 | $22.72 | 17,452 |
| 2025-01-29 | $23.00 | $23.00 | $22.60 | $22.63 | $22.63 | 22,914 |
| 2025-01-28 | $22.98 | $23.07 | $22.81 | $22.89 | $22.89 | 25,793 |
| 2025-01-27 | $22.72 | $23.07 | $22.57 | $23.06 | $23.06 | 40,610 |
| 2025-01-24 | $22.68 | $22.82 | $22.64 | $22.75 | $22.75 | 20,522 |
| 2025-01-23 | $22.64 | $22.75 | $22.56 | $22.66 | $22.66 | 20,115 |
| 2025-01-22 | $22.82 | $22.86 | $22.69 | $22.79 | $22.79 | 16,775 |
| 2025-01-21 | $22.66 | $22.87 | $22.58 | $22.86 | $22.86 | 25,710 |
| 2025-01-17 | $22.66 | $22.66 | $22.40 | $22.55 | $22.55 | 33,792 |
| 2025-01-16 | $22.41 | $22.71 | $22.37 | $22.60 | $22.60 | 32,964 |
| 2025-01-15 | $22.33 | $22.52 | $22.27 | $22.49 | $22.49 | 23,705 |
| 2025-01-14 | $21.81 | $22.02 | $21.76 | $21.95 | $21.95 | 47,988 |
| 2025-01-13 | $21.80 | $21.87 | $21.70 | $21.77 | $21.77 | 32,803 |
| 2025-01-10 | $21.80 | $22.06 | $21.63 | $21.86 | $21.86 | 100,518 |
| 2025-01-08 | $22.09 | $22.15 | $21.71 | $21.95 | $21.95 | 48,782 |
| 2025-01-07 | $22.52 | $22.52 | $22.05 | $22.15 | $22.15 | 23,225 |
| 2025-01-06 | $22.55 | $22.66 | $22.39 | $22.46 | $22.46 | 32,649 |
| 2025-01-03 | $22.42 | $22.65 | $22.40 | $22.52 | $22.52 | 28,928 |
| 2025-01-02 | $22.12 | $22.45 | $22.12 | $22.35 | $22.35 | 18,947 |
| 2024-12-31 | $21.88 | $22.23 | $21.82 | $21.97 | $21.97 | 185,426 |
| 2024-12-30 | $21.71 | $22.03 | $21.65 | $22.00 | $22.00 | 67,174 |
| 2024-12-27 | $21.91 | $21.96 | $21.69 | $21.75 | $21.75 | 42,872 |
| 2024-12-26 | $22.11 | $22.11 | $21.80 | $21.95 | $21.95 | 58,800 |
| 2024-12-24 | $22.11 | $22.16 | $21.95 | $22.12 | $22.12 | 17,754 |
| 2024-12-23 | $22.27 | $22.31 | $22.10 | $22.18 | $22.18 | 55,933 |
| 2024-12-20 | $22.25 | $22.48 | $22.12 | $22.27 | $22.27 | 44,327 |
| 2024-12-19 | $22.24 | $22.43 | $22.01 | $22.15 | $22.15 | 78,894 |
| 2024-12-18 | $22.73 | $22.90 | $22.40 | $22.44 | $22.44 | 56,172 |
| 2024-12-17 | $22.62 | $22.78 | $22.62 | $22.78 | $22.78 | 55,388 |
| 2024-12-16 | $22.72 | $22.72 | $22.55 | $22.62 | $22.62 | 24,646 |
| 2024-12-13 | $22.78 | $22.83 | $22.52 | $22.65 | $22.65 | 40,492 |
| 2024-12-12 | $23.03 | $23.03 | $22.75 | $22.80 | $22.80 | 47,486 |
| 2024-12-11 | $23.07 | $23.19 | $23.03 | $23.03 | $23.03 | 42,986 |
| 2024-12-10 | $22.93 | $23.11 | $22.82 | $23.04 | $23.04 | 42,401 |
| 2024-12-09 | $23.05 | $23.10 | $22.90 | $22.93 | $22.93 | 39,958 |
| 2024-12-06 | $23.19 | $23.19 | $23.02 | $23.07 | $23.07 | 26,062 |
| 2024-12-05 | $23.04 | $23.17 | $23.01 | $23.10 | $23.10 | 33,583 |
| 2024-12-04 | $22.98 | $23.09 | $22.91 | $23.08 | $23.08 | 40,798 |
| 2024-12-03 | $23.06 | $23.14 | $22.92 | $22.98 | $22.98 | 75,665 |
| 2024-12-02 | $23.28 | $23.33 | $22.95 | $23.01 | $23.01 | 117,982 |
| 2024-11-29 | $23.42 | $23.42 | $23.16 | $23.18 | $23.18 | 244,820 |
| 2024-11-27 | $23.75 | $23.95 | $23.56 | $23.61 | $23.28 | 36,232 |
| 2024-11-26 | $24.12 | $24.12 | $23.69 | $23.73 | $23.40 | 33,669 |
| 2024-11-25 | $24.13 | $24.30 | $24.02 | $24.09 | $23.75 | 22,381 |
| 2024-11-22 | $23.91 | $24.13 | $23.91 | $24.02 | $23.68 | 19,711 |
| 2024-11-21 | $23.85 | $24.12 | $23.85 | $23.90 | $23.57 | 15,178 |
| 2024-11-20 | $23.98 | $23.98 | $23.83 | $23.85 | $23.52 | 24,960 |
| 2024-11-19 | $24.19 | $24.19 | $23.94 | $24.00 | $23.67 | 45,769 |
| 2024-11-18 | $24.09 | $24.23 | $24.00 | $24.15 | $23.81 | 16,131 |
| 2024-11-15 | $24.22 | $24.22 | $24.10 | $24.16 | $23.82 | 24,025 |
| 2024-11-14 | $24.18 | $24.29 | $23.95 | $24.16 | $23.82 | 13,993 |
| 2024-11-13 | $24.28 | $24.28 | $23.99 | $24.14 | $23.80 | 34,068 |
| 2024-11-12 | $24.26 | $24.40 | $24.26 | $24.26 | $23.92 | 30,341 |
| 2024-11-11 | $24.45 | $24.59 | $24.30 | $24.38 | $24.04 | 51,520 |
| 2024-11-08 | $24.49 | $24.67 | $24.48 | $24.60 | $24.26 | 13,386 |
| 2024-11-07 | $24.08 | $24.31 | $24.08 | $24.25 | $23.91 | 32,165 |
| 2024-11-06 | $24.15 | $24.15 | $23.99 | $24.04 | $23.70 | 16,687 |
| 2024-11-05 | $24.10 | $24.30 | $24.01 | $24.30 | $23.96 | 18,834 |
| 2024-11-04 | $23.90 | $24.11 | $23.86 | $23.99 | $23.66 | 24,976 |
| 2024-11-01 | $24.08 | $24.09 | $23.78 | $23.87 | $23.54 | 19,742 |
| 2024-10-31 | $24.20 | $24.20 | $23.93 | $23.97 | $23.64 | 38,122 |
| 2024-10-30 | $24.17 | $24.34 | $24.15 | $24.20 | $23.86 | 20,953 |
| 2024-10-29 | $24.17 | $24.17 | $23.97 | $24.16 | $23.82 | 23,307 |
| 2024-10-28 | $24.22 | $24.34 | $24.15 | $24.24 | $23.90 | 10,578 |
| 2024-10-25 | $24.36 | $24.36 | $24.15 | $24.24 | $23.90 | 14,745 |
| 2024-10-24 | $24.26 | $24.35 | $24.19 | $24.19 | $23.85 | 11,090 |
| 2024-10-23 | $24.47 | $24.50 | $24.26 | $24.30 | $23.96 | 18,306 |
| 2024-10-22 | $24.56 | $24.60 | $24.40 | $24.57 | $24.23 | 10,307 |
| 2024-10-21 | $24.80 | $24.85 | $24.40 | $24.42 | $24.08 | 16,307 |
| 2024-10-18 | $24.82 | $24.92 | $24.73 | $24.82 | $24.47 | 10,056 |
| 2024-10-17 | $24.80 | $24.87 | $24.60 | $24.82 | $24.48 | 11,426 |
| 2024-10-16 | $24.67 | $24.88 | $24.67 | $24.88 | $24.53 | 18,078 |
| 2024-10-15 | $24.75 | $24.83 | $24.63 | $24.69 | $24.34 | 22,262 |
| 2024-10-14 | $24.57 | $24.63 | $24.44 | $24.63 | $24.29 | 15,640 |
| 2024-10-11 | $24.35 | $24.50 | $24.25 | $24.49 | $24.15 | 25,128 |
| 2024-10-10 | $24.46 | $24.46 | $24.35 | $24.37 | $24.03 | 16,325 |
| 2024-10-09 | $24.51 | $24.54 | $24.36 | $24.41 | $24.07 | 19,814 |
| 2024-10-08 | $24.42 | $24.52 | $24.36 | $24.46 | $24.12 | 49,658 |
| 2024-10-07 | $24.62 | $24.66 | $24.42 | $24.42 | $24.08 | 16,215 |
| 2024-10-04 | $24.75 | $24.77 | $24.65 | $24.71 | $24.37 | 8,586 |
| 2024-10-03 | $24.78 | $24.91 | $24.76 | $24.85 | $24.50 | 13,889 |
| 2024-10-02 | $24.76 | $24.82 | $24.75 | $24.78 | $24.43 | 29,751 |
| 2024-10-01 | $24.97 | $24.97 | $24.76 | $24.84 | $24.49 | 36,415 |
| 2024-09-30 | $24.95 | $24.99 | $24.66 | $24.99 | $24.64 | 163,221 |
| 2024-09-27 | $24.96 | $24.96 | $24.85 | $24.93 | $24.58 | 14,682 |
| 2024-09-26 | $24.89 | $24.95 | $24.87 | $24.94 | $24.59 | 19,137 |
| 2024-09-25 | $24.97 | $24.98 | $24.87 | $24.89 | $24.54 | 18,848 |
| 2024-09-24 | $24.80 | $24.98 | $24.80 | $24.97 | $24.62 | 25,260 |
| 2024-09-23 | $24.94 | $24.94 | $24.78 | $24.88 | $24.53 | 17,715 |
| 2024-09-20 | $24.95 | $24.95 | $24.87 | $24.92 | $24.57 | 28,146 |
| 2024-09-19 | $24.97 | $25.07 | $24.88 | $24.96 | $24.61 | 24,067 |
| 2024-09-18 | $24.97 | $24.97 | $24.81 | $24.91 | $24.56 | 18,819 |
| 2024-09-17 | $24.92 | $25.00 | $24.90 | $24.92 | $24.57 | 27,057 |
| 2024-09-16 | $24.80 | $24.90 | $24.80 | $24.90 | $24.55 | 18,242 |
| 2024-09-13 | $24.81 | $24.92 | $24.79 | $24.82 | $24.82 | 32,233 |
| 2024-09-12 | $24.85 | $24.91 | $24.78 | $24.83 | $24.83 | 16,000 |
| 2024-09-11 | $24.77 | $24.87 | $24.67 | $24.81 | $24.81 | 9,796 |
| 2024-09-10 | $24.65 | $24.77 | $24.65 | $24.76 | $24.76 | 18,225 |
| 2024-09-09 | $24.58 | $24.70 | $24.57 | $24.70 | $24.70 | 14,702 |
| 2024-09-06 | $24.62 | $24.65 | $24.40 | $24.58 | $24.58 | 15,612 |
| 2024-09-05 | $24.45 | $24.63 | $24.40 | $24.60 | $24.60 | 35,200 |
| 2024-09-04 | $24.24 | $24.44 | $24.15 | $24.41 | $24.41 | 17,843 |
| 2024-09-03 | $24.18 | $24.27 | $24.07 | $24.17 | $24.17 | 34,447 |
| 2024-08-30 | $24.36 | $24.42 | $24.11 | $24.16 | $24.16 | 22,260 |
| 2024-08-29 | $24.41 | $24.69 | $24.41 | $24.57 | $24.24 | 25,774 |
| 2024-08-28 | $24.52 | $24.59 | $24.36 | $24.55 | $24.22 | 17,001 |
| 2024-08-27 | $24.47 | $24.50 | $24.43 | $24.50 | $24.17 | 14,297 |
| 2024-08-26 | $24.45 | $24.60 | $24.38 | $24.48 | $24.15 | 18,389 |
| 2024-08-23 | $24.40 | $24.50 | $24.32 | $24.50 | $24.17 | 29,856 |
| 2024-08-22 | $24.31 | $24.44 | $24.31 | $24.41 | $24.08 | 20,288 |
| 2024-08-21 | $24.22 | $24.45 | $24.22 | $24.45 | $24.12 | 18,584 |
| 2024-08-20 | $24.16 | $24.29 | $24.15 | $24.27 | $23.94 | 22,566 |
| 2024-08-19 | $24.16 | $24.26 | $24.10 | $24.23 | $23.91 | 17,269 |
| 2024-08-16 | $23.93 | $24.16 | $23.89 | $24.14 | $23.82 | 27,860 |
| 2024-08-15 | $23.81 | $23.88 | $23.78 | $23.88 | $23.56 | 12,623 |
| 2024-08-14 | $23.77 | $23.97 | $23.77 | $23.92 | $23.60 | 19,256 |
| 2024-08-13 | $23.59 | $23.79 | $23.59 | $23.75 | $23.43 | 24,173 |
| 2024-08-12 | $23.62 | $23.66 | $23.53 | $23.61 | $23.61 | 14,590 |
| 2024-08-09 | $23.72 | $23.72 | $23.53 | $23.62 | $23.62 | 18,594 |
| 2024-08-08 | $23.60 | $23.63 | $23.47 | $23.61 | $23.61 | 19,596 |
| 2024-08-07 | $23.29 | $23.59 | $23.29 | $23.50 | $23.50 | 23,308 |
| 2024-08-06 | $23.33 | $23.49 | $23.20 | $23.38 | $23.38 | 37,413 |
| 2024-08-05 | $23.20 | $23.29 | $22.85 | $23.25 | $23.25 | 24,125 |
| 2024-08-02 | $23.26 | $23.47 | $23.21 | $23.46 | $23.46 | 26,212 |
| 2024-08-01 | $23.15 | $23.32 | $23.09 | $23.27 | $23.27 | 39,682 |
| 2024-07-31 | $23.33 | $23.40 | $22.89 | $23.09 | $23.09 | 138,932 |
| 2024-07-30 | $23.36 | $23.45 | $23.11 | $23.30 | $23.30 | 34,633 |
| 2024-07-29 | $23.51 | $23.56 | $23.34 | $23.41 | $23.41 | 23,253 |
| 2024-07-26 | $23.45 | $23.55 | $23.37 | $23.55 | $23.55 | 15,294 |
| 2024-07-25 | $23.35 | $23.55 | $23.30 | $23.40 | $23.40 | 20,089 |
| 2024-07-24 | $23.52 | $23.70 | $23.20 | $23.20 | $23.20 | 23,529 |
| 2024-07-23 | $23.72 | $23.76 | $23.52 | $23.52 | $23.52 | 8,605 |
| 2024-07-22 | $23.87 | $23.87 | $23.67 | $23.77 | $23.77 | 8,422 |
| 2024-07-19 | $23.68 | $23.75 | $23.63 | $23.68 | $23.68 | 7,883 |
| 2024-07-18 | $23.85 | $23.87 | $23.62 | $23.75 | $23.75 | 17,309 |
| 2024-07-17 | $23.76 | $23.81 | $23.69 | $23.76 | $23.76 | 9,645 |
| 2024-07-16 | $23.76 | $23.93 | $23.75 | $23.81 | $23.81 | 16,699 |
| 2024-07-15 | $23.72 | $23.85 | $23.70 | $23.76 | $23.76 | 17,597 |
| 2024-07-12 | $23.69 | $23.89 | $23.61 | $23.75 | $23.75 | 16,059 |
| 2024-07-11 | $23.53 | $23.69 | $23.50 | $23.69 | $23.69 | 20,788 |
| 2024-07-10 | $23.31 | $23.41 | $23.31 | $23.41 | $23.41 | 22,402 |
| 2024-07-09 | $23.36 | $23.45 | $23.29 | $23.33 | $23.33 | 14,072 |
| 2024-07-08 | $23.43 | $23.52 | $23.40 | $23.43 | $23.43 | 21,469 |
| 2024-07-05 | $23.40 | $23.48 | $23.40 | $23.43 | $23.43 | 16,381 |
| 2024-07-03 | $23.26 | $23.41 | $23.22 | $23.40 | $23.40 | 29,592 |
| 2024-07-02 | $23.25 | $23.35 | $23.18 | $23.27 | $23.27 | 9,247 |
| 2024-07-01 | $24.50 | $24.50 | $22.99 | $23.25 | $23.25 | 37,029 |
| 2024-06-28 | $23.36 | $23.38 | $23.23 | $23.37 | $23.37 | 30,987 |
| 2024-06-27 | $23.39 | $23.49 | $23.30 | $23.44 | $23.44 | 18,770 |
| 2024-06-26 | $23.42 | $23.45 | $23.35 | $23.37 | $23.37 | 17,259 |
| 2024-06-25 | $23.38 | $23.49 | $23.38 | $23.47 | $23.47 | 20,998 |
| 2024-06-24 | $23.33 | $23.48 | $23.31 | $23.33 | $23.33 | 12,240 |
| 2024-06-21 | $23.27 | $23.39 | $23.27 | $23.39 | $23.39 | 10,651 |
| 2024-06-20 | $23.31 | $23.42 | $23.29 | $23.33 | $23.33 | 17,772 |
| 2024-06-18 | $23.32 | $23.46 | $23.28 | $23.42 | $23.42 | 7,418 |
| 2024-06-17 | $23.30 | $23.37 | $23.18 | $23.32 | $23.32 | 11,376 |
| 2024-06-14 | $23.39 | $23.40 | $23.29 | $23.30 | $23.30 | 14,928 |
| 2024-06-13 | $23.37 | $23.45 | $23.20 | $23.29 | $23.29 | 8,811 |
| 2024-06-12 | $23.17 | $23.44 | $23.17 | $23.24 | $23.24 | 20,191 |
| 2024-06-11 | $23.09 | $23.25 | $23.05 | $23.05 | $23.05 | 7,943 |
| 2024-06-10 | $23.32 | $23.32 | $23.09 | $23.17 | $23.17 | 11,718 |
| 2024-06-07 | $23.28 | $23.33 | $23.13 | $23.33 | $23.33 | 10,803 |
| 2024-06-06 | $23.17 | $23.36 | $23.17 | $23.36 | $23.36 | 14,004 |
| 2024-06-05 | $23.30 | $23.32 | $23.17 | $23.24 | $23.24 | 11,144 |
| 2024-06-04 | $23.36 | $23.36 | $23.01 | $23.28 | $23.28 | 38,925 |
| 2024-06-03 | $23.40 | $23.40 | $23.28 | $23.32 | $23.32 | 30,955 |
| 2024-05-31 | $22.98 | $23.43 | $22.95 | $23.41 | $23.41 | 86,736 |
| 2024-05-30 | $22.94 | $23.22 | $22.92 | $23.22 | $22.90 | 10,667 |
| 2024-05-29 | $22.94 | $23.13 | $22.83 | $22.86 | $22.54 | 58,461 |
| 2024-05-28 | $23.01 | $23.15 | $23.01 | $23.04 | $22.72 | 16,016 |
| 2024-05-24 | $22.98 | $23.09 | $22.92 | $23.08 | $23.08 | 12,809 |
| 2024-05-23 | $23.16 | $23.16 | $22.80 | $22.94 | $22.94 | 55,533 |
| 2024-05-22 | $23.06 | $23.14 | $23.02 | $23.06 | $23.06 | 17,129 |
| 2024-05-21 | $23.11 | $23.27 | $23.07 | $23.12 | $23.12 | 22,023 |
| 2024-05-20 | $23.06 | $23.18 | $23.03 | $23.11 | $23.11 | 14,595 |
| 2024-05-17 | $23.15 | $23.15 | $23.02 | $23.12 | $23.12 | 20,350 |
| 2024-05-16 | $23.26 | $23.33 | $23.07 | $23.14 | $23.14 | 28,240 |
| 2024-05-15 | $23.12 | $23.27 | $23.11 | $23.22 | $23.22 | 40,728 |
| 2024-05-14 | $23.07 | $23.11 | $22.95 | $22.95 | $22.95 | 29,963 |
| 2024-05-13 | $22.97 | $23.15 | $22.97 | $23.03 | $23.03 | 14,383 |
| 2024-05-10 | $23.04 | $23.15 | $22.91 | $22.99 | $22.99 | 12,384 |
| 2024-05-09 | $23.13 | $23.14 | $22.95 | $23.04 | $23.04 | 18,115 |
| 2024-05-08 | $23.25 | $23.49 | $23.07 | $23.13 | $23.13 | 27,365 |
| 2024-05-07 | $23.54 | $23.57 | $23.31 | $23.45 | $23.45 | 16,718 |
| 2024-05-06 | $23.37 | $23.47 | $23.24 | $23.41 | $23.41 | 25,271 |
| 2024-05-03 | $23.16 | $23.30 | $23.05 | $23.27 | $23.27 | 31,522 |
| 2024-05-02 | $22.79 | $23.04 | $22.76 | $22.93 | $22.93 | 22,350 |
| 2024-05-01 | $22.64 | $22.88 | $22.61 | $22.77 | $22.77 | 77,917 |
| 2024-04-30 | $23.02 | $23.04 | $22.52 | $22.55 | $22.55 | 138,171 |
| 2024-04-29 | $23.01 | $23.09 | $22.96 | $22.99 | $22.99 | 30,665 |
| 2024-04-26 | $23.27 | $23.37 | $22.96 | $22.96 | $22.96 | 18,554 |
| 2024-04-25 | $23.23 | $23.25 | $23.02 | $23.18 | $23.18 | 12,568 |
| 2024-04-24 | $23.40 | $23.49 | $23.27 | $23.46 | $23.46 | 17,350 |
| 2024-04-23 | $22.98 | $23.45 | $22.98 | $23.45 | $23.45 | 31,162 |
| 2024-04-22 | $22.99 | $23.09 | $22.90 | $22.90 | $22.90 | 16,763 |
| 2024-04-19 | $22.84 | $23.02 | $22.84 | $22.92 | $22.92 | 10,259 |
| 2024-04-18 | $22.95 | $22.97 | $22.80 | $22.88 | $22.88 | 37,544 |
| 2024-04-17 | $23.00 | $23.07 | $22.85 | $22.94 | $22.94 | 16,436 |
| 2024-04-16 | $22.74 | $23.04 | $22.61 | $22.80 | $22.80 | 15,289 |
| 2024-04-15 | $23.40 | $23.40 | $22.75 | $22.83 | $22.83 | 23,382 |
| 2024-04-12 | $23.60 | $23.65 | $23.44 | $23.45 | $23.45 | 6,199 |
| 2024-04-11 | $23.97 | $23.97 | $23.55 | $23.58 | $23.58 | 14,219 |
| 2024-04-10 | $24.15 | $24.23 | $23.72 | $23.93 | $23.93 | 19,555 |
| 2024-04-09 | $24.36 | $24.46 | $24.30 | $24.44 | $24.44 | 13,078 |
| 2024-04-08 | $24.45 | $24.45 | $24.30 | $24.38 | $24.38 | 6,056 |
| 2024-04-05 | $24.24 | $24.47 | $24.24 | $24.39 | $24.39 | 9,343 |
| 2024-04-04 | $24.35 | $24.39 | $24.30 | $24.35 | $24.35 | 10,734 |
| 2024-04-03 | $24.10 | $24.17 | $24.00 | $24.15 | $24.15 | 15,975 |
| 2024-04-02 | $24.35 | $24.47 | $24.16 | $24.16 | $24.16 | 13,524 |
| 2024-04-01 | $24.45 | $24.49 | $24.14 | $24.47 | $24.47 | 23,748 |
| 2024-03-28 | $24.84 | $24.87 | $24.30 | $24.39 | $24.39 | 73,067 |
| 2024-03-27 | $24.77 | $24.85 | $24.67 | $24.77 | $24.77 | 22,629 |
| 2024-03-26 | $24.82 | $24.85 | $24.63 | $24.80 | $24.80 | 18,186 |
| 2024-03-25 | $24.91 | $24.91 | $24.68 | $24.73 | $24.73 | 9,407 |
| 2024-03-22 | $24.88 | $24.94 | $24.79 | $24.90 | $24.90 | 8,544 |
| 2024-03-21 | $24.76 | $24.98 | $24.76 | $24.88 | $24.88 | 21,627 |
| 2024-03-20 | $24.83 | $24.86 | $24.65 | $24.76 | $24.76 | 17,679 |
| 2024-03-19 | $24.63 | $24.87 | $24.63 | $24.83 | $24.83 | 24,269 |
| 2024-03-18 | $24.63 | $24.72 | $24.51 | $24.60 | $24.60 | 13,929 |
| 2024-03-15 | $24.71 | $24.74 | $24.54 | $24.62 | $24.62 | 11,553 |
| 2024-03-14 | $24.76 | $24.76 | $24.59 | $24.63 | $24.63 | 13,946 |
| 2024-03-13 | $24.86 | $24.93 | $24.85 | $24.86 | $24.86 | 14,922 |
| 2024-03-12 | $24.82 | $24.88 | $24.80 | $24.88 | $24.88 | 8,171 |
| 2024-03-11 | $24.91 | $24.94 | $24.85 | $24.88 | $24.88 | 17,976 |
| 2024-03-08 | $24.92 | $24.96 | $24.90 | $24.93 | $24.93 | 14,653 |
| 2024-03-07 | $24.93 | $24.97 | $24.75 | $24.93 | $24.93 | 28,054 |
| 2024-03-06 | $24.85 | $24.96 | $24.82 | $24.87 | $24.87 | 39,748 |
| 2024-03-05 | $24.72 | $24.83 | $24.70 | $24.78 | $24.78 | 15,980 |
| 2024-03-04 | $24.71 | $24.82 | $24.69 | $24.71 | $24.71 | 20,464 |
| 2024-03-01 | $24.82 | $24.82 | $24.67 | $24.74 | $24.74 | 37,863 |
| 2024-02-29 | $24.53 | $24.95 | $24.38 | $24.85 | $24.85 | 145,169 |
| 2024-02-28 | $24.51 | $24.61 | $24.34 | $24.53 | $24.53 | 17,956 |
| 2024-02-27 | $24.81 | $24.93 | $24.70 | $24.78 | $24.45 | 14,596 |
| 2024-02-26 | $24.75 | $24.90 | $24.63 | $24.81 | $24.48 | 17,568 |
| 2024-02-23 | $24.55 | $24.91 | $24.55 | $24.85 | $24.52 | 28,780 |
| 2024-02-22 | $24.63 | $24.66 | $24.43 | $24.54 | $24.22 | 8,528 |
| 2024-02-21 | $24.50 | $24.81 | $24.48 | $24.50 | $24.18 | 18,511 |
| 2024-02-20 | $24.53 | $24.67 | $24.52 | $24.61 | $24.29 | 5,436 |
| 2024-02-16 | $24.42 | $24.57 | $24.42 | $24.48 | $24.15 | 8,991 |
| 2024-02-15 | $24.42 | $24.58 | $24.42 | $24.53 | $24.21 | 15,907 |
| 2024-02-14 | $24.36 | $24.54 | $24.36 | $24.47 | $24.15 | 30,678 |
| 2024-02-13 | $24.56 | $24.56 | $24.37 | $24.38 | $24.06 | 13,955 |
| 2024-02-12 | $24.68 | $24.81 | $24.62 | $24.77 | $24.44 | 20,023 |
| 2024-02-09 | $24.30 | $24.67 | $24.30 | $24.64 | $24.64 | 21,838 |
| 2024-02-08 | $24.26 | $24.45 | $24.21 | $24.45 | $24.45 | 16,118 |
| 2024-02-07 | $24.29 | $24.35 | $24.19 | $24.34 | $24.34 | 15,968 |
| 2024-02-06 | $24.16 | $24.30 | $24.16 | $24.30 | $24.30 | 16,991 |
| 2024-02-05 | $24.20 | $24.23 | $24.03 | $24.20 | $24.20 | 51,739 |
| 2024-02-02 | $24.30 | $24.34 | $24.24 | $24.27 | $24.27 | 10,064 |
| 2024-02-01 | $24.31 | $24.45 | $24.22 | $24.44 | $24.44 | 14,446 |
| 2024-01-31 | $24.20 | $24.30 | $24.12 | $24.26 | $24.26 | 13,753 |
| 2024-01-30 | $24.29 | $24.29 | $24.05 | $24.20 | $24.20 | 13,246 |
| 2024-01-29 | $24.18 | $24.24 | $24.14 | $24.22 | $24.22 | 13,275 |
| 2024-01-26 | $24.11 | $24.26 | $24.07 | $24.07 | $24.07 | 17,229 |
| 2024-01-25 | $24.11 | $24.27 | $23.95 | $24.22 | $24.22 | 28,398 |
| 2024-01-24 | $23.91 | $24.10 | $23.87 | $24.00 | $24.00 | 6,707 |
| 2024-01-23 | $23.92 | $24.07 | $23.92 | $24.06 | $24.06 | 10,222 |
| 2024-01-22 | $23.90 | $24.04 | $23.88 | $24.04 | $24.04 | 19,786 |
| 2024-01-19 | $23.65 | $23.86 | $23.65 | $23.85 | $23.85 | 19,618 |
| 2024-01-18 | $23.76 | $23.87 | $23.60 | $23.64 | $23.64 | 10,552 |
| 2024-01-17 | $23.70 | $23.84 | $23.58 | $23.71 | $23.71 | 14,382 |
| 2024-01-16 | $23.94 | $24.04 | $23.70 | $23.70 | $23.70 | 19,716 |
| 2024-01-12 | $24.09 | $24.11 | $23.98 | $24.04 | $24.04 | 6,026 |
| 2024-01-11 | $23.90 | $24.12 | $23.90 | $23.98 | $23.98 | 8,889 |
| 2024-01-10 | $23.96 | $24.09 | $23.90 | $24.00 | $24.00 | 15,123 |
| 2024-01-09 | $23.87 | $24.04 | $23.85 | $23.96 | $23.96 | 11,866 |
| 2024-01-08 | $23.76 | $23.92 | $23.67 | $23.90 | $23.90 | 23,822 |
| 2024-01-05 | $23.63 | $23.81 | $23.58 | $23.75 | $23.75 | 12,579 |
| 2024-01-04 | $23.74 | $23.88 | $23.59 | $23.59 | $23.59 | 18,156 |
| 2024-01-03 | $23.68 | $23.89 | $23.52 | $23.75 | $23.75 | 19,085 |
| 2024-01-02 | $23.98 | $24.05 | $23.70 | $23.78 | $23.78 | 15,215 |
| 2023-12-29 | $24.26 | $24.44 | $23.95 | $23.96 | $23.96 | 53,205 |
| 2023-12-28 | $24.38 | $24.45 | $24.30 | $24.36 | $24.36 | 8,811 |
| 2023-12-27 | $24.10 | $24.42 | $23.99 | $24.37 | $24.37 | 22,323 |
| 2023-12-26 | $23.96 | $24.32 | $23.96 | $24.16 | $24.16 | 21,565 |
| 2023-12-22 | $23.90 | $24.18 | $23.90 | $24.14 | $24.14 | 13,796 |
| 2023-12-21 | $23.98 | $24.02 | $23.82 | $24.02 | $24.02 | 16,880 |
| 2023-12-20 | $24.02 | $24.21 | $23.92 | $24.06 | $24.06 | 35,198 |
| 2023-12-19 | $23.91 | $24.12 | $23.78 | $24.02 | $24.02 | 18,612 |
| 2023-12-18 | $24.04 | $24.09 | $23.73 | $23.99 | $23.99 | 31,270 |
| 2023-12-15 | $23.90 | $24.09 | $23.72 | $24.05 | $24.05 | 27,510 |
| 2023-12-14 | $23.55 | $23.90 | $23.41 | $23.90 | $23.90 | 23,225 |
| 2023-12-13 | $23.03 | $23.49 | $22.79 | $23.33 | $23.33 | 29,176 |
| 2023-12-12 | $22.82 | $22.97 | $22.60 | $22.95 | $22.95 | 22,449 |
| 2023-12-11 | $23.00 | $23.01 | $22.74 | $22.82 | $22.82 | 11,541 |
| 2023-12-08 | $23.15 | $23.23 | $22.92 | $22.94 | $22.94 | 14,615 |
| 2023-12-07 | $23.08 | $23.43 | $23.08 | $23.20 | $23.20 | 21,832 |
| 2023-12-06 | $23.41 | $23.50 | $23.15 | $23.15 | $23.15 | 35,001 |
| 2023-12-05 | $23.32 | $23.66 | $23.29 | $23.30 | $23.30 | 14,983 |
| 2023-12-04 | $23.77 | $24.00 | $23.32 | $23.51 | $23.51 | 32,463 |
| 2023-12-01 | $23.75 | $23.92 | $23.67 | $23.81 | $23.81 | 34,211 |
| 2023-11-30 | $23.40 | $23.86 | $23.27 | $23.86 | $23.86 | 82,707 |
| 2023-11-29 | $23.37 | $23.51 | $23.29 | $23.41 | $23.41 | 26,115 |
| 2023-11-28 | $23.25 | $23.56 | $23.25 | $23.53 | $23.20 | 16,411 |
| 2023-11-27 | $23.25 | $23.36 | $23.20 | $23.35 | $23.03 | 11,927 |
| 2023-11-24 | $23.14 | $23.20 | $23.14 | $23.20 | $22.88 | 1,186 |
| 2023-11-22 | $23.23 | $23.35 | $22.90 | $23.18 | $22.86 | 18,466 |
| 2023-11-21 | $23.24 | $23.34 | $23.13 | $23.29 | $22.97 | 10,095 |
| 2023-11-20 | $23.37 | $23.39 | $23.09 | $23.25 | $22.93 | 11,349 |
| 2023-11-17 | $23.25 | $23.49 | $23.25 | $23.32 | $23.00 | 5,124 |
| 2023-11-16 | $23.23 | $23.37 | $23.20 | $23.27 | $22.95 | 18,541 |
| 2023-11-15 | $23.33 | $23.38 | $23.18 | $23.23 | $22.91 | 22,616 |
| 2023-11-14 | $23.00 | $23.46 | $23.00 | $23.36 | $23.04 | 28,893 |
| 2023-11-13 | $22.57 | $22.90 | $22.51 | $22.83 | $22.51 | 15,454 |
| 2023-11-10 | $22.74 | $22.74 | $22.51 | $22.65 | $22.34 | 16,833 |
| 2023-11-09 | $22.89 | $22.94 | $22.50 | $22.58 | $22.58 | 13,464 |
| 2023-11-08 | $22.84 | $23.00 | $22.73 | $22.79 | $22.79 | 13,950 |
| 2023-11-07 | $22.78 | $22.93 | $22.74 | $22.84 | $22.84 | 21,236 |
| 2023-11-06 | $22.79 | $22.92 | $22.79 | $22.87 | $22.87 | 10,671 |
| 2023-11-03 | $22.81 | $23.24 | $22.81 | $22.93 | $22.93 | 17,160 |
| 2023-11-02 | $22.06 | $22.85 | $22.06 | $22.70 | $22.70 | 29,774 |
| 2023-11-01 | $21.30 | $21.93 | $21.30 | $21.93 | $21.93 | 29,566 |
| 2023-10-31 | $21.12 | $21.40 | $21.11 | $21.40 | $21.40 | 43,065 |
| 2023-10-30 | $21.12 | $21.23 | $20.98 | $21.11 | $21.11 | 21,646 |
| 2023-10-27 | $21.33 | $21.33 | $21.10 | $21.19 | $21.19 | 14,653 |
| 2023-10-26 | $21.23 | $21.40 | $21.22 | $21.26 | $21.26 | 23,041 |
| 2023-10-25 | $21.24 | $21.33 | $21.10 | $21.17 | $21.17 | 17,400 |
| 2023-10-24 | $20.99 | $21.39 | $20.87 | $21.34 | $21.34 | 23,406 |
| 2023-10-23 | $20.95 | $20.99 | $20.75 | $20.85 | $20.85 | 13,079 |
| 2023-10-20 | $20.75 | $20.96 | $20.43 | $20.89 | $20.89 | 18,040 |
| 2023-10-19 | $20.84 | $20.93 | $20.75 | $20.75 | $20.75 | 18,693 |
| 2023-10-18 | $20.94 | $20.96 | $20.73 | $20.73 | $20.73 | 33,311 |
| 2023-10-17 | $21.15 | $21.19 | $20.95 | $20.95 | $20.95 | 26,199 |
| 2023-10-16 | $21.26 | $21.30 | $21.06 | $21.30 | $21.30 | 16,696 |
| 2023-10-13 | $21.15 | $21.23 | $21.02 | $21.23 | $21.23 | 21,562 |
| 2023-10-12 | $21.21 | $21.29 | $21.04 | $21.04 | $21.04 | 19,313 |
| 2023-10-11 | $21.30 | $21.45 | $21.11 | $21.21 | $21.21 | 16,788 |
| 2023-10-10 | $21.06 | $21.32 | $20.86 | $21.17 | $21.17 | 33,438 |
| 2023-10-09 | $20.90 | $21.15 | $20.80 | $21.01 | $21.01 | 29,520 |
| 2023-10-06 | $20.96 | $21.06 | $20.36 | $20.79 | $20.79 | 97,991 |
| 2023-10-05 | $21.00 | $21.30 | $21.00 | $21.19 | $21.19 | 41,083 |
| 2023-10-04 | $21.12 | $21.17 | $21.00 | $21.02 | $21.02 | 41,809 |
| 2023-10-03 | $21.66 | $21.94 | $20.90 | $21.00 | $21.00 | 46,456 |
| 2023-10-02 | $22.58 | $22.58 | $21.66 | $21.66 | $21.66 | 21,280 |
| 2023-09-29 | $23.02 | $23.14 | $22.54 | $22.54 | $22.54 | 148,370 |
| 2023-09-28 | $23.02 | $23.08 | $22.77 | $22.88 | $22.88 | 33,571 |
| 2023-09-27 | $23.16 | $23.41 | $22.96 | $23.05 | $23.05 | 32,515 |
| 2023-09-26 | $23.23 | $23.31 | $23.06 | $23.10 | $23.10 | 11,776 |
| 2023-09-25 | $23.26 | $23.36 | $23.21 | $23.33 | $23.33 | 17,507 |
| 2023-09-22 | $23.27 | $23.44 | $23.20 | $23.41 | $23.41 | 7,354 |
| 2023-09-21 | $23.57 | $23.72 | $23.21 | $23.40 | $23.40 | 19,696 |
| 2023-09-20 | $23.85 | $23.95 | $23.75 | $23.75 | $23.75 | 23,316 |
| 2023-09-19 | $23.96 | $24.04 | $23.83 | $23.87 | $23.87 | 14,933 |
| 2023-09-18 | $23.95 | $24.07 | $23.95 | $23.96 | $23.96 | 50,595 |
| 2023-09-15 | $24.20 | $24.20 | $23.93 | $24.06 | $24.06 | 128,714 |
| 2023-09-14 | $24.27 | $24.27 | $24.13 | $24.21 | $24.21 | 19,655 |
| 2023-09-13 | $24.10 | $24.30 | $24.02 | $24.15 | $24.15 | 20,068 |
| 2023-09-12 | $24.18 | $24.26 | $24.07 | $24.15 | $24.15 | 21,120 |
| 2023-09-11 | $24.34 | $24.34 | $24.18 | $24.18 | $24.18 | 14,173 |
| 2023-09-08 | $24.32 | $24.41 | $24.19 | $24.26 | $24.26 | 18,650 |
| 2023-09-07 | $24.11 | $24.38 | $24.11 | $24.28 | $24.28 | 6,832 |
| 2023-09-06 | $24.35 | $24.36 | $24.10 | $24.33 | $24.33 | 15,468 |
| 2023-09-05 | $24.32 | $24.37 | $24.21 | $24.30 | $24.30 | 29,455 |
| 2023-09-01 | $24.30 | $24.42 | $24.23 | $24.37 | $24.37 | 23,050 |
| 2023-08-31 | $24.09 | $24.45 | $24.02 | $24.39 | $24.39 | 96,557 |
| 2023-08-30 | $24.10 | $24.22 | $24.02 | $24.11 | $24.11 | 7,727 |
| 2023-08-29 | $24.24 | $24.40 | $24.24 | $24.32 | $23.99 | 16,582 |
| 2023-08-28 | $24.32 | $24.40 | $24.06 | $24.23 | $23.90 | 12,993 |
| 2023-08-25 | $24.21 | $24.41 | $24.08 | $24.30 | $23.97 | 19,810 |
| 2023-08-24 | $24.45 | $24.45 | $24.20 | $24.35 | $24.02 | 11,088 |
| 2023-08-23 | $24.17 | $24.38 | $24.17 | $24.37 | $24.04 | 23,681 |
| 2023-08-22 | $24.09 | $24.36 | $24.02 | $24.16 | $23.84 | 33,342 |
| 2023-08-21 | $24.15 | $24.28 | $24.00 | $24.09 | $23.77 | 35,533 |
| 2023-08-18 | $24.09 | $24.27 | $24.09 | $24.26 | $23.93 | 13,242 |
| 2023-08-17 | $24.12 | $24.22 | $23.95 | $24.20 | $23.88 | 59,196 |
| 2023-08-16 | $24.19 | $24.28 | $24.10 | $24.20 | $23.88 | 14,063 |
| 2023-08-15 | $24.12 | $24.32 | $24.12 | $24.27 | $23.94 | 18,353 |
| 2023-08-14 | $24.24 | $24.37 | $24.14 | $24.21 | $23.89 | 8,780 |
| 2023-08-11 | $24.26 | $24.39 | $24.21 | $24.28 | $23.95 | 7,025 |
| 2023-08-10 | $24.36 | $24.48 | $24.25 | $24.36 | $24.03 | 11,706 |
| 2023-08-09 | $24.29 | $24.43 | $24.29 | $24.36 | $24.03 | 9,066 |
| 2023-08-08 | $24.15 | $24.43 | $24.15 | $24.39 | $24.06 | 20,206 |
| 2023-08-07 | $24.12 | $24.36 | $24.00 | $24.27 | $23.94 | 10,397 |
| 2023-08-04 | $24.08 | $24.22 | $23.96 | $24.05 | $23.73 | 16,369 |
| 2023-08-03 | $23.95 | $24.10 | $23.80 | $23.88 | $23.88 | 11,400 |
| 2023-08-02 | $24.11 | $24.25 | $24.00 | $24.10 | $24.10 | 20,466 |
| 2023-08-01 | $24.32 | $24.49 | $24.26 | $24.26 | $24.26 | 14,058 |
| 2023-07-31 | $24.23 | $24.55 | $24.23 | $24.50 | $24.50 | 27,758 |
| 2023-07-28 | $24.41 | $24.42 | $24.12 | $24.22 | $24.22 | 15,179 |
| 2023-07-27 | $24.59 | $24.70 | $24.36 | $24.41 | $24.41 | 26,796 |
| 2023-07-26 | $24.47 | $24.59 | $24.47 | $24.54 | $24.54 | 24,992 |
| 2023-07-25 | $24.50 | $24.52 | $24.43 | $24.43 | $24.43 | 19,379 |
| 2023-07-24 | $24.52 | $24.60 | $24.47 | $24.50 | $24.50 | 12,667 |
| 2023-07-21 | $24.60 | $24.72 | $24.49 | $24.56 | $24.56 | 7,683 |
| 2023-07-20 | $24.60 | $24.64 | $24.47 | $24.54 | $24.54 | 26,483 |
| 2023-07-19 | $24.64 | $24.64 | $24.53 | $24.62 | $24.62 | 12,648 |
| 2023-07-18 | $24.51 | $24.59 | $24.47 | $24.59 | $24.59 | 7,334 |
| 2023-07-17 | $24.53 | $24.57 | $24.42 | $24.48 | $24.48 | 15,384 |
| 2023-07-14 | $24.62 | $24.65 | $24.42 | $24.59 | $24.59 | 12,915 |
| 2023-07-13 | $24.66 | $24.75 | $24.64 | $24.69 | $24.69 | 35,805 |
| 2023-07-12 | $24.62 | $24.78 | $24.58 | $24.70 | $24.70 | 25,874 |
| 2023-07-11 | $24.62 | $24.67 | $24.49 | $24.65 | $24.65 | 10,084 |
| 2023-07-10 | $24.28 | $24.52 | $24.20 | $24.52 | $24.52 | 5,567 |
| 2023-07-07 | $24.19 | $24.46 | $24.10 | $24.40 | $24.40 | 9,514 |
| 2023-07-06 | $24.43 | $24.43 | $24.03 | $24.27 | $24.27 | 32,883 |
| 2023-07-05 | $24.73 | $24.80 | $24.57 | $24.59 | $24.59 | 19,011 |
| 2023-07-03 | $24.77 | $24.85 | $24.72 | $24.77 | $24.77 | 20,398 |
| 2023-06-30 | $24.52 | $24.85 | $24.38 | $24.85 | $24.85 | 80,045 |
| 2023-06-29 | $24.36 | $24.54 | $24.31 | $24.39 | $24.39 | 16,250 |
| 2023-06-28 | $24.35 | $24.44 | $24.32 | $24.42 | $24.42 | 17,304 |
| 2023-06-27 | $24.31 | $24.40 | $24.28 | $24.34 | $24.34 | 16,107 |
| 2023-06-26 | $24.32 | $24.45 | $24.30 | $24.32 | $24.32 | 13,841 |
| 2023-06-23 | $24.36 | $24.36 | $24.28 | $24.31 | $24.31 | 10,999 |
| 2023-06-22 | $24.41 | $24.45 | $24.28 | $24.32 | $24.32 | 13,086 |
| 2023-06-21 | $24.26 | $24.42 | $24.26 | $24.34 | $24.34 | 11,222 |
| 2023-06-20 | $24.36 | $24.49 | $24.26 | $24.28 | $24.28 | 21,718 |
| 2023-06-16 | $24.41 | $24.44 | $24.35 | $24.36 | $24.36 | 10,650 |
| 2023-06-15 | $24.37 | $24.49 | $24.28 | $24.39 | $24.39 | 35,857 |
| 2023-06-14 | $24.44 | $24.46 | $24.25 | $24.38 | $24.38 | 26,083 |
| 2023-06-13 | $24.68 | $24.68 | $24.43 | $24.49 | $24.49 | 23,960 |
| 2023-06-12 | $24.64 | $24.65 | $24.50 | $24.57 | $24.57 | 17,604 |
| 2023-06-09 | $24.60 | $24.74 | $24.60 | $24.70 | $24.70 | 17,318 |
| 2023-06-08 | $24.70 | $24.70 | $24.57 | $24.58 | $24.58 | 17,874 |
| 2023-06-07 | $24.77 | $24.93 | $24.57 | $24.57 | $24.57 | 18,115 |
| 2023-06-06 | $24.73 | $24.85 | $24.72 | $24.79 | $24.79 | 19,715 |
| 2023-06-05 | $24.86 | $24.87 | $24.75 | $24.79 | $24.79 | 33,467 |
| 2023-06-02 | $24.80 | $24.94 | $24.71 | $24.88 | $24.88 | 27,881 |
| 2023-06-01 | $24.67 | $24.78 | $24.57 | $24.72 | $24.72 | 24,923 |
| 2023-05-31 | $24.24 | $24.73 | $24.24 | $24.69 | $24.69 | 107,217 |
| 2023-05-30 | $24.35 | $24.57 | $24.25 | $24.36 | $24.36 | 17,076 |
| 2023-05-26 | $24.51 | $24.66 | $24.51 | $24.61 | $24.61 | 8,005 |
| 2023-05-25 | $24.57 | $24.84 | $24.50 | $24.53 | $24.53 | 16,939 |
| 2023-05-24 | $24.51 | $24.68 | $24.41 | $24.61 | $24.61 | 13,908 |
| 2023-05-23 | $24.61 | $24.70 | $24.55 | $24.61 | $24.61 | 30,225 |
| 2023-05-22 | $24.67 | $24.77 | $24.58 | $24.68 | $24.68 | 23,239 |
| 2023-05-19 | $24.73 | $24.79 | $24.59 | $24.74 | $24.74 | 37,191 |
| 2023-05-18 | $24.63 | $24.85 | $24.63 | $24.79 | $24.79 | 15,388 |
| 2023-05-17 | $24.67 | $24.80 | $24.51 | $24.69 | $24.69 | 38,751 |
| 2023-05-16 | $24.68 | $24.79 | $24.58 | $24.60 | $24.60 | 28,650 |
| 2023-05-15 | $24.71 | $24.85 | $24.68 | $24.70 | $24.70 | 18,628 |
| 2023-05-12 | $24.71 | $24.86 | $24.65 | $24.73 | $24.73 | 17,989 |
| 2023-05-11 | $24.63 | $24.78 | $24.61 | $24.71 | $24.71 | 11,951 |
| 2023-05-10 | $24.70 | $24.86 | $24.54 | $24.71 | $24.71 | 23,281 |
| 2023-05-09 | $24.50 | $24.68 | $24.46 | $24.55 | $24.55 | 46,156 |
| 2023-05-08 | $24.41 | $24.59 | $24.39 | $24.47 | $24.47 | 23,127 |
| 2023-05-05 | $24.41 | $24.67 | $24.40 | $24.40 | $24.40 | 28,541 |
| 2023-05-04 | $24.40 | $24.44 | $24.17 | $24.37 | $24.37 | 17,665 |
| 2023-05-03 | $24.73 | $24.74 | $24.32 | $24.32 | $24.32 | 25,941 |
| 2023-05-02 | $24.72 | $24.80 | $24.50 | $24.65 | $24.65 | 25,839 |
| 2023-05-01 | $24.90 | $24.90 | $24.68 | $24.69 | $24.69 | 97,810 |
| 2023-04-28 | $24.82 | $24.99 | $24.80 | $24.96 | $24.96 | 79,151 |
| 2023-04-27 | $24.64 | $24.83 | $24.64 | $24.80 | $24.80 | 51,014 |
| 2023-04-26 | $24.70 | $24.86 | $24.66 | $24.67 | $24.67 | 16,104 |
| 2023-04-25 | $24.83 | $24.84 | $24.70 | $24.70 | $24.70 | 14,019 |
| 2023-04-24 | $24.71 | $24.83 | $24.67 | $24.79 | $24.79 | 18,256 |
| 2023-04-21 | $24.70 | $24.76 | $24.62 | $24.68 | $24.68 | 15,731 |
| 2023-04-20 | $24.64 | $24.86 | $24.61 | $24.65 | $24.65 | 19,233 |
| 2023-04-19 | $24.79 | $24.79 | $24.67 | $24.69 | $24.69 | 21,145 |
| 2023-04-18 | $24.86 | $24.92 | $24.74 | $24.79 | $24.79 | 15,274 |
| 2023-04-17 | $24.81 | $24.95 | $24.71 | $24.71 | $24.71 | 28,728 |
| 2023-04-14 | $24.85 | $24.97 | $24.74 | $24.89 | $24.89 | 16,636 |
| 2023-04-13 | $24.87 | $24.96 | $24.77 | $24.90 | $24.90 | 16,908 |
| 2023-04-12 | $24.72 | $24.93 | $24.71 | $24.77 | $24.77 | 22,220 |
| 2023-04-11 | $24.68 | $24.85 | $24.63 | $24.72 | $24.72 | 38,851 |
| 2023-04-10 | $24.63 | $24.75 | $24.56 | $24.74 | $24.74 | 29,031 |
| 2023-04-06 | $24.60 | $24.83 | $24.58 | $24.77 | $24.77 | 23,720 |
| 2023-04-05 | $24.61 | $24.77 | $24.47 | $24.64 | $24.64 | 20,728 |
| 2023-04-04 | $24.54 | $24.67 | $24.41 | $24.67 | $24.67 | 20,717 |
| 2023-04-03 | $24.38 | $24.55 | $24.32 | $24.51 | $24.51 | 28,395 |
| 2023-03-31 | $24.53 | $24.55 | $24.39 | $24.42 | $24.42 | 36,906 |
| 2023-03-30 | $24.35 | $24.56 | $24.35 | $24.44 | $24.44 | 42,301 |
| 2023-03-29 | $24.34 | $24.61 | $24.26 | $24.39 | $24.39 | 31,634 |
| 2023-03-28 | $24.30 | $24.37 | $24.16 | $24.33 | $24.33 | 27,079 |
| 2023-03-27 | $24.28 | $24.40 | $24.07 | $24.22 | $24.22 | 13,848 |
| 2023-03-24 | $23.93 | $24.29 | $23.81 | $24.04 | $24.04 | 19,002 |
| 2023-03-23 | $24.01 | $24.10 | $23.89 | $23.94 | $23.94 | 17,216 |
| 2023-03-22 | $23.80 | $24.24 | $23.80 | $23.96 | $23.96 | 48,676 |
| 2023-03-21 | $24.02 | $24.07 | $23.70 | $23.91 | $23.91 | 18,811 |
| 2023-03-20 | $23.86 | $23.88 | $23.61 | $23.65 | $23.65 | 21,688 |
| 2023-03-17 | $24.10 | $24.12 | $23.75 | $23.87 | $23.87 | 20,330 |
| 2023-03-16 | $23.39 | $24.37 | $23.35 | $24.22 | $24.22 | 24,991 |
| 2023-03-15 | $23.16 | $23.66 | $23.15 | $23.42 | $23.42 | 28,806 |
| 2023-03-14 | $23.34 | $23.65 | $23.33 | $23.36 | $23.36 | 16,652 |
| 2023-03-13 | $22.93 | $23.29 | $22.50 | $23.13 | $23.13 | 35,145 |
| 2023-03-10 | $23.35 | $23.41 | $22.97 | $23.11 | $23.11 | 9,504 |
| 2023-03-09 | $23.88 | $23.89 | $23.36 | $23.38 | $23.38 | 35,933 |
| 2023-03-08 | $23.77 | $23.87 | $23.72 | $23.83 | $23.83 | 17,084 |
| 2023-03-07 | $23.91 | $23.94 | $23.73 | $23.79 | $23.79 | 17,177 |
| 2023-03-06 | $23.89 | $23.95 | $23.83 | $23.92 | $23.92 | 23,429 |
| 2023-03-03 | $23.74 | $23.89 | $23.71 | $23.81 | $23.81 | 20,139 |
| 2023-03-02 | $23.70 | $23.71 | $23.48 | $23.62 | $23.62 | 15,700 |
| 2023-03-01 | $23.92 | $23.95 | $23.71 | $23.83 | $23.83 | 49,223 |
| 2023-02-28 | $23.75 | $23.97 | $23.61 | $23.95 | $23.95 | 68,256 |
| 2023-02-27 | $23.68 | $23.84 | $23.64 | $23.75 | $23.75 | 17,541 |
| 2023-02-24 | $23.93 | $24.03 | $23.90 | $23.99 | $23.66 | 27,308 |
| 2023-02-23 | $23.97 | $24.13 | $23.88 | $24.12 | $23.79 | 28,171 |
| 2023-02-22 | $23.70 | $23.89 | $23.58 | $23.84 | $23.52 | 49,243 |
| 2023-02-21 | $23.94 | $23.94 | $23.52 | $23.58 | $23.26 | 29,377 |
| 2023-02-17 | $24.05 | $24.13 | $23.94 | $24.07 | $23.74 | 13,506 |
| 2023-02-16 | $24.20 | $24.23 | $24.03 | $24.12 | $23.79 | 20,339 |
| 2023-02-15 | $24.22 | $24.35 | $24.16 | $24.35 | $24.02 | 23,800 |
| 2023-02-14 | $24.04 | $24.32 | $24.03 | $24.22 | $23.89 | 30,456 |
| 2023-02-13 | $24.02 | $24.20 | $24.00 | $24.13 | $23.80 | 35,729 |
| 2023-02-10 | $24.03 | $24.11 | $23.93 | $24.05 | $23.72 | 25,027 |
| 2023-02-09 | $24.24 | $24.29 | $24.05 | $24.09 | $23.76 | 13,563 |
| 2023-02-08 | $24.03 | $24.15 | $23.92 | $24.13 | $23.80 | 26,141 |
| 2023-02-07 | $23.97 | $24.11 | $23.85 | $23.96 | $23.63 | 35,533 |
| 2023-02-06 | $24.03 | $24.03 | $23.81 | $23.97 | $23.64 | 22,266 |
| 2023-02-03 | $24.39 | $24.49 | $24.10 | $24.15 | $24.15 | 32,639 |
| 2023-02-02 | $24.64 | $24.76 | $24.55 | $24.60 | $24.60 | 33,931 |
| 2023-02-01 | $24.57 | $24.72 | $24.47 | $24.54 | $24.54 | 37,302 |
| 2023-01-31 | $24.49 | $24.70 | $24.45 | $24.61 | $24.61 | 119,562 |
| 2023-01-30 | $24.37 | $24.49 | $24.26 | $24.37 | $24.37 | 54,036 |
| 2023-01-27 | $24.57 | $24.63 | $24.38 | $24.38 | $24.38 | 27,934 |
| 2023-01-26 | $24.41 | $24.58 | $24.41 | $24.57 | $24.57 | 44,569 |
| 2023-01-25 | $24.26 | $24.43 | $24.25 | $24.41 | $24.41 | 53,775 |
| 2023-01-24 | $24.29 | $24.45 | $24.15 | $24.37 | $24.37 | 26,366 |
| 2023-01-23 | $24.21 | $24.38 | $24.21 | $24.32 | $24.32 | 34,341 |
| 2023-01-20 | $24.18 | $24.26 | $24.09 | $24.21 | $24.21 | 24,168 |
| 2023-01-19 | $23.99 | $24.19 | $23.91 | $24.08 | $24.08 | 21,731 |
| 2023-01-18 | $23.98 | $24.30 | $23.92 | $24.04 | $24.04 | 55,301 |
| 2023-01-17 | $23.64 | $23.90 | $23.64 | $23.84 | $23.84 | 17,769 |
| 2023-01-13 | $23.46 | $23.80 | $23.44 | $23.65 | $23.65 | 25,740 |
| 2023-01-12 | $23.52 | $23.65 | $23.35 | $23.53 | $23.53 | 24,566 |
| 2023-01-11 | $23.39 | $23.50 | $23.30 | $23.48 | $23.48 | 20,594 |
| 2023-01-10 | $23.20 | $23.32 | $23.08 | $23.25 | $23.25 | 18,041 |
| 2023-01-09 | $23.10 | $23.44 | $22.79 | $23.20 | $23.20 | 36,801 |
| 2023-01-06 | $22.34 | $23.23 | $22.34 | $23.16 | $23.16 | 21,191 |
| 2023-01-05 | $22.11 | $22.79 | $22.08 | $22.49 | $22.49 | 32,400 |
| 2023-01-04 | $21.76 | $22.17 | $21.70 | $22.11 | $22.11 | 27,239 |
| 2023-01-03 | $21.45 | $21.84 | $21.40 | $21.58 | $21.58 | 38,737 |
| 2022-12-30 | $21.68 | $21.95 | $21.18 | $21.18 | $21.18 | 71,123 |
| 2022-12-29 | $21.79 | $21.83 | $21.65 | $21.69 | $21.69 | 28,845 |
| 2022-12-28 | $22.05 | $22.05 | $21.62 | $21.66 | $21.66 | 33,961 |
| 2022-12-27 | $22.26 | $22.26 | $21.89 | $21.99 | $21.99 | 43,849 |
| 2022-12-23 | $22.26 | $22.44 | $22.20 | $22.31 | $22.31 | 49,707 |
| 2022-12-22 | $22.53 | $22.60 | $22.22 | $22.30 | $22.30 | 66,999 |
| 2022-12-21 | $22.66 | $22.87 | $22.43 | $22.45 | $22.45 | 44,570 |
| 2022-12-20 | $22.68 | $22.84 | $22.59 | $22.61 | $22.61 | 21,931 |
| 2022-12-19 | $22.79 | $22.87 | $22.66 | $22.71 | $22.71 | 33,224 |
| 2022-12-16 | $22.70 | $22.85 | $22.60 | $22.85 | $22.85 | 47,304 |
| 2022-12-15 | $22.97 | $23.07 | $22.75 | $22.85 | $22.85 | 41,407 |
| 2022-12-14 | $23.12 | $23.20 | $22.93 | $23.05 | $23.05 | 34,435 |
| 2022-12-13 | $22.92 | $23.18 | $22.90 | $23.15 | $23.15 | 28,832 |
| 2022-12-12 | $22.80 | $22.95 | $22.65 | $22.71 | $22.71 | 38,239 |
| 2022-12-09 | $22.82 | $23.05 | $22.70 | $22.80 | $22.80 | 31,911 |
| 2022-12-08 | $23.06 | $23.15 | $22.87 | $22.87 | $22.87 | 43,512 |
| 2022-12-07 | $23.10 | $23.12 | $22.96 | $23.09 | $23.09 | 26,907 |
| 2022-12-06 | $23.12 | $23.15 | $22.91 | $22.97 | $22.97 | 19,548 |
| 2022-12-05 | $23.33 | $23.40 | $23.04 | $23.04 | $23.04 | 39,334 |
| 2022-12-02 | $23.14 | $23.44 | $22.99 | $23.35 | $23.35 | 59,184 |
| 2022-12-01 | $23.03 | $23.35 | $23.01 | $23.28 | $23.28 | 37,568 |
| 2022-11-30 | $22.68 | $23.01 | $22.52 | $23.01 | $23.01 | 58,338 |
| 2022-11-29 | $22.99 | $22.99 | $22.67 | $22.69 | $22.69 | 45,735 |
| 2022-11-28 | $23.41 | $23.46 | $23.25 | $23.33 | $23.00 | 30,235 |
| 2022-11-25 | $23.37 | $23.41 | $23.27 | $23.35 | $23.02 | 9,188 |
| 2022-11-23 | $23.10 | $23.35 | $23.10 | $23.35 | $23.02 | 25,022 |
| 2022-11-22 | $23.11 | $23.20 | $23.07 | $23.16 | $22.83 | 20,386 |
| 2022-11-21 | $23.03 | $23.16 | $23.00 | $23.08 | $22.75 | 30,382 |
| 2022-11-18 | $22.91 | $23.05 | $22.84 | $22.97 | $22.64 | 28,336 |
| 2022-11-17 | $22.76 | $23.06 | $22.66 | $22.91 | $22.58 | 55,342 |
| 2022-11-16 | $22.95 | $23.15 | $22.88 | $23.00 | $22.67 | 48,151 |
| 2022-11-15 | $22.51 | $22.95 | $22.42 | $22.93 | $22.60 | 21,698 |
| 2022-11-14 | $22.64 | $22.64 | $22.29 | $22.33 | $22.01 | 30,907 |
| 2022-11-11 | $22.36 | $22.73 | $22.36 | $22.64 | $22.32 | 23,254 |
| 2022-11-10 | $21.56 | $22.39 | $21.56 | $22.29 | $21.97 | 26,652 |
| 2022-11-09 | $21.20 | $21.24 | $21.00 | $21.24 | $20.94 | 35,156 |
| 2022-11-08 | $20.93 | $21.27 | $20.93 | $21.27 | $20.97 | 29,827 |
| 2022-11-07 | $21.14 | $21.14 | $20.84 | $21.01 | $20.71 | 18,642 |
| 2022-11-04 | $21.25 | $21.27 | $20.86 | $21.00 | $20.70 | 25,264 |
| 2022-11-03 | $21.28 | $21.34 | $21.16 | $21.17 | $20.87 | 41,451 |
| 2022-11-02 | $21.42 | $21.57 | $21.27 | $21.43 | $21.12 | 33,818 |
| 2022-11-01 | $21.50 | $21.55 | $21.30 | $21.36 | $21.06 | 45,763 |
| 2022-10-31 | $21.38 | $21.44 | $21.26 | $21.37 | $21.07 | 40,461 |
| 2022-10-28 | $21.16 | $21.40 | $21.15 | $21.33 | $21.33 | 29,274 |
| 2022-10-27 | $21.14 | $21.28 | $21.05 | $21.05 | $21.05 | 17,417 |
| 2022-10-26 | $21.02 | $21.40 | $21.00 | $21.01 | $21.01 | 25,976 |
| 2022-10-25 | $20.69 | $21.01 | $20.69 | $20.91 | $20.91 | 40,610 |
| 2022-10-24 | $20.60 | $20.65 | $20.52 | $20.65 | $20.65 | 27,721 |
| 2022-10-21 | $20.44 | $20.60 | $20.33 | $20.52 | $20.52 | 32,809 |
| 2022-10-20 | $20.74 | $20.75 | $20.50 | $20.61 | $20.61 | 32,247 |
| 2022-10-19 | $20.83 | $20.83 | $20.65 | $20.72 | $20.72 | 39,386 |
| 2022-10-18 | $20.82 | $20.96 | $20.73 | $20.83 | $20.83 | 37,205 |
| 2022-10-17 | $20.82 | $21.05 | $20.73 | $20.73 | $20.73 | 52,738 |
| 2022-10-14 | $20.89 | $21.05 | $20.65 | $20.73 | $20.73 | 39,939 |
| 2022-10-13 | $20.89 | $20.95 | $20.60 | $20.80 | $20.80 | 93,894 |
| 2022-10-12 | $21.35 | $21.48 | $21.12 | $21.13 | $21.13 | 30,254 |
| 2022-10-11 | $21.43 | $21.55 | $21.27 | $21.35 | $21.35 | 32,193 |
| 2022-10-10 | $21.75 | $21.83 | $21.42 | $21.46 | $21.46 | 30,729 |
| 2022-10-07 | $21.96 | $22.06 | $21.78 | $21.81 | $21.81 | 33,717 |
| 2022-10-06 | $22.40 | $22.40 | $22.06 | $22.06 | $22.06 | 39,074 |
| 2022-10-05 | $22.44 | $22.59 | $22.23 | $22.40 | $22.40 | 102,179 |
| 2022-10-04 | $22.52 | $22.71 | $22.43 | $22.44 | $22.44 | 38,522 |
| 2022-10-03 | $22.40 | $22.67 | $22.23 | $22.34 | $22.34 | 139,383 |
| 2022-09-30 | $22.34 | $22.52 | $22.34 | $22.44 | $22.44 | 163,216 |
| 2022-09-29 | $22.59 | $22.59 | $22.10 | $22.45 | $22.45 | 48,465 |
| 2022-09-28 | $22.45 | $22.92 | $22.37 | $22.58 | $22.58 | 53,688 |
| 2022-09-27 | $22.47 | $22.48 | $22.25 | $22.35 | $22.35 | 60,724 |
| 2022-09-26 | $22.72 | $22.76 | $22.28 | $22.35 | $22.35 | 33,553 |
| 2022-09-23 | $22.78 | $22.94 | $22.65 | $22.72 | $22.72 | 38,601 |
| 2022-09-22 | $23.19 | $23.22 | $22.95 | $22.95 | $22.95 | 35,417 |
| 2022-09-21 | $23.26 | $23.49 | $23.26 | $23.27 | $23.27 | 36,596 |
| 2022-09-20 | $23.25 | $23.35 | $23.15 | $23.21 | $23.21 | 31,092 |
| 2022-09-19 | $23.47 | $23.63 | $23.38 | $23.40 | $23.40 | 26,851 |
| 2022-09-16 | $23.47 | $23.64 | $23.30 | $23.58 | $23.58 | 26,765 |
| 2022-09-15 | $23.70 | $23.78 | $23.54 | $23.64 | $23.64 | 39,543 |
| 2022-09-14 | $23.59 | $23.78 | $23.55 | $23.65 | $23.65 | 30,561 |
| 2022-09-13 | $23.45 | $23.67 | $23.39 | $23.59 | $23.59 | 52,032 |
| 2022-09-12 | $23.56 | $23.81 | $23.45 | $23.72 | $23.72 | 15,934 |
| 2022-09-09 | $23.33 | $23.61 | $23.33 | $23.56 | $23.56 | 23,119 |
| 2022-09-08 | $23.17 | $23.33 | $23.03 | $23.24 | $23.24 | 30,180 |
| 2022-09-07 | $23.14 | $23.45 | $23.05 | $23.17 | $23.17 | 19,313 |
| 2022-09-06 | $23.44 | $23.44 | $23.10 | $23.10 | $23.10 | 15,556 |
| 2022-09-02 | $23.52 | $23.66 | $23.41 | $23.44 | $23.44 | 9,296 |
| 2022-09-01 | $23.30 | $23.48 | $23.19 | $23.37 | $23.37 | 28,268 |
| 2022-08-31 | $23.80 | $23.89 | $23.48 | $23.48 | $23.48 | 50,010 |
| 2022-08-30 | $23.93 | $23.93 | $23.72 | $23.75 | $23.75 | 24,312 |
| 2022-08-29 | $24.11 | $24.25 | $24.02 | $24.17 | $23.84 | 18,568 |
| 2022-08-26 | $24.26 | $24.35 | $24.04 | $24.22 | $24.22 | 24,836 |
| 2022-08-25 | $23.95 | $24.35 | $23.95 | $24.09 | $24.09 | 16,914 |
| 2022-08-24 | $23.56 | $24.14 | $23.56 | $23.87 | $23.87 | 26,262 |
| 2022-08-23 | $24.43 | $24.55 | $23.50 | $23.71 | $23.71 | 62,212 |
| 2022-08-22 | $24.50 | $24.57 | $24.36 | $24.49 | $24.49 | 25,812 |
| 2022-08-19 | $24.69 | $24.74 | $24.51 | $24.65 | $24.65 | 20,512 |
| 2022-08-18 | $24.81 | $24.97 | $24.81 | $24.88 | $24.88 | 15,214 |
| 2022-08-17 | $24.99 | $25.01 | $24.83 | $24.83 | $24.83 | 16,224 |
| 2022-08-16 | $25.20 | $25.24 | $25.02 | $25.09 | $25.09 | 10,335 |
| 2022-08-15 | $25.18 | $25.33 | $25.18 | $25.25 | $25.25 | 13,292 |
| 2022-08-12 | $25.11 | $25.23 | $24.97 | $25.20 | $25.20 | 10,897 |
| 2022-08-11 | $25.08 | $25.19 | $25.00 | $25.05 | $25.05 | 15,375 |
| 2022-08-10 | $25.01 | $25.20 | $24.96 | $25.07 | $25.07 | 17,923 |
| 2022-08-09 | $25.01 | $25.24 | $24.80 | $24.87 | $24.87 | 17,076 |
| 2022-08-08 | $25.24 | $25.37 | $25.00 | $25.05 | $25.05 | 41,312 |
| 2022-08-05 | $25.45 | $25.52 | $25.17 | $25.24 | $25.24 | 39,489 |
| 2022-08-04 | $25.62 | $25.73 | $25.49 | $25.69 | $25.69 | 43,544 |
| 2022-08-03 | $25.51 | $25.75 | $25.50 | $25.73 | $25.73 | 46,929 |
| 2022-08-02 | $25.27 | $25.70 | $25.18 | $25.52 | $25.52 | 63,789 |
| 2022-08-01 | $25.37 | $25.43 | $25.30 | $25.34 | $25.34 | 35,504 |
| 2022-07-29 | $24.90 | $25.52 | $24.90 | $25.48 | $25.48 | 112,045 |
| 2022-07-28 | $24.64 | $25.08 | $24.60 | $25.08 | $25.08 | 23,260 |
| 2022-07-27 | $24.73 | $24.73 | $24.58 | $24.72 | $24.72 | 31,340 |
| 2022-07-26 | $24.48 | $24.59 | $24.48 | $24.58 | $24.58 | 12,718 |
| 2022-07-25 | $24.52 | $24.54 | $24.35 | $24.48 | $24.48 | 10,586 |
| 2022-07-22 | $24.40 | $24.51 | $24.30 | $24.47 | $24.47 | 12,201 |
| 2022-07-21 | $24.26 | $24.46 | $24.26 | $24.36 | $24.36 | 10,052 |
| 2022-07-20 | $24.15 | $24.24 | $24.08 | $24.24 | $24.24 | 12,863 |
| 2022-07-19 | $24.06 | $24.18 | $24.06 | $24.10 | $24.10 | 18,597 |
| 2022-07-18 | $24.04 | $24.18 | $24.02 | $24.06 | $24.06 | 16,973 |
| 2022-07-15 | $24.05 | $24.19 | $24.00 | $24.19 | $24.19 | 6,969 |
| 2022-07-14 | $23.93 | $23.97 | $23.60 | $23.96 | $23.96 | 20,931 |
| 2022-07-13 | $23.76 | $23.96 | $23.75 | $23.92 | $23.92 | 14,994 |
| 2022-07-12 | $23.91 | $24.16 | $23.91 | $23.95 | $23.95 | 19,851 |
| 2022-07-11 | $24.00 | $24.04 | $23.85 | $23.98 | $23.98 | 26,754 |
| 2022-07-08 | $23.83 | $24.06 | $23.76 | $24.00 | $24.00 | 20,655 |
| 2022-07-07 | $23.82 | $23.92 | $23.75 | $23.84 | $23.84 | 26,376 |
| 2022-07-06 | $23.87 | $23.90 | $23.63 | $23.84 | $23.84 | 22,005 |
| 2022-07-05 | $23.63 | $23.87 | $23.57 | $23.87 | $23.87 | 11,952 |
| 2022-07-01 | $23.69 | $23.78 | $23.45 | $23.78 | $23.78 | 7,483 |
| 2022-06-30 | $23.49 | $23.67 | $23.31 | $23.52 | $23.52 | 14,548 |
| 2022-06-29 | $23.39 | $23.66 | $23.33 | $23.65 | $23.65 | 27,521 |
| 2022-06-28 | $23.48 | $23.49 | $23.18 | $23.33 | $23.33 | 27,690 |
| 2022-06-27 | $23.33 | $23.39 | $23.14 | $23.37 | $23.37 | 18,997 |
| 2022-06-24 | $23.22 | $23.32 | $22.92 | $23.03 | $23.03 | 38,851 |
| 2022-06-23 | $22.90 | $23.12 | $22.86 | $23.12 | $23.12 | 33,090 |
| 2022-06-22 | $22.67 | $22.92 | $22.58 | $22.83 | $22.83 | 36,568 |
| 2022-06-21 | $22.20 | $22.73 | $22.20 | $22.62 | $22.62 | 114,132 |
| 2022-06-17 | $22.51 | $22.62 | $22.07 | $22.11 | $22.11 | 87,155 |
| 2022-06-16 | $22.85 | $23.05 | $22.43 | $22.43 | $22.43 | 91,713 |
| 2022-06-15 | $22.63 | $23.18 | $22.60 | $23.11 | $23.11 | 19,014 |
| 2022-06-14 | $22.72 | $22.95 | $22.41 | $22.60 | $22.60 | 49,248 |
| 2022-06-13 | $23.14 | $23.17 | $22.62 | $22.65 | $22.65 | 48,910 |
| 2022-06-10 | $23.90 | $23.90 | $23.51 | $23.59 | $23.59 | 38,333 |
| 2022-06-09 | $24.20 | $24.20 | $24.00 | $24.08 | $24.08 | 40,103 |
| 2022-06-08 | $24.32 | $24.45 | $24.18 | $24.18 | $24.18 | 29,257 |
| 2022-06-07 | $24.09 | $24.42 | $24.04 | $24.38 | $24.38 | 26,886 |
| 2022-06-06 | $24.21 | $24.22 | $24.00 | $24.10 | $24.10 | 37,358 |
| 2022-06-03 | $24.10 | $24.22 | $23.98 | $24.10 | $24.10 | 46,354 |
| 2022-06-02 | $24.25 | $24.29 | $24.02 | $24.21 | $24.21 | 30,042 |
| 2022-06-01 | $24.39 | $24.44 | $24.20 | $24.21 | $24.21 | 66,024 |
| 2022-05-31 | $24.31 | $24.44 | $24.02 | $24.38 | $24.38 | 68,216 |
| 2022-05-27 | $24.02 | $24.57 | $24.02 | $24.45 | $24.45 | 50,705 |
| 2022-05-26 | $23.84 | $24.32 | $23.83 | $24.19 | $23.87 | 68,858 |
| 2022-05-25 | $23.22 | $23.84 | $23.20 | $23.84 | $23.52 | 69,222 |
| 2022-05-24 | $22.72 | $23.08 | $22.56 | $23.08 | $22.77 | 49,334 |
| 2022-05-23 | $22.71 | $22.85 | $22.63 | $22.72 | $22.42 | 73,339 |
| 2022-05-20 | $22.82 | $22.91 | $22.53 | $22.63 | $22.33 | 34,852 |
| 2022-05-19 | $22.70 | $22.77 | $22.42 | $22.66 | $22.36 | 44,359 |
| 2022-05-18 | $22.68 | $22.79 | $22.38 | $22.75 | $22.45 | 41,561 |
| 2022-05-17 | $22.75 | $22.98 | $22.70 | $22.70 | $22.40 | 66,387 |
| 2022-05-16 | $22.38 | $22.76 | $22.31 | $22.72 | $22.42 | 42,187 |
| 2022-05-13 | $22.31 | $22.50 | $22.25 | $22.38 | $22.08 | 47,696 |
| 2022-05-12 | $22.10 | $22.23 | $22.02 | $22.22 | $21.92 | 36,195 |
| 2022-05-11 | $21.93 | $22.25 | $21.85 | $22.10 | $21.80 | 59,378 |
| 2022-05-10 | $21.81 | $22.04 | $21.76 | $21.93 | $21.64 | 84,613 |
| 2022-05-09 | $21.81 | $21.91 | $21.60 | $21.69 | $21.40 | 64,033 |
| 2022-05-06 | $21.82 | $21.95 | $21.70 | $21.88 | $21.59 | 80,187 |
| 2022-05-05 | $21.94 | $22.12 | $21.64 | $21.88 | $21.59 | 79,675 |
| 2022-05-04 | $21.84 | $22.20 | $21.76 | $22.09 | $21.79 | 291,151 |
| 2022-05-03 | $22.00 | $22.34 | $21.81 | $21.83 | $21.54 | 61,741 |
| 2022-05-02 | $22.48 | $22.55 | $21.88 | $21.91 | $21.62 | 66,844 |
| 2022-04-29 | $22.87 | $22.97 | $22.13 | $22.46 | $22.16 | 200,527 |
| 2022-04-28 | $22.79 | $23.12 | $22.77 | $22.95 | $22.64 | 143,325 |
| 2022-04-27 | $23.17 | $23.25 | $22.78 | $22.95 | $22.64 | 142,348 |
| 2022-04-26 | $23.65 | $23.69 | $23.17 | $23.20 | $22.89 | 137,444 |
| 2022-04-25 | $23.96 | $24.02 | $23.61 | $23.65 | $23.33 | 68,490 |
| 2022-04-22 | $23.90 | $24.02 | $23.73 | $23.89 | $23.57 | 38,145 |
| 2022-04-21 | $24.19 | $24.19 | $23.77 | $23.89 | $23.57 | 37,443 |
| 2022-04-20 | $23.94 | $24.12 | $23.88 | $24.06 | $23.74 | 22,858 |
| 2022-04-19 | $23.91 | $24.05 | $23.77 | $23.84 | $23.52 | 34,303 |
| 2022-04-18 | $24.21 | $24.39 | $23.93 | $23.95 | $23.63 | 39,052 |
| 2022-04-14 | $24.40 | $24.47 | $24.16 | $24.23 | $23.91 | 30,565 |
| 2022-04-13 | $24.50 | $24.65 | $24.33 | $24.38 | $24.05 | 65,595 |
| 2022-04-12 | $24.85 | $24.90 | $24.42 | $24.50 | $24.17 | 54,537 |
| 2022-04-11 | $24.90 | $24.94 | $24.70 | $24.73 | $24.40 | 121,381 |
| 2022-04-08 | $25.04 | $25.07 | $24.91 | $24.91 | $24.58 | 23,850 |
| 2022-04-07 | $24.92 | $25.17 | $24.92 | $25.04 | $24.70 | 19,837 |
| 2022-04-06 | $24.90 | $25.09 | $24.90 | $24.95 | $24.62 | 33,114 |
| 2022-04-05 | $25.14 | $25.24 | $24.91 | $25.00 | $24.67 | 34,278 |
| 2022-04-04 | $25.25 | $25.37 | $25.11 | $25.14 | $24.80 | 33,092 |
| 2022-04-01 | $25.36 | $25.36 | $25.19 | $25.23 | $24.89 | 13,337 |
| 2022-03-31 | $25.25 | $25.40 | $25.25 | $25.31 | $24.97 | 36,445 |
| 2022-03-30 | $25.32 | $25.32 | $25.20 | $25.25 | $24.91 | 47,382 |
| 2022-03-29 | $25.07 | $25.39 | $25.07 | $25.34 | $25.00 | 28,896 |
| 2022-03-28 | $25.01 | $25.07 | $24.96 | $25.01 | $24.68 | 14,810 |
| 2022-03-25 | $25.20 | $25.23 | $24.93 | $24.94 | $24.61 | 26,412 |
| 2022-03-24 | $25.15 | $25.17 | $25.09 | $25.12 | $24.78 | 8,464 |
| 2022-03-23 | $25.05 | $25.13 | $25.00 | $25.10 | $24.76 | 30,553 |
| 2022-03-22 | $25.01 | $25.16 | $25.01 | $25.03 | $24.69 | 14,481 |
| 2022-03-21 | $25.18 | $25.22 | $25.02 | $25.04 | $24.70 | 14,176 |
| 2022-03-18 | $25.39 | $25.39 | $25.25 | $25.25 | $24.91 | 9,891 |
| 2022-03-17 | $25.04 | $25.37 | $25.04 | $25.18 | $24.84 | 21,458 |
| 2022-03-16 | $24.94 | $25.19 | $24.94 | $25.03 | $24.69 | 35,022 |
| 2022-03-15 | $24.91 | $24.99 | $24.77 | $24.87 | $24.54 | 30,240 |
| 2022-03-14 | $25.23 | $25.25 | $24.92 | $24.92 | $24.59 | 43,226 |
| 2022-03-11 | $25.22 | $25.32 | $25.05 | $25.30 | $24.96 | 31,525 |
| 2022-03-10 | $25.12 | $25.12 | $25.05 | $25.11 | $24.77 | 24,065 |
| 2022-03-09 | $25.11 | $25.28 | $25.02 | $25.17 | $24.83 | 25,046 |
| 2022-03-08 | $25.06 | $25.12 | $24.91 | $25.05 | $24.71 | 29,347 |
| 2022-03-07 | $25.04 | $25.10 | $24.97 | $25.05 | $24.71 | 69,467 |
| 2022-03-04 | $25.04 | $25.10 | $24.89 | $25.04 | $24.70 | 32,240 |
| 2022-03-03 | $25.12 | $25.12 | $24.99 | $25.02 | $24.69 | 13,297 |
| 2022-03-02 | $25.02 | $25.05 | $24.90 | $25.04 | $24.70 | 41,757 |
| 2022-03-01 | $24.98 | $25.18 | $24.86 | $24.90 | $24.57 | 27,665 |
| 2022-02-28 | $25.07 | $25.16 | $24.83 | $24.83 | $24.50 | 45,592 |
| 2022-02-25 | $24.94 | $25.09 | $24.84 | $25.02 | $24.69 | 21,160 |
| 2022-02-24 | $25.00 | $25.17 | $24.82 | $25.17 | $24.52 | 29,502 |
| 2022-02-23 | $25.10 | $25.10 | $25.00 | $25.02 | $24.37 | 30,460 |
| 2022-02-22 | $25.13 | $25.13 | $25.00 | $25.03 | $24.38 | 29,877 |
| 2022-02-18 | $25.18 | $25.39 | $25.08 | $25.15 | $24.50 | 31,316 |
| 2022-02-17 | $25.27 | $25.50 | $25.16 | $25.16 | $24.51 | 18,287 |
| 2022-02-16 | $25.19 | $25.50 | $25.19 | $25.36 | $24.70 | 19,876 |
| 2022-02-15 | $25.07 | $25.61 | $24.95 | $25.32 | $24.66 | 19,147 |
| 2022-02-14 | $25.17 | $25.17 | $24.85 | $24.97 | $24.32 | 45,181 |
| 2022-02-11 | $25.47 | $25.55 | $25.12 | $25.23 | $24.58 | 55,482 |
| 2022-02-10 | $25.67 | $25.67 | $25.50 | $25.57 | $24.91 | 33,065 |
| 2022-02-09 | $25.65 | $25.85 | $25.65 | $25.84 | $25.17 | 38,354 |
| 2022-02-08 | $25.79 | $25.82 | $25.55 | $25.70 | $25.03 | 24,103 |
| 2022-02-07 | $25.73 | $25.76 | $25.65 | $25.73 | $25.06 | 23,752 |
| 2022-02-04 | $25.65 | $25.82 | $25.61 | $25.69 | $25.03 | 25,847 |
| 2022-02-03 | $25.73 | $25.82 | $25.55 | $25.75 | $25.08 | 30,127 |
| 2022-02-02 | $25.87 | $25.93 | $25.85 | $25.87 | $25.20 | 34,577 |
| 2022-02-01 | $25.85 | $25.89 | $25.77 | $25.87 | $25.20 | 32,228 |
| 2022-01-31 | $25.51 | $25.85 | $25.51 | $25.79 | $25.12 | 55,400 |
| 2022-01-28 | $25.46 | $25.64 | $25.13 | $25.60 | $24.94 | 25,932 |
| 2022-01-27 | $25.80 | $25.80 | $25.45 | $25.45 | $24.79 | 46,639 |
| 2022-01-26 | $25.84 | $25.95 | $25.67 | $25.68 | $25.01 | 32,135 |
| 2022-01-25 | $25.81 | $25.91 | $25.75 | $25.88 | $25.21 | 24,127 |
| 2022-01-24 | $25.91 | $25.92 | $25.73 | $25.80 | $25.13 | 37,212 |
| 2022-01-21 | $25.82 | $25.99 | $25.82 | $25.94 | $25.27 | 13,324 |
| 2022-01-20 | $25.90 | $25.95 | $25.85 | $25.87 | $25.20 | 9,789 |
| 2022-01-19 | $25.89 | $25.94 | $25.82 | $25.83 | $25.16 | 18,686 |
| 2022-01-18 | $25.90 | $26.00 | $25.80 | $25.85 | $25.18 | 24,735 |
| 2022-01-14 | $26.08 | $26.08 | $25.90 | $26.03 | $25.36 | 16,518 |
| 2022-01-13 | $25.96 | $26.06 | $25.90 | $26.02 | $25.35 | 8,646 |
| 2022-01-12 | $25.95 | $26.18 | $25.90 | $25.90 | $25.23 | 11,131 |
| 2022-01-11 | $25.99 | $26.18 | $25.90 | $25.99 | $25.31 | 19,743 |
| 2022-01-10 | $25.84 | $26.00 | $25.84 | $25.91 | $25.24 | 18,054 |
| 2022-01-07 | $26.00 | $26.04 | $25.88 | $25.95 | $25.28 | 9,919 |
| 2022-01-06 | $25.94 | $26.00 | $25.80 | $25.94 | $25.27 | 14,831 |
| 2022-01-05 | $25.94 | $26.21 | $25.84 | $25.85 | $25.18 | 22,829 |
| 2022-01-04 | $26.22 | $26.22 | $25.91 | $25.91 | $25.24 | 25,510 |
| 2022-01-03 | $26.22 | $26.22 | $26.12 | $26.22 | $25.54 | 14,427 |
| 2021-12-31 | $26.21 | $26.34 | $26.16 | $26.22 | $25.54 | 32,892 |
| 2021-12-30 | $26.16 | $26.27 | $26.16 | $26.25 | $25.57 | 24,006 |
| 2021-12-29 | $26.03 | $26.21 | $26.01 | $26.17 | $25.49 | 27,164 |
| 2021-12-28 | $25.97 | $26.14 | $25.95 | $26.11 | $25.43 | 22,060 |
| 2021-12-27 | $25.99 | $26.03 | $25.91 | $25.94 | $25.27 | 19,732 |
| 2021-12-23 | $26.09 | $26.09 | $25.91 | $25.92 | $25.25 | 15,818 |
| 2021-12-22 | $25.94 | $26.09 | $25.94 | $26.09 | $25.41 | 15,338 |
| 2021-12-21 | $25.94 | $25.99 | $25.90 | $25.95 | $25.28 | 14,022 |
| 2021-12-20 | $25.84 | $25.99 | $25.83 | $25.86 | $25.19 | 25,859 |
| 2021-12-17 | $25.86 | $26.02 | $25.84 | $25.92 | $25.25 | 19,704 |
| 2021-12-16 | $25.83 | $26.00 | $25.83 | $25.92 | $25.25 | 20,955 |
| 2021-12-15 | $25.81 | $25.94 | $25.81 | $25.82 | $25.15 | 15,141 |
| 2021-12-14 | $25.82 | $25.89 | $25.82 | $25.84 | $25.17 | 10,509 |
| 2021-12-13 | $25.82 | $25.93 | $25.80 | $25.86 | $25.19 | 6,805 |
| 2021-12-10 | $25.87 | $25.99 | $25.82 | $25.82 | $25.15 | 13,247 |
| 2021-12-09 | $25.88 | $25.99 | $25.86 | $25.86 | $25.19 | 17,092 |
| 2021-12-08 | $25.97 | $26.00 | $25.85 | $25.89 | $25.22 | 11,177 |
| 2021-12-07 | $25.97 | $26.11 | $25.93 | $25.97 | $25.30 | 16,545 |
| 2021-12-06 | $25.90 | $25.97 | $25.82 | $25.89 | $25.22 | 20,653 |
| 2021-12-03 | $25.93 | $26.05 | $25.80 | $25.90 | $25.23 | 24,343 |
| 2021-12-02 | $25.91 | $26.05 | $25.89 | $25.93 | $25.26 | 17,850 |
| 2021-12-01 | $26.07 | $26.10 | $25.87 | $25.89 | $25.22 | 44,453 |
| 2021-11-30 | $25.73 | $26.03 | $25.63 | $26.03 | $25.36 | 81,960 |
| 2021-11-29 | $25.79 | $25.89 | $25.74 | $25.78 | $25.11 | 34,631 |
| 2021-11-26 | $26.00 | $26.02 | $25.90 | $26.00 | $25.01 | 20,719 |
| 2021-11-24 | $26.01 | $26.11 | $26.00 | $26.07 | $25.08 | 21,255 |
| 2021-11-23 | $26.08 | $26.09 | $26.03 | $26.05 | $25.06 | 21,885 |
| 2021-11-22 | $26.06 | $26.11 | $26.03 | $26.05 | $25.06 | 23,399 |
| 2021-11-19 | $26.09 | $26.13 | $26.02 | $26.06 | $25.07 | 15,114 |
| 2021-11-18 | $26.18 | $26.23 | $26.03 | $26.09 | $25.10 | 28,552 |
| 2021-11-17 | $26.11 | $26.17 | $26.09 | $26.15 | $25.15 | 14,718 |
| 2021-11-16 | $26.08 | $26.23 | $26.08 | $26.14 | $25.14 | 17,775 |
| 2021-11-15 | $26.11 | $26.16 | $26.11 | $26.14 | $25.14 | 16,541 |
| 2021-11-12 | $26.13 | $26.20 | $26.09 | $26.12 | $25.12 | 14,124 |
| 2021-11-11 | $26.20 | $26.36 | $26.04 | $26.08 | $25.09 | 27,035 |
| 2021-11-10 | $26.58 | $26.58 | $26.12 | $26.24 | $25.24 | 19,203 |
| 2021-11-09 | $26.58 | $26.67 | $26.51 | $26.58 | $25.57 | 17,631 |
| 2021-11-08 | $26.70 | $26.71 | $26.49 | $26.68 | $25.66 | 13,865 |
| 2021-11-05 | $26.59 | $26.79 | $26.59 | $26.79 | $25.77 | 18,059 |
| 2021-11-04 | $26.47 | $26.66 | $26.45 | $26.65 | $25.63 | 17,003 |
| 2021-11-03 | $26.49 | $26.60 | $26.49 | $26.53 | $25.52 | 14,976 |
| 2021-11-02 | $26.41 | $26.59 | $26.40 | $26.59 | $25.58 | 12,631 |
| 2021-11-01 | $26.37 | $26.51 | $26.25 | $26.50 | $25.49 | 16,862 |
| 2021-10-29 | $26.60 | $26.60 | $26.29 | $26.35 | $25.35 | 77,513 |
| 2021-10-28 | $26.60 | $26.70 | $26.38 | $26.60 | $25.59 | 15,455 |
| 2021-10-27 | $26.40 | $26.55 | $26.39 | $26.54 | $25.53 | 17,729 |
| 2021-10-26 | $26.51 | $26.51 | $26.36 | $26.46 | $25.45 | 9,696 |
| 2021-10-25 | $26.32 | $26.45 | $26.30 | $26.35 | $25.35 | 16,157 |
| 2021-10-22 | $26.48 | $26.48 | $26.34 | $26.39 | $25.38 | 8,748 |
| 2021-10-21 | $26.39 | $26.47 | $26.31 | $26.41 | $25.40 | 14,305 |
| 2021-10-20 | $26.19 | $26.49 | $26.19 | $26.48 | $25.47 | 33,301 |
| 2021-10-19 | $26.19 | $26.26 | $26.11 | $26.25 | $25.25 | 27,559 |
| 2021-10-18 | $26.06 | $26.21 | $26.06 | $26.17 | $25.17 | 6,324 |
| 2021-10-15 | $26.23 | $26.32 | $26.13 | $26.19 | $25.19 | 16,496 |
| 2021-10-14 | $26.27 | $26.47 | $26.21 | $26.23 | $25.23 | 55,644 |
| 2021-10-13 | $26.25 | $26.44 | $26.24 | $26.24 | $25.24 | 15,775 |
| 2021-10-12 | $26.15 | $26.29 | $26.14 | $26.27 | $25.27 | 14,988 |
| 2021-10-11 | $25.99 | $26.17 | $25.99 | $26.11 | $25.11 | 13,220 |
| 2021-10-08 | $26.03 | $26.09 | $25.93 | $26.09 | $25.10 | 15,896 |
| 2021-10-07 | $26.16 | $26.16 | $26.02 | $26.08 | $25.09 | 18,072 |
| 2021-10-06 | $25.93 | $26.11 | $25.93 | $26.08 | $25.09 | 37,119 |
| 2021-10-05 | $26.08 | $26.11 | $25.93 | $26.01 | $25.02 | 13,793 |
| 2021-10-04 | $26.16 | $26.22 | $26.08 | $26.08 | $25.09 | 27,092 |
| 2021-10-01 | $26.21 | $26.35 | $26.20 | $26.24 | $25.24 | 6,544 |
| 2021-09-30 | $26.28 | $26.47 | $26.09 | $26.20 | $25.20 | 77,842 |
| 2021-09-29 | $26.05 | $26.26 | $26.05 | $26.25 | $25.25 | 17,741 |
| 2021-09-28 | $26.18 | $26.20 | $25.99 | $26.03 | $25.04 | 25,607 |
| 2021-09-27 | $26.43 | $26.51 | $26.20 | $26.33 | $25.33 | 27,576 |
| 2021-09-24 | $26.56 | $26.58 | $26.50 | $26.54 | $25.53 | 5,024 |
| 2021-09-23 | $26.59 | $26.95 | $26.51 | $26.57 | $25.56 | 14,235 |
| 2021-09-22 | $26.46 | $26.67 | $26.44 | $26.66 | $25.65 | 32,615 |
| 2021-09-21 | $26.61 | $26.64 | $26.44 | $26.49 | $25.48 | 8,562 |
| 2021-09-20 | $26.58 | $26.68 | $26.44 | $26.60 | $25.59 | 11,444 |
| 2021-09-17 | $26.66 | $26.68 | $26.60 | $26.65 | $25.63 | 8,158 |
| 2021-09-16 | $26.54 | $26.67 | $26.53 | $26.67 | $25.65 | 18,496 |
| 2021-09-15 | $26.50 | $26.69 | $26.48 | $26.63 | $25.61 | 17,749 |
| 2021-09-14 | $26.59 | $26.60 | $26.51 | $26.51 | $25.50 | 4,570 |
| 2021-09-13 | $26.61 | $26.68 | $26.53 | $26.59 | $25.58 | 8,598 |
| 2021-09-10 | $26.54 | $26.71 | $26.54 | $26.57 | $25.56 | 11,267 |
| 2021-09-09 | $26.53 | $26.62 | $26.52 | $26.56 | $25.55 | 13,359 |
| 2021-09-08 | $26.63 | $26.74 | $26.55 | $26.59 | $25.58 | 14,058 |
| 2021-09-07 | $26.69 | $26.77 | $26.61 | $26.69 | $25.67 | 16,709 |
| 2021-09-03 | $26.81 | $26.81 | $26.68 | $26.75 | $25.73 | 15,275 |
| 2021-09-02 | $26.79 | $26.81 | $26.63 | $26.81 | $25.79 | 15,775 |
| 2021-09-01 | $26.64 | $26.79 | $26.57 | $26.78 | $25.76 | 21,212 |
| 2021-08-31 | $26.81 | $26.81 | $26.50 | $26.54 | $25.53 | 58,031 |
| 2021-08-30 | $26.75 | $26.82 | $26.70 | $26.70 | $25.68 | 13,126 |
| 2021-08-27 | $26.76 | $26.93 | $26.75 | $26.93 | $25.59 | 13,338 |
| 2021-08-26 | $26.81 | $26.85 | $26.72 | $26.72 | $25.39 | 12,547 |
| 2021-08-25 | $26.80 | $26.92 | $26.76 | $26.86 | $25.52 | 15,154 |
| 2021-08-24 | $26.90 | $26.91 | $26.83 | $26.88 | $25.54 | 11,049 |
| 2021-08-23 | $26.96 | $27.00 | $26.75 | $26.91 | $25.57 | 7,963 |
| 2021-08-20 | $26.82 | $26.97 | $26.82 | $26.93 | $25.59 | 12,879 |
| 2021-08-19 | $26.71 | $26.88 | $26.71 | $26.85 | $25.51 | 10,106 |
| 2021-08-18 | $26.80 | $26.89 | $26.71 | $26.83 | $25.49 | 13,554 |
| 2021-08-17 | $26.82 | $26.90 | $26.75 | $26.83 | $25.49 | 9,927 |
| 2021-08-16 | $26.85 | $26.93 | $26.76 | $26.81 | $25.47 | 12,691 |
| 2021-08-13 | $27.02 | $27.08 | $26.82 | $26.82 | $25.48 | 17,574 |
| 2021-08-12 | $26.77 | $26.98 | $26.77 | $26.96 | $25.61 | 10,444 |
| 2021-08-11 | $26.82 | $26.85 | $26.62 | $26.85 | $25.51 | 7,748 |
| 2021-08-10 | $26.82 | $26.90 | $26.70 | $26.82 | $25.48 | 15,386 |
| 2021-08-09 | $26.87 | $26.98 | $26.87 | $26.90 | $25.56 | 9,706 |
| 2021-08-06 | $27.01 | $27.08 | $26.96 | $26.98 | $25.63 | 16,128 |
| 2021-08-05 | $26.98 | $27.08 | $26.97 | $27.07 | $25.72 | 17,681 |
| 2021-08-04 | $26.70 | $26.99 | $26.70 | $26.96 | $25.61 | 38,726 |
| 2021-08-03 | $26.86 | $26.92 | $26.69 | $26.75 | $25.41 | 30,839 |
| 2021-08-02 | $26.85 | $27.04 | $26.73 | $26.99 | $25.64 | 25,298 |
| 2021-07-30 | $26.84 | $26.93 | $26.79 | $26.93 | $25.59 | 17,634 |
| 2021-07-29 | $26.60 | $26.81 | $26.60 | $26.73 | $25.40 | 15,578 |
| 2021-07-28 | $26.69 | $26.71 | $26.52 | $26.70 | $25.37 | 15,422 |
| 2021-07-27 | $26.69 | $26.81 | $26.62 | $26.74 | $25.40 | 15,033 |
| 2021-07-26 | $26.59 | $26.75 | $26.59 | $26.73 | $25.40 | 9,990 |
| 2021-07-23 | $26.61 | $26.69 | $26.53 | $26.66 | $25.33 | 12,268 |
| 2021-07-22 | $26.56 | $26.62 | $26.48 | $26.56 | $25.23 | 14,216 |
| 2021-07-21 | $26.54 | $26.61 | $26.45 | $26.61 | $25.28 | 225,570 |
| 2021-07-20 | $26.51 | $26.67 | $26.51 | $26.54 | $25.21 | 16,073 |
| 2021-07-19 | $26.56 | $26.67 | $26.51 | $26.54 | $25.21 | 9,747 |
| 2021-07-16 | $26.64 | $26.73 | $26.57 | $26.66 | $25.33 | 17,281 |
| 2021-07-15 | $26.73 | $26.78 | $26.68 | $26.68 | $25.35 | 6,762 |
| 2021-07-14 | $26.70 | $26.79 | $26.69 | $26.79 | $25.45 | 11,017 |
| 2021-07-13 | $26.76 | $26.84 | $26.63 | $26.63 | $25.30 | 30,079 |
| 2021-07-12 | $26.74 | $26.85 | $26.74 | $26.79 | $25.45 | 14,959 |
| 2021-07-09 | $26.90 | $26.90 | $26.81 | $26.81 | $25.47 | 37,370 |
| 2021-07-08 | $26.95 | $27.05 | $26.87 | $26.93 | $25.59 | 29,947 |
| 2021-07-07 | $27.10 | $27.10 | $26.98 | $27.06 | $25.70 | 52,091 |
| 2021-07-06 | $27.07 | $27.14 | $27.00 | $27.14 | $25.78 | 13,946 |
| 2021-07-02 | $27.10 | $27.13 | $27.03 | $27.09 | $25.74 | 16,926 |
| 2021-07-01 | $27.00 | $27.10 | $26.97 | $27.01 | $25.66 | 7,861 |
| 2021-06-30 | $26.97 | $27.10 | $26.80 | $26.97 | $25.62 | 50,023 |
| 2021-06-29 | $26.85 | $27.03 | $26.84 | $26.91 | $25.57 | 9,333 |
| 2021-06-28 | $26.91 | $27.04 | $26.81 | $26.99 | $25.64 | 27,050 |
| 2021-06-25 | $26.99 | $26.99 | $26.91 | $26.99 | $25.64 | 10,402 |
| 2021-06-24 | $27.05 | $27.05 | $26.94 | $27.03 | $25.68 | 9,567 |
| 2021-06-23 | $26.98 | $27.05 | $26.98 | $27.03 | $25.68 | 7,516 |
| 2021-06-22 | $26.82 | $27.01 | $26.80 | $27.01 | $25.66 | 18,499 |
| 2021-06-21 | $26.86 | $26.88 | $26.82 | $26.88 | $25.54 | 15,178 |
| 2021-06-18 | $26.71 | $26.87 | $26.65 | $26.86 | $25.52 | 10,015 |
| 2021-06-17 | $26.67 | $26.76 | $26.53 | $26.76 | $25.42 | 19,233 |
| 2021-06-16 | $26.66 | $26.70 | $26.55 | $26.69 | $25.36 | 10,477 |
| 2021-06-15 | $26.63 | $26.65 | $26.52 | $26.65 | $25.32 | 13,093 |
| 2021-06-14 | $26.58 | $26.67 | $26.42 | $26.67 | $25.34 | 16,251 |
| 2021-06-11 | $26.50 | $26.60 | $26.50 | $26.58 | $25.25 | 15,056 |
| 2021-06-10 | $26.47 | $26.52 | $26.36 | $26.52 | $25.20 | 25,148 |
| 2021-06-09 | $26.37 | $26.52 | $26.37 | $26.39 | $25.07 | 20,259 |
| 2021-06-08 | $26.47 | $26.53 | $26.35 | $26.40 | $25.08 | 18,072 |
| 2021-06-07 | $26.42 | $26.48 | $26.38 | $26.46 | $25.14 | 19,100 |
| 2021-06-04 | $26.40 | $26.47 | $26.36 | $26.42 | $25.10 | 12,043 |
| 2021-06-03 | $26.37 | $26.50 | $26.34 | $26.48 | $25.16 | 12,724 |
| 2021-06-02 | $26.45 | $26.53 | $26.42 | $26.49 | $25.17 | 22,052 |
| 2021-06-01 | $26.40 | $26.45 | $26.32 | $26.45 | $25.13 | 24,890 |
| 2021-05-28 | $26.24 | $26.46 | $26.24 | $26.35 | $25.03 | 35,271 |
| 2021-05-27 | $26.47 | $26.47 | $26.24 | $26.24 | $24.93 | 14,225 |
| 2021-05-26 | $26.73 | $26.81 | $26.72 | $26.73 | $25.08 | 12,004 |
| 2021-05-25 | $26.72 | $26.73 | $26.62 | $26.70 | $25.05 | 8,577 |
| 2021-05-24 | $26.89 | $26.90 | $26.67 | $26.77 | $25.12 | 18,851 |
| 2021-05-21 | $26.62 | $26.88 | $26.62 | $26.78 | $25.13 | 21,191 |
| 2021-05-20 | $26.63 | $26.81 | $26.62 | $26.70 | $25.05 | 13,432 |
| 2021-05-19 | $26.54 | $26.73 | $26.54 | $26.68 | $25.03 | 9,321 |
| 2021-05-18 | $26.60 | $26.66 | $26.49 | $26.66 | $25.01 | 7,357 |
| 2021-05-17 | $26.66 | $26.68 | $26.53 | $26.60 | $24.95 | 12,772 |
| 2021-05-14 | $26.44 | $26.86 | $26.37 | $26.53 | $24.89 | 31,936 |
| 2021-05-13 | $26.32 | $26.53 | $26.32 | $26.36 | $24.73 | 15,923 |
| 2021-05-12 | $26.63 | $26.63 | $26.23 | $26.26 | $24.64 | 34,869 |
| 2021-05-11 | $26.75 | $26.81 | $26.62 | $26.68 | $25.03 | 8,966 |
| 2021-05-10 | $26.84 | $26.91 | $26.80 | $26.83 | $25.17 | 17,999 |
| 2021-05-07 | $26.68 | $26.90 | $26.68 | $26.89 | $25.23 | 14,340 |
| 2021-05-06 | $26.76 | $26.97 | $26.71 | $26.75 | $25.10 | 11,669 |
| 2021-05-05 | $26.90 | $27.02 | $26.88 | $26.88 | $25.22 | 5,888 |
| 2021-05-04 | $26.81 | $27.03 | $26.81 | $27.01 | $25.34 | 14,520 |
| 2021-05-03 | $26.75 | $26.97 | $26.73 | $26.96 | $25.29 | 16,550 |
| 2021-04-30 | $26.85 | $26.92 | $26.71 | $26.71 | $25.06 | 54,823 |
| 2021-04-29 | $26.96 | $26.96 | $26.85 | $26.88 | $25.22 | 7,587 |
| 2021-04-28 | $27.00 | $27.03 | $26.91 | $26.99 | $25.32 | 21,502 |
| 2021-04-27 | $27.07 | $27.09 | $27.02 | $27.03 | $25.36 | 16,613 |
| 2021-04-26 | $27.02 | $27.10 | $27.02 | $27.09 | $25.42 | 17,556 |
| 2021-04-23 | $26.88 | $27.07 | $26.84 | $27.06 | $25.39 | 17,299 |
| 2021-04-22 | $26.84 | $26.95 | $26.80 | $26.84 | $25.18 | 18,607 |
| 2021-04-21 | $26.89 | $26.95 | $26.88 | $26.90 | $25.24 | 8,205 |
| 2021-04-20 | $26.84 | $26.88 | $26.75 | $26.86 | $25.20 | 18,057 |
| 2021-04-19 | $26.76 | $26.89 | $26.70 | $26.86 | $25.20 | 24,423 |
| 2021-04-16 | $26.84 | $26.91 | $26.81 | $26.91 | $25.25 | 20,932 |
| 2021-04-15 | $26.65 | $26.87 | $26.59 | $26.86 | $25.20 | 17,754 |
| 2021-04-14 | $26.48 | $26.75 | $26.48 | $26.70 | $25.05 | 19,719 |
| 2021-04-13 | $26.42 | $26.59 | $26.39 | $26.58 | $24.94 | 20,164 |
| 2021-04-12 | $26.43 | $26.47 | $26.33 | $26.44 | $24.81 | 40,978 |
| 2021-04-09 | $26.41 | $26.45 | $26.39 | $26.41 | $24.78 | 11,212 |
| 2021-04-08 | $26.49 | $26.49 | $26.34 | $26.45 | $24.81 | 18,127 |
| 2021-04-07 | $26.48 | $26.48 | $26.34 | $26.41 | $24.78 | 19,352 |
| 2021-04-06 | $26.54 | $26.62 | $26.37 | $26.40 | $24.77 | 42,532 |
| 2021-04-05 | $26.43 | $26.49 | $26.34 | $26.47 | $24.83 | 21,023 |
| 2021-04-01 | $26.50 | $26.59 | $26.23 | $26.35 | $24.72 | 59,702 |
| 2021-03-31 | $26.25 | $26.48 | $26.25 | $26.45 | $24.82 | 28,635 |
| 2021-03-30 | $26.08 | $26.29 | $26.08 | $26.29 | $24.67 | 15,603 |
| 2021-03-29 | $26.21 | $26.21 | $26.09 | $26.16 | $24.54 | 8,813 |
| 2021-03-26 | $26.22 | $26.28 | $26.10 | $26.19 | $24.57 | 12,818 |
| 2021-03-25 | $26.15 | $26.36 | $26.15 | $26.21 | $24.59 | 13,134 |
| 2021-03-24 | $26.18 | $26.34 | $26.15 | $26.21 | $24.59 | 27,374 |
| 2021-03-23 | $26.09 | $26.19 | $26.09 | $26.13 | $24.52 | 7,222 |
| 2021-03-22 | $26.20 | $26.20 | $26.04 | $26.14 | $24.52 | 16,894 |
| 2021-03-19 | $25.96 | $26.19 | $25.87 | $26.08 | $24.47 | 15,682 |
| 2021-03-18 | $26.35 | $26.39 | $25.92 | $25.93 | $24.33 | 19,455 |
| 2021-03-17 | $26.39 | $26.48 | $26.24 | $26.25 | $24.63 | 22,280 |
| 2021-03-16 | $26.24 | $26.39 | $26.24 | $26.39 | $24.76 | 21,629 |
| 2021-03-15 | $26.25 | $26.38 | $26.13 | $26.38 | $24.75 | 25,133 |
| 2021-03-12 | $26.32 | $26.36 | $26.01 | $26.27 | $24.65 | 23,417 |
| 2021-03-11 | $26.21 | $26.37 | $26.21 | $26.37 | $24.74 | 25,653 |
| 2021-03-10 | $26.10 | $26.20 | $26.08 | $26.17 | $24.55 | 17,481 |
| 2021-03-09 | $26.20 | $26.20 | $26.07 | $26.19 | $24.57 | 14,439 |
| 2021-03-08 | $26.33 | $26.33 | $26.06 | $26.15 | $24.53 | 15,149 |
| 2021-03-05 | $26.16 | $26.44 | $26.03 | $26.27 | $24.65 | 19,102 |
| 2021-03-04 | $26.37 | $26.55 | $26.20 | $26.20 | $24.58 | 26,533 |
| 2021-03-03 | $26.29 | $26.48 | $26.10 | $26.46 | $24.82 | 20,172 |
| 2021-03-02 | $26.29 | $26.49 | $26.15 | $26.45 | $24.82 | 43,478 |
| 2021-03-01 | $26.19 | $26.23 | $26.01 | $26.23 | $24.61 | 26,633 |
| 2021-02-26 | $25.87 | $26.13 | $25.81 | $26.08 | $24.47 | 46,582 |
| 2021-02-25 | $25.98 | $26.00 | $25.61 | $25.86 | $24.26 | 39,167 |
| 2021-02-24 | $26.25 | $26.25 | $26.11 | $26.21 | $24.29 | 44,403 |
| 2021-02-23 | $26.38 | $26.42 | $26.25 | $26.25 | $24.33 | 25,736 |
| 2021-02-22 | $26.33 | $26.44 | $26.25 | $26.32 | $24.39 | 29,444 |
| 2021-02-19 | $26.36 | $26.42 | $26.29 | $26.29 | $24.36 | 8,953 |
| 2021-02-18 | $26.33 | $26.36 | $26.20 | $26.35 | $24.42 | 31,578 |
| 2021-02-17 | $26.29 | $26.32 | $26.23 | $26.26 | $24.34 | 102,032 |
| 2021-02-16 | $26.35 | $26.35 | $26.18 | $26.20 | $24.28 | 71,325 |
| 2021-02-12 | $26.40 | $26.43 | $26.20 | $26.34 | $24.41 | 30,613 |
| 2021-02-11 | $26.48 | $26.59 | $26.41 | $26.41 | $24.47 | 21,227 |
| 2021-02-10 | $26.67 | $26.67 | $26.48 | $26.51 | $24.57 | 11,365 |
| 2021-02-09 | $26.67 | $26.67 | $26.53 | $26.67 | $24.72 | 7,416 |
| 2021-02-08 | $26.63 | $26.72 | $26.55 | $26.64 | $24.69 | 23,754 |
| 2021-02-05 | $26.68 | $26.70 | $26.60 | $26.67 | $24.72 | 10,308 |
| 2021-02-04 | $26.77 | $26.77 | $26.56 | $26.63 | $24.68 | 13,286 |
| 2021-02-03 | $26.80 | $26.87 | $26.61 | $26.63 | $24.68 | 17,616 |
| 2021-02-02 | $26.74 | $27.03 | $26.74 | $26.80 | $24.84 | 16,222 |
| 2021-02-01 | $26.74 | $26.94 | $26.72 | $26.76 | $24.80 | 11,663 |
| 2021-01-29 | $26.85 | $26.88 | $26.64 | $26.74 | $24.78 | 47,369 |
| 2021-01-28 | $26.76 | $27.02 | $26.76 | $26.92 | $24.95 | 21,040 |
| 2021-01-27 | $26.93 | $27.04 | $26.73 | $26.77 | $24.81 | 23,990 |
| 2021-01-26 | $26.97 | $27.10 | $26.97 | $27.10 | $25.11 | 11,297 |
| 2021-01-25 | $26.97 | $27.18 | $26.97 | $27.03 | $25.05 | 8,213 |
| 2021-01-22 | $27.04 | $27.13 | $26.96 | $27.02 | $25.04 | 12,079 |
| 2021-01-21 | $27.00 | $27.15 | $26.93 | $27.04 | $25.06 | 16,304 |
| 2021-01-20 | $26.92 | $27.10 | $26.92 | $27.10 | $25.11 | 17,928 |
| 2021-01-19 | $26.92 | $26.99 | $26.92 | $26.98 | $25.00 | 16,490 |
| 2021-01-15 | $26.87 | $27.00 | $26.77 | $26.92 | $24.95 | 24,346 |
| 2021-01-14 | $26.60 | $26.91 | $26.55 | $26.88 | $24.91 | 19,871 |
| 2021-01-13 | $26.22 | $26.69 | $26.18 | $26.69 | $24.73 | 39,954 |
| 2021-01-12 | $26.25 | $26.25 | $25.94 | $26.18 | $24.26 | 48,876 |
| 2021-01-11 | $26.56 | $26.67 | $26.26 | $26.26 | $24.34 | 19,049 |
| 2021-01-08 | $26.61 | $26.69 | $26.50 | $26.69 | $24.73 | 14,622 |
| 2021-01-07 | $26.69 | $26.69 | $26.23 | $26.50 | $24.56 | 15,697 |
| 2021-01-06 | $26.96 | $26.96 | $26.33 | $26.72 | $24.76 | 21,877 |
| 2021-01-05 | $27.09 | $27.22 | $26.90 | $26.93 | $24.96 | 22,410 |
| 2021-01-04 | $27.39 | $27.39 | $26.99 | $27.04 | $25.06 | 6,353 |
| 2020-12-31 | $27.33 | $27.48 | $27.19 | $27.31 | $25.31 | 108,415 |
| 2020-12-30 | $27.37 | $27.44 | $27.26 | $27.43 | $25.42 | 13,012 |
| 2020-12-29 | $27.28 | $27.36 | $27.23 | $27.31 | $25.31 | 21,483 |
| 2020-12-28 | $27.42 | $27.42 | $27.19 | $27.19 | $25.20 | 42,876 |
| 2020-12-24 | $27.32 | $27.37 | $27.18 | $27.36 | $25.35 | 11,238 |
| 2020-12-23 | $27.20 | $27.31 | $27.06 | $27.31 | $25.31 | 29,993 |
| 2020-12-22 | $27.27 | $27.35 | $27.09 | $27.14 | $25.15 | 19,015 |
| 2020-12-21 | $27.03 | $27.23 | $26.96 | $27.20 | $25.21 | 14,512 |
| 2020-12-18 | $27.02 | $27.21 | $27.02 | $27.10 | $25.11 | 17,270 |
| 2020-12-17 | $26.93 | $27.13 | $26.93 | $27.13 | $25.14 | 17,014 |
| 2020-12-16 | $26.94 | $27.07 | $26.90 | $27.07 | $25.09 | 19,154 |
| 2020-12-15 | $26.97 | $27.04 | $26.85 | $27.03 | $25.05 | 27,416 |
| 2020-12-14 | $26.97 | $27.02 | $26.83 | $26.91 | $24.94 | 17,456 |
| 2020-12-11 | $26.79 | $26.95 | $26.73 | $26.94 | $24.97 | 32,670 |
| 2020-12-10 | $27.01 | $27.03 | $26.68 | $26.80 | $24.84 | 24,755 |
| 2020-12-09 | $27.01 | $27.05 | $26.99 | $27.03 | $25.05 | 16,446 |
| 2020-12-08 | $26.96 | $27.07 | $26.96 | $27.07 | $25.09 | 14,706 |
| 2020-12-07 | $26.95 | $27.06 | $26.92 | $27.06 | $25.08 | 12,586 |
| 2020-12-04 | $27.07 | $27.07 | $26.88 | $27.02 | $25.04 | 26,279 |
| 2020-12-03 | $26.91 | $26.99 | $26.80 | $26.95 | $24.97 | 15,752 |
| 2020-12-02 | $26.64 | $26.91 | $26.62 | $26.89 | $24.92 | 19,465 |
| 2020-12-01 | $26.84 | $26.91 | $26.70 | $26.70 | $24.74 | 21,798 |
| 2020-11-30 | $26.89 | $26.94 | $26.75 | $26.75 | $24.79 | 39,014 |
| 2020-11-27 | $26.93 | $26.93 | $26.82 | $26.91 | $24.94 | 7,578 |
| 2020-11-25 | $27.20 | $27.24 | $27.15 | $27.21 | $24.91 | 14,763 |
| 2020-11-24 | $27.25 | $27.34 | $27.20 | $27.21 | $24.91 | 18,571 |
| 2020-11-23 | $27.00 | $27.26 | $26.96 | $27.19 | $24.89 | 21,128 |
| 2020-11-20 | $27.08 | $27.10 | $27.00 | $27.02 | $24.74 | 20,285 |
| 2020-11-19 | $27.08 | $27.23 | $27.04 | $27.16 | $24.87 | 21,490 |
| 2020-11-18 | $26.92 | $27.12 | $26.92 | $27.04 | $24.76 | 24,161 |
| 2020-11-17 | $26.92 | $27.14 | $26.78 | $27.02 | $24.74 | 19,353 |
| 2020-11-16 | $26.86 | $27.13 | $26.70 | $27.10 | $24.81 | 41,890 |
| 2020-11-13 | $26.90 | $26.91 | $26.81 | $26.91 | $24.64 | 16,066 |
| 2020-11-12 | $26.85 | $26.90 | $26.84 | $26.90 | $24.63 | 19,066 |
| 2020-11-11 | $26.93 | $26.93 | $26.81 | $26.91 | $24.64 | 19,852 |
| 2020-11-10 | $26.76 | $26.97 | $26.76 | $26.96 | $24.68 | 34,463 |
| 2020-11-09 | $26.68 | $26.96 | $26.56 | $26.90 | $24.63 | 24,888 |
| 2020-11-06 | $26.66 | $26.76 | $26.54 | $26.54 | $24.30 | 23,520 |
| 2020-11-05 | $26.79 | $27.05 | $26.72 | $26.73 | $24.47 | 18,046 |
| 2020-11-04 | $26.63 | $26.90 | $26.63 | $26.79 | $24.53 | 18,391 |
| 2020-11-03 | $26.66 | $26.73 | $26.57 | $26.67 | $24.42 | 11,262 |
| 2020-11-02 | $26.73 | $26.73 | $26.54 | $26.67 | $24.42 | 17,960 |
| 2020-10-30 | $26.33 | $26.69 | $26.33 | $26.69 | $24.44 | 58,930 |
| 2020-10-29 | $26.60 | $26.70 | $26.33 | $26.33 | $24.11 | 25,916 |
| 2020-10-28 | $26.74 | $26.78 | $26.39 | $26.47 | $24.23 | 21,334 |
| 2020-10-27 | $26.78 | $26.99 | $26.78 | $26.83 | $24.56 | 27,065 |
| 2020-10-26 | $26.96 | $26.99 | $26.83 | $26.86 | $24.59 | 9,676 |
| 2020-10-23 | $26.88 | $26.99 | $26.88 | $26.96 | $24.68 | 17,720 |
| 2020-10-22 | $26.58 | $26.97 | $26.58 | $26.94 | $24.66 | 52,745 |
| 2020-10-21 | $26.97 | $26.97 | $26.57 | $26.71 | $24.45 | 39,406 |
| 2020-10-20 | $26.70 | $26.87 | $26.62 | $26.82 | $24.55 | 28,649 |
| 2020-10-19 | $26.72 | $26.78 | $26.63 | $26.77 | $24.51 | 31,241 |
| 2020-10-16 | $26.84 | $26.84 | $26.71 | $26.71 | $24.45 | 12,529 |
| 2020-10-15 | $26.61 | $26.80 | $26.61 | $26.80 | $24.54 | 21,717 |
| 2020-10-14 | $26.74 | $26.80 | $26.73 | $26.76 | $24.50 | 8,070 |
| 2020-10-13 | $26.82 | $26.84 | $26.69 | $26.84 | $24.57 | 26,709 |
| 2020-10-12 | $26.76 | $26.85 | $26.73 | $26.84 | $24.57 | 13,452 |
| 2020-10-09 | $26.87 | $26.87 | $26.74 | $26.81 | $24.55 | 16,813 |
| 2020-10-08 | $26.86 | $26.90 | $26.78 | $26.81 | $24.54 | 22,166 |
| 2020-10-07 | $26.70 | $26.84 | $26.66 | $26.84 | $24.57 | 42,249 |
| 2020-10-06 | $26.60 | $26.75 | $26.56 | $26.65 | $24.40 | 29,509 |
| 2020-10-05 | $26.40 | $26.60 | $26.40 | $26.60 | $24.35 | 33,304 |
| 2020-10-02 | $26.20 | $26.39 | $26.20 | $26.37 | $24.14 | 51,164 |
| 2020-10-01 | $26.16 | $26.32 | $26.11 | $26.30 | $24.08 | 22,517 |
| 2020-09-30 | $26.19 | $26.26 | $26.04 | $26.04 | $23.84 | 110,363 |
| 2020-09-29 | $26.29 | $26.29 | $26.10 | $26.19 | $23.98 | 45,646 |
| 2020-09-28 | $26.30 | $26.40 | $26.17 | $26.23 | $24.01 | 43,787 |
| 2020-09-25 | $26.14 | $26.29 | $26.13 | $26.20 | $23.99 | 35,879 |
| 2020-09-24 | $26.32 | $26.32 | $25.98 | $26.10 | $23.90 | 14,868 |
| 2020-09-23 | $26.46 | $26.53 | $26.03 | $26.12 | $23.91 | 18,739 |
| 2020-09-22 | $26.41 | $26.52 | $26.27 | $26.52 | $24.28 | 33,836 |
| 2020-09-21 | $26.39 | $26.40 | $26.20 | $26.40 | $24.17 | 18,394 |
| 2020-09-18 | $26.54 | $26.72 | $26.44 | $26.50 | $24.26 | 12,814 |
| 2020-09-17 | $26.49 | $26.63 | $26.49 | $26.59 | $24.34 | 12,882 |
| 2020-09-16 | $26.81 | $26.84 | $26.56 | $26.60 | $24.35 | 22,069 |
| 2020-09-15 | $26.75 | $26.86 | $26.58 | $26.69 | $24.44 | 135,401 |
| 2020-09-14 | $26.77 | $26.81 | $26.74 | $26.79 | $24.53 | 19,043 |
| 2020-09-11 | $26.78 | $26.97 | $26.73 | $26.73 | $24.47 | 11,647 |
| 2020-09-10 | $26.77 | $26.99 | $26.77 | $26.93 | $24.66 | 9,075 |
| 2020-09-09 | $26.84 | $26.85 | $26.75 | $26.77 | $24.51 | 20,967 |
| 2020-09-08 | $26.90 | $26.90 | $26.72 | $26.72 | $24.46 | 11,618 |
| 2020-09-04 | $27.07 | $27.07 | $26.83 | $26.95 | $24.67 | 22,001 |
| 2020-09-03 | $27.01 | $27.13 | $27.00 | $27.11 | $24.82 | 17,244 |
| 2020-09-02 | $27.08 | $27.16 | $27.00 | $27.16 | $24.87 | 10,677 |
| 2020-09-01 | $26.81 | $27.09 | $26.81 | $27.00 | $24.72 | 22,986 |
| 2020-08-31 | $26.90 | $27.10 | $26.90 | $26.93 | $24.66 | 23,006 |
| 2020-08-28 | $27.16 | $27.16 | $26.92 | $26.92 | $24.65 | 11,764 |
| 2020-08-27 | $27.35 | $27.39 | $27.25 | $27.38 | $24.76 | 33,417 |
| 2020-08-26 | $27.27 | $27.36 | $27.27 | $27.35 | $24.74 | 23,333 |
| 2020-08-25 | $27.26 | $27.39 | $27.23 | $27.39 | $24.77 | 16,198 |
| 2020-08-24 | $27.29 | $27.29 | $27.18 | $27.26 | $24.65 | 17,023 |
| 2020-08-21 | $27.15 | $27.30 | $27.12 | $27.24 | $24.64 | 6,458 |
| 2020-08-20 | $27.03 | $27.29 | $27.03 | $27.26 | $24.65 | 16,877 |
| 2020-08-19 | $26.95 | $27.16 | $26.95 | $27.12 | $24.53 | 16,841 |
| 2020-08-18 | $26.91 | $27.13 | $26.90 | $27.13 | $24.54 | 34,141 |
| 2020-08-17 | $26.85 | $26.91 | $26.71 | $26.91 | $24.34 | 13,319 |
| 2020-08-14 | $26.76 | $26.87 | $26.67 | $26.85 | $24.28 | 21,860 |
| 2020-08-13 | $26.77 | $26.77 | $26.59 | $26.70 | $24.15 | 22,005 |
| 2020-08-12 | $26.65 | $26.75 | $26.60 | $26.72 | $24.17 | 21,861 |
| 2020-08-11 | $26.63 | $26.71 | $26.57 | $26.61 | $24.07 | 17,863 |
| 2020-08-10 | $26.78 | $26.78 | $26.64 | $26.65 | $24.10 | 30,098 |
| 2020-08-07 | $26.70 | $26.79 | $26.55 | $26.65 | $24.10 | 33,678 |
| 2020-08-06 | $26.97 | $27.02 | $26.73 | $26.80 | $24.24 | 15,871 |
| 2020-08-05 | $26.90 | $27.03 | $26.90 | $27.00 | $24.42 | 20,684 |
| 2020-08-04 | $26.95 | $26.95 | $26.82 | $26.90 | $24.33 | 7,960 |
| 2020-08-03 | $26.88 | $27.03 | $26.88 | $26.98 | $24.40 | 11,379 |
| 2020-07-31 | $26.92 | $27.02 | $26.85 | $26.95 | $24.37 | 22,503 |
| 2020-07-30 | $26.90 | $27.05 | $26.87 | $26.92 | $24.35 | 33,557 |
| 2020-07-29 | $26.77 | $27.09 | $26.77 | $27.07 | $24.48 | 26,162 |
| 2020-07-28 | $26.81 | $26.90 | $26.75 | $26.83 | $24.26 | 21,611 |
| 2020-07-27 | $26.79 | $26.89 | $26.76 | $26.83 | $24.26 | 33,912 |
| 2020-07-24 | $26.81 | $26.86 | $26.62 | $26.79 | $24.23 | 23,586 |
| 2020-07-23 | $26.62 | $26.76 | $26.57 | $26.75 | $24.19 | 16,794 |
| 2020-07-22 | $26.48 | $26.70 | $26.38 | $26.70 | $24.15 | 20,046 |
| 2020-07-21 | $26.57 | $26.64 | $26.43 | $26.62 | $24.07 | 21,586 |
| 2020-07-20 | $26.64 | $26.66 | $26.50 | $26.57 | $24.03 | 20,810 |
| 2020-07-17 | $26.35 | $26.57 | $26.35 | $26.57 | $24.03 | 18,528 |
| 2020-07-16 | $26.24 | $26.48 | $26.24 | $26.34 | $23.82 | 17,936 |
| 2020-07-15 | $26.16 | $26.31 | $26.13 | $26.31 | $23.79 | 19,441 |
| 2020-07-14 | $26.15 | $26.22 | $26.04 | $26.21 | $23.70 | 18,318 |
| 2020-07-13 | $26.24 | $26.35 | $26.17 | $26.20 | $23.70 | 13,837 |
| 2020-07-10 | $25.96 | $26.30 | $25.96 | $26.24 | $23.73 | 17,970 |
| 2020-07-09 | $26.03 | $26.04 | $25.90 | $26.03 | $23.54 | 13,667 |
| 2020-07-08 | $25.83 | $25.94 | $25.78 | $25.94 | $23.46 | 10,929 |
| 2020-07-07 | $25.69 | $25.86 | $25.65 | $25.83 | $23.36 | 29,980 |
| 2020-07-06 | $25.70 | $25.70 | $25.56 | $25.69 | $23.23 | 22,155 |
| 2020-07-02 | $25.61 | $25.61 | $25.51 | $25.60 | $23.15 | 15,284 |
| 2020-07-01 | $25.34 | $25.49 | $25.32 | $25.43 | $23.00 | 33,557 |
| 2020-06-30 | $25.35 | $25.55 | $25.21 | $25.21 | $22.80 | 131,113 |
| 2020-06-29 | $25.52 | $25.52 | $25.31 | $25.42 | $22.99 | 27,809 |
| 2020-06-26 | $25.55 | $25.59 | $25.43 | $25.46 | $23.02 | 19,487 |
| 2020-06-25 | $25.50 | $25.63 | $25.50 | $25.58 | $23.13 | 28,284 |
| 2020-06-24 | $25.61 | $25.76 | $25.50 | $25.53 | $23.09 | 17,807 |
| 2020-06-23 | $25.69 | $25.72 | $25.53 | $25.72 | $23.26 | 24,950 |
| 2020-06-22 | $25.70 | $25.85 | $25.52 | $25.62 | $23.17 | 19,042 |
| 2020-06-19 | $25.68 | $25.84 | $25.67 | $25.77 | $23.31 | 16,665 |
| 2020-06-18 | $25.73 | $25.84 | $25.64 | $25.73 | $23.27 | 14,551 |
| 2020-06-17 | $25.61 | $25.95 | $25.61 | $25.79 | $23.32 | 19,003 |
| 2020-06-16 | $25.75 | $25.96 | $25.74 | $25.74 | $23.28 | 19,149 |
| 2020-06-15 | $25.50 | $25.73 | $25.48 | $25.72 | $23.26 | 12,935 |
| 2020-06-12 | $26.07 | $26.21 | $25.51 | $25.51 | $23.07 | 27,229 |
| 2020-06-11 | $25.90 | $26.06 | $25.60 | $25.72 | $23.26 | 19,201 |
| 2020-06-10 | $26.24 | $26.35 | $26.11 | $26.35 | $23.83 | 19,112 |
| 2020-06-09 | $26.30 | $26.30 | $26.24 | $26.28 | $23.77 | 24,703 |
| 2020-06-08 | $26.21 | $26.39 | $26.13 | $26.39 | $23.87 | 34,437 |
| 2020-06-05 | $26.40 | $26.40 | $26.22 | $26.27 | $23.76 | 54,449 |
| 2020-06-04 | $26.26 | $26.36 | $26.24 | $26.33 | $23.81 | 23,081 |
| 2020-06-03 | $26.49 | $26.60 | $26.20 | $26.29 | $23.78 | 85,156 |
| 2020-06-02 | $26.27 | $26.49 | $26.27 | $26.49 | $23.96 | 22,966 |
| 2020-06-01 | $26.19 | $26.49 | $26.19 | $26.49 | $23.96 | 23,540 |
| 2020-05-29 | $26.19 | $26.40 | $26.19 | $26.19 | $23.69 | 37,355 |
| 2020-05-28 | $26.33 | $26.40 | $26.20 | $26.24 | $23.73 | 34,610 |
| 2020-05-27 | $26.55 | $26.66 | $26.26 | $26.56 | $23.72 | 32,767 |
| 2020-05-26 | $26.40 | $26.59 | $26.29 | $26.39 | $23.57 | 32,831 |
| 2020-05-22 | $26.21 | $26.39 | $25.97 | $26.26 | $23.45 | 27,312 |
| 2020-05-21 | $25.90 | $26.22 | $25.90 | $26.05 | $23.27 | 22,519 |
| 2020-05-20 | $25.91 | $26.01 | $25.83 | $26.01 | $23.23 | 28,340 |
| 2020-05-19 | $25.97 | $26.01 | $25.80 | $25.99 | $23.21 | 24,303 |
| 2020-05-18 | $25.77 | $25.94 | $25.72 | $25.86 | $23.10 | 18,103 |
| 2020-05-15 | $25.61 | $25.77 | $25.61 | $25.65 | $22.91 | 13,561 |
| 2020-05-14 | $25.96 | $26.08 | $25.31 | $25.79 | $23.03 | 41,841 |
| 2020-05-13 | $26.17 | $26.23 | $25.97 | $26.05 | $23.27 | 27,645 |
| 2020-05-12 | $26.21 | $26.35 | $26.15 | $26.15 | $23.35 | 28,673 |
| 2020-05-11 | $26.13 | $26.30 | $26.13 | $26.30 | $23.49 | 28,119 |
| 2020-05-08 | $26.01 | $26.19 | $26.01 | $26.19 | $23.39 | 12,039 |
| 2020-05-07 | $26.07 | $26.13 | $25.97 | $26.01 | $23.23 | 17,842 |
| 2020-05-06 | $25.94 | $26.03 | $25.92 | $26.02 | $23.23 | 9,451 |
| 2020-05-05 | $25.87 | $26.14 | $25.87 | $25.92 | $23.15 | 23,502 |
| 2020-05-04 | $25.85 | $26.05 | $25.77 | $26.02 | $23.24 | 16,109 |
| 2020-05-01 | $25.80 | $26.06 | $25.79 | $25.86 | $23.10 | 16,835 |
| 2020-04-30 | $26.10 | $26.30 | $26.00 | $26.11 | $23.32 | 69,454 |
| 2020-04-29 | $25.80 | $26.10 | $25.80 | $26.10 | $23.31 | 15,924 |
| 2020-04-28 | $26.03 | $26.03 | $25.71 | $25.80 | $23.04 | 13,098 |
| 2020-04-27 | $25.75 | $25.93 | $25.75 | $25.83 | $23.07 | 24,346 |
| 2020-04-24 | $25.62 | $25.79 | $25.59 | $25.75 | $23.00 | 31,111 |
| 2020-04-23 | $25.45 | $25.69 | $25.43 | $25.62 | $22.88 | 29,312 |
| 2020-04-22 | $25.55 | $25.70 | $25.45 | $25.45 | $22.73 | 18,791 |
| 2020-04-21 | $25.48 | $25.48 | $25.10 | $25.40 | $22.68 | 29,208 |
| 2020-04-20 | $25.50 | $25.66 | $25.41 | $25.62 | $22.88 | 21,819 |
| 2020-04-17 | $25.37 | $25.69 | $25.34 | $25.67 | $22.93 | 21,217 |
| 2020-04-16 | $25.42 | $25.54 | $25.15 | $25.28 | $22.58 | 28,796 |
| 2020-04-15 | $25.34 | $25.44 | $25.02 | $25.42 | $22.70 | 23,398 |
| 2020-04-14 | $25.55 | $25.73 | $25.17 | $25.33 | $22.62 | 23,691 |
| 2020-04-13 | $25.57 | $25.57 | $24.86 | $25.30 | $22.60 | 42,380 |
| 2020-04-09 | $25.28 | $25.90 | $25.27 | $25.74 | $22.99 | 38,819 |
| 2020-04-08 | $24.77 | $25.50 | $24.77 | $25.31 | $22.60 | 32,481 |
| 2020-04-07 | $24.80 | $25.10 | $24.69 | $25.10 | $22.42 | 21,691 |
| 2020-04-06 | $24.33 | $24.77 | $23.89 | $24.69 | $22.05 | 35,708 |
| 2020-04-03 | $24.49 | $24.49 | $23.71 | $23.93 | $21.37 | 39,399 |
| 2020-04-02 | $24.11 | $24.43 | $23.75 | $24.37 | $21.76 | 47,798 |
| 2020-04-01 | $24.30 | $24.55 | $24.10 | $24.45 | $21.84 | 49,045 |
| 2020-03-31 | $24.59 | $24.92 | $24.57 | $24.60 | $21.97 | 56,866 |
| 2020-03-30 | $24.29 | $24.74 | $24.29 | $24.59 | $21.96 | 50,293 |
| 2020-03-27 | $24.65 | $24.92 | $23.97 | $24.29 | $21.69 | 46,031 |
| 2020-03-26 | $24.37 | $25.05 | $24.20 | $24.89 | $22.23 | 67,917 |
| 2020-03-25 | $22.95 | $25.47 | $22.95 | $24.75 | $22.10 | 91,019 |
| 2020-03-24 | $22.37 | $23.48 | $21.61 | $23.13 | $20.66 | 79,592 |
| 2020-03-23 | $21.50 | $21.82 | $19.33 | $20.94 | $18.70 | 96,690 |
| 2020-03-20 | $21.19 | $23.69 | $21.19 | $21.51 | $19.21 | 129,902 |
| 2020-03-19 | $20.99 | $22.10 | $20.00 | $20.88 | $18.65 | 148,466 |
| 2020-03-18 | $22.88 | $22.88 | $20.00 | $20.76 | $18.54 | 85,664 |
| 2020-03-17 | $23.80 | $23.82 | $23.07 | $23.07 | $20.60 | 100,054 |
| 2020-03-16 | $23.90 | $24.36 | $23.10 | $23.11 | $20.64 | 87,428 |
| 2020-03-13 | $24.30 | $24.89 | $24.16 | $24.74 | $22.10 | 54,382 |
| 2020-03-12 | $25.10 | $25.21 | $22.13 | $24.16 | $21.58 | 79,139 |
| 2020-03-11 | $25.38 | $25.65 | $25.25 | $25.51 | $22.78 | 30,853 |
| 2020-03-10 | $25.54 | $26.25 | $25.45 | $25.73 | $22.98 | 41,260 |
| 2020-03-09 | $25.50 | $25.60 | $25.14 | $25.44 | $22.72 | 81,503 |
| 2020-03-06 | $26.12 | $26.12 | $25.73 | $25.86 | $23.10 | 19,550 |
| 2020-03-05 | $25.81 | $26.35 | $25.81 | $26.26 | $23.45 | 18,939 |
| 2020-03-04 | $25.97 | $26.36 | $25.97 | $26.36 | $23.54 | 19,413 |
| 2020-03-03 | $25.79 | $26.19 | $25.77 | $25.92 | $23.15 | 37,495 |
| 2020-03-02 | $25.21 | $25.69 | $25.21 | $25.69 | $22.94 | 46,100 |
| 2020-02-28 | $25.50 | $25.55 | $25.08 | $25.12 | $22.43 | 149,416 |
| 2020-02-27 | $25.65 | $25.66 | $25.20 | $25.50 | $22.77 | 51,700 |
| 2020-02-26 | $26.24 | $26.24 | $25.95 | $26.06 | $22.98 | 33,759 |
| 2020-02-25 | $26.60 | $26.63 | $26.10 | $26.10 | $23.02 | 38,193 |
| 2020-02-24 | $26.51 | $26.72 | $26.51 | $26.54 | $23.41 | 8,461 |
| 2020-02-21 | $26.80 | $26.89 | $26.71 | $26.76 | $23.59 | 10,871 |
| 2020-02-20 | $26.74 | $26.80 | $26.64 | $26.76 | $23.59 | 35,658 |
| 2020-02-19 | $26.86 | $26.94 | $26.74 | $26.74 | $23.58 | 25,994 |
| 2020-02-18 | $26.96 | $26.96 | $26.82 | $26.86 | $23.69 | 15,127 |
| 2020-02-14 | $26.88 | $26.97 | $26.78 | $26.97 | $23.78 | 10,766 |
| 2020-02-13 | $26.83 | $26.90 | $26.68 | $26.90 | $23.72 | 12,571 |
| 2020-02-12 | $26.84 | $26.84 | $26.73 | $26.73 | $23.57 | 15,265 |
| 2020-02-11 | $26.81 | $26.89 | $26.64 | $26.79 | $23.63 | 22,833 |
| 2020-02-10 | $26.75 | $26.81 | $26.73 | $26.81 | $23.64 | 11,244 |
| 2020-02-07 | $26.65 | $26.75 | $26.60 | $26.73 | $23.57 | 12,413 |
| 2020-02-06 | $26.57 | $26.67 | $26.53 | $26.63 | $23.48 | 11,880 |
| 2020-02-05 | $26.59 | $26.72 | $26.55 | $26.56 | $23.42 | 21,358 |
| 2020-02-04 | $26.69 | $26.69 | $26.59 | $26.59 | $23.45 | 21,899 |
| 2020-02-03 | $26.69 | $26.70 | $26.52 | $26.69 | $23.54 | 18,835 |
| 2020-01-31 | $26.73 | $26.74 | $26.52 | $26.52 | $23.39 | 35,511 |
| 2020-01-30 | $26.59 | $26.66 | $26.57 | $26.66 | $23.51 | 20,535 |
| 2020-01-29 | $26.55 | $26.59 | $26.50 | $26.59 | $23.45 | 17,210 |
| 2020-01-28 | $26.50 | $26.56 | $26.42 | $26.45 | $23.33 | 11,479 |
| 2020-01-27 | $26.52 | $26.59 | $26.35 | $26.57 | $23.43 | 18,204 |
| 2020-01-24 | $26.51 | $26.58 | $26.42 | $26.58 | $23.44 | 17,890 |
| 2020-01-23 | $26.48 | $26.59 | $26.41 | $26.55 | $23.41 | 33,224 |
| 2020-01-22 | $26.45 | $26.45 | $26.34 | $26.45 | $23.33 | 19,707 |
| 2020-01-21 | $26.44 | $26.48 | $26.38 | $26.42 | $23.30 | 12,915 |
| 2020-01-17 | $26.63 | $26.63 | $26.34 | $26.42 | $23.30 | 105,774 |
| 2020-01-16 | $26.58 | $26.64 | $26.52 | $26.61 | $23.46 | 25,829 |
| 2020-01-15 | $26.69 | $26.70 | $26.53 | $26.55 | $23.41 | 37,952 |
| 2020-01-14 | $26.75 | $26.77 | $26.66 | $26.70 | $23.55 | 31,720 |
| 2020-01-13 | $26.67 | $26.75 | $26.63 | $26.74 | $23.58 | 26,955 |
| 2020-01-10 | $26.56 | $26.69 | $26.55 | $26.65 | $23.50 | 26,254 |
| 2020-01-09 | $26.60 | $26.60 | $26.48 | $26.56 | $23.42 | 20,479 |
| 2020-01-08 | $26.49 | $26.56 | $26.44 | $26.56 | $23.42 | 32,089 |
| 2020-01-07 | $26.57 | $26.57 | $26.30 | $26.47 | $23.34 | 54,017 |
| 2020-01-06 | $26.48 | $26.62 | $26.43 | $26.52 | $23.39 | 56,781 |
| 2020-01-03 | $26.70 | $26.89 | $26.69 | $26.76 | $23.60 | 23,422 |
| 2020-01-02 | $26.39 | $26.74 | $26.36 | $26.67 | $23.52 | 32,665 |
| 2019-12-31 | $26.21 | $26.39 | $26.21 | $26.31 | $23.20 | 41,596 |
| 2019-12-30 | $26.33 | $26.39 | $25.99 | $26.14 | $23.05 | 17,097 |
| 2019-12-27 | $26.44 | $26.44 | $26.32 | $26.33 | $23.22 | 17,931 |
| 2019-12-26 | $26.45 | $26.45 | $26.27 | $26.38 | $23.26 | 12,215 |
| 2019-12-24 | $26.41 | $26.45 | $26.37 | $26.45 | $23.33 | 8,601 |
| 2019-12-23 | $26.30 | $26.33 | $26.16 | $26.33 | $23.22 | 10,307 |
| 2019-12-20 | $26.30 | $26.30 | $26.21 | $26.21 | $23.11 | 16,271 |
| 2019-12-19 | $26.13 | $26.30 | $26.13 | $26.23 | $23.13 | 15,815 |
| 2019-12-18 | $26.13 | $26.25 | $26.06 | $26.13 | $23.04 | 18,217 |
| 2019-12-17 | $26.06 | $26.15 | $25.96 | $26.05 | $22.97 | 23,532 |
| 2019-12-16 | $26.07 | $26.11 | $25.95 | $26.00 | $22.93 | 23,367 |
| 2019-12-13 | $25.80 | $25.95 | $25.77 | $25.95 | $22.88 | 29,420 |
| 2019-12-12 | $25.80 | $25.80 | $25.66 | $25.80 | $22.75 | 32,738 |
| 2019-12-11 | $25.68 | $25.81 | $25.62 | $25.79 | $22.74 | 32,820 |
| 2019-12-10 | $25.59 | $25.68 | $25.55 | $25.68 | $22.65 | 43,468 |
| 2019-12-09 | $25.61 | $25.72 | $25.57 | $25.59 | $22.57 | 17,803 |
| 2019-12-06 | $25.55 | $25.72 | $25.52 | $25.59 | $22.57 | 25,043 |
| 2019-12-05 | $25.62 | $25.67 | $25.53 | $25.55 | $22.53 | 25,066 |
| 2019-12-04 | $25.58 | $25.62 | $25.49 | $25.62 | $22.59 | 46,793 |
| 2019-12-03 | $25.56 | $25.59 | $25.50 | $25.51 | $22.50 | 39,346 |
| 2019-12-02 | $25.61 | $25.70 | $25.45 | $25.58 | $22.56 | 29,902 |
| 2019-11-29 | $25.66 | $25.69 | $25.57 | $25.62 | $22.59 | 85,768 |
| 2019-11-27 | $25.83 | $25.90 | $25.64 | $25.75 | $22.71 | 37,059 |
| 2019-11-26 | $26.18 | $26.18 | $26.01 | $26.12 | $22.74 | 27,777 |
| 2019-11-25 | $26.29 | $26.29 | $26.12 | $26.12 | $22.74 | 27,761 |
| 2019-11-22 | $26.28 | $26.29 | $26.16 | $26.17 | $22.79 | 24,107 |
| 2019-11-21 | $26.28 | $26.28 | $26.16 | $26.23 | $22.84 | 26,877 |
| 2019-11-20 | $26.34 | $26.34 | $26.18 | $26.21 | $22.82 | 23,106 |
| 2019-11-19 | $26.35 | $26.41 | $26.24 | $26.29 | $22.89 | 44,135 |
| 2019-11-18 | $26.20 | $26.41 | $26.20 | $26.38 | $22.97 | 31,471 |
| 2019-11-15 | $26.29 | $26.29 | $26.21 | $26.27 | $22.88 | 15,214 |
| 2019-11-14 | $26.15 | $26.30 | $26.15 | $26.29 | $22.89 | 11,653 |
| 2019-11-13 | $26.14 | $26.25 | $26.12 | $26.12 | $22.74 | 45,439 |
| 2019-11-12 | $26.02 | $26.12 | $25.97 | $26.11 | $22.74 | 14,529 |
| 2019-11-11 | $26.08 | $26.10 | $25.94 | $25.95 | $22.60 | 10,792 |
| 2019-11-08 | $25.85 | $26.10 | $25.82 | $26.00 | $22.64 | 32,607 |
| 2019-11-07 | $26.16 | $26.23 | $25.91 | $25.91 | $22.56 | 35,738 |
| 2019-11-06 | $26.27 | $26.30 | $26.24 | $26.24 | $22.85 | 42,252 |
| 2019-11-05 | $26.20 | $26.28 | $26.20 | $26.24 | $22.85 | 26,666 |
| 2019-11-04 | $26.43 | $26.46 | $26.12 | $26.20 | $22.81 | 46,178 |
| 2019-11-01 | $26.58 | $26.58 | $26.36 | $26.38 | $22.97 | 46,565 |
| 2019-10-31 | $26.62 | $26.75 | $26.55 | $26.58 | $23.15 | 154,187 |
| 2019-10-30 | $26.55 | $26.59 | $26.43 | $26.55 | $23.12 | 27,573 |
| 2019-10-29 | $26.83 | $26.83 | $26.58 | $26.59 | $23.15 | 17,953 |
| 2019-10-28 | $26.92 | $26.92 | $26.70 | $26.83 | $23.36 | 16,274 |
| 2019-10-25 | $26.89 | $26.92 | $26.85 | $26.86 | $23.39 | 23,498 |
| 2019-10-24 | $26.92 | $26.92 | $26.80 | $26.89 | $23.42 | 15,093 |
| 2019-10-23 | $26.87 | $26.93 | $26.82 | $26.85 | $23.38 | 34,195 |
| 2019-10-22 | $26.79 | $26.87 | $26.76 | $26.87 | $23.40 | 48,313 |
| 2019-10-21 | $26.79 | $26.85 | $26.74 | $26.76 | $23.30 | 25,930 |
| 2019-10-18 | $26.79 | $26.80 | $26.72 | $26.80 | $23.34 | 18,148 |
| 2019-10-17 | $26.80 | $26.80 | $26.72 | $26.80 | $23.34 | 31,391 |
| 2019-10-16 | $26.80 | $26.80 | $26.69 | $26.80 | $23.34 | 38,249 |
| 2019-10-15 | $26.73 | $26.86 | $26.73 | $26.80 | $23.34 | 31,633 |
| 2019-10-14 | $26.53 | $26.73 | $26.44 | $26.73 | $23.28 | 25,270 |
| 2019-10-11 | $26.48 | $26.53 | $26.40 | $26.49 | $23.07 | 16,082 |
| 2019-10-10 | $26.50 | $26.56 | $26.38 | $26.42 | $23.01 | 23,607 |
| 2019-10-09 | $26.65 | $26.75 | $26.49 | $26.50 | $23.08 | 32,892 |
| 2019-10-08 | $26.69 | $26.75 | $26.64 | $26.71 | $23.26 | 17,459 |
| 2019-10-07 | $26.80 | $26.80 | $26.55 | $26.69 | $23.24 | 18,971 |
| 2019-10-04 | $26.79 | $26.82 | $26.66 | $26.74 | $23.28 | 8,431 |
| 2019-10-03 | $26.75 | $26.79 | $26.67 | $26.78 | $23.32 | 25,302 |
| 2019-10-02 | $26.78 | $26.84 | $26.56 | $26.76 | $23.30 | 32,580 |
| 2019-10-01 | $26.86 | $26.88 | $26.72 | $26.85 | $23.38 | 26,270 |
| 2019-09-30 | $26.89 | $26.92 | $26.75 | $26.89 | $23.42 | 209,400 |
| 2019-09-27 | $26.58 | $26.90 | $26.58 | $26.89 | $23.42 | 47,310 |
| 2019-09-26 | $26.57 | $26.58 | $26.47 | $26.55 | $23.12 | 97,517 |
| 2019-09-25 | $26.60 | $26.61 | $26.47 | $26.57 | $23.14 | 21,886 |
| 2019-09-24 | $26.58 | $26.62 | $26.50 | $26.54 | $23.11 | 25,450 |
| 2019-09-23 | $26.50 | $26.60 | $26.50 | $26.58 | $23.15 | 49,776 |
| 2019-09-20 | $26.42 | $26.57 | $26.31 | $26.50 | $23.08 | 48,035 |
| 2019-09-19 | $26.25 | $26.45 | $26.25 | $26.34 | $22.94 | 46,323 |
| 2019-09-18 | $25.94 | $26.15 | $25.91 | $26.15 | $22.77 | 59,589 |
| 2019-09-17 | $25.84 | $25.96 | $25.84 | $25.88 | $22.54 | 24,340 |
| 2019-09-16 | $25.80 | $25.97 | $25.79 | $25.81 | $22.48 | 53,875 |
| 2019-09-13 | $26.20 | $26.20 | $25.65 | $25.80 | $22.47 | 35,683 |
| 2019-09-12 | $26.25 | $26.30 | $26.15 | $26.20 | $22.81 | 30,691 |
| 2019-09-11 | $26.23 | $26.28 | $26.14 | $26.17 | $22.79 | 26,033 |
| 2019-09-10 | $26.50 | $26.51 | $26.23 | $26.24 | $22.85 | 43,934 |
| 2019-09-09 | $26.59 | $26.59 | $26.50 | $26.57 | $23.14 | 23,193 |
| 2019-09-06 | $26.46 | $26.59 | $26.46 | $26.58 | $23.14 | 22,324 |
| 2019-09-05 | $26.53 | $26.56 | $26.45 | $26.51 | $23.08 | 11,669 |
| 2019-09-04 | $26.49 | $26.55 | $26.33 | $26.55 | $23.12 | 16,918 |
| 2019-09-03 | $26.49 | $26.56 | $26.33 | $26.40 | $22.99 | 34,665 |
| 2019-08-30 | $26.48 | $26.59 | $26.40 | $26.54 | $23.11 | 158,097 |
| 2019-08-29 | $26.42 | $26.48 | $26.34 | $26.48 | $23.06 | 31,492 |
| 2019-08-28 | $26.60 | $26.69 | $26.60 | $26.68 | $22.95 | 32,525 |
| 2019-08-27 | $26.60 | $26.60 | $26.50 | $26.60 | $22.88 | 49,141 |
| 2019-08-26 | $26.64 | $26.64 | $26.50 | $26.58 | $22.86 | 20,802 |
| 2019-08-23 | $26.59 | $26.67 | $26.54 | $26.63 | $22.91 | 25,259 |
| 2019-08-22 | $26.48 | $26.65 | $26.48 | $26.65 | $22.92 | 26,482 |
| 2019-08-21 | $26.37 | $26.50 | $26.37 | $26.49 | $22.78 | 35,415 |
| 2019-08-20 | $26.34 | $26.40 | $26.30 | $26.38 | $22.69 | 47,547 |
| 2019-08-19 | $26.42 | $26.42 | $26.28 | $26.34 | $22.66 | 87,414 |
| 2019-08-16 | $26.47 | $26.47 | $26.38 | $26.43 | $22.73 | 35,825 |
| 2019-08-15 | $26.37 | $26.49 | $26.36 | $26.47 | $22.77 | 37,066 |
| 2019-08-14 | $26.16 | $26.36 | $26.16 | $26.36 | $22.67 | 34,248 |
| 2019-08-13 | $26.14 | $26.26 | $26.14 | $26.25 | $22.58 | 25,646 |
| 2019-08-12 | $26.12 | $26.24 | $26.06 | $26.15 | $22.49 | 52,570 |
| 2019-08-09 | $26.07 | $26.20 | $26.07 | $26.12 | $22.47 | 22,013 |
| 2019-08-08 | $25.98 | $26.12 | $25.98 | $26.07 | $22.42 | 11,424 |
| 2019-08-07 | $26.13 | $26.13 | $25.88 | $26.01 | $22.37 | 31,116 |
| 2019-08-06 | $26.10 | $26.21 | $26.00 | $26.10 | $22.45 | 37,770 |
| 2019-08-05 | $26.40 | $26.40 | $25.98 | $26.10 | $22.45 | 51,242 |
| 2019-08-02 | $26.37 | $26.45 | $26.23 | $26.45 | $22.75 | 36,502 |
| 2019-08-01 | $26.45 | $26.47 | $26.26 | $26.38 | $22.69 | 40,822 |
| 2019-07-31 | $26.45 | $26.50 | $26.27 | $26.46 | $22.76 | 222,998 |
| 2019-07-30 | $26.24 | $26.46 | $26.24 | $26.38 | $22.69 | 81,373 |
| 2019-07-29 | $26.14 | $26.37 | $26.07 | $26.34 | $22.66 | 78,274 |
| 2019-07-26 | $26.09 | $26.16 | $26.07 | $26.16 | $22.50 | 30,924 |
| 2019-07-25 | $26.10 | $26.18 | $26.07 | $26.09 | $22.44 | 31,155 |
| 2019-07-24 | $26.00 | $26.21 | $25.95 | $26.10 | $22.45 | 53,747 |
| 2019-07-23 | $25.99 | $26.00 | $25.92 | $25.99 | $22.35 | 35,720 |
| 2019-07-22 | $25.91 | $26.05 | $25.83 | $25.99 | $22.35 | 82,231 |
| 2019-07-19 | $25.84 | $25.94 | $25.83 | $25.91 | $22.29 | 32,719 |
| 2019-07-18 | $25.81 | $25.85 | $25.73 | $25.85 | $22.23 | 42,383 |
| 2019-07-17 | $25.64 | $25.83 | $25.62 | $25.81 | $22.20 | 54,419 |
| 2019-07-16 | $25.55 | $25.60 | $25.51 | $25.57 | $21.99 | 35,211 |
| 2019-07-15 | $25.62 | $25.62 | $25.49 | $25.57 | $21.99 | 39,919 |
| 2019-07-12 | $25.58 | $25.62 | $25.56 | $25.62 | $22.04 | 23,740 |
| 2019-07-11 | $25.56 | $25.61 | $25.49 | $25.55 | $21.98 | 19,867 |
| 2019-07-10 | $25.53 | $25.57 | $25.49 | $25.55 | $21.98 | 44,972 |
| 2019-07-09 | $25.58 | $25.58 | $25.49 | $25.53 | $21.96 | 43,090 |
| 2019-07-08 | $25.58 | $25.59 | $25.45 | $25.56 | $21.99 | 12,991 |
| 2019-07-05 | $25.55 | $25.60 | $25.42 | $25.55 | $21.98 | 20,519 |
| 2019-07-03 | $25.62 | $25.64 | $25.53 | $25.64 | $22.05 | 10,094 |
| 2019-07-02 | $25.55 | $25.64 | $25.47 | $25.59 | $22.01 | 32,821 |
| 2019-07-01 | $25.69 | $25.69 | $25.48 | $25.48 | $21.92 | 25,824 |
| 2019-06-28 | $25.69 | $25.69 | $25.53 | $25.69 | $22.10 | 205,975 |
| 2019-06-27 | $25.61 | $25.69 | $25.55 | $25.63 | $22.05 | 117,529 |
| 2019-06-26 | $25.50 | $25.63 | $25.49 | $25.61 | $22.03 | 42,876 |
| 2019-06-25 | $25.40 | $25.51 | $25.35 | $25.47 | $21.91 | 71,743 |
| 2019-06-24 | $25.44 | $25.45 | $25.34 | $25.42 | $21.86 | 43,435 |
| 2019-06-21 | $25.33 | $25.45 | $25.33 | $25.44 | $21.88 | 39,773 |
| 2019-06-20 | $25.39 | $25.50 | $25.38 | $25.49 | $21.92 | 88,477 |
| 2019-06-19 | $25.39 | $25.40 | $25.26 | $25.37 | $21.82 | 48,279 |
| 2019-06-18 | $25.29 | $25.37 | $25.14 | $25.30 | $21.76 | 71,819 |
| 2019-06-17 | $25.14 | $25.28 | $25.10 | $25.21 | $21.68 | 49,921 |
| 2019-06-14 | $25.12 | $25.19 | $25.02 | $25.08 | $21.57 | 47,546 |
| 2019-06-13 | $25.14 | $25.18 | $25.08 | $25.09 | $21.58 | 37,983 |
| 2019-06-12 | $25.20 | $25.22 | $25.06 | $25.06 | $21.55 | 50,970 |
| 2019-06-11 | $25.23 | $25.30 | $25.13 | $25.14 | $21.62 | 41,708 |
| 2019-06-10 | $25.30 | $25.33 | $25.22 | $25.24 | $21.71 | 48,394 |
| 2019-06-07 | $25.21 | $25.30 | $25.21 | $25.30 | $21.76 | 55,527 |
| 2019-06-06 | $25.30 | $25.30 | $25.11 | $25.27 | $21.74 | 36,988 |
| 2019-06-05 | $25.27 | $25.33 | $25.21 | $25.29 | $21.75 | 54,608 |
| 2019-06-04 | $25.24 | $25.31 | $25.20 | $25.30 | $21.76 | 48,719 |
| 2019-06-03 | $25.10 | $25.24 | $25.00 | $25.20 | $21.68 | 145,004 |
| 2019-05-31 | $25.12 | $25.21 | $25.07 | $25.19 | $21.67 | 264,621 |
| 2019-05-30 | $25.09 | $25.13 | $25.03 | $25.12 | $21.61 | 38,670 |
| 2019-05-29 | $25.31 | $25.42 | $25.30 | $25.35 | $21.52 | 39,787 |
| 2019-05-28 | $25.45 | $25.45 | $25.33 | $25.33 | $21.51 | 41,980 |
| 2019-05-24 | $25.38 | $25.45 | $25.33 | $25.45 | $21.61 | 25,234 |
| 2019-05-23 | $25.40 | $25.40 | $25.25 | $25.34 | $21.51 | 69,186 |
| 2019-05-22 | $25.47 | $25.48 | $25.36 | $25.39 | $21.56 | 41,363 |
| 2019-05-21 | $25.37 | $25.48 | $25.37 | $25.43 | $21.59 | 30,496 |
| 2019-05-20 | $25.47 | $25.48 | $25.34 | $25.41 | $21.57 | 90,812 |
| 2019-05-17 | $25.49 | $25.49 | $25.41 | $25.45 | $21.61 | 27,926 |
| 2019-05-16 | $25.44 | $25.51 | $25.42 | $25.49 | $21.64 | 24,019 |
| 2019-05-15 | $25.25 | $25.45 | $25.25 | $25.44 | $21.60 | 46,076 |
| 2019-05-14 | $25.13 | $25.25 | $25.09 | $25.22 | $21.41 | 29,596 |
| 2019-05-13 | $25.14 | $25.19 | $25.06 | $25.13 | $21.34 | 46,383 |
| 2019-05-10 | $25.09 | $25.15 | $25.09 | $25.14 | $21.35 | 20,540 |
| 2019-05-09 | $25.05 | $25.09 | $25.05 | $25.09 | $21.30 | 27,202 |
| 2019-05-08 | $25.05 | $25.10 | $25.00 | $25.07 | $21.29 | 29,106 |
| 2019-05-07 | $25.10 | $25.10 | $25.01 | $25.05 | $21.27 | 28,109 |
| 2019-05-06 | $25.09 | $25.12 | $25.03 | $25.08 | $21.29 | 16,016 |
| 2019-05-03 | $25.10 | $25.13 | $25.03 | $25.03 | $21.25 | 34,354 |
| 2019-05-02 | $25.12 | $25.15 | $25.01 | $25.05 | $21.27 | 29,770 |
| 2019-05-01 | $25.16 | $25.16 | $25.05 | $25.10 | $21.31 | 40,151 |
| 2019-04-30 | $25.01 | $25.18 | $24.99 | $25.17 | $21.37 | 194,619 |
| 2019-04-29 | $24.98 | $25.01 | $24.91 | $25.00 | $21.23 | 48,956 |
| 2019-04-26 | $24.94 | $25.00 | $24.89 | $25.00 | $21.23 | 48,373 |
| 2019-04-25 | $24.96 | $24.96 | $24.86 | $24.94 | $21.18 | 44,002 |
| 2019-04-24 | $24.85 | $24.96 | $24.83 | $24.96 | $21.19 | 63,773 |
| 2019-04-23 | $24.88 | $24.91 | $24.79 | $24.83 | $21.08 | 251,081 |
| 2019-04-22 | $24.87 | $24.88 | $24.74 | $24.88 | $21.12 | 68,084 |
| 2019-04-18 | $24.86 | $24.88 | $24.74 | $24.83 | $21.08 | 65,190 |
| 2019-04-17 | $24.85 | $24.89 | $24.70 | $24.78 | $21.04 | 56,562 |
| 2019-04-16 | $24.83 | $24.87 | $24.78 | $24.80 | $21.06 | 54,739 |
| 2019-04-15 | $24.87 | $24.90 | $24.76 | $24.76 | $21.02 | 66,768 |
| 2019-04-12 | $24.88 | $24.99 | $24.77 | $24.79 | $21.05 | 92,352 |
| 2019-04-11 | $24.92 | $24.92 | $24.75 | $24.80 | $21.06 | 28,725 |
| 2019-04-10 | $24.92 | $24.95 | $24.73 | $24.86 | $21.11 | 67,459 |
| 2019-04-09 | $24.90 | $24.94 | $24.85 | $24.92 | $21.16 | 52,223 |
| 2019-04-08 | $24.92 | $24.95 | $24.90 | $24.95 | $21.18 | 79,235 |
| 2019-04-05 | $24.90 | $24.95 | $24.85 | $24.92 | $21.16 | 27,947 |
| 2019-04-04 | $24.95 | $24.95 | $24.83 | $24.85 | $21.10 | 61,754 |
| 2019-04-03 | $24.96 | $24.97 | $24.90 | $24.91 | $21.15 | 23,616 |
| 2019-04-02 | $25.00 | $25.00 | $24.88 | $24.92 | $21.16 | 65,054 |
| 2019-04-01 | $24.92 | $25.00 | $24.76 | $25.00 | $21.23 | 49,833 |
| 2019-03-29 | $24.86 | $24.99 | $24.81 | $24.92 | $21.16 | 228,540 |
| 2019-03-28 | $24.88 | $24.93 | $24.74 | $24.86 | $21.11 | 105,849 |
| 2019-03-27 | $24.52 | $24.85 | $24.52 | $24.85 | $21.10 | 96,409 |
| 2019-03-26 | $24.44 | $24.56 | $24.37 | $24.56 | $20.85 | 92,962 |
| 2019-03-25 | $24.64 | $24.64 | $24.36 | $24.41 | $20.73 | 75,908 |
| 2019-03-22 | $24.68 | $24.68 | $24.53 | $24.64 | $20.92 | 52,867 |
| 2019-03-21 | $24.64 | $24.75 | $24.63 | $24.68 | $20.95 | 50,158 |
| 2019-03-20 | $24.62 | $24.66 | $24.43 | $24.65 | $20.93 | 67,883 |
| 2019-03-19 | $24.65 | $24.71 | $24.53 | $24.63 | $20.91 | 61,538 |
| 2019-03-18 | $24.70 | $24.77 | $24.65 | $24.76 | $21.02 | 44,136 |
| 2019-03-15 | $24.68 | $24.68 | $24.61 | $24.65 | $20.93 | 44,507 |
| 2019-03-14 | $24.59 | $24.64 | $24.52 | $24.61 | $20.90 | 51,195 |
| 2019-03-13 | $24.50 | $24.60 | $24.46 | $24.60 | $20.89 | 28,596 |
| 2019-03-12 | $24.55 | $24.59 | $24.45 | $24.50 | $20.80 | 33,697 |
| 2019-03-11 | $24.58 | $24.60 | $24.34 | $24.60 | $20.89 | 50,733 |
| 2019-03-08 | $24.46 | $24.58 | $24.31 | $24.58 | $20.87 | 32,081 |
| 2019-03-07 | $24.48 | $24.55 | $24.41 | $24.49 | $20.79 | 33,406 |
| 2019-03-06 | $24.62 | $24.72 | $24.50 | $24.55 | $20.84 | 108,456 |
| 2019-03-05 | $24.64 | $24.74 | $24.61 | $24.74 | $21.01 | 36,661 |
| 2019-03-04 | $24.74 | $24.76 | $24.61 | $24.72 | $20.99 | 55,393 |
| 2019-03-01 | $24.64 | $24.80 | $24.57 | $24.77 | $21.03 | 103,676 |
| 2019-02-28 | $24.36 | $24.68 | $24.35 | $24.68 | $20.95 | 247,374 |
| 2019-02-27 | $24.35 | $24.36 | $24.14 | $24.36 | $20.68 | 53,406 |
| 2019-02-26 | $24.58 | $24.65 | $24.51 | $24.54 | $20.56 | 46,802 |
| 2019-02-25 | $24.50 | $24.64 | $24.48 | $24.60 | $20.61 | 64,874 |
| 2019-02-22 | $24.45 | $24.56 | $24.45 | $24.54 | $20.56 | 56,833 |
| 2019-02-21 | $24.41 | $24.48 | $24.39 | $24.45 | $20.48 | 56,962 |
| 2019-02-20 | $24.37 | $24.54 | $24.35 | $24.53 | $20.55 | 39,019 |
| 2019-02-19 | $24.48 | $24.49 | $24.32 | $24.37 | $20.42 | 41,533 |
| 2019-02-15 | $24.28 | $24.52 | $24.22 | $24.48 | $20.51 | 37,359 |
| 2019-02-14 | $24.15 | $24.34 | $24.12 | $24.29 | $20.35 | 38,907 |
| 2019-02-13 | $24.22 | $24.34 | $24.13 | $24.18 | $20.26 | 58,054 |
| 2019-02-12 | $24.30 | $24.34 | $24.22 | $24.22 | $20.29 | 48,612 |
| 2019-02-11 | $24.06 | $24.34 | $24.06 | $24.33 | $20.38 | 54,232 |
| 2019-02-08 | $23.91 | $24.20 | $23.91 | $24.18 | $20.26 | 64,319 |
| 2019-02-07 | $24.01 | $24.10 | $23.94 | $23.97 | $20.08 | 38,763 |
| 2019-02-06 | $24.12 | $24.14 | $23.95 | $24.00 | $20.11 | 47,154 |
| 2019-02-05 | $24.13 | $24.19 | $23.99 | $24.02 | $20.12 | 54,407 |
| 2019-02-04 | $24.34 | $24.35 | $23.98 | $24.02 | $20.12 | 86,006 |
| 2019-02-01 | $24.19 | $24.35 | $23.95 | $24.34 | $20.39 | 70,023 |
| 2019-01-31 | $23.80 | $24.26 | $23.79 | $24.26 | $20.32 | 214,440 |
| 2019-01-30 | $23.73 | $23.80 | $23.64 | $23.78 | $19.92 | 29,254 |
| 2019-01-29 | $23.75 | $23.88 | $23.60 | $23.64 | $19.80 | 25,763 |
| 2019-01-28 | $23.30 | $23.75 | $23.21 | $23.75 | $19.90 | 56,115 |
| 2019-01-25 | $23.27 | $23.30 | $23.18 | $23.30 | $19.52 | 21,814 |
| 2019-01-24 | $23.20 | $23.24 | $23.03 | $23.13 | $19.38 | 31,354 |
| 2019-01-23 | $23.04 | $23.20 | $22.99 | $23.20 | $19.44 | 55,519 |
| 2019-01-22 | $23.28 | $23.28 | $22.94 | $23.05 | $19.31 | 80,739 |
| 2019-01-18 | $23.38 | $23.38 | $23.14 | $23.20 | $19.44 | 78,117 |
| 2019-01-17 | $23.17 | $23.39 | $23.15 | $23.31 | $19.53 | 39,839 |
| 2019-01-16 | $23.21 | $23.25 | $23.06 | $23.14 | $19.39 | 68,473 |
| 2019-01-15 | $23.05 | $23.29 | $23.05 | $23.20 | $19.44 | 55,565 |
| 2019-01-14 | $23.05 | $23.14 | $23.00 | $23.05 | $19.31 | 62,988 |
| 2019-01-11 | $22.98 | $23.14 | $22.91 | $23.05 | $19.31 | 55,567 |
| 2019-01-10 | $22.97 | $23.05 | $22.81 | $22.98 | $19.25 | 74,734 |
| 2019-01-09 | $23.02 | $23.06 | $22.85 | $22.98 | $19.25 | 42,836 |
| 2019-01-08 | $22.85 | $23.00 | $22.70 | $23.00 | $19.27 | 37,497 |
| 2019-01-07 | $22.71 | $22.93 | $22.69 | $22.77 | $19.08 | 84,883 |
| 2019-01-04 | $22.51 | $22.90 | $22.48 | $22.70 | $19.02 | 56,044 |
| 2019-01-03 | $22.32 | $22.54 | $22.13 | $22.38 | $18.75 | 41,177 |
| 2019-01-02 | $21.82 | $22.43 | $21.81 | $22.30 | $18.68 | 53,835 |
| 2018-12-31 | $21.81 | $22.06 | $21.81 | $21.83 | $18.29 | 78,035 |
| 2018-12-28 | $21.69 | $21.80 | $21.52 | $21.76 | $18.23 | 64,853 |
| 2018-12-27 | $21.57 | $21.67 | $21.46 | $21.51 | $18.02 | 67,218 |
| 2018-12-26 | $21.48 | $21.65 | $21.46 | $21.55 | $18.05 | 63,407 |
| 2018-12-24 | $21.70 | $21.80 | $21.40 | $21.57 | $18.07 | 32,221 |
| 2018-12-21 | $21.67 | $21.75 | $21.55 | $21.65 | $18.14 | 75,539 |
| 2018-12-20 | $21.72 | $21.89 | $21.37 | $21.67 | $18.15 | 90,471 |
| 2018-12-19 | $21.75 | $21.90 | $21.70 | $21.90 | $18.35 | 96,447 |
| 2018-12-18 | $21.79 | $21.79 | $21.58 | $21.76 | $18.23 | 80,322 |
| 2018-12-17 | $21.80 | $21.81 | $21.66 | $21.79 | $18.25 | 80,118 |
| 2018-12-14 | $21.79 | $21.87 | $21.70 | $21.81 | $18.27 | 121,997 |
| 2018-12-13 | $21.80 | $21.83 | $21.62 | $21.81 | $18.27 | 106,496 |
| 2018-12-12 | $21.65 | $21.77 | $21.61 | $21.72 | $18.20 | 88,672 |
| 2018-12-11 | $21.62 | $21.62 | $21.41 | $21.59 | $18.09 | 150,542 |
| 2018-12-10 | $21.54 | $21.54 | $21.35 | $21.49 | $18.00 | 81,520 |
| 2018-12-07 | $21.50 | $21.67 | $21.41 | $21.49 | $18.00 | 70,067 |
| 2018-12-06 | $21.45 | $21.60 | $21.28 | $21.46 | $17.98 | 95,546 |
| 2018-12-04 | $21.65 | $21.67 | $21.29 | $21.46 | $17.98 | 117,949 |
| 2018-12-03 | $21.57 | $21.84 | $21.48 | $21.56 | $18.06 | 97,740 |
| 2018-11-30 | $21.55 | $21.65 | $21.43 | $21.43 | $17.95 | 83,438 |
| 2018-11-29 | $22.02 | $22.03 | $21.55 | $21.56 | $18.06 | 126,272 |
| 2018-11-28 | $22.17 | $22.33 | $22.04 | $22.31 | $18.41 | 56,044 |
| 2018-11-27 | $22.20 | $22.27 | $22.06 | $22.07 | $18.21 | 35,474 |
| 2018-11-26 | $22.43 | $22.54 | $22.12 | $22.16 | $18.29 | 60,862 |
| 2018-11-23 | $22.35 | $22.57 | $22.35 | $22.43 | $18.51 | 8,868 |
| 2018-11-21 | $22.59 | $22.60 | $22.42 | $22.42 | $18.50 | 42,593 |
| 2018-11-20 | $22.84 | $22.85 | $22.39 | $22.54 | $18.60 | 39,192 |
| 2018-11-19 | $23.27 | $23.27 | $22.82 | $22.85 | $18.86 | 25,604 |
| 2018-11-16 | $23.08 | $23.18 | $22.90 | $22.99 | $18.97 | 17,868 |
| 2018-11-15 | $23.31 | $23.31 | $23.07 | $23.15 | $19.10 | 22,278 |
| 2018-11-14 | $23.27 | $23.35 | $23.10 | $23.32 | $19.24 | 31,860 |
| 2018-11-13 | $22.92 | $23.18 | $22.86 | $23.15 | $19.10 | 17,821 |
| 2018-11-12 | $22.84 | $22.99 | $22.74 | $22.94 | $18.93 | 17,546 |
| 2018-11-09 | $22.98 | $23.03 | $22.84 | $22.99 | $18.97 | 10,772 |
| 2018-11-08 | $22.95 | $22.99 | $22.90 | $22.90 | $18.90 | 23,650 |
| 2018-11-07 | $23.11 | $23.27 | $22.86 | $22.86 | $18.86 | 57,982 |
| 2018-11-06 | $22.83 | $23.22 | $22.82 | $23.13 | $19.09 | 31,428 |
| 2018-11-05 | $22.98 | $23.00 | $22.82 | $22.86 | $18.87 | 13,641 |
| 2018-11-02 | $23.12 | $23.21 | $22.87 | $22.87 | $18.87 | 23,764 |
| 2018-11-01 | $23.01 | $23.03 | $22.90 | $23.00 | $18.98 | 17,407 |
| 2018-10-31 | $22.93 | $23.06 | $22.74 | $23.02 | $19.00 | 42,707 |
| 2018-10-30 | $22.80 | $22.93 | $22.71 | $22.86 | $18.86 | 37,164 |
| 2018-10-29 | $22.80 | $22.88 | $22.69 | $22.79 | $18.81 | 28,944 |
| 2018-10-26 | $22.80 | $22.90 | $22.65 | $22.79 | $18.81 | 43,375 |
| 2018-10-25 | $22.83 | $22.83 | $22.71 | $22.80 | $18.81 | 27,761 |
| 2018-10-24 | $22.75 | $22.88 | $22.66 | $22.70 | $18.73 | 21,147 |
| 2018-10-23 | $22.86 | $22.86 | $22.65 | $22.67 | $18.71 | 28,492 |
| 2018-10-22 | $22.81 | $23.03 | $22.48 | $22.90 | $18.90 | 24,631 |
| 2018-10-19 | $22.66 | $22.74 | $22.61 | $22.70 | $18.73 | 15,374 |
| 2018-10-18 | $22.67 | $22.68 | $22.48 | $22.61 | $18.66 | 26,957 |
| 2018-10-17 | $22.48 | $22.69 | $22.45 | $22.67 | $18.71 | 40,255 |
| 2018-10-16 | $22.41 | $22.56 | $22.41 | $22.54 | $18.60 | 24,037 |
| 2018-10-15 | $22.33 | $22.41 | $22.22 | $22.41 | $18.49 | 30,759 |
| 2018-10-12 | $22.32 | $22.47 | $22.24 | $22.33 | $18.43 | 32,912 |
| 2018-10-11 | $22.28 | $22.42 | $22.17 | $22.23 | $18.34 | 76,992 |
| 2018-10-10 | $22.49 | $22.51 | $22.14 | $22.17 | $18.29 | 39,336 |
| 2018-10-09 | $22.60 | $22.60 | $22.42 | $22.52 | $18.58 | 55,031 |
| 2018-10-08 | $22.57 | $22.57 | $22.37 | $22.45 | $18.53 | 34,653 |
| 2018-10-05 | $22.50 | $22.59 | $22.45 | $22.46 | $18.53 | 44,873 |
| 2018-10-04 | $23.07 | $23.07 | $22.50 | $22.50 | $18.57 | 62,045 |
| 2018-10-03 | $23.35 | $23.40 | $22.99 | $23.11 | $19.07 | 67,293 |
| 2018-10-02 | $23.30 | $23.46 | $23.28 | $23.35 | $19.27 | 50,733 |
| 2018-10-01 | $23.42 | $23.50 | $23.06 | $23.33 | $19.25 | 62,383 |
| 2018-09-28 | $23.50 | $23.57 | $23.37 | $23.37 | $19.29 | 29,499 |
| 2018-09-27 | $23.60 | $23.61 | $23.41 | $23.41 | $19.32 | 35,687 |
| 2018-09-26 | $23.64 | $23.65 | $23.48 | $23.48 | $19.38 | 38,773 |
| 2018-09-25 | $23.77 | $23.77 | $23.48 | $23.48 | $19.38 | 40,756 |
| 2018-09-24 | $23.69 | $23.75 | $23.63 | $23.75 | $19.60 | 38,784 |
| 2018-09-21 | $23.62 | $23.70 | $23.62 | $23.63 | $19.50 | 37,710 |
| 2018-09-20 | $23.89 | $23.93 | $23.49 | $23.59 | $19.47 | 57,149 |
| 2018-09-19 | $23.90 | $23.96 | $23.76 | $23.77 | $19.62 | 33,318 |
| 2018-09-18 | $24.01 | $24.05 | $23.86 | $23.90 | $19.72 | 75,993 |
| 2018-09-17 | $24.19 | $24.36 | $24.10 | $24.10 | $19.89 | 45,405 |
| 2018-09-14 | $24.40 | $24.40 | $24.22 | $24.33 | $20.08 | 23,969 |
| 2018-09-13 | $24.38 | $24.46 | $24.33 | $24.33 | $20.08 | 60,273 |
| 2018-09-12 | $24.28 | $24.42 | $24.28 | $24.37 | $20.11 | 43,790 |
| 2018-09-11 | $24.17 | $24.34 | $24.17 | $24.32 | $20.07 | 41,598 |
| 2018-09-10 | $24.16 | $24.26 | $24.09 | $24.22 | $19.99 | 54,909 |
| 2018-09-07 | $24.30 | $24.33 | $24.07 | $24.16 | $19.94 | 54,440 |
| 2018-09-06 | $24.33 | $24.40 | $24.33 | $24.33 | $20.08 | 47,719 |
| 2018-09-05 | $24.45 | $24.55 | $24.34 | $24.45 | $20.18 | 70,985 |
| 2018-09-04 | $24.50 | $24.50 | $24.42 | $24.45 | $20.18 | 34,181 |
| 2018-08-31 | $24.55 | $24.55 | $24.44 | $24.46 | $20.18 | 50,507 |
| 2018-08-30 | $24.50 | $24.56 | $24.42 | $24.56 | $20.27 | 78,591 |
| 2018-08-29 | $24.59 | $24.72 | $24.57 | $24.70 | $20.11 | 69,464 |
| 2018-08-28 | $24.59 | $24.59 | $24.44 | $24.59 | $20.02 | 63,978 |
| 2018-08-27 | $24.64 | $24.64 | $24.44 | $24.50 | $19.95 | 54,515 |
| 2018-08-24 | $24.58 | $24.58 | $24.54 | $24.57 | $20.01 | 45,146 |
| 2018-08-23 | $24.57 | $24.59 | $24.49 | $24.53 | $19.98 | 161,276 |
| 2018-08-22 | $24.59 | $24.60 | $24.50 | $24.54 | $19.98 | 41,179 |
| 2018-08-21 | $24.48 | $24.57 | $24.48 | $24.57 | $20.01 | 513,328 |
| 2018-08-20 | $24.40 | $24.47 | $24.40 | $24.47 | $19.93 | 66,558 |
| 2018-08-17 | $24.25 | $24.40 | $24.25 | $24.35 | $19.83 | 59,073 |
| 2018-08-16 | $24.24 | $24.45 | $24.22 | $24.23 | $19.73 | 52,174 |
| 2018-08-15 | $24.13 | $24.21 | $24.11 | $24.21 | $19.72 | 30,849 |
| 2018-08-14 | $24.08 | $24.17 | $24.08 | $24.10 | $19.63 | 57,949 |
| 2018-08-13 | $24.29 | $24.29 | $24.08 | $24.08 | $19.61 | 27,189 |
| 2018-08-10 | $24.34 | $24.34 | $24.25 | $24.27 | $19.76 | 22,998 |
| 2018-08-09 | $24.48 | $24.48 | $24.25 | $24.25 | $19.75 | 46,109 |
| 2018-08-08 | $24.48 | $24.49 | $24.35 | $24.37 | $19.85 | 49,368 |
| 2018-08-07 | $24.50 | $24.50 | $24.40 | $24.42 | $19.89 | 39,490 |
| 2018-08-06 | $24.59 | $24.59 | $24.40 | $24.40 | $19.87 | 64,806 |
| 2018-08-03 | $24.49 | $24.56 | $24.49 | $24.56 | $20.00 | 28,883 |
| 2018-08-02 | $24.49 | $24.61 | $24.49 | $24.49 | $19.94 | 55,128 |
| 2018-08-01 | $24.60 | $24.60 | $24.46 | $24.49 | $19.94 | 18,780 |
| 2018-07-31 | $24.61 | $24.65 | $24.51 | $24.51 | $19.96 | 36,370 |
| 2018-07-30 | $24.59 | $24.64 | $24.52 | $24.61 | $20.04 | 38,972 |
| 2018-07-27 | $24.55 | $24.63 | $24.55 | $24.57 | $20.01 | 20,879 |
| 2018-07-26 | $24.62 | $24.69 | $24.55 | $24.56 | $20.00 | 38,476 |
| 2018-07-25 | $24.67 | $24.69 | $24.53 | $24.58 | $20.02 | 44,142 |
| 2018-07-24 | $24.69 | $24.69 | $24.54 | $24.58 | $20.02 | 44,264 |
| 2018-07-23 | $24.74 | $24.74 | $24.62 | $24.62 | $20.05 | 74,859 |
| 2018-07-20 | $24.64 | $24.71 | $24.55 | $24.65 | $20.07 | 33,499 |
| 2018-07-19 | $24.56 | $24.57 | $24.47 | $24.53 | $19.98 | 173,896 |
| 2018-07-18 | $24.50 | $24.56 | $24.45 | $24.48 | $19.93 | 72,491 |
| 2018-07-17 | $24.72 | $24.72 | $24.40 | $24.41 | $19.88 | 89,900 |
| 2018-07-16 | $24.76 | $24.76 | $24.62 | $24.68 | $20.10 | 59,750 |
| 2018-07-13 | $24.77 | $24.77 | $24.69 | $24.70 | $20.11 | 46,837 |
| 2018-07-12 | $24.76 | $24.76 | $24.67 | $24.73 | $20.14 | 43,320 |
| 2018-07-11 | $24.77 | $24.79 | $24.70 | $24.77 | $20.17 | 65,477 |
| 2018-07-10 | $24.79 | $24.85 | $24.75 | $24.78 | $20.18 | 175,970 |
| 2018-07-09 | $24.79 | $24.79 | $24.70 | $24.72 | $20.13 | 40,587 |
| 2018-07-06 | $24.74 | $24.79 | $24.69 | $24.77 | $20.17 | 39,474 |
| 2018-07-05 | $24.65 | $24.69 | $24.56 | $24.60 | $20.03 | 128,661 |
| 2018-07-03 | $24.65 | $24.65 | $24.55 | $24.55 | $19.99 | 36,899 |
| 2018-07-02 | $24.55 | $24.65 | $24.55 | $24.59 | $20.02 | 46,837 |
| 2018-06-29 | $24.62 | $24.70 | $24.54 | $24.60 | $20.03 | 71,552 |
| 2018-06-28 | $24.55 | $24.60 | $24.51 | $24.54 | $19.98 | 65,534 |
| 2018-06-27 | $24.63 | $24.63 | $24.50 | $24.52 | $19.97 | 64,583 |
| 2018-06-26 | $24.66 | $24.66 | $24.50 | $24.59 | $20.02 | 66,973 |
| 2018-06-25 | $24.62 | $24.62 | $24.51 | $24.54 | $19.98 | 34,643 |
| 2018-06-22 | $24.60 | $24.63 | $24.52 | $24.60 | $20.03 | 57,685 |
| 2018-06-21 | $24.51 | $24.57 | $24.49 | $24.51 | $19.96 | 66,427 |
| 2018-06-20 | $24.63 | $24.63 | $24.46 | $24.51 | $19.96 | 58,171 |
| 2018-06-19 | $24.64 | $24.64 | $24.46 | $24.56 | $20.00 | 106,604 |
| 2018-06-18 | $24.54 | $24.59 | $24.47 | $24.58 | $20.02 | 67,719 |
| 2018-06-15 | $24.52 | $24.58 | $24.45 | $24.50 | $19.95 | 39,095 |
| 2018-06-14 | $24.45 | $24.58 | $24.43 | $24.58 | $20.02 | 39,128 |
| 2018-06-13 | $24.50 | $24.50 | $24.40 | $24.42 | $19.89 | 33,605 |
| 2018-06-12 | $24.65 | $24.65 | $24.46 | $24.47 | $19.93 | 61,459 |
| 2018-06-11 | $24.56 | $24.64 | $24.45 | $24.58 | $20.02 | 117,611 |
| 2018-06-08 | $24.63 | $24.69 | $24.50 | $24.56 | $20.00 | 54,307 |
| 2018-06-07 | $24.69 | $24.69 | $24.60 | $24.63 | $20.06 | 24,286 |
| 2018-06-06 | $24.58 | $24.61 | $24.58 | $24.60 | $20.03 | 67,858 |
| 2018-06-05 | $24.64 | $24.65 | $24.50 | $24.57 | $20.01 | 57,744 |
| 2018-06-04 | $24.60 | $24.62 | $24.47 | $24.60 | $20.03 | 104,672 |
| 2018-06-01 | $24.40 | $24.62 | $24.36 | $24.60 | $20.03 | 136,004 |
| 2018-05-31 | $24.27 | $24.35 | $24.24 | $24.35 | $19.83 | 102,482 |
| 2018-05-30 | $24.27 | $24.29 | $24.06 | $24.26 | $19.76 | 137,701 |
| 2018-05-29 | $24.51 | $24.51 | $24.31 | $24.45 | $19.64 | 139,452 |
| 2018-05-25 | $24.58 | $24.58 | $24.42 | $24.51 | $19.69 | 38,019 |
| 2018-05-24 | $24.36 | $24.46 | $24.29 | $24.46 | $19.65 | 55,717 |
| 2018-05-23 | $24.30 | $24.34 | $24.25 | $24.32 | $19.54 | 28,944 |
| 2018-05-22 | $24.27 | $24.32 | $24.21 | $24.27 | $19.50 | 54,196 |
| 2018-05-21 | $24.37 | $24.39 | $24.26 | $24.27 | $19.50 | 25,916 |
| 2018-05-18 | $24.29 | $24.33 | $24.15 | $24.32 | $19.54 | 76,180 |
| 2018-05-17 | $24.30 | $24.30 | $24.21 | $24.25 | $19.48 | 32,349 |
| 2018-05-16 | $24.34 | $24.34 | $24.15 | $24.21 | $19.45 | 56,576 |
| 2018-05-15 | $24.36 | $24.39 | $24.21 | $24.25 | $19.48 | 32,305 |
| 2018-05-14 | $24.38 | $24.48 | $24.33 | $24.34 | $19.56 | 56,944 |
| 2018-05-11 | $24.20 | $24.38 | $24.19 | $24.37 | $19.58 | 49,107 |
| 2018-05-10 | $24.19 | $24.23 | $24.10 | $24.23 | $19.47 | 40,630 |
| 2018-05-09 | $24.15 | $24.19 | $24.07 | $24.18 | $19.43 | 44,016 |
| 2018-05-08 | $24.19 | $24.19 | $24.02 | $24.05 | $19.32 | 68,792 |
| 2018-05-07 | $24.19 | $24.20 | $24.08 | $24.10 | $19.36 | 68,250 |
| 2018-05-04 | $24.08 | $24.18 | $24.06 | $24.18 | $19.43 | 42,338 |
| 2018-05-03 | $24.09 | $24.10 | $24.02 | $24.08 | $19.35 | 25,520 |
| 2018-05-02 | $23.98 | $24.09 | $23.98 | $24.08 | $19.35 | 43,002 |
| 2018-05-01 | $24.04 | $24.04 | $23.94 | $23.98 | $19.27 | 52,324 |
| 2018-04-30 | $24.04 | $24.04 | $23.95 | $23.97 | $19.26 | 44,241 |
| 2018-04-27 | $23.91 | $24.04 | $23.91 | $24.04 | $19.32 | 19,940 |
| 2018-04-26 | $24.07 | $24.08 | $23.85 | $23.90 | $19.20 | 50,300 |
| 2018-04-25 | $24.09 | $24.09 | $23.99 | $24.03 | $19.31 | 77,343 |
| 2018-04-24 | $24.18 | $24.19 | $24.01 | $24.11 | $19.37 | 45,241 |
| 2018-04-23 | $24.05 | $24.16 | $24.04 | $24.16 | $19.41 | 39,908 |
| 2018-04-20 | $24.20 | $24.20 | $24.05 | $24.05 | $19.32 | 52,146 |
| 2018-04-19 | $24.23 | $24.23 | $24.10 | $24.20 | $19.44 | 34,773 |
| 2018-04-18 | $24.30 | $24.30 | $24.16 | $24.20 | $19.44 | 50,444 |
| 2018-04-17 | $24.25 | $24.30 | $24.24 | $24.28 | $19.51 | 42,011 |
| 2018-04-16 | $24.17 | $24.25 | $24.01 | $24.24 | $19.48 | 53,597 |
| 2018-04-13 | $24.17 | $24.27 | $24.10 | $24.10 | $19.36 | 77,019 |
| 2018-04-12 | $24.30 | $24.30 | $24.15 | $24.15 | $19.40 | 70,479 |
| 2018-04-11 | $24.29 | $24.30 | $24.21 | $24.24 | $19.48 | 41,883 |
| 2018-04-10 | $24.33 | $24.33 | $24.26 | $24.30 | $19.52 | 46,500 |
| 2018-04-09 | $24.34 | $24.34 | $24.20 | $24.27 | $19.50 | 48,731 |
| 2018-04-06 | $24.25 | $24.26 | $24.13 | $24.24 | $19.48 | 29,072 |
| 2018-04-05 | $24.20 | $24.20 | $24.06 | $24.20 | $19.44 | 80,153 |
| 2018-04-04 | $24.28 | $24.29 | $24.00 | $24.05 | $19.32 | 55,920 |
| 2018-04-03 | $24.30 | $24.30 | $24.05 | $24.15 | $19.40 | 36,606 |
| 2018-04-02 | $24.40 | $24.40 | $24.20 | $24.25 | $19.48 | 43,047 |
| 2018-03-29 | $24.40 | $24.40 | $24.21 | $24.30 | $19.52 | 55,594 |
| 2018-03-28 | $24.35 | $24.35 | $24.23 | $24.30 | $19.52 | 156,840 |
| 2018-03-27 | $24.26 | $24.36 | $24.18 | $24.30 | $19.52 | 59,853 |
| 2018-03-26 | $24.34 | $24.38 | $24.14 | $24.17 | $19.42 | 66,336 |
| 2018-03-23 | $24.20 | $24.34 | $24.19 | $24.22 | $19.46 | 41,981 |
| 2018-03-22 | $24.39 | $24.39 | $24.20 | $24.25 | $19.48 | 42,438 |
| 2018-03-21 | $24.46 | $24.46 | $24.28 | $24.34 | $19.56 | 44,053 |
| 2018-03-20 | $24.54 | $24.54 | $24.34 | $24.35 | $19.56 | 47,046 |
| 2018-03-19 | $24.45 | $24.45 | $24.35 | $24.40 | $19.60 | 82,501 |
| 2018-03-16 | $24.47 | $24.49 | $24.35 | $24.49 | $19.68 | 70,678 |
| 2018-03-15 | $24.49 | $24.49 | $24.37 | $24.40 | $19.60 | 42,821 |
| 2018-03-14 | $24.36 | $24.47 | $24.35 | $24.39 | $19.60 | 97,341 |
| 2018-03-13 | $24.32 | $24.36 | $24.32 | $24.35 | $19.56 | 55,262 |
| 2018-03-12 | $24.40 | $24.44 | $24.30 | $24.36 | $19.57 | 58,208 |
| 2018-03-09 | $24.47 | $24.47 | $24.31 | $24.33 | $19.55 | 71,561 |
| 2018-03-08 | $24.46 | $24.49 | $24.36 | $24.49 | $19.68 | 66,453 |
| 2018-03-07 | $24.50 | $24.60 | $24.44 | $24.44 | $19.64 | 79,583 |
| 2018-03-06 | $24.38 | $24.50 | $24.36 | $24.46 | $19.65 | 100,182 |
| 2018-03-05 | $24.34 | $24.49 | $24.19 | $24.30 | $19.52 | 189,932 |
| 2018-03-02 | $24.13 | $24.39 | $24.07 | $24.32 | $19.54 | 107,230 |
| 2018-03-01 | $23.98 | $24.09 | $23.92 | $24.07 | $19.34 | 110,144 |
| 2018-02-28 | $23.90 | $23.96 | $23.85 | $23.96 | $19.25 | 74,076 |
| 2018-02-27 | $23.97 | $24.00 | $23.86 | $23.86 | $19.17 | 177,530 |
| 2018-02-26 | $24.05 | $24.23 | $24.04 | $24.17 | $19.13 | 69,038 |
| 2018-02-23 | $24.00 | $24.05 | $23.95 | $24.01 | $19.00 | 103,698 |
| 2018-02-22 | $24.00 | $24.05 | $23.90 | $23.93 | $18.94 | 85,733 |
| 2018-02-21 | $24.00 | $24.00 | $23.81 | $23.87 | $18.89 | 74,972 |
| 2018-02-20 | $23.72 | $23.90 | $23.72 | $23.79 | $18.83 | 73,886 |
| 2018-02-16 | $23.90 | $23.90 | $23.76 | $23.79 | $18.83 | 35,323 |
| 2018-02-15 | $23.93 | $24.01 | $23.81 | $23.90 | $18.92 | 63,629 |
| 2018-02-14 | $23.99 | $23.99 | $23.72 | $23.87 | $18.89 | 71,033 |
| 2018-02-13 | $23.99 | $24.02 | $23.85 | $23.97 | $18.97 | 91,043 |
| 2018-02-12 | $23.88 | $23.92 | $23.79 | $23.85 | $18.88 | 64,325 |
| 2018-02-09 | $23.60 | $23.82 | $23.42 | $23.81 | $18.85 | 92,348 |
| 2018-02-08 | $23.61 | $23.68 | $23.54 | $23.65 | $18.72 | 65,681 |
| 2018-02-07 | $23.60 | $23.93 | $23.56 | $23.58 | $18.66 | 101,353 |
| 2018-02-06 | $23.65 | $23.65 | $23.25 | $23.46 | $18.57 | 122,523 |
| 2018-02-05 | $23.75 | $23.75 | $23.42 | $23.43 | $18.54 | 85,320 |
| 2018-02-02 | $23.85 | $23.85 | $23.50 | $23.60 | $18.68 | 83,238 |
| 2018-02-01 | $23.90 | $24.09 | $23.82 | $23.86 | $18.89 | 116,004 |
| 2018-01-31 | $23.66 | $23.86 | $23.46 | $23.78 | $18.82 | 116,714 |
| 2018-01-30 | $23.90 | $23.90 | $23.42 | $23.46 | $18.57 | 104,378 |
| 2018-01-29 | $24.10 | $24.10 | $23.85 | $23.85 | $18.88 | 178,909 |
| 2018-01-26 | $24.30 | $24.30 | $24.03 | $24.03 | $19.02 | 146,414 |
| 2018-01-25 | $24.30 | $24.30 | $24.12 | $24.18 | $19.14 | 118,701 |
| 2018-01-24 | $24.21 | $24.33 | $24.06 | $24.18 | $19.14 | 158,432 |
| 2018-01-23 | $24.23 | $24.25 | $24.17 | $24.22 | $19.17 | 216,280 |
| 2018-01-22 | $24.47 | $24.47 | $24.12 | $24.18 | $19.14 | 146,647 |
| 2018-01-19 | $24.54 | $24.55 | $24.31 | $24.33 | $19.26 | 171,418 |
| 2018-01-18 | $24.60 | $24.68 | $24.36 | $24.50 | $19.39 | 251,763 |
| 2018-01-17 | $24.73 | $24.77 | $24.60 | $24.69 | $19.54 | 124,414 |
| 2018-01-16 | $24.70 | $24.75 | $24.63 | $24.66 | $19.52 | 175,851 |
| 2018-01-12 | $24.89 | $24.89 | $24.60 | $24.63 | $19.49 | 562,062 |
| 2018-01-11 | $24.95 | $24.98 | $24.65 | $24.78 | $19.61 | 263,130 |
| 2018-01-10 | $25.01 | $25.04 | $24.83 | $24.89 | $19.70 | 227,512 |
| 2018-01-09 | $25.06 | $25.14 | $25.04 | $25.10 | $19.87 | 189,492 |
| 2018-01-08 | $25.19 | $25.22 | $25.02 | $25.04 | $19.82 | 124,086 |
| 2018-01-05 | $25.17 | $25.24 | $25.17 | $25.20 | $19.95 | 116,119 |
| 2018-01-04 | $25.20 | $25.25 | $25.12 | $25.14 | $19.90 | 170,814 |
| 2018-01-03 | $25.30 | $25.30 | $25.12 | $25.18 | $19.93 | 133,153 |
| 2018-01-02 | $25.44 | $25.44 | $25.14 | $25.20 | $19.95 | 158,394 |
| 2017-12-29 | $25.30 | $25.78 | $25.29 | $25.45 | $20.14 | 471,168 |
| 2017-12-28 | $25.24 | $25.30 | $25.21 | $25.30 | $20.02 | 120,308 |
| 2017-12-27 | $25.15 | $25.25 | $25.15 | $25.25 | $19.99 | 117,237 |
| 2017-12-26 | $25.06 | $25.22 | $25.06 | $25.18 | $19.93 | 186,439 |
| 2017-12-22 | $25.05 | $25.07 | $25.02 | $25.05 | $19.83 | 123,275 |
| 2017-12-21 | $25.04 | $25.09 | $25.02 | $25.05 | $19.83 | 185,600 |
| 2017-12-20 | $25.07 | $25.12 | $25.01 | $25.04 | $19.82 | 1,099,255 |
| 2017-12-19 | $25.10 | $25.13 | $25.04 | $25.10 | $19.87 | 484,627 |
| 2017-12-18 | $25.22 | $25.22 | $25.09 | $25.09 | $19.86 | 507,578 |
| 2017-12-15 | $25.20 | $25.24 | $25.15 | $25.22 | $19.96 | 164,203 |
| 2017-12-14 | $25.09 | $25.20 | $25.07 | $25.20 | $19.95 | 143,337 |
| 2017-12-13 | $25.11 | $25.11 | $25.05 | $25.11 | $19.87 | 493,162 |
| 2017-12-12 | $25.08 | $25.10 | $25.06 | $25.09 | $19.86 | 237,971 |
| 2017-12-11 | $25.07 | $25.10 | $25.05 | $25.07 | $19.84 | 216,374 |
| 2017-12-08 | $25.12 | $25.13 | $25.05 | $25.05 | $19.83 | 380,341 |
| 2017-12-07 | $25.05 | $25.11 | $25.02 | $25.07 | $19.84 | 311,524 |
| 2017-12-06 | $25.04 | $25.05 | $25.01 | $25.03 | $19.81 | 286,265 |
| 2017-12-05 | $25.07 | $25.08 | $25.00 | $25.02 | $19.80 | 415,785 |
| 2017-12-04 | $25.10 | $25.12 | $25.03 | $25.03 | $19.81 | 353,264 |
| 2017-12-01 | $25.05 | $25.15 | $24.95 | $25.07 | $19.84 | 377,813 |
| 2017-11-30 | $25.08 | $25.10 | $25.02 | $25.02 | $19.80 | 711,700 |
| 2017-11-29 | $25.05 | $25.11 | $24.98 | $25.06 | $19.83 | 726,260 |
| 2017-11-28 | $25.06 | $25.15 | $24.96 | $25.10 | $19.87 | 849,715 |
Southern Company (SOJC) News Headlines
Recent Southern Company (SOJC) News
Similar Companies to Southern Company (SOJC) 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 | -- | -- | -- |