Sempra Energy (SREA) Exchange: NYSE
Data as of Oct. 6, 2025
$23.12 ($0.01) 0.04%
Sempra Energy - Daily Information
Click for more stock information on Sempra Energy.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $23.15 |
| Previous Close | $23.12 |
| High | $23.22 |
| Low | $23.05 |
| Adjusted Open | $23.15 |
| Previous Adjusted Close | $23.12 |
| Adjusted High | $23.22 |
| Adjusted Low | $23.05 |
About Sempra Energy (SREA)
Sempra Energy 5.750% Junior Subordinated Notes due 2079
Invest in Sempra Energy (SREA)
Historical Stock Data for Sempra Energy (SREA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $23.15 | $23.22 | $23.05 | $23.12 | $23.12 | 63,593 |
| 2025-10-02 | $23.19 | $23.23 | $23.08 | $23.11 | $23.11 | 35,936 |
| 2025-10-01 | $22.96 | $23.15 | $22.90 | $23.13 | $23.13 | 50,526 |
| 2025-09-30 | $23.45 | $23.60 | $22.63 | $22.86 | $22.86 | 137,561 |
| 2025-09-29 | $23.56 | $23.62 | $23.22 | $23.36 | $23.36 | 23,182 |
| 2025-09-26 | $23.50 | $23.60 | $23.21 | $23.55 | $23.55 | 44,363 |
| 2025-09-25 | $23.51 | $23.53 | $23.24 | $23.39 | $23.39 | 48,346 |
| 2025-09-24 | $23.46 | $23.59 | $23.38 | $23.53 | $23.53 | 39,426 |
| 2025-09-23 | $23.54 | $23.65 | $23.38 | $23.55 | $23.55 | 31,426 |
| 2025-09-22 | $23.51 | $23.55 | $23.31 | $23.49 | $23.49 | 28,448 |
| 2025-09-19 | $23.18 | $23.61 | $23.04 | $23.44 | $23.44 | 57,947 |
| 2025-09-18 | $23.01 | $23.30 | $22.98 | $23.15 | $23.15 | 29,511 |
| 2025-09-17 | $23.15 | $23.38 | $22.94 | $23.06 | $23.06 | 48,672 |
| 2025-09-16 | $23.37 | $23.37 | $23.05 | $23.11 | $23.11 | 101,139 |
| 2025-09-15 | $23.40 | $23.61 | $23.17 | $23.37 | $23.37 | 59,912 |
| 2025-09-12 | $23.77 | $23.82 | $23.57 | $23.65 | $23.29 | 32,730 |
| 2025-09-11 | $23.65 | $23.84 | $23.64 | $23.70 | $23.34 | 54,855 |
| 2025-09-10 | $23.62 | $23.69 | $23.47 | $23.61 | $23.25 | 42,198 |
| 2025-09-09 | $23.62 | $23.63 | $23.41 | $23.55 | $23.55 | 46,196 |
| 2025-09-08 | $23.58 | $23.64 | $23.45 | $23.53 | $23.53 | 39,303 |
| 2025-09-05 | $23.15 | $23.50 | $23.07 | $23.46 | $23.46 | 43,934 |
| 2025-09-04 | $22.95 | $23.03 | $22.90 | $23.03 | $23.03 | 28,758 |
| 2025-09-03 | $22.77 | $22.94 | $22.74 | $22.87 | $22.87 | 29,674 |
| 2025-09-02 | $22.61 | $22.94 | $22.61 | $22.73 | $22.73 | 32,207 |
| 2025-08-29 | $23.20 | $23.22 | $22.56 | $22.66 | $22.66 | 159,024 |
| 2025-08-28 | $23.20 | $23.24 | $23.12 | $23.17 | $23.17 | 41,162 |
| 2025-08-27 | $23.08 | $23.19 | $23.00 | $23.15 | $23.15 | 31,084 |
| 2025-08-26 | $23.21 | $23.25 | $23.00 | $23.00 | $23.00 | 45,042 |
| 2025-08-25 | $23.28 | $23.45 | $23.03 | $23.21 | $23.21 | 39,809 |
| 2025-08-22 | $23.17 | $23.40 | $23.08 | $23.28 | $23.28 | 33,658 |
| 2025-08-21 | $23.17 | $23.29 | $22.98 | $23.08 | $23.08 | 38,417 |
| 2025-08-20 | $22.91 | $23.29 | $22.88 | $23.20 | $23.20 | 55,852 |
| 2025-08-19 | $22.64 | $22.93 | $22.61 | $22.88 | $22.88 | 42,249 |
| 2025-08-18 | $22.51 | $22.64 | $22.39 | $22.64 | $22.64 | 35,014 |
| 2025-08-15 | $22.56 | $22.74 | $22.35 | $22.51 | $22.51 | 39,425 |
| 2025-08-14 | $22.83 | $22.83 | $22.51 | $22.67 | $22.67 | 24,887 |
| 2025-08-13 | $22.67 | $22.88 | $22.40 | $22.83 | $22.83 | 45,115 |
| 2025-08-12 | $22.25 | $22.55 | $22.25 | $22.55 | $22.55 | 45,979 |
| 2025-08-11 | $22.07 | $22.30 | $21.99 | $22.25 | $22.25 | 35,774 |
| 2025-08-08 | $22.01 | $22.11 | $21.83 | $22.08 | $22.08 | 53,648 |
| 2025-08-07 | $22.07 | $22.39 | $21.85 | $22.02 | $22.02 | 53,780 |
| 2025-08-06 | $22.30 | $22.65 | $21.97 | $22.04 | $22.04 | 51,946 |
| 2025-08-05 | $22.44 | $22.60 | $22.29 | $22.35 | $22.35 | 27,719 |
| 2025-08-04 | $22.33 | $22.58 | $22.33 | $22.44 | $22.44 | 41,296 |
| 2025-08-01 | $22.14 | $22.40 | $22.13 | $22.23 | $22.23 | 18,081 |
| 2025-07-31 | $22.19 | $22.37 | $21.99 | $22.19 | $22.19 | 199,430 |
| 2025-07-30 | $22.30 | $22.46 | $21.99 | $22.10 | $22.10 | 84,561 |
| 2025-07-29 | $22.00 | $22.27 | $21.96 | $22.26 | $22.26 | 36,547 |
| 2025-07-28 | $22.00 | $22.25 | $21.87 | $22.00 | $22.00 | 76,201 |
| 2025-07-25 | $21.62 | $22.06 | $21.62 | $22.06 | $22.06 | 93,184 |
| 2025-07-24 | $21.34 | $21.68 | $21.34 | $21.64 | $21.64 | 40,517 |
| 2025-07-23 | $21.33 | $21.45 | $21.26 | $21.34 | $21.34 | 60,322 |
| 2025-07-22 | $21.30 | $21.50 | $21.25 | $21.26 | $21.26 | 32,363 |
| 2025-07-21 | $21.38 | $21.57 | $21.30 | $21.30 | $21.30 | 67,785 |
| 2025-07-18 | $21.45 | $21.45 | $21.28 | $21.30 | $21.30 | 30,134 |
| 2025-07-17 | $21.23 | $21.48 | $21.21 | $21.37 | $21.37 | 107,835 |
| 2025-07-16 | $21.37 | $21.40 | $21.06 | $21.18 | $21.18 | 46,393 |
| 2025-07-15 | $21.51 | $21.62 | $21.21 | $21.35 | $21.35 | 27,864 |
| 2025-07-14 | $21.42 | $21.67 | $21.34 | $21.46 | $21.46 | 61,013 |
| 2025-07-11 | $21.66 | $21.93 | $21.41 | $21.53 | $21.53 | 67,996 |
| 2025-07-10 | $21.49 | $21.79 | $21.46 | $21.76 | $21.76 | 46,067 |
| 2025-07-09 | $21.25 | $21.55 | $21.25 | $21.49 | $21.49 | 36,516 |
| 2025-07-08 | $20.98 | $21.21 | $20.96 | $21.19 | $21.19 | 49,060 |
| 2025-07-07 | $21.13 | $21.26 | $20.97 | $20.99 | $20.99 | 53,898 |
| 2025-07-03 | $21.23 | $21.29 | $21.06 | $21.16 | $21.16 | 21,760 |
| 2025-07-02 | $20.70 | $21.16 | $20.70 | $21.13 | $21.13 | 53,688 |
| 2025-07-01 | $20.68 | $20.87 | $20.63 | $20.70 | $20.70 | 49,895 |
| 2025-06-30 | $20.96 | $21.00 | $20.53 | $20.55 | $20.55 | 196,073 |
| 2025-06-27 | $20.94 | $21.17 | $20.83 | $20.83 | $20.83 | 50,934 |
| 2025-06-26 | $20.72 | $21.00 | $20.70 | $20.94 | $20.94 | 26,648 |
| 2025-06-25 | $20.87 | $20.90 | $20.00 | $20.72 | $20.72 | 32,260 |
| 2025-06-24 | $20.82 | $20.97 | $20.80 | $20.82 | $20.82 | 59,352 |
| 2025-06-23 | $20.80 | $20.80 | $20.68 | $20.76 | $20.76 | 29,398 |
| 2025-06-20 | $20.57 | $20.80 | $20.57 | $20.75 | $20.75 | 33,925 |
| 2025-06-18 | $20.53 | $20.73 | $20.44 | $20.60 | $20.60 | 49,075 |
| 2025-06-17 | $20.51 | $20.57 | $20.35 | $20.53 | $20.53 | 26,921 |
| 2025-06-16 | $20.93 | $20.93 | $20.33 | $20.56 | $20.56 | 64,638 |
| 2025-06-13 | $20.81 | $20.89 | $20.68 | $20.82 | $20.82 | 28,859 |
| 2025-06-12 | $21.29 | $21.35 | $21.12 | $21.25 | $20.89 | 39,258 |
| 2025-06-11 | $21.22 | $21.34 | $21.10 | $21.12 | $20.76 | 30,921 |
| 2025-06-10 | $21.17 | $21.27 | $21.05 | $21.19 | $20.83 | 37,047 |
| 2025-06-09 | $21.19 | $21.24 | $21.10 | $21.13 | $20.77 | 30,132 |
| 2025-06-06 | $21.38 | $21.43 | $21.19 | $21.21 | $20.85 | 30,953 |
| 2025-06-05 | $21.32 | $21.58 | $21.30 | $21.35 | $20.99 | 68,513 |
| 2025-06-04 | $21.20 | $21.47 | $21.15 | $21.27 | $20.91 | 68,823 |
| 2025-06-03 | $21.02 | $21.17 | $21.02 | $21.13 | $21.13 | 42,153 |
| 2025-06-02 | $21.18 | $21.20 | $20.78 | $21.05 | $21.05 | 38,663 |
| 2025-05-30 | $20.93 | $21.26 | $20.90 | $21.19 | $21.19 | 159,066 |
| 2025-05-29 | $20.92 | $20.97 | $20.78 | $20.92 | $20.92 | 38,041 |
| 2025-05-28 | $20.88 | $20.91 | $20.75 | $20.85 | $20.85 | 45,209 |
| 2025-05-27 | $20.54 | $20.86 | $20.54 | $20.86 | $20.86 | 107,549 |
| 2025-05-23 | $20.32 | $20.48 | $20.30 | $20.45 | $20.45 | 57,812 |
| 2025-05-22 | $20.14 | $20.42 | $20.11 | $20.34 | $20.34 | 71,143 |
| 2025-05-21 | $20.40 | $20.44 | $20.11 | $20.25 | $20.25 | 70,069 |
| 2025-05-20 | $20.48 | $20.63 | $20.38 | $20.46 | $20.46 | 47,323 |
| 2025-05-19 | $20.22 | $20.54 | $20.22 | $20.50 | $20.50 | 72,658 |
| 2025-05-16 | $20.27 | $20.39 | $20.14 | $20.39 | $20.39 | 97,066 |
| 2025-05-15 | $20.29 | $20.44 | $20.12 | $20.21 | $20.21 | 137,347 |
| 2025-05-14 | $20.88 | $20.90 | $20.17 | $20.21 | $20.21 | 235,697 |
| 2025-05-13 | $20.87 | $20.99 | $20.86 | $20.87 | $20.87 | 32,790 |
| 2025-05-12 | $20.84 | $20.95 | $20.67 | $20.86 | $20.86 | 82,647 |
| 2025-05-09 | $20.73 | $20.88 | $20.64 | $20.71 | $20.71 | 29,229 |
| 2025-05-08 | $20.83 | $20.89 | $20.63 | $20.63 | $20.63 | 38,752 |
| 2025-05-07 | $20.66 | $20.92 | $20.66 | $20.71 | $20.71 | 23,729 |
| 2025-05-06 | $20.48 | $20.69 | $20.43 | $20.61 | $20.61 | 43,314 |
| 2025-05-05 | $20.61 | $20.75 | $20.44 | $20.52 | $20.52 | 86,838 |
| 2025-05-02 | $20.75 | $21.05 | $20.46 | $20.61 | $20.61 | 57,387 |
| 2025-05-01 | $20.94 | $21.05 | $20.47 | $20.72 | $20.72 | 43,029 |
| 2025-04-30 | $21.01 | $21.09 | $20.79 | $20.84 | $20.84 | 57,821 |
| 2025-04-29 | $21.15 | $21.26 | $21.05 | $21.17 | $21.17 | 32,037 |
| 2025-04-28 | $21.21 | $21.26 | $21.08 | $21.15 | $21.15 | 43,483 |
| 2025-04-25 | $21.14 | $21.20 | $21.00 | $21.20 | $21.20 | 41,292 |
| 2025-04-24 | $21.01 | $21.14 | $21.00 | $21.06 | $21.06 | 49,349 |
| 2025-04-23 | $20.80 | $20.97 | $20.72 | $20.90 | $20.90 | 58,806 |
| 2025-04-22 | $20.42 | $20.65 | $20.31 | $20.57 | $20.57 | 51,690 |
| 2025-04-21 | $20.21 | $20.37 | $20.12 | $20.28 | $20.28 | 165,196 |
| 2025-04-17 | $20.32 | $20.38 | $20.21 | $20.29 | $20.29 | 45,974 |
| 2025-04-16 | $20.17 | $20.40 | $20.08 | $20.22 | $20.22 | 58,695 |
| 2025-04-15 | $20.20 | $20.37 | $20.15 | $20.24 | $20.24 | 60,717 |
| 2025-04-14 | $20.10 | $20.28 | $20.00 | $20.25 | $20.25 | 79,250 |
| 2025-04-11 | $20.11 | $20.34 | $19.85 | $19.95 | $19.95 | 84,292 |
| 2025-04-10 | $20.57 | $20.57 | $20.16 | $20.18 | $20.18 | 43,020 |
| 2025-04-09 | $20.19 | $20.80 | $19.95 | $20.78 | $20.78 | 102,976 |
| 2025-04-08 | $20.54 | $20.62 | $20.07 | $20.16 | $20.16 | 187,689 |
| 2025-04-07 | $19.79 | $20.66 | $19.61 | $20.16 | $20.16 | 103,743 |
| 2025-04-04 | $21.04 | $21.04 | $20.15 | $20.33 | $20.33 | 270,912 |
| 2025-04-03 | $21.06 | $21.31 | $21.03 | $21.18 | $21.18 | 122,708 |
| 2025-04-02 | $21.34 | $21.53 | $21.33 | $21.43 | $21.43 | 99,784 |
| 2025-04-01 | $21.53 | $21.63 | $21.30 | $21.42 | $21.42 | 127,270 |
| 2025-03-31 | $21.54 | $21.54 | $21.32 | $21.43 | $21.43 | 341,314 |
| 2025-03-28 | $21.58 | $21.64 | $21.40 | $21.54 | $21.54 | 136,771 |
| 2025-03-27 | $21.65 | $21.68 | $21.44 | $21.56 | $21.56 | 132,685 |
| 2025-03-26 | $21.86 | $21.94 | $21.61 | $21.65 | $21.65 | 52,551 |
| 2025-03-25 | $21.92 | $22.00 | $21.85 | $21.89 | $21.89 | 43,904 |
| 2025-03-24 | $22.04 | $22.04 | $21.85 | $21.92 | $21.92 | 31,534 |
| 2025-03-21 | $21.81 | $22.00 | $21.81 | $21.95 | $21.95 | 48,195 |
| 2025-03-20 | $21.92 | $21.98 | $21.76 | $21.86 | $21.86 | 56,500 |
| 2025-03-19 | $22.09 | $22.15 | $21.84 | $21.92 | $21.92 | 128,437 |
| 2025-03-18 | $22.07 | $22.16 | $22.03 | $22.06 | $22.06 | 62,264 |
| 2025-03-17 | $22.17 | $22.24 | $22.10 | $22.12 | $22.12 | 79,780 |
| 2025-03-14 | $22.17 | $22.26 | $22.03 | $22.12 | $22.12 | 64,219 |
| 2025-03-13 | $22.58 | $22.61 | $22.39 | $22.45 | $22.09 | 74,271 |
| 2025-03-12 | $22.54 | $22.60 | $22.40 | $22.56 | $22.20 | 50,324 |
| 2025-03-11 | $22.49 | $22.56 | $22.40 | $22.48 | $22.12 | 81,937 |
| 2025-03-10 | $22.51 | $22.57 | $22.35 | $22.45 | $22.09 | 52,899 |
| 2025-03-07 | $22.62 | $22.70 | $22.41 | $22.51 | $22.51 | 21,867 |
| 2025-03-06 | $22.70 | $22.72 | $22.40 | $22.58 | $22.58 | 62,137 |
| 2025-03-05 | $22.75 | $22.78 | $22.62 | $22.70 | $22.70 | 27,538 |
| 2025-03-04 | $22.81 | $22.82 | $22.62 | $22.70 | $22.70 | 31,585 |
| 2025-03-03 | $22.84 | $22.96 | $22.70 | $22.81 | $22.81 | 51,344 |
| 2025-02-28 | $22.85 | $22.96 | $22.69 | $22.82 | $22.82 | 52,377 |
| 2025-02-27 | $22.77 | $22.86 | $22.73 | $22.79 | $22.79 | 71,728 |
| 2025-02-26 | $22.69 | $22.82 | $22.61 | $22.81 | $22.81 | 98,935 |
| 2025-02-25 | $23.01 | $23.06 | $22.48 | $22.58 | $22.58 | 169,327 |
| 2025-02-24 | $23.00 | $23.13 | $22.93 | $23.04 | $23.04 | 68,678 |
| 2025-02-21 | $23.05 | $23.11 | $22.90 | $22.96 | $22.96 | 83,725 |
| 2025-02-20 | $23.26 | $23.26 | $22.98 | $23.02 | $23.02 | 52,288 |
| 2025-02-19 | $23.20 | $23.34 | $23.05 | $23.17 | $23.17 | 35,704 |
| 2025-02-18 | $23.39 | $23.40 | $23.16 | $23.23 | $23.23 | 39,671 |
| 2025-02-14 | $23.41 | $23.50 | $23.31 | $23.37 | $23.37 | 44,801 |
| 2025-02-13 | $23.16 | $23.37 | $23.12 | $23.31 | $23.31 | 31,673 |
| 2025-02-12 | $23.11 | $23.28 | $23.02 | $23.06 | $23.06 | 32,501 |
| 2025-02-11 | $23.28 | $23.34 | $23.15 | $23.28 | $23.28 | 19,902 |
| 2025-02-10 | $23.33 | $23.40 | $23.10 | $23.31 | $23.31 | 35,886 |
| 2025-02-07 | $23.28 | $23.35 | $23.17 | $23.26 | $23.26 | 29,365 |
| 2025-02-06 | $23.50 | $23.59 | $23.33 | $23.36 | $23.36 | 36,296 |
| 2025-02-05 | $23.32 | $23.59 | $23.30 | $23.50 | $23.50 | 39,342 |
| 2025-02-04 | $23.10 | $23.28 | $23.10 | $23.21 | $23.21 | 37,954 |
| 2025-02-03 | $23.42 | $23.69 | $23.07 | $23.11 | $23.11 | 38,630 |
| 2025-01-31 | $23.94 | $24.13 | $23.40 | $23.46 | $23.46 | 85,806 |
| 2025-01-30 | $23.90 | $24.02 | $23.90 | $23.96 | $23.96 | 15,267 |
| 2025-01-29 | $23.95 | $24.03 | $23.81 | $23.89 | $23.89 | 24,977 |
| 2025-01-28 | $24.17 | $24.22 | $23.87 | $23.95 | $23.95 | 27,533 |
| 2025-01-27 | $23.55 | $24.23 | $23.55 | $24.23 | $24.23 | 73,379 |
| 2025-01-24 | $23.43 | $23.62 | $23.43 | $23.56 | $23.56 | 28,840 |
| 2025-01-23 | $23.45 | $23.54 | $23.36 | $23.46 | $23.46 | 40,713 |
| 2025-01-22 | $23.52 | $23.56 | $23.41 | $23.55 | $23.55 | 30,821 |
| 2025-01-21 | $23.21 | $23.52 | $23.21 | $23.52 | $23.52 | 52,315 |
| 2025-01-17 | $23.22 | $23.34 | $22.92 | $23.14 | $23.14 | 33,356 |
| 2025-01-16 | $22.83 | $23.35 | $22.68 | $23.12 | $23.12 | 117,611 |
| 2025-01-15 | $22.69 | $22.99 | $22.54 | $22.83 | $22.83 | 81,617 |
| 2025-01-14 | $22.48 | $22.70 | $22.33 | $22.44 | $22.44 | 93,907 |
| 2025-01-13 | $23.05 | $23.16 | $22.33 | $22.45 | $22.45 | 150,548 |
| 2025-01-10 | $23.24 | $23.30 | $23.03 | $23.09 | $23.09 | 97,365 |
| 2025-01-08 | $23.38 | $23.38 | $23.20 | $23.38 | $23.38 | 35,555 |
| 2025-01-07 | $23.41 | $23.50 | $23.18 | $23.38 | $23.38 | 126,581 |
| 2025-01-06 | $23.42 | $23.56 | $23.31 | $23.47 | $23.47 | 87,903 |
| 2025-01-03 | $23.30 | $23.60 | $23.26 | $23.44 | $23.44 | 83,226 |
| 2025-01-02 | $22.90 | $23.30 | $22.88 | $23.24 | $23.24 | 116,941 |
| 2024-12-31 | $22.84 | $23.09 | $22.58 | $22.70 | $22.70 | 605,122 |
| 2024-12-30 | $23.05 | $23.26 | $22.78 | $22.85 | $22.85 | 236,248 |
| 2024-12-27 | $23.25 | $23.25 | $23.04 | $23.05 | $23.05 | 83,743 |
| 2024-12-26 | $23.22 | $23.36 | $23.16 | $23.21 | $23.21 | 45,886 |
| 2024-12-24 | $23.44 | $23.44 | $23.11 | $23.32 | $23.32 | 36,551 |
| 2024-12-23 | $23.36 | $23.46 | $23.31 | $23.39 | $23.39 | 42,312 |
| 2024-12-20 | $23.44 | $23.51 | $23.30 | $23.44 | $23.44 | 94,351 |
| 2024-12-19 | $23.36 | $23.55 | $23.19 | $23.36 | $23.36 | 87,946 |
| 2024-12-18 | $23.42 | $23.67 | $23.40 | $23.51 | $23.51 | 108,655 |
| 2024-12-17 | $23.36 | $23.50 | $23.28 | $23.46 | $23.46 | 53,636 |
| 2024-12-16 | $23.50 | $23.50 | $23.24 | $23.41 | $23.41 | 102,577 |
| 2024-12-13 | $23.48 | $23.48 | $23.35 | $23.40 | $23.40 | 81,413 |
| 2024-12-12 | $23.90 | $23.94 | $23.80 | $23.84 | $23.48 | 98,163 |
| 2024-12-11 | $23.96 | $24.04 | $23.83 | $23.88 | $23.52 | 73,956 |
| 2024-12-10 | $23.88 | $24.02 | $23.75 | $23.88 | $23.52 | 70,503 |
| 2024-12-09 | $24.04 | $24.04 | $23.91 | $23.95 | $23.59 | 60,716 |
| 2024-12-06 | $24.15 | $24.24 | $24.00 | $24.04 | $23.68 | 35,163 |
| 2024-12-05 | $24.05 | $24.16 | $24.00 | $24.08 | $23.72 | 47,805 |
| 2024-12-04 | $24.00 | $24.16 | $23.97 | $24.05 | $23.69 | 54,019 |
| 2024-12-03 | $23.96 | $24.09 | $23.90 | $23.97 | $23.61 | 73,547 |
| 2024-12-02 | $24.10 | $24.21 | $23.91 | $24.03 | $23.67 | 60,547 |
| 2024-11-29 | $24.15 | $24.29 | $23.97 | $24.04 | $23.68 | 279,400 |
| 2024-11-27 | $24.13 | $24.38 | $24.13 | $24.19 | $23.82 | 21,541 |
| 2024-11-26 | $24.26 | $24.33 | $24.07 | $24.13 | $23.77 | 42,246 |
| 2024-11-25 | $24.30 | $24.38 | $24.24 | $24.25 | $24.25 | 19,627 |
| 2024-11-22 | $24.18 | $24.30 | $24.00 | $24.12 | $24.12 | 33,658 |
| 2024-11-21 | $23.94 | $24.20 | $23.87 | $24.17 | $24.17 | 30,339 |
| 2024-11-20 | $24.22 | $24.22 | $23.86 | $23.94 | $23.94 | 49,113 |
| 2024-11-19 | $24.25 | $24.37 | $24.13 | $24.22 | $24.22 | 25,728 |
| 2024-11-18 | $24.38 | $24.50 | $24.26 | $24.27 | $24.27 | 36,251 |
| 2024-11-15 | $24.38 | $24.47 | $24.13 | $24.36 | $24.36 | 22,606 |
| 2024-11-14 | $24.44 | $24.51 | $24.18 | $24.38 | $24.38 | 24,897 |
| 2024-11-13 | $24.55 | $24.63 | $24.35 | $24.37 | $24.37 | 44,913 |
| 2024-11-12 | $24.91 | $25.05 | $24.47 | $24.47 | $24.47 | 45,719 |
| 2024-11-11 | $25.08 | $25.08 | $24.97 | $24.98 | $24.98 | 36,120 |
| 2024-11-08 | $25.07 | $25.11 | $25.03 | $25.10 | $25.10 | 23,990 |
| 2024-11-07 | $25.05 | $25.16 | $24.96 | $25.10 | $25.10 | 21,314 |
| 2024-11-06 | $24.98 | $25.08 | $24.85 | $25.03 | $25.03 | 17,668 |
| 2024-11-05 | $24.91 | $25.20 | $24.87 | $25.19 | $25.19 | 33,447 |
| 2024-11-04 | $24.72 | $24.97 | $24.71 | $24.94 | $24.94 | 21,508 |
| 2024-11-01 | $24.85 | $24.96 | $24.62 | $24.70 | $24.70 | 19,058 |
| 2024-10-31 | $24.98 | $24.98 | $24.79 | $24.82 | $24.82 | 54,395 |
| 2024-10-30 | $24.99 | $25.05 | $24.87 | $24.94 | $24.94 | 20,802 |
| 2024-10-29 | $24.95 | $25.06 | $24.90 | $25.00 | $25.00 | 40,229 |
| 2024-10-28 | $24.98 | $25.08 | $24.93 | $25.07 | $25.07 | 19,181 |
| 2024-10-25 | $24.96 | $25.00 | $24.95 | $24.98 | $24.98 | 44,421 |
| 2024-10-24 | $24.85 | $24.95 | $24.84 | $24.88 | $24.88 | 24,858 |
| 2024-10-23 | $24.89 | $24.94 | $24.78 | $24.84 | $24.84 | 22,539 |
| 2024-10-22 | $24.76 | $24.98 | $24.70 | $24.94 | $24.94 | 16,813 |
| 2024-10-21 | $24.81 | $24.99 | $24.75 | $24.76 | $24.76 | 20,558 |
| 2024-10-18 | $24.88 | $25.04 | $24.88 | $24.89 | $24.89 | 34,232 |
| 2024-10-17 | $24.95 | $25.17 | $24.88 | $24.92 | $24.92 | 21,665 |
| 2024-10-16 | $25.08 | $25.17 | $24.92 | $25.00 | $25.00 | 29,488 |
| 2024-10-15 | $25.10 | $25.19 | $24.98 | $24.99 | $24.99 | 38,298 |
| 2024-10-14 | $25.00 | $25.10 | $24.90 | $25.01 | $25.01 | 13,910 |
| 2024-10-11 | $24.85 | $25.00 | $24.78 | $25.00 | $25.00 | 15,747 |
| 2024-10-10 | $25.05 | $25.05 | $24.76 | $24.78 | $24.78 | 21,987 |
| 2024-10-09 | $25.00 | $25.07 | $24.93 | $25.02 | $25.02 | 48,118 |
| 2024-10-08 | $24.93 | $25.05 | $24.80 | $25.00 | $25.00 | 40,719 |
| 2024-10-07 | $24.95 | $24.98 | $24.78 | $24.89 | $24.89 | 18,069 |
| 2024-10-04 | $25.03 | $25.03 | $24.78 | $25.01 | $25.01 | 102,333 |
| 2024-10-03 | $25.00 | $25.06 | $24.90 | $24.99 | $24.99 | 124,398 |
| 2024-10-02 | $25.01 | $25.09 | $24.90 | $24.95 | $24.95 | 50,949 |
| 2024-10-01 | $24.85 | $25.20 | $24.80 | $25.15 | $25.15 | 51,342 |
| 2024-09-30 | $24.94 | $24.94 | $24.75 | $24.75 | $24.75 | 219,486 |
| 2024-09-27 | $24.85 | $24.95 | $24.81 | $24.92 | $24.92 | 285,141 |
| 2024-09-26 | $24.90 | $24.94 | $24.84 | $24.86 | $24.86 | 88,996 |
| 2024-09-25 | $24.78 | $25.04 | $24.78 | $24.93 | $24.93 | 68,720 |
| 2024-09-24 | $24.85 | $24.96 | $24.68 | $24.75 | $24.75 | 158,365 |
| 2024-09-23 | $24.96 | $24.98 | $24.79 | $24.85 | $24.85 | 56,149 |
| 2024-09-20 | $24.88 | $24.95 | $24.78 | $24.87 | $24.87 | 60,569 |
| 2024-09-19 | $24.73 | $24.88 | $24.73 | $24.88 | $24.88 | 480,899 |
| 2024-09-18 | $24.67 | $24.76 | $24.56 | $24.69 | $24.69 | 53,937 |
| 2024-09-17 | $24.65 | $24.78 | $24.63 | $24.71 | $24.71 | 31,186 |
| 2024-09-16 | $24.64 | $24.70 | $24.62 | $24.70 | $24.70 | 71,141 |
| 2024-09-13 | $24.70 | $24.78 | $24.62 | $24.69 | $24.69 | 37,277 |
| 2024-09-12 | $24.99 | $25.19 | $24.90 | $24.97 | $24.61 | 85,625 |
| 2024-09-11 | $25.04 | $25.14 | $24.95 | $24.99 | $24.63 | 33,889 |
| 2024-09-10 | $25.07 | $25.09 | $24.95 | $25.07 | $24.71 | 40,793 |
| 2024-09-09 | $25.05 | $25.16 | $25.00 | $25.13 | $24.77 | 55,697 |
| 2024-09-06 | $25.10 | $25.15 | $24.86 | $25.07 | $24.71 | 33,625 |
| 2024-09-05 | $25.07 | $25.20 | $25.03 | $25.16 | $24.80 | 30,924 |
| 2024-09-04 | $24.99 | $25.20 | $24.99 | $25.07 | $24.71 | 36,516 |
| 2024-09-03 | $25.03 | $25.09 | $24.90 | $24.99 | $24.63 | 29,253 |
| 2024-08-30 | $25.06 | $25.24 | $24.84 | $25.02 | $24.66 | 289,264 |
| 2024-08-29 | $25.01 | $25.10 | $25.00 | $25.02 | $24.66 | 49,266 |
| 2024-08-28 | $24.90 | $25.09 | $24.90 | $25.01 | $24.65 | 52,252 |
| 2024-08-27 | $24.70 | $24.98 | $24.66 | $24.90 | $24.54 | 35,630 |
| 2024-08-26 | $24.45 | $24.72 | $24.45 | $24.72 | $24.37 | 32,290 |
| 2024-08-23 | $24.30 | $24.45 | $24.30 | $24.42 | $24.42 | 37,001 |
| 2024-08-22 | $24.28 | $24.33 | $24.18 | $24.25 | $24.25 | 29,172 |
| 2024-08-21 | $24.30 | $24.42 | $24.18 | $24.18 | $24.18 | 57,026 |
| 2024-08-20 | $24.30 | $24.35 | $24.24 | $24.28 | $24.28 | 20,984 |
| 2024-08-19 | $24.15 | $24.30 | $24.11 | $24.28 | $24.28 | 19,177 |
| 2024-08-16 | $24.01 | $24.17 | $23.99 | $24.14 | $24.14 | 33,403 |
| 2024-08-15 | $24.05 | $24.10 | $23.86 | $23.98 | $23.98 | 44,430 |
| 2024-08-14 | $23.92 | $24.09 | $23.90 | $24.04 | $24.04 | 35,568 |
| 2024-08-13 | $23.78 | $23.90 | $23.72 | $23.89 | $23.89 | 25,394 |
| 2024-08-12 | $23.80 | $23.84 | $23.62 | $23.67 | $23.67 | 24,806 |
| 2024-08-09 | $23.82 | $23.93 | $23.72 | $23.81 | $23.81 | 19,730 |
| 2024-08-08 | $23.75 | $23.93 | $23.64 | $23.92 | $23.92 | 35,893 |
| 2024-08-07 | $23.63 | $23.82 | $23.57 | $23.72 | $23.72 | 35,398 |
| 2024-08-06 | $23.52 | $23.70 | $23.43 | $23.63 | $23.63 | 39,660 |
| 2024-08-05 | $22.80 | $23.60 | $22.80 | $23.51 | $23.51 | 42,020 |
| 2024-08-02 | $23.65 | $23.78 | $23.51 | $23.78 | $23.78 | 42,249 |
| 2024-08-01 | $23.62 | $23.75 | $23.55 | $23.70 | $23.70 | 53,230 |
| 2024-07-31 | $23.92 | $23.92 | $23.34 | $23.51 | $23.51 | 179,579 |
| 2024-07-30 | $23.90 | $23.90 | $23.75 | $23.86 | $23.86 | 21,438 |
| 2024-07-29 | $23.90 | $23.95 | $23.76 | $23.90 | $23.90 | 25,333 |
| 2024-07-26 | $23.80 | $23.90 | $23.70 | $23.89 | $23.89 | 23,929 |
| 2024-07-25 | $23.59 | $23.79 | $23.59 | $23.66 | $23.66 | 31,550 |
| 2024-07-24 | $23.77 | $23.77 | $23.51 | $23.53 | $23.53 | 41,081 |
| 2024-07-23 | $23.84 | $23.86 | $23.71 | $23.78 | $23.78 | 24,303 |
| 2024-07-22 | $23.89 | $23.98 | $23.75 | $23.87 | $23.87 | 26,871 |
| 2024-07-19 | $23.70 | $23.84 | $23.66 | $23.84 | $23.84 | 25,056 |
| 2024-07-18 | $23.79 | $23.96 | $23.70 | $23.80 | $23.80 | 41,539 |
| 2024-07-17 | $23.83 | $23.85 | $23.75 | $23.80 | $23.80 | 27,755 |
| 2024-07-16 | $23.80 | $23.90 | $23.76 | $23.84 | $23.84 | 31,787 |
| 2024-07-15 | $23.86 | $23.90 | $23.75 | $23.78 | $23.78 | 37,492 |
| 2024-07-12 | $23.82 | $23.99 | $23.75 | $23.85 | $23.85 | 52,942 |
| 2024-07-11 | $23.70 | $23.88 | $23.68 | $23.82 | $23.82 | 41,601 |
| 2024-07-10 | $23.45 | $23.62 | $23.45 | $23.62 | $23.62 | 66,065 |
| 2024-07-09 | $23.53 | $23.58 | $23.38 | $23.43 | $23.43 | 36,405 |
| 2024-07-08 | $23.59 | $23.59 | $23.43 | $23.53 | $23.53 | 43,190 |
| 2024-07-05 | $23.63 | $23.63 | $23.50 | $23.56 | $23.56 | 26,888 |
| 2024-07-03 | $23.44 | $23.62 | $23.44 | $23.57 | $23.57 | 26,255 |
| 2024-07-02 | $23.32 | $23.43 | $23.30 | $23.40 | $23.40 | 32,750 |
| 2024-07-01 | $23.37 | $23.45 | $23.11 | $23.30 | $23.30 | 103,720 |
| 2024-06-28 | $23.48 | $23.48 | $23.19 | $23.35 | $23.35 | 103,249 |
| 2024-06-27 | $23.52 | $23.68 | $23.36 | $23.48 | $23.48 | 39,414 |
| 2024-06-26 | $23.45 | $23.56 | $23.44 | $23.56 | $23.56 | 26,736 |
| 2024-06-25 | $23.46 | $23.57 | $23.39 | $23.54 | $23.54 | 51,565 |
| 2024-06-24 | $23.37 | $23.56 | $23.34 | $23.46 | $23.46 | 30,461 |
| 2024-06-21 | $23.28 | $23.47 | $23.28 | $23.39 | $23.39 | 30,322 |
| 2024-06-20 | $23.34 | $23.41 | $23.25 | $23.30 | $23.30 | 29,204 |
| 2024-06-18 | $23.26 | $23.48 | $23.25 | $23.40 | $23.40 | 57,651 |
| 2024-06-17 | $23.26 | $23.36 | $23.16 | $23.25 | $23.25 | 53,116 |
| 2024-06-14 | $23.38 | $23.46 | $23.23 | $23.33 | $23.33 | 45,225 |
| 2024-06-13 | $23.72 | $23.75 | $23.51 | $23.73 | $23.37 | 37,119 |
| 2024-06-12 | $23.60 | $23.77 | $23.51 | $23.60 | $23.24 | 45,538 |
| 2024-06-11 | $23.47 | $23.52 | $23.29 | $23.43 | $23.07 | 35,290 |
| 2024-06-10 | $23.56 | $23.58 | $23.36 | $23.47 | $23.11 | 26,519 |
| 2024-06-07 | $23.55 | $23.64 | $23.41 | $23.59 | $23.23 | 37,156 |
| 2024-06-06 | $23.72 | $23.76 | $23.59 | $23.65 | $23.29 | 44,781 |
| 2024-06-05 | $23.74 | $23.78 | $23.60 | $23.68 | $23.32 | 31,750 |
| 2024-06-04 | $23.66 | $23.83 | $23.57 | $23.68 | $23.32 | 48,135 |
| 2024-06-03 | $23.55 | $23.67 | $23.43 | $23.61 | $23.25 | 51,323 |
| 2024-05-31 | $23.46 | $23.53 | $23.15 | $23.41 | $23.05 | 382,315 |
| 2024-05-30 | $23.42 | $23.52 | $23.29 | $23.34 | $22.99 | 80,913 |
| 2024-05-29 | $23.56 | $23.61 | $23.28 | $23.33 | $22.98 | 38,630 |
| 2024-05-28 | $23.71 | $23.78 | $23.59 | $23.65 | $23.29 | 25,236 |
| 2024-05-24 | $23.60 | $23.80 | $23.56 | $23.71 | $23.35 | 44,227 |
| 2024-05-23 | $23.97 | $24.01 | $23.45 | $23.54 | $23.18 | 47,208 |
| 2024-05-22 | $23.98 | $24.11 | $23.87 | $23.93 | $23.57 | 19,986 |
| 2024-05-21 | $24.14 | $24.17 | $24.00 | $24.02 | $23.66 | 23,947 |
| 2024-05-20 | $24.15 | $24.20 | $24.08 | $24.11 | $23.74 | 19,579 |
| 2024-05-17 | $24.11 | $24.21 | $24.10 | $24.21 | $23.84 | 21,060 |
| 2024-05-16 | $24.19 | $24.32 | $24.09 | $24.18 | $23.81 | 15,110 |
| 2024-05-15 | $24.12 | $24.24 | $24.10 | $24.24 | $23.87 | 26,580 |
| 2024-05-14 | $24.01 | $24.12 | $23.90 | $24.00 | $23.64 | 35,146 |
| 2024-05-13 | $24.03 | $24.13 | $23.95 | $23.96 | $23.60 | 13,863 |
| 2024-05-10 | $23.95 | $24.12 | $23.92 | $23.98 | $23.62 | 16,752 |
| 2024-05-09 | $24.10 | $24.15 | $23.93 | $24.00 | $23.64 | 41,168 |
| 2024-05-08 | $24.39 | $24.58 | $23.97 | $24.08 | $23.71 | 44,513 |
| 2024-05-07 | $24.59 | $24.64 | $24.36 | $24.59 | $24.22 | 15,284 |
| 2024-05-06 | $24.37 | $24.56 | $24.29 | $24.56 | $24.19 | 22,604 |
| 2024-05-03 | $24.25 | $24.40 | $24.21 | $24.32 | $23.95 | 10,734 |
| 2024-05-02 | $24.04 | $24.23 | $23.98 | $24.15 | $23.78 | 20,399 |
| 2024-05-01 | $24.05 | $24.22 | $23.88 | $24.13 | $23.76 | 22,105 |
| 2024-04-30 | $24.04 | $24.11 | $23.79 | $24.08 | $23.71 | 42,734 |
| 2024-04-29 | $24.02 | $24.21 | $24.00 | $24.07 | $23.70 | 9,473 |
| 2024-04-26 | $23.99 | $24.29 | $23.90 | $23.92 | $23.56 | 38,143 |
| 2024-04-25 | $24.06 | $24.06 | $23.71 | $24.04 | $23.68 | 13,625 |
| 2024-04-24 | $24.15 | $24.43 | $24.08 | $24.25 | $23.88 | 38,002 |
| 2024-04-23 | $23.91 | $24.15 | $23.90 | $24.15 | $23.78 | 21,999 |
| 2024-04-22 | $23.93 | $24.04 | $23.87 | $23.87 | $23.51 | 20,399 |
| 2024-04-19 | $23.95 | $24.10 | $23.85 | $23.91 | $23.91 | 12,497 |
| 2024-04-18 | $24.20 | $24.26 | $23.89 | $23.89 | $23.89 | 35,380 |
| 2024-04-17 | $24.14 | $24.27 | $24.14 | $24.17 | $24.17 | 14,861 |
| 2024-04-16 | $24.13 | $24.28 | $23.95 | $24.03 | $24.03 | 28,544 |
| 2024-04-15 | $24.67 | $24.70 | $24.09 | $24.13 | $24.13 | 35,104 |
| 2024-04-12 | $24.74 | $24.87 | $24.56 | $24.58 | $24.58 | 28,396 |
| 2024-04-11 | $24.85 | $24.87 | $24.64 | $24.87 | $24.87 | 66,373 |
| 2024-04-10 | $24.79 | $24.86 | $24.44 | $24.86 | $24.86 | 57,335 |
| 2024-04-09 | $24.93 | $24.98 | $24.78 | $24.98 | $24.98 | 33,789 |
| 2024-04-08 | $24.86 | $24.89 | $24.76 | $24.88 | $24.88 | 21,398 |
| 2024-04-05 | $24.67 | $24.90 | $24.63 | $24.89 | $24.89 | 31,946 |
| 2024-04-04 | $24.63 | $24.77 | $24.60 | $24.69 | $24.69 | 39,075 |
| 2024-04-03 | $24.43 | $24.75 | $24.28 | $24.53 | $24.53 | 76,942 |
| 2024-04-02 | $24.09 | $24.50 | $23.92 | $24.50 | $24.50 | 111,270 |
| 2024-04-01 | $24.00 | $24.27 | $23.88 | $24.25 | $24.25 | 182,522 |
| 2024-03-28 | $24.21 | $24.30 | $23.68 | $23.94 | $23.94 | 311,061 |
| 2024-03-27 | $24.07 | $24.26 | $24.05 | $24.19 | $24.19 | 69,190 |
| 2024-03-26 | $24.11 | $24.21 | $23.87 | $24.02 | $24.02 | 112,989 |
| 2024-03-25 | $24.39 | $24.42 | $24.06 | $24.08 | $24.08 | 61,961 |
| 2024-03-22 | $24.50 | $24.50 | $24.36 | $24.47 | $24.47 | 43,736 |
| 2024-03-21 | $24.50 | $24.60 | $24.40 | $24.47 | $24.47 | 139,814 |
| 2024-03-20 | $24.45 | $24.49 | $24.35 | $24.44 | $24.44 | 66,033 |
| 2024-03-19 | $24.41 | $24.49 | $24.31 | $24.44 | $24.44 | 80,436 |
| 2024-03-18 | $24.35 | $24.41 | $24.23 | $24.35 | $24.35 | 40,323 |
| 2024-03-15 | $24.41 | $24.50 | $24.18 | $24.35 | $24.35 | 45,486 |
| 2024-03-14 | $24.48 | $24.53 | $24.39 | $24.48 | $24.48 | 116,406 |
| 2024-03-13 | $24.72 | $24.85 | $24.72 | $24.84 | $24.48 | 42,753 |
| 2024-03-12 | $24.80 | $24.89 | $24.64 | $24.76 | $24.40 | 70,966 |
| 2024-03-11 | $25.24 | $25.24 | $24.79 | $24.81 | $24.45 | 78,172 |
| 2024-03-08 | $25.09 | $25.27 | $25.05 | $25.27 | $24.90 | 19,728 |
| 2024-03-07 | $25.01 | $25.10 | $24.96 | $25.09 | $24.73 | 53,456 |
| 2024-03-06 | $24.92 | $25.03 | $24.80 | $24.99 | $24.63 | 35,427 |
| 2024-03-05 | $24.71 | $24.90 | $24.68 | $24.88 | $24.52 | 32,887 |
| 2024-03-04 | $24.88 | $24.89 | $24.76 | $24.77 | $24.41 | 23,926 |
| 2024-03-01 | $24.95 | $24.95 | $24.76 | $24.88 | $24.52 | 24,759 |
| 2024-02-29 | $24.61 | $25.10 | $24.49 | $25.00 | $25.00 | 114,066 |
| 2024-02-28 | $24.59 | $24.80 | $24.53 | $24.58 | $24.58 | 39,621 |
| 2024-02-27 | $24.62 | $24.62 | $24.50 | $24.54 | $24.54 | 20,923 |
| 2024-02-26 | $24.75 | $25.05 | $24.60 | $24.65 | $24.65 | 38,469 |
| 2024-02-23 | $24.83 | $25.00 | $24.76 | $24.80 | $24.80 | 41,918 |
| 2024-02-22 | $24.91 | $24.91 | $24.75 | $24.75 | $24.75 | 15,753 |
| 2024-02-21 | $24.91 | $24.99 | $24.76 | $24.76 | $24.76 | 14,461 |
| 2024-02-20 | $24.79 | $25.00 | $24.76 | $24.81 | $24.81 | 24,165 |
| 2024-02-16 | $24.90 | $25.00 | $24.80 | $24.85 | $24.85 | 15,485 |
| 2024-02-15 | $24.75 | $25.01 | $24.75 | $24.95 | $24.95 | 25,488 |
| 2024-02-14 | $24.54 | $24.90 | $24.51 | $24.80 | $24.80 | 39,105 |
| 2024-02-13 | $24.75 | $24.93 | $24.34 | $24.54 | $24.54 | 45,839 |
| 2024-02-12 | $25.04 | $25.04 | $24.83 | $24.95 | $24.95 | 38,500 |
| 2024-02-09 | $24.66 | $25.03 | $24.65 | $24.98 | $24.98 | 40,551 |
| 2024-02-08 | $24.51 | $24.78 | $24.44 | $24.73 | $24.73 | 37,412 |
| 2024-02-07 | $24.54 | $24.60 | $24.34 | $24.51 | $24.51 | 28,183 |
| 2024-02-06 | $24.84 | $24.91 | $24.38 | $24.43 | $24.43 | 21,398 |
| 2024-02-05 | $24.76 | $24.90 | $24.63 | $24.72 | $24.72 | 12,543 |
| 2024-02-02 | $24.87 | $24.97 | $24.73 | $24.95 | $24.95 | 32,839 |
| 2024-02-01 | $24.76 | $24.99 | $24.70 | $24.99 | $24.99 | 23,200 |
| 2024-01-31 | $25.03 | $25.03 | $24.72 | $24.73 | $24.73 | 42,976 |
| 2024-01-30 | $25.13 | $25.25 | $25.07 | $25.09 | $25.09 | 27,976 |
| 2024-01-29 | $25.08 | $25.30 | $25.08 | $25.22 | $25.22 | 26,251 |
| 2024-01-26 | $25.34 | $25.34 | $25.07 | $25.10 | $25.10 | 26,589 |
| 2024-01-25 | $25.00 | $25.47 | $25.00 | $25.43 | $25.43 | 30,545 |
| 2024-01-24 | $25.04 | $25.24 | $25.01 | $25.08 | $25.08 | 48,599 |
| 2024-01-23 | $24.95 | $25.05 | $24.91 | $25.01 | $25.01 | 15,644 |
| 2024-01-22 | $24.97 | $25.06 | $24.90 | $25.03 | $25.03 | 33,504 |
| 2024-01-19 | $24.63 | $24.85 | $24.50 | $24.83 | $24.83 | 23,416 |
| 2024-01-18 | $24.58 | $24.72 | $24.51 | $24.68 | $24.68 | 43,396 |
| 2024-01-17 | $24.59 | $24.65 | $24.45 | $24.58 | $24.58 | 30,176 |
| 2024-01-16 | $24.72 | $24.72 | $24.51 | $24.64 | $24.64 | 20,018 |
| 2024-01-12 | $24.82 | $24.85 | $24.60 | $24.85 | $24.85 | 12,385 |
| 2024-01-11 | $24.74 | $24.85 | $24.60 | $24.66 | $24.66 | 25,161 |
| 2024-01-10 | $24.83 | $24.94 | $24.67 | $24.67 | $24.67 | 23,941 |
| 2024-01-09 | $24.62 | $24.92 | $24.49 | $24.75 | $24.75 | 20,632 |
| 2024-01-08 | $24.65 | $24.66 | $24.45 | $24.65 | $24.65 | 19,410 |
| 2024-01-05 | $24.75 | $24.90 | $24.58 | $24.58 | $24.58 | 19,754 |
| 2024-01-04 | $24.65 | $24.97 | $24.65 | $24.82 | $24.82 | 19,970 |
| 2024-01-03 | $24.99 | $25.07 | $24.75 | $24.76 | $24.76 | 103,777 |
| 2024-01-02 | $24.88 | $25.12 | $24.77 | $25.05 | $25.05 | 56,218 |
| 2023-12-29 | $24.66 | $25.05 | $24.53 | $24.98 | $24.98 | 207,340 |
| 2023-12-28 | $24.57 | $24.84 | $24.50 | $24.74 | $24.74 | 42,117 |
| 2023-12-27 | $24.34 | $24.64 | $24.18 | $24.58 | $24.58 | 52,755 |
| 2023-12-26 | $24.49 | $24.56 | $24.21 | $24.21 | $24.21 | 55,910 |
| 2023-12-22 | $24.38 | $24.50 | $24.33 | $24.48 | $24.48 | 51,024 |
| 2023-12-21 | $24.20 | $24.31 | $24.13 | $24.26 | $24.26 | 51,340 |
| 2023-12-20 | $23.95 | $24.21 | $23.95 | $24.10 | $24.10 | 33,649 |
| 2023-12-19 | $23.78 | $23.98 | $23.70 | $23.98 | $23.98 | 58,866 |
| 2023-12-18 | $23.98 | $23.98 | $23.60 | $23.78 | $23.78 | 32,180 |
| 2023-12-15 | $23.82 | $24.03 | $23.47 | $23.96 | $23.96 | 69,912 |
| 2023-12-14 | $23.70 | $24.04 | $23.39 | $23.94 | $23.94 | 41,427 |
| 2023-12-13 | $23.66 | $23.92 | $23.46 | $23.92 | $23.57 | 118,153 |
| 2023-12-12 | $23.77 | $23.80 | $23.57 | $23.57 | $23.22 | 42,861 |
| 2023-12-11 | $23.90 | $23.94 | $23.76 | $23.81 | $23.45 | 37,778 |
| 2023-12-08 | $23.97 | $24.07 | $23.84 | $23.98 | $23.63 | 88,008 |
| 2023-12-07 | $23.99 | $24.14 | $23.87 | $23.98 | $23.63 | 36,120 |
| 2023-12-06 | $24.10 | $24.12 | $23.88 | $23.90 | $23.55 | 38,224 |
| 2023-12-05 | $24.05 | $24.22 | $24.01 | $24.08 | $23.72 | 18,983 |
| 2023-12-04 | $24.19 | $24.35 | $23.92 | $24.05 | $23.69 | 35,658 |
| 2023-12-01 | $24.19 | $24.37 | $24.10 | $24.20 | $24.20 | 68,641 |
| 2023-11-30 | $24.15 | $24.25 | $24.04 | $24.25 | $24.25 | 152,459 |
| 2023-11-29 | $24.35 | $24.36 | $24.02 | $24.07 | $24.07 | 66,981 |
| 2023-11-28 | $24.02 | $24.35 | $23.93 | $24.25 | $24.25 | 41,131 |
| 2023-11-27 | $24.12 | $24.21 | $23.94 | $24.06 | $24.06 | 25,955 |
| 2023-11-24 | $24.14 | $24.25 | $23.91 | $24.21 | $24.21 | 16,399 |
| 2023-11-22 | $24.30 | $24.39 | $24.09 | $24.13 | $24.13 | 29,672 |
| 2023-11-21 | $24.36 | $24.40 | $24.16 | $24.30 | $24.30 | 25,108 |
| 2023-11-20 | $24.39 | $24.50 | $24.27 | $24.40 | $24.40 | 34,501 |
| 2023-11-17 | $24.20 | $24.50 | $24.06 | $24.43 | $24.43 | 42,187 |
| 2023-11-16 | $23.96 | $24.19 | $23.92 | $24.18 | $24.18 | 32,360 |
| 2023-11-15 | $23.80 | $23.97 | $23.75 | $23.97 | $23.97 | 24,978 |
| 2023-11-14 | $23.66 | $23.99 | $23.57 | $23.97 | $23.97 | 31,841 |
| 2023-11-13 | $23.35 | $23.46 | $23.22 | $23.36 | $23.36 | 23,732 |
| 2023-11-10 | $23.50 | $23.50 | $23.12 | $23.32 | $23.32 | 19,380 |
| 2023-11-09 | $23.85 | $23.94 | $23.10 | $23.32 | $23.32 | 26,030 |
| 2023-11-08 | $23.85 | $24.00 | $23.69 | $23.88 | $23.88 | 36,260 |
| 2023-11-07 | $23.82 | $23.95 | $23.71 | $23.86 | $23.86 | 22,909 |
| 2023-11-06 | $23.72 | $23.90 | $23.70 | $23.85 | $23.85 | 58,898 |
| 2023-11-03 | $23.76 | $24.07 | $23.59 | $23.86 | $23.86 | 48,319 |
| 2023-11-02 | $23.01 | $23.62 | $22.94 | $23.59 | $23.59 | 42,047 |
| 2023-11-01 | $22.58 | $23.04 | $22.42 | $22.89 | $22.89 | 46,784 |
| 2023-10-31 | $22.26 | $22.59 | $22.01 | $22.50 | $22.50 | 53,315 |
| 2023-10-30 | $21.62 | $22.16 | $21.62 | $22.16 | $22.16 | 58,779 |
| 2023-10-27 | $21.86 | $21.86 | $21.61 | $21.71 | $21.71 | 39,897 |
| 2023-10-26 | $21.57 | $21.92 | $21.54 | $21.82 | $21.82 | 51,950 |
| 2023-10-25 | $21.58 | $21.58 | $21.38 | $21.52 | $21.52 | 333,845 |
| 2023-10-24 | $21.30 | $21.59 | $21.22 | $21.52 | $21.52 | 46,927 |
| 2023-10-23 | $21.14 | $21.44 | $21.12 | $21.21 | $21.21 | 42,671 |
| 2023-10-20 | $21.24 | $21.38 | $21.01 | $21.18 | $21.18 | 28,157 |
| 2023-10-19 | $21.61 | $21.61 | $21.16 | $21.17 | $21.17 | 39,128 |
| 2023-10-18 | $21.77 | $21.94 | $21.56 | $21.56 | $21.56 | 46,957 |
| 2023-10-17 | $21.89 | $21.92 | $21.69 | $21.83 | $21.83 | 37,908 |
| 2023-10-16 | $22.24 | $22.24 | $21.90 | $22.02 | $22.02 | 50,337 |
| 2023-10-13 | $22.25 | $22.29 | $22.09 | $22.15 | $22.15 | 17,686 |
| 2023-10-12 | $22.22 | $22.26 | $22.11 | $22.13 | $22.13 | 29,586 |
| 2023-10-11 | $22.30 | $22.30 | $22.17 | $22.18 | $22.18 | 120,168 |
| 2023-10-10 | $22.15 | $22.28 | $22.07 | $22.18 | $22.18 | 112,837 |
| 2023-10-09 | $22.11 | $22.32 | $22.00 | $22.09 | $22.09 | 59,953 |
| 2023-10-06 | $22.15 | $22.38 | $22.01 | $22.07 | $22.07 | 155,263 |
| 2023-10-05 | $22.39 | $22.66 | $22.30 | $22.35 | $22.35 | 48,637 |
| 2023-10-04 | $22.40 | $23.34 | $22.19 | $22.30 | $22.30 | 64,710 |
| 2023-10-03 | $22.60 | $22.60 | $22.10 | $22.30 | $22.30 | 89,875 |
| 2023-10-02 | $22.85 | $22.95 | $22.51 | $22.70 | $22.70 | 106,569 |
| 2023-09-29 | $22.92 | $23.08 | $22.74 | $22.79 | $22.79 | 243,520 |
| 2023-09-28 | $22.73 | $22.93 | $22.66 | $22.88 | $22.88 | 179,527 |
| 2023-09-27 | $22.88 | $23.00 | $22.60 | $22.76 | $22.76 | 79,889 |
| 2023-09-26 | $23.08 | $23.11 | $22.86 | $22.86 | $22.86 | 52,375 |
| 2023-09-25 | $22.97 | $23.14 | $22.97 | $23.08 | $23.08 | 30,640 |
| 2023-09-22 | $23.31 | $23.47 | $23.09 | $23.11 | $23.11 | 54,041 |
| 2023-09-21 | $23.56 | $23.56 | $23.24 | $23.25 | $23.25 | 46,224 |
| 2023-09-20 | $23.83 | $23.86 | $23.67 | $23.67 | $23.67 | 42,426 |
| 2023-09-19 | $23.80 | $23.92 | $23.72 | $23.88 | $23.88 | 27,068 |
| 2023-09-18 | $23.83 | $23.87 | $23.67 | $23.82 | $23.82 | 25,387 |
| 2023-09-15 | $23.72 | $23.87 | $23.64 | $23.85 | $23.85 | 29,292 |
| 2023-09-14 | $23.83 | $23.95 | $23.75 | $23.82 | $23.82 | 45,112 |
| 2023-09-13 | $24.05 | $24.10 | $23.96 | $24.02 | $23.66 | 25,193 |
| 2023-09-12 | $23.97 | $24.08 | $23.84 | $24.05 | $23.69 | 21,848 |
| 2023-09-11 | $23.97 | $24.00 | $23.90 | $23.97 | $23.61 | 22,263 |
| 2023-09-08 | $23.92 | $24.00 | $23.84 | $24.00 | $24.00 | 30,516 |
| 2023-09-07 | $23.87 | $23.97 | $23.78 | $23.84 | $23.84 | 50,314 |
| 2023-09-06 | $23.94 | $23.97 | $23.80 | $23.85 | $23.85 | 50,436 |
| 2023-09-05 | $24.07 | $24.07 | $23.81 | $23.92 | $23.92 | 44,895 |
| 2023-09-01 | $24.15 | $24.15 | $23.98 | $24.02 | $24.02 | 32,151 |
| 2023-08-31 | $23.97 | $24.30 | $23.97 | $24.19 | $24.19 | 172,679 |
| 2023-08-30 | $23.98 | $24.00 | $23.89 | $23.97 | $23.97 | 19,314 |
| 2023-08-29 | $24.02 | $24.12 | $23.86 | $23.92 | $23.92 | 36,738 |
| 2023-08-28 | $24.00 | $24.02 | $23.96 | $24.02 | $24.02 | 89,700 |
| 2023-08-25 | $24.10 | $24.10 | $23.90 | $23.94 | $23.94 | 28,967 |
| 2023-08-24 | $24.14 | $24.27 | $23.91 | $23.96 | $23.96 | 25,694 |
| 2023-08-23 | $24.00 | $24.17 | $24.00 | $24.10 | $24.10 | 61,359 |
| 2023-08-22 | $24.05 | $24.08 | $23.91 | $24.00 | $24.00 | 38,824 |
| 2023-08-21 | $24.04 | $24.12 | $23.91 | $23.95 | $23.95 | 17,786 |
| 2023-08-18 | $23.97 | $24.08 | $23.95 | $24.04 | $24.04 | 20,594 |
| 2023-08-17 | $24.13 | $24.13 | $23.91 | $23.94 | $23.94 | 41,168 |
| 2023-08-16 | $24.05 | $24.15 | $23.90 | $24.09 | $24.09 | 33,248 |
| 2023-08-15 | $24.16 | $24.18 | $24.00 | $24.12 | $24.12 | 42,984 |
| 2023-08-14 | $24.17 | $24.25 | $24.13 | $24.18 | $24.18 | 35,948 |
| 2023-08-11 | $24.13 | $24.17 | $24.00 | $24.14 | $24.14 | 114,289 |
| 2023-08-10 | $24.15 | $24.20 | $24.05 | $24.16 | $24.16 | 64,890 |
| 2023-08-09 | $23.95 | $24.12 | $23.85 | $24.06 | $24.06 | 37,678 |
| 2023-08-08 | $23.82 | $23.99 | $23.74 | $23.91 | $23.91 | 20,779 |
| 2023-08-07 | $24.11 | $24.20 | $23.74 | $23.89 | $23.89 | 100,364 |
| 2023-08-04 | $24.22 | $24.25 | $24.05 | $24.15 | $24.15 | 73,820 |
| 2023-08-03 | $24.15 | $24.25 | $24.01 | $24.12 | $24.12 | 45,582 |
| 2023-08-02 | $24.15 | $24.28 | $23.78 | $24.28 | $24.28 | 28,310 |
| 2023-08-01 | $24.35 | $24.35 | $21.93 | $24.20 | $24.20 | 24,909 |
| 2023-07-31 | $24.27 | $24.46 | $24.27 | $24.35 | $24.35 | 112,546 |
| 2023-07-28 | $24.23 | $24.30 | $24.08 | $24.17 | $24.17 | 24,715 |
| 2023-07-27 | $24.31 | $24.39 | $24.16 | $24.26 | $24.26 | 67,032 |
| 2023-07-26 | $24.19 | $24.32 | $24.11 | $24.22 | $24.22 | 78,025 |
| 2023-07-25 | $24.19 | $24.20 | $24.07 | $24.15 | $24.15 | 51,595 |
| 2023-07-24 | $24.20 | $24.25 | $24.10 | $24.15 | $24.15 | 65,439 |
| 2023-07-21 | $24.15 | $24.20 | $24.08 | $24.15 | $24.15 | 38,745 |
| 2023-07-20 | $24.13 | $24.14 | $24.00 | $24.14 | $24.14 | 68,108 |
| 2023-07-19 | $24.10 | $24.12 | $24.01 | $24.12 | $24.12 | 29,983 |
| 2023-07-18 | $23.97 | $24.10 | $23.97 | $24.08 | $24.08 | 53,824 |
| 2023-07-17 | $24.05 | $24.07 | $23.92 | $24.05 | $24.05 | 21,842 |
| 2023-07-14 | $24.11 | $24.11 | $23.90 | $24.05 | $24.05 | 41,384 |
| 2023-07-13 | $24.11 | $24.15 | $23.99 | $24.12 | $24.12 | 50,310 |
| 2023-07-12 | $24.18 | $24.19 | $24.02 | $24.10 | $24.10 | 58,259 |
| 2023-07-11 | $24.14 | $24.14 | $24.02 | $24.08 | $24.08 | 36,010 |
| 2023-07-10 | $24.13 | $24.20 | $24.01 | $24.09 | $24.09 | 36,262 |
| 2023-07-07 | $23.90 | $24.22 | $23.80 | $24.19 | $24.19 | 33,385 |
| 2023-07-06 | $23.99 | $24.06 | $23.76 | $23.95 | $23.95 | 31,693 |
| 2023-07-05 | $24.10 | $24.20 | $24.00 | $24.14 | $24.14 | 17,504 |
| 2023-07-03 | $23.95 | $24.20 | $23.95 | $24.10 | $24.10 | 20,107 |
| 2023-06-30 | $23.98 | $24.14 | $23.86 | $24.10 | $24.10 | 270,335 |
| 2023-06-29 | $23.90 | $24.09 | $23.73 | $23.98 | $23.98 | 25,361 |
| 2023-06-28 | $23.97 | $24.05 | $23.90 | $23.99 | $23.99 | 39,836 |
| 2023-06-27 | $24.09 | $24.18 | $23.91 | $23.93 | $23.93 | 21,360 |
| 2023-06-26 | $24.11 | $24.21 | $23.92 | $24.03 | $24.03 | 25,012 |
| 2023-06-23 | $24.10 | $24.15 | $24.00 | $24.10 | $24.10 | 63,255 |
| 2023-06-22 | $24.10 | $24.10 | $23.78 | $24.08 | $24.08 | 61,210 |
| 2023-06-21 | $24.00 | $24.10 | $23.76 | $24.07 | $24.07 | 29,416 |
| 2023-06-20 | $23.88 | $24.02 | $23.80 | $24.02 | $24.02 | 22,721 |
| 2023-06-16 | $24.08 | $24.08 | $23.85 | $23.96 | $23.96 | 17,782 |
| 2023-06-15 | $23.85 | $24.08 | $23.76 | $24.02 | $24.02 | 19,154 |
| 2023-06-14 | $24.15 | $24.15 | $23.68 | $23.85 | $23.85 | 26,722 |
| 2023-06-13 | $24.32 | $24.47 | $24.32 | $24.41 | $24.05 | 21,582 |
| 2023-06-12 | $24.37 | $24.41 | $24.18 | $24.31 | $23.95 | 23,588 |
| 2023-06-09 | $24.40 | $24.44 | $24.30 | $24.36 | $24.00 | 25,409 |
| 2023-06-08 | $24.46 | $24.50 | $24.36 | $24.40 | $24.04 | 33,613 |
| 2023-06-07 | $24.60 | $24.60 | $24.32 | $24.41 | $24.05 | 54,106 |
| 2023-06-06 | $24.53 | $24.55 | $24.40 | $24.55 | $24.19 | 23,450 |
| 2023-06-05 | $24.50 | $24.50 | $24.41 | $24.47 | $24.11 | 35,200 |
| 2023-06-02 | $24.58 | $24.64 | $24.48 | $24.49 | $24.13 | 94,217 |
| 2023-06-01 | $24.58 | $24.65 | $24.46 | $24.50 | $24.14 | 56,952 |
| 2023-05-31 | $24.42 | $24.59 | $24.41 | $24.52 | $24.16 | 162,656 |
| 2023-05-30 | $24.54 | $24.55 | $24.35 | $24.36 | $24.00 | 14,930 |
| 2023-05-26 | $24.41 | $24.53 | $24.28 | $24.53 | $24.53 | 84,800 |
| 2023-05-25 | $24.52 | $24.56 | $24.30 | $24.48 | $24.48 | 40,229 |
| 2023-05-24 | $24.48 | $24.63 | $24.41 | $24.52 | $24.52 | 32,776 |
| 2023-05-23 | $24.40 | $24.57 | $24.34 | $24.51 | $24.51 | 38,413 |
| 2023-05-22 | $24.47 | $24.58 | $24.41 | $24.49 | $24.49 | 47,285 |
| 2023-05-19 | $24.43 | $24.52 | $24.28 | $24.47 | $24.47 | 27,000 |
| 2023-05-18 | $24.28 | $24.51 | $24.26 | $24.43 | $24.43 | 23,545 |
| 2023-05-17 | $24.11 | $24.57 | $24.01 | $24.31 | $24.31 | 34,778 |
| 2023-05-16 | $24.27 | $24.27 | $24.08 | $24.11 | $24.11 | 28,257 |
| 2023-05-15 | $24.55 | $24.62 | $24.07 | $24.27 | $24.27 | 33,846 |
| 2023-05-12 | $24.38 | $24.57 | $24.26 | $24.50 | $24.50 | 53,202 |
| 2023-05-11 | $24.48 | $24.48 | $24.24 | $24.38 | $24.38 | 27,871 |
| 2023-05-10 | $24.54 | $24.69 | $24.42 | $24.50 | $24.50 | 20,375 |
| 2023-05-09 | $24.49 | $24.52 | $24.32 | $24.52 | $24.52 | 36,603 |
| 2023-05-08 | $24.31 | $24.60 | $24.23 | $24.60 | $24.60 | 25,639 |
| 2023-05-05 | $24.15 | $24.55 | $24.14 | $24.47 | $24.47 | 21,904 |
| 2023-05-04 | $23.98 | $24.17 | $23.83 | $24.10 | $24.10 | 35,322 |
| 2023-05-03 | $24.46 | $24.55 | $24.08 | $24.08 | $24.08 | 40,569 |
| 2023-05-02 | $24.44 | $24.50 | $24.19 | $24.40 | $24.40 | 54,352 |
| 2023-05-01 | $24.64 | $24.70 | $24.47 | $24.55 | $24.55 | 32,403 |
| 2023-04-28 | $24.59 | $24.68 | $24.54 | $24.64 | $24.64 | 159,313 |
| 2023-04-27 | $24.47 | $24.65 | $24.35 | $24.60 | $24.60 | 31,873 |
| 2023-04-26 | $24.55 | $24.65 | $24.35 | $24.35 | $24.35 | 30,497 |
| 2023-04-25 | $24.64 | $24.65 | $24.50 | $24.55 | $24.55 | 36,626 |
| 2023-04-24 | $24.51 | $24.69 | $24.50 | $24.65 | $24.65 | 63,459 |
| 2023-04-21 | $24.53 | $24.68 | $24.44 | $24.52 | $24.52 | 200,278 |
| 2023-04-20 | $24.51 | $24.63 | $24.43 | $24.52 | $24.52 | 33,308 |
| 2023-04-19 | $24.65 | $24.68 | $24.53 | $24.60 | $24.60 | 40,159 |
| 2023-04-18 | $24.58 | $24.70 | $24.49 | $24.70 | $24.70 | 37,717 |
| 2023-04-17 | $24.58 | $24.59 | $24.39 | $24.51 | $24.51 | 39,922 |
| 2023-04-14 | $24.46 | $24.65 | $24.34 | $24.63 | $24.63 | 58,251 |
| 2023-04-13 | $24.44 | $24.58 | $24.29 | $24.46 | $24.46 | 68,166 |
| 2023-04-12 | $24.50 | $24.60 | $24.25 | $24.31 | $24.31 | 75,459 |
| 2023-04-11 | $24.50 | $24.63 | $24.29 | $24.51 | $24.51 | 38,819 |
| 2023-04-10 | $24.47 | $24.50 | $24.36 | $24.50 | $24.50 | 14,646 |
| 2023-04-06 | $24.55 | $24.59 | $24.40 | $24.47 | $24.47 | 28,751 |
| 2023-04-05 | $24.60 | $24.65 | $24.44 | $24.56 | $24.56 | 34,191 |
| 2023-04-04 | $24.65 | $24.69 | $24.32 | $24.60 | $24.60 | 31,967 |
| 2023-04-03 | $24.85 | $24.89 | $24.58 | $24.60 | $24.60 | 58,944 |
| 2023-03-31 | $24.51 | $24.95 | $24.46 | $24.74 | $24.74 | 423,326 |
| 2023-03-30 | $24.59 | $24.60 | $24.45 | $24.50 | $24.50 | 48,519 |
| 2023-03-29 | $24.58 | $24.61 | $24.42 | $24.45 | $24.45 | 38,048 |
| 2023-03-28 | $24.47 | $24.69 | $24.35 | $24.40 | $24.40 | 104,952 |
| 2023-03-27 | $24.35 | $25.43 | $24.35 | $24.47 | $24.47 | 98,695 |
| 2023-03-24 | $24.15 | $24.35 | $23.98 | $24.25 | $24.25 | 35,214 |
| 2023-03-23 | $24.30 | $24.45 | $23.90 | $24.10 | $24.10 | 42,428 |
| 2023-03-22 | $24.13 | $24.48 | $23.98 | $24.26 | $24.26 | 36,689 |
| 2023-03-21 | $24.06 | $24.25 | $23.95 | $24.06 | $24.06 | 48,195 |
| 2023-03-20 | $24.10 | $24.12 | $23.60 | $23.95 | $23.95 | 27,362 |
| 2023-03-17 | $24.07 | $24.15 | $23.69 | $24.10 | $24.10 | 19,610 |
| 2023-03-16 | $22.85 | $24.13 | $22.85 | $24.13 | $24.13 | 47,265 |
| 2023-03-15 | $22.97 | $23.25 | $22.82 | $22.87 | $22.87 | 37,294 |
| 2023-03-14 | $22.86 | $23.64 | $22.86 | $23.00 | $23.00 | 31,331 |
| 2023-03-13 | $22.00 | $23.22 | $22.00 | $23.00 | $22.65 | 80,357 |
| 2023-03-10 | $23.80 | $24.00 | $23.26 | $23.28 | $22.92 | 26,503 |
| 2023-03-09 | $24.20 | $24.20 | $23.74 | $23.76 | $23.39 | 24,654 |
| 2023-03-08 | $24.18 | $24.27 | $24.12 | $24.12 | $23.75 | 43,746 |
| 2023-03-07 | $24.22 | $24.35 | $24.14 | $24.27 | $23.90 | 45,886 |
| 2023-03-06 | $24.18 | $24.34 | $24.08 | $24.29 | $23.92 | 29,520 |
| 2023-03-03 | $24.05 | $24.21 | $24.00 | $24.21 | $23.84 | 58,139 |
| 2023-03-02 | $23.90 | $24.06 | $23.70 | $23.94 | $23.57 | 21,637 |
| 2023-03-01 | $24.19 | $24.21 | $23.91 | $23.96 | $23.59 | 22,939 |
| 2023-02-28 | $24.30 | $24.38 | $23.98 | $24.12 | $23.75 | 142,626 |
| 2023-02-27 | $24.21 | $24.60 | $24.00 | $24.30 | $23.93 | 38,595 |
| 2023-02-24 | $24.10 | $24.20 | $23.93 | $24.06 | $23.69 | 28,057 |
| 2023-02-23 | $24.19 | $24.29 | $24.00 | $24.24 | $23.87 | 39,722 |
| 2023-02-22 | $23.76 | $24.28 | $23.74 | $24.12 | $23.75 | 28,382 |
| 2023-02-21 | $24.10 | $24.18 | $23.72 | $23.76 | $23.39 | 32,973 |
| 2023-02-17 | $24.35 | $24.40 | $24.17 | $24.29 | $23.92 | 42,045 |
| 2023-02-16 | $24.50 | $24.55 | $24.40 | $24.41 | $24.03 | 22,956 |
| 2023-02-15 | $24.59 | $24.65 | $24.51 | $24.60 | $24.22 | 44,325 |
| 2023-02-14 | $24.64 | $24.80 | $24.44 | $24.56 | $24.18 | 75,900 |
| 2023-02-13 | $24.57 | $24.70 | $24.55 | $24.69 | $24.31 | 30,816 |
| 2023-02-10 | $24.51 | $24.57 | $24.40 | $24.53 | $24.15 | 21,918 |
| 2023-02-09 | $24.78 | $24.84 | $24.42 | $24.55 | $24.17 | 60,089 |
| 2023-02-08 | $24.41 | $24.67 | $24.33 | $24.64 | $24.26 | 37,704 |
| 2023-02-07 | $24.45 | $24.59 | $24.19 | $24.39 | $24.01 | 47,138 |
| 2023-02-06 | $24.40 | $24.49 | $24.20 | $24.44 | $24.06 | 48,885 |
| 2023-02-03 | $24.68 | $24.87 | $24.42 | $24.54 | $24.16 | 82,756 |
| 2023-02-02 | $24.84 | $24.95 | $24.79 | $24.88 | $24.50 | 94,185 |
| 2023-02-01 | $24.62 | $24.90 | $24.59 | $24.78 | $24.40 | 42,491 |
| 2023-01-31 | $24.67 | $24.73 | $24.52 | $24.68 | $24.30 | 102,842 |
| 2023-01-30 | $24.44 | $24.67 | $24.39 | $24.66 | $24.28 | 57,186 |
| 2023-01-27 | $24.50 | $24.73 | $24.45 | $24.50 | $24.50 | 47,507 |
| 2023-01-26 | $24.45 | $24.73 | $24.45 | $24.56 | $24.56 | 56,198 |
| 2023-01-25 | $24.42 | $24.50 | $24.40 | $24.44 | $24.44 | 35,016 |
| 2023-01-24 | $23.73 | $24.68 | $23.73 | $24.59 | $24.59 | 52,431 |
| 2023-01-23 | $24.40 | $24.70 | $24.40 | $24.60 | $24.60 | 51,075 |
| 2023-01-20 | $24.40 | $24.62 | $24.24 | $24.42 | $24.42 | 66,606 |
| 2023-01-19 | $24.23 | $24.47 | $24.11 | $24.40 | $24.40 | 33,521 |
| 2023-01-18 | $24.36 | $24.57 | $24.16 | $24.23 | $24.23 | 44,977 |
| 2023-01-17 | $24.20 | $24.38 | $24.00 | $24.20 | $24.20 | 47,919 |
| 2023-01-13 | $24.03 | $24.32 | $23.99 | $24.20 | $24.20 | 23,096 |
| 2023-01-12 | $24.03 | $24.20 | $23.86 | $24.07 | $24.07 | 42,876 |
| 2023-01-11 | $23.98 | $24.09 | $23.87 | $23.96 | $23.96 | 24,432 |
| 2023-01-10 | $23.75 | $23.97 | $23.60 | $23.86 | $23.86 | 66,889 |
| 2023-01-09 | $23.88 | $24.14 | $23.66 | $23.80 | $23.80 | 56,142 |
| 2023-01-06 | $23.32 | $24.00 | $23.27 | $23.75 | $23.75 | 97,154 |
| 2023-01-05 | $22.70 | $23.30 | $22.66 | $23.19 | $23.19 | 36,780 |
| 2023-01-04 | $22.29 | $22.80 | $22.27 | $22.75 | $22.75 | 44,842 |
| 2023-01-03 | $21.98 | $22.41 | $21.69 | $22.16 | $22.16 | 57,837 |
| 2022-12-30 | $21.92 | $22.00 | $21.59 | $21.63 | $21.63 | 115,958 |
| 2022-12-29 | $21.87 | $22.09 | $21.80 | $21.91 | $21.91 | 51,432 |
| 2022-12-28 | $22.17 | $22.24 | $21.78 | $21.78 | $21.78 | 58,795 |
| 2022-12-27 | $22.27 | $22.50 | $22.00 | $22.09 | $22.09 | 30,289 |
| 2022-12-23 | $22.76 | $22.76 | $22.26 | $22.32 | $22.32 | 43,369 |
| 2022-12-22 | $23.00 | $23.17 | $22.58 | $22.69 | $22.69 | 62,829 |
| 2022-12-21 | $23.16 | $23.31 | $23.00 | $23.09 | $23.09 | 68,911 |
| 2022-12-20 | $23.00 | $23.14 | $22.89 | $23.13 | $23.13 | 33,665 |
| 2022-12-19 | $22.87 | $23.07 | $22.85 | $23.05 | $23.05 | 41,616 |
| 2022-12-16 | $22.87 | $23.13 | $22.75 | $22.85 | $22.85 | 41,985 |
| 2022-12-15 | $23.15 | $23.18 | $22.89 | $22.96 | $22.96 | 64,147 |
| 2022-12-14 | $23.11 | $23.22 | $23.00 | $23.15 | $23.15 | 44,455 |
| 2022-12-13 | $23.20 | $23.69 | $23.19 | $23.36 | $23.00 | 45,991 |
| 2022-12-12 | $23.19 | $23.29 | $22.88 | $22.92 | $22.57 | 53,748 |
| 2022-12-09 | $23.17 | $23.34 | $23.01 | $23.09 | $22.74 | 30,614 |
| 2022-12-08 | $23.41 | $23.46 | $23.20 | $23.23 | $22.87 | 47,612 |
| 2022-12-07 | $23.24 | $23.42 | $23.17 | $23.34 | $22.98 | 53,160 |
| 2022-12-06 | $23.43 | $23.55 | $23.02 | $23.22 | $22.87 | 49,760 |
| 2022-12-05 | $23.69 | $23.75 | $23.43 | $23.43 | $23.07 | 43,826 |
| 2022-12-02 | $23.54 | $23.80 | $23.54 | $23.77 | $23.41 | 59,673 |
| 2022-12-01 | $23.49 | $23.92 | $23.32 | $23.76 | $23.40 | 66,388 |
| 2022-11-30 | $22.79 | $23.37 | $22.73 | $23.37 | $23.01 | 95,691 |
| 2022-11-29 | $23.09 | $23.09 | $22.55 | $22.70 | $22.35 | 58,354 |
| 2022-11-28 | $22.92 | $23.09 | $22.88 | $23.05 | $22.70 | 27,798 |
| 2022-11-25 | $22.94 | $23.05 | $22.87 | $22.94 | $22.59 | 19,578 |
| 2022-11-23 | $22.90 | $23.07 | $22.80 | $22.90 | $22.55 | 55,475 |
| 2022-11-22 | $22.86 | $22.97 | $22.80 | $22.81 | $22.46 | 42,855 |
| 2022-11-21 | $22.95 | $23.14 | $22.52 | $22.76 | $22.41 | 57,809 |
| 2022-11-18 | $23.11 | $23.43 | $22.83 | $22.83 | $22.48 | 37,496 |
| 2022-11-17 | $23.16 | $23.16 | $22.93 | $23.00 | $22.65 | 40,200 |
| 2022-11-16 | $23.41 | $23.48 | $23.22 | $23.24 | $22.88 | 46,835 |
| 2022-11-15 | $23.05 | $23.50 | $23.05 | $23.49 | $23.13 | 54,466 |
| 2022-11-14 | $23.16 | $23.19 | $22.76 | $22.85 | $22.50 | 41,126 |
| 2022-11-11 | $23.12 | $23.37 | $22.84 | $23.21 | $22.86 | 26,169 |
| 2022-11-10 | $22.32 | $23.12 | $22.23 | $23.10 | $22.75 | 80,222 |
| 2022-11-09 | $22.02 | $22.06 | $21.62 | $21.93 | $21.59 | 84,746 |
| 2022-11-08 | $21.39 | $21.95 | $21.25 | $21.93 | $21.59 | 90,628 |
| 2022-11-07 | $21.18 | $21.37 | $21.04 | $21.33 | $21.00 | 39,617 |
| 2022-11-04 | $21.37 | $21.37 | $21.04 | $21.24 | $21.24 | 61,059 |
| 2022-11-03 | $21.31 | $21.36 | $21.10 | $21.36 | $21.36 | 53,038 |
| 2022-11-02 | $21.32 | $21.66 | $21.08 | $21.38 | $21.38 | 93,774 |
| 2022-11-01 | $21.87 | $22.01 | $21.22 | $21.29 | $21.29 | 80,357 |
| 2022-10-31 | $21.98 | $22.17 | $21.52 | $21.72 | $21.72 | 102,701 |
| 2022-10-28 | $22.08 | $22.27 | $21.93 | $21.99 | $21.99 | 44,502 |
| 2022-10-27 | $22.27 | $22.34 | $21.94 | $22.08 | $22.08 | 49,686 |
| 2022-10-26 | $22.21 | $22.56 | $22.20 | $22.21 | $22.21 | 51,279 |
| 2022-10-25 | $22.06 | $22.38 | $22.04 | $22.16 | $22.16 | 44,224 |
| 2022-10-24 | $22.09 | $22.37 | $21.92 | $21.98 | $21.98 | 27,737 |
| 2022-10-21 | $22.02 | $22.19 | $21.84 | $21.98 | $21.98 | 31,355 |
| 2022-10-20 | $22.44 | $22.44 | $22.07 | $22.11 | $22.11 | 45,810 |
| 2022-10-19 | $22.54 | $22.62 | $22.27 | $22.43 | $22.43 | 30,973 |
| 2022-10-18 | $22.56 | $22.74 | $22.50 | $22.58 | $22.58 | 36,542 |
| 2022-10-17 | $22.74 | $22.90 | $22.45 | $22.50 | $22.50 | 42,994 |
| 2022-10-14 | $22.68 | $22.92 | $22.52 | $22.57 | $22.57 | 18,646 |
| 2022-10-13 | $22.61 | $22.91 | $22.51 | $22.67 | $22.67 | 14,390 |
| 2022-10-12 | $22.94 | $23.14 | $22.79 | $22.80 | $22.80 | 23,587 |
| 2022-10-11 | $22.97 | $23.25 | $22.83 | $22.95 | $22.95 | 25,554 |
| 2022-10-10 | $23.55 | $23.55 | $22.97 | $23.08 | $23.08 | 31,558 |
| 2022-10-07 | $23.57 | $23.63 | $23.31 | $23.47 | $23.47 | 24,949 |
| 2022-10-06 | $23.77 | $23.87 | $23.65 | $23.68 | $23.68 | 35,223 |
| 2022-10-05 | $23.78 | $23.94 | $23.66 | $23.71 | $23.71 | 18,399 |
| 2022-10-04 | $23.92 | $24.13 | $23.91 | $23.93 | $23.93 | 40,488 |
| 2022-10-03 | $23.86 | $23.95 | $23.77 | $23.78 | $23.78 | 45,328 |
| 2022-09-30 | $23.08 | $23.64 | $23.03 | $23.64 | $23.64 | 211,850 |
| 2022-09-29 | $23.51 | $23.54 | $22.75 | $23.07 | $23.07 | 144,778 |
| 2022-09-28 | $23.27 | $23.57 | $23.18 | $23.57 | $23.57 | 52,141 |
| 2022-09-27 | $23.15 | $23.23 | $23.00 | $23.23 | $23.23 | 44,444 |
| 2022-09-26 | $23.20 | $23.27 | $22.94 | $23.13 | $23.13 | 48,875 |
| 2022-09-23 | $23.54 | $23.54 | $23.18 | $23.20 | $23.20 | 64,425 |
| 2022-09-22 | $23.75 | $23.75 | $23.39 | $23.54 | $23.54 | 37,088 |
| 2022-09-21 | $23.82 | $24.18 | $23.80 | $23.81 | $23.81 | 36,546 |
| 2022-09-20 | $24.00 | $24.00 | $23.70 | $23.82 | $23.82 | 53,138 |
| 2022-09-19 | $24.09 | $24.16 | $24.00 | $24.08 | $24.08 | 19,920 |
| 2022-09-16 | $23.95 | $24.18 | $23.88 | $24.10 | $24.10 | 29,195 |
| 2022-09-15 | $24.23 | $24.33 | $24.06 | $24.11 | $24.11 | 15,114 |
| 2022-09-14 | $24.17 | $24.30 | $24.00 | $24.24 | $24.24 | 33,584 |
| 2022-09-13 | $24.32 | $24.51 | $24.21 | $24.46 | $24.10 | 23,089 |
| 2022-09-12 | $24.40 | $24.69 | $24.36 | $24.57 | $24.21 | 27,773 |
| 2022-09-09 | $24.26 | $24.49 | $24.18 | $24.34 | $24.34 | 21,623 |
| 2022-09-08 | $24.32 | $24.54 | $24.03 | $24.15 | $24.15 | 41,478 |
| 2022-09-07 | $24.26 | $24.46 | $24.20 | $24.33 | $24.33 | 40,017 |
| 2022-09-06 | $24.47 | $24.47 | $24.26 | $24.26 | $24.26 | 24,012 |
| 2022-09-02 | $24.55 | $24.60 | $24.38 | $24.41 | $24.41 | 18,665 |
| 2022-09-01 | $24.49 | $24.51 | $24.24 | $24.37 | $24.37 | 28,782 |
| 2022-08-31 | $24.82 | $24.82 | $24.54 | $24.62 | $24.62 | 84,630 |
| 2022-08-30 | $24.80 | $24.83 | $24.60 | $24.73 | $24.73 | 46,143 |
| 2022-08-29 | $24.76 | $24.85 | $24.68 | $24.71 | $24.71 | 19,836 |
| 2022-08-26 | $24.74 | $24.86 | $24.71 | $24.82 | $24.82 | 57,492 |
| 2022-08-25 | $24.66 | $24.93 | $24.54 | $24.77 | $24.77 | 80,340 |
| 2022-08-24 | $24.46 | $24.82 | $24.38 | $24.54 | $24.54 | 82,558 |
| 2022-08-23 | $24.65 | $24.74 | $23.82 | $24.47 | $24.47 | 105,241 |
| 2022-08-22 | $24.69 | $24.75 | $24.62 | $24.65 | $24.65 | 70,899 |
| 2022-08-19 | $24.77 | $24.84 | $24.67 | $24.80 | $24.80 | 56,769 |
| 2022-08-18 | $24.85 | $24.88 | $24.77 | $24.87 | $24.87 | 80,338 |
| 2022-08-17 | $24.95 | $24.97 | $24.75 | $24.80 | $24.80 | 49,451 |
| 2022-08-16 | $25.07 | $25.10 | $24.85 | $24.95 | $24.95 | 43,815 |
| 2022-08-15 | $25.09 | $25.19 | $25.02 | $25.07 | $25.07 | 36,917 |
| 2022-08-12 | $25.05 | $25.14 | $25.04 | $25.08 | $25.08 | 24,872 |
| 2022-08-11 | $25.10 | $25.15 | $25.02 | $25.04 | $25.04 | 21,947 |
| 2022-08-10 | $25.14 | $25.14 | $24.98 | $25.06 | $25.06 | 26,056 |
| 2022-08-09 | $25.14 | $25.14 | $24.85 | $24.97 | $24.97 | 43,106 |
| 2022-08-08 | $25.10 | $25.20 | $25.06 | $25.06 | $25.06 | 56,964 |
| 2022-08-05 | $25.00 | $25.15 | $24.82 | $25.09 | $25.09 | 90,822 |
| 2022-08-04 | $25.22 | $25.28 | $25.08 | $25.24 | $25.24 | 67,218 |
| 2022-08-03 | $25.36 | $25.41 | $25.14 | $25.24 | $25.24 | 73,800 |
| 2022-08-02 | $25.05 | $25.38 | $24.99 | $25.16 | $25.16 | 134,045 |
| 2022-08-01 | $25.08 | $25.28 | $25.04 | $25.10 | $25.10 | 111,962 |
| 2022-07-29 | $25.19 | $25.33 | $25.17 | $25.23 | $25.23 | 156,911 |
| 2022-07-28 | $25.27 | $25.27 | $25.08 | $25.19 | $25.19 | 46,948 |
| 2022-07-27 | $24.94 | $25.26 | $24.90 | $25.25 | $25.25 | 145,163 |
| 2022-07-26 | $24.81 | $24.95 | $24.72 | $24.92 | $24.92 | 115,458 |
| 2022-07-25 | $24.75 | $24.84 | $24.62 | $24.81 | $24.81 | 30,606 |
| 2022-07-22 | $24.60 | $24.76 | $24.52 | $24.69 | $24.69 | 40,176 |
| 2022-07-21 | $24.47 | $24.51 | $24.40 | $24.40 | $24.40 | 30,034 |
| 2022-07-20 | $24.35 | $24.51 | $24.35 | $24.41 | $24.41 | 30,606 |
| 2022-07-19 | $24.31 | $24.35 | $24.22 | $24.34 | $24.34 | 31,113 |
| 2022-07-18 | $24.18 | $24.30 | $24.18 | $24.21 | $24.21 | 13,114 |
| 2022-07-15 | $23.98 | $24.15 | $23.96 | $24.15 | $24.15 | 18,827 |
| 2022-07-14 | $23.83 | $23.93 | $23.75 | $23.86 | $23.86 | 24,094 |
| 2022-07-13 | $23.85 | $24.02 | $23.85 | $23.86 | $23.86 | 55,437 |
| 2022-07-12 | $24.19 | $24.20 | $23.93 | $24.03 | $24.03 | 43,733 |
| 2022-07-11 | $23.82 | $24.23 | $23.82 | $24.04 | $24.04 | 17,823 |
| 2022-07-08 | $23.75 | $23.88 | $23.60 | $23.88 | $23.88 | 14,453 |
| 2022-07-07 | $23.61 | $23.86 | $23.55 | $23.75 | $23.75 | 35,081 |
| 2022-07-06 | $23.92 | $23.96 | $23.50 | $23.52 | $23.52 | 50,783 |
| 2022-07-05 | $23.90 | $23.96 | $23.66 | $23.90 | $23.90 | 25,700 |
| 2022-07-01 | $23.76 | $23.95 | $23.70 | $23.95 | $23.95 | 46,754 |
| 2022-06-30 | $23.60 | $23.74 | $23.26 | $23.61 | $23.61 | 65,141 |
| 2022-06-29 | $23.42 | $23.60 | $23.34 | $23.60 | $23.60 | 20,643 |
| 2022-06-28 | $23.62 | $23.75 | $23.21 | $23.40 | $23.40 | 28,371 |
| 2022-06-27 | $23.63 | $23.74 | $23.37 | $23.68 | $23.68 | 32,928 |
| 2022-06-24 | $23.61 | $23.69 | $23.53 | $23.66 | $23.66 | 26,372 |
| 2022-06-23 | $23.15 | $23.67 | $23.05 | $23.44 | $23.44 | 31,113 |
| 2022-06-22 | $23.03 | $23.30 | $22.94 | $23.05 | $23.05 | 69,747 |
| 2022-06-21 | $23.12 | $23.30 | $22.94 | $23.03 | $23.03 | 52,778 |
| 2022-06-17 | $23.16 | $23.30 | $22.87 | $22.88 | $22.88 | 55,136 |
| 2022-06-16 | $23.02 | $23.61 | $22.88 | $22.95 | $22.95 | 47,798 |
| 2022-06-15 | $23.03 | $23.43 | $22.97 | $23.31 | $23.31 | 47,443 |
| 2022-06-14 | $23.10 | $23.21 | $22.75 | $22.94 | $22.94 | 48,683 |
| 2022-06-13 | $23.75 | $23.77 | $23.15 | $23.33 | $22.97 | 101,626 |
| 2022-06-10 | $24.53 | $24.53 | $24.00 | $24.10 | $23.73 | 34,352 |
| 2022-06-09 | $24.77 | $24.82 | $24.62 | $24.68 | $24.30 | 46,854 |
| 2022-06-08 | $24.78 | $24.96 | $24.75 | $24.77 | $24.39 | 47,463 |
| 2022-06-07 | $24.62 | $24.93 | $24.62 | $24.79 | $24.41 | 48,738 |
| 2022-06-06 | $24.95 | $24.95 | $24.77 | $24.80 | $24.42 | 42,570 |
| 2022-06-03 | $24.75 | $24.98 | $24.73 | $24.85 | $24.47 | 33,996 |
| 2022-06-02 | $24.97 | $25.05 | $24.80 | $24.88 | $24.50 | 96,079 |
| 2022-06-01 | $25.12 | $25.19 | $24.87 | $25.01 | $24.62 | 47,555 |
| 2022-05-31 | $24.74 | $25.11 | $24.50 | $25.05 | $24.66 | 167,424 |
| 2022-05-27 | $24.07 | $24.88 | $24.07 | $24.80 | $24.42 | 64,912 |
| 2022-05-26 | $23.83 | $24.17 | $23.82 | $24.07 | $23.70 | 93,476 |
| 2022-05-25 | $23.41 | $24.10 | $23.41 | $23.72 | $23.35 | 188,975 |
| 2022-05-24 | $23.10 | $23.49 | $23.10 | $23.40 | $23.04 | 78,039 |
| 2022-05-23 | $23.39 | $23.46 | $23.11 | $23.11 | $22.75 | 71,385 |
| 2022-05-20 | $23.27 | $23.46 | $23.01 | $23.20 | $22.84 | 68,573 |
| 2022-05-19 | $23.26 | $23.40 | $23.09 | $23.13 | $22.77 | 62,100 |
| 2022-05-18 | $23.09 | $23.31 | $22.93 | $23.30 | $22.94 | 110,540 |
| 2022-05-17 | $23.68 | $23.79 | $23.15 | $23.15 | $22.79 | 107,405 |
| 2022-05-16 | $23.62 | $23.81 | $23.33 | $23.57 | $23.21 | 75,323 |
| 2022-05-13 | $23.45 | $23.73 | $23.40 | $23.45 | $23.09 | 35,770 |
| 2022-05-12 | $23.24 | $23.44 | $23.24 | $23.33 | $22.97 | 43,193 |
| 2022-05-11 | $23.26 | $23.50 | $23.15 | $23.19 | $22.83 | 38,124 |
| 2022-05-10 | $23.26 | $23.50 | $23.11 | $23.19 | $22.83 | 57,319 |
| 2022-05-09 | $23.37 | $23.81 | $23.07 | $23.11 | $22.75 | 76,820 |
| 2022-05-06 | $23.75 | $23.97 | $23.09 | $23.37 | $23.01 | 104,182 |
| 2022-05-05 | $24.35 | $24.35 | $23.76 | $23.81 | $23.44 | 95,465 |
| 2022-05-04 | $23.96 | $24.64 | $23.73 | $24.55 | $24.17 | 41,559 |
| 2022-05-03 | $23.87 | $23.96 | $23.67 | $23.88 | $23.51 | 53,322 |
| 2022-05-02 | $23.87 | $24.06 | $23.50 | $23.85 | $23.48 | 152,528 |
| 2022-04-29 | $24.08 | $24.12 | $23.80 | $23.95 | $23.58 | 415,921 |
| 2022-04-28 | $23.87 | $24.30 | $23.45 | $24.12 | $23.75 | 226,001 |
| 2022-04-27 | $24.20 | $24.37 | $23.78 | $23.83 | $23.46 | 89,774 |
| 2022-04-26 | $24.47 | $24.61 | $24.09 | $24.12 | $23.75 | 57,574 |
| 2022-04-25 | $24.54 | $24.54 | $24.34 | $24.42 | $24.04 | 46,606 |
| 2022-04-22 | $24.55 | $24.65 | $24.32 | $24.50 | $24.12 | 37,141 |
| 2022-04-21 | $24.93 | $25.05 | $24.54 | $24.55 | $24.17 | 68,636 |
| 2022-04-20 | $25.00 | $25.12 | $24.85 | $24.88 | $24.50 | 69,124 |
| 2022-04-19 | $24.85 | $24.99 | $24.80 | $24.84 | $24.46 | 21,612 |
| 2022-04-18 | $25.00 | $25.15 | $24.83 | $24.85 | $24.47 | 106,416 |
| 2022-04-14 | $24.99 | $25.15 | $24.95 | $24.95 | $24.57 | 63,628 |
| 2022-04-13 | $25.11 | $25.19 | $24.80 | $25.00 | $24.61 | 102,720 |
| 2022-04-12 | $25.18 | $25.22 | $25.00 | $25.02 | $24.63 | 60,764 |
| 2022-04-11 | $25.10 | $25.22 | $25.04 | $25.05 | $24.66 | 52,951 |
| 2022-04-08 | $25.20 | $25.30 | $25.11 | $25.12 | $24.73 | 183,066 |
| 2022-04-07 | $25.17 | $25.39 | $25.13 | $25.30 | $24.91 | 29,666 |
| 2022-04-06 | $25.20 | $25.35 | $25.12 | $25.21 | $24.82 | 81,736 |
| 2022-04-05 | $25.50 | $25.50 | $25.15 | $25.20 | $24.81 | 57,415 |
| 2022-04-04 | $25.49 | $25.58 | $25.37 | $25.47 | $25.08 | 40,663 |
| 2022-04-01 | $25.74 | $26.03 | $25.38 | $25.48 | $25.09 | 21,664 |
| 2022-03-31 | $25.67 | $25.88 | $25.56 | $25.57 | $25.18 | 51,616 |
| 2022-03-30 | $25.55 | $25.74 | $25.50 | $25.54 | $25.15 | 14,708 |
| 2022-03-29 | $25.40 | $25.55 | $25.34 | $25.55 | $25.16 | 34,339 |
| 2022-03-28 | $25.28 | $25.35 | $25.17 | $25.32 | $24.93 | 21,633 |
| 2022-03-25 | $25.52 | $25.64 | $25.12 | $25.18 | $24.79 | 67,940 |
| 2022-03-24 | $25.40 | $25.57 | $25.40 | $25.48 | $25.09 | 46,793 |
| 2022-03-23 | $25.39 | $25.45 | $25.30 | $25.34 | $24.95 | 34,648 |
| 2022-03-22 | $25.42 | $25.42 | $25.24 | $25.38 | $24.99 | 52,816 |
| 2022-03-21 | $25.67 | $25.70 | $25.33 | $25.40 | $25.01 | 27,708 |
| 2022-03-18 | $25.58 | $25.93 | $25.54 | $25.67 | $25.27 | 34,861 |
| 2022-03-17 | $25.42 | $25.72 | $25.42 | $25.60 | $25.21 | 23,962 |
| 2022-03-16 | $25.19 | $25.44 | $25.13 | $25.25 | $24.86 | 32,232 |
| 2022-03-15 | $25.21 | $25.24 | $25.07 | $25.13 | $24.74 | 37,663 |
| 2022-03-14 | $25.37 | $25.42 | $25.10 | $25.12 | $24.73 | 39,732 |
| 2022-03-11 | $25.80 | $25.93 | $25.60 | $25.76 | $25.00 | 24,384 |
| 2022-03-10 | $25.86 | $25.88 | $25.58 | $25.75 | $24.99 | 18,977 |
| 2022-03-09 | $25.77 | $26.06 | $25.74 | $25.86 | $25.10 | 16,546 |
| 2022-03-08 | $25.83 | $25.89 | $25.54 | $25.68 | $24.92 | 38,658 |
| 2022-03-07 | $26.00 | $26.00 | $25.75 | $25.83 | $25.07 | 63,414 |
| 2022-03-04 | $25.87 | $26.02 | $25.73 | $26.00 | $25.23 | 79,690 |
| 2022-03-03 | $26.04 | $26.15 | $25.88 | $25.95 | $25.19 | 38,401 |
| 2022-03-02 | $25.92 | $26.10 | $25.80 | $25.86 | $25.10 | 74,497 |
| 2022-03-01 | $25.82 | $26.04 | $25.74 | $25.81 | $25.05 | 102,322 |
| 2022-02-28 | $25.87 | $25.94 | $25.65 | $25.72 | $24.96 | 107,321 |
| 2022-02-25 | $25.66 | $26.00 | $25.66 | $25.73 | $24.97 | 17,120 |
| 2022-02-24 | $25.50 | $25.72 | $25.03 | $25.64 | $24.88 | 38,988 |
| 2022-02-23 | $25.58 | $25.70 | $25.58 | $25.64 | $24.88 | 19,702 |
| 2022-02-22 | $25.61 | $25.75 | $25.48 | $25.65 | $24.89 | 47,299 |
| 2022-02-18 | $25.74 | $25.96 | $25.53 | $25.67 | $24.91 | 47,954 |
| 2022-02-17 | $25.68 | $25.85 | $25.53 | $25.65 | $24.89 | 51,191 |
| 2022-02-16 | $25.63 | $25.83 | $25.52 | $25.66 | $24.90 | 38,162 |
| 2022-02-15 | $25.33 | $25.78 | $25.27 | $25.58 | $24.83 | 94,039 |
| 2022-02-14 | $25.46 | $25.48 | $25.20 | $25.30 | $24.55 | 67,413 |
| 2022-02-11 | $25.80 | $25.90 | $25.22 | $25.38 | $24.63 | 59,537 |
| 2022-02-10 | $26.00 | $26.00 | $25.69 | $25.75 | $24.99 | 88,827 |
| 2022-02-09 | $26.06 | $26.20 | $26.06 | $26.14 | $25.37 | 65,677 |
| 2022-02-08 | $26.17 | $26.25 | $26.05 | $26.05 | $25.28 | 103,341 |
| 2022-02-07 | $26.44 | $26.44 | $26.14 | $26.19 | $25.42 | 47,759 |
| 2022-02-04 | $26.52 | $26.54 | $26.25 | $26.38 | $25.60 | 86,430 |
| 2022-02-03 | $26.61 | $26.71 | $26.51 | $26.59 | $25.81 | 67,848 |
| 2022-02-02 | $26.77 | $26.80 | $26.51 | $26.73 | $25.94 | 54,976 |
| 2022-02-01 | $26.59 | $26.77 | $26.51 | $26.74 | $25.95 | 32,631 |
| 2022-01-31 | $26.44 | $26.62 | $26.35 | $26.62 | $25.84 | 66,698 |
| 2022-01-28 | $26.36 | $26.40 | $26.10 | $26.33 | $25.55 | 76,196 |
| 2022-01-27 | $26.60 | $26.65 | $26.33 | $26.35 | $25.57 | 51,994 |
| 2022-01-26 | $26.84 | $26.97 | $26.46 | $26.55 | $25.77 | 55,935 |
| 2022-01-25 | $26.63 | $26.96 | $26.63 | $26.81 | $26.02 | 34,684 |
| 2022-01-24 | $26.87 | $26.97 | $26.55 | $26.79 | $26.00 | 37,230 |
| 2022-01-21 | $27.02 | $27.11 | $26.83 | $26.87 | $26.08 | 33,307 |
| 2022-01-20 | $27.14 | $27.14 | $26.89 | $26.93 | $26.14 | 27,556 |
| 2022-01-19 | $27.06 | $27.12 | $27.02 | $27.04 | $26.24 | 23,958 |
| 2022-01-18 | $27.00 | $27.16 | $26.97 | $27.02 | $26.22 | 48,522 |
| 2022-01-14 | $27.17 | $27.21 | $27.10 | $27.10 | $26.30 | 18,571 |
| 2022-01-13 | $27.19 | $27.30 | $27.12 | $27.17 | $26.37 | 24,159 |
| 2022-01-12 | $27.20 | $27.22 | $27.12 | $27.16 | $26.36 | 17,257 |
| 2022-01-11 | $27.02 | $27.26 | $27.02 | $27.16 | $26.36 | 17,363 |
| 2022-01-10 | $26.99 | $27.25 | $26.86 | $26.98 | $26.19 | 68,017 |
| 2022-01-07 | $26.96 | $27.20 | $26.85 | $27.01 | $26.21 | 17,003 |
| 2022-01-06 | $27.07 | $27.18 | $26.85 | $27.04 | $26.24 | 74,574 |
| 2022-01-05 | $27.25 | $27.29 | $26.92 | $26.93 | $26.14 | 83,849 |
| 2022-01-04 | $27.25 | $27.25 | $26.95 | $27.19 | $26.39 | 31,058 |
| 2022-01-03 | $27.34 | $27.37 | $27.03 | $27.27 | $26.47 | 70,438 |
| 2021-12-31 | $27.21 | $27.36 | $27.10 | $27.34 | $26.53 | 63,675 |
| 2021-12-30 | $26.99 | $27.21 | $26.99 | $27.16 | $26.36 | 20,765 |
| 2021-12-29 | $27.00 | $27.01 | $26.90 | $26.99 | $26.19 | 62,736 |
| 2021-12-28 | $26.96 | $27.02 | $26.88 | $27.00 | $26.20 | 69,604 |
| 2021-12-27 | $26.98 | $27.01 | $26.90 | $26.92 | $26.13 | 14,310 |
| 2021-12-23 | $26.99 | $27.06 | $26.91 | $26.93 | $26.14 | 22,743 |
| 2021-12-22 | $26.91 | $27.18 | $26.90 | $26.98 | $26.19 | 43,669 |
| 2021-12-21 | $26.86 | $26.98 | $26.84 | $26.89 | $26.10 | 44,074 |
| 2021-12-20 | $26.82 | $27.02 | $26.75 | $26.76 | $25.97 | 38,781 |
| 2021-12-17 | $27.15 | $27.23 | $26.88 | $26.91 | $26.12 | 33,232 |
| 2021-12-16 | $26.89 | $27.27 | $26.83 | $27.27 | $26.47 | 53,449 |
| 2021-12-15 | $26.88 | $26.92 | $26.78 | $26.88 | $26.09 | 29,557 |
| 2021-12-14 | $26.92 | $26.98 | $26.84 | $26.88 | $26.09 | 14,907 |
| 2021-12-13 | $27.36 | $27.36 | $27.27 | $27.28 | $26.12 | 25,646 |
| 2021-12-10 | $27.39 | $27.39 | $27.21 | $27.27 | $26.11 | 13,540 |
| 2021-12-09 | $27.28 | $27.34 | $27.28 | $27.33 | $26.17 | 17,030 |
| 2021-12-08 | $27.31 | $27.39 | $27.17 | $27.25 | $26.09 | 22,434 |
| 2021-12-07 | $27.22 | $27.40 | $27.22 | $27.36 | $26.20 | 39,027 |
| 2021-12-06 | $26.98 | $27.15 | $26.93 | $27.14 | $25.99 | 40,661 |
| 2021-12-03 | $26.93 | $27.04 | $26.84 | $26.96 | $25.82 | 32,482 |
| 2021-12-02 | $26.79 | $27.07 | $26.76 | $26.89 | $25.75 | 33,130 |
| 2021-12-01 | $26.89 | $27.11 | $26.79 | $26.79 | $25.65 | 43,747 |
| 2021-11-30 | $26.91 | $26.95 | $26.66 | $26.74 | $25.61 | 157,754 |
| 2021-11-29 | $26.92 | $27.24 | $26.86 | $26.88 | $25.74 | 31,462 |
| 2021-11-26 | $27.10 | $27.12 | $26.87 | $26.87 | $25.73 | 29,499 |
| 2021-11-24 | $27.20 | $27.27 | $27.04 | $27.26 | $26.10 | 29,982 |
| 2021-11-23 | $27.13 | $27.18 | $27.00 | $27.13 | $25.98 | 26,127 |
| 2021-11-22 | $27.33 | $27.35 | $27.15 | $27.17 | $26.02 | 9,230 |
| 2021-11-19 | $27.36 | $27.36 | $27.26 | $27.28 | $26.12 | 18,839 |
| 2021-11-18 | $27.42 | $27.44 | $27.27 | $27.31 | $26.15 | 28,276 |
| 2021-11-17 | $27.36 | $27.48 | $27.31 | $27.45 | $26.29 | 20,289 |
| 2021-11-16 | $27.35 | $27.44 | $27.30 | $27.38 | $26.22 | 17,174 |
| 2021-11-15 | $27.59 | $27.59 | $27.35 | $27.43 | $26.27 | 20,330 |
| 2021-11-12 | $27.50 | $27.71 | $27.43 | $27.48 | $26.31 | 36,563 |
| 2021-11-11 | $27.65 | $27.70 | $27.46 | $27.47 | $26.31 | 21,363 |
| 2021-11-10 | $27.83 | $27.84 | $27.55 | $27.59 | $26.42 | 20,535 |
| 2021-11-09 | $27.91 | $27.92 | $27.85 | $27.91 | $26.73 | 19,717 |
| 2021-11-08 | $27.97 | $27.97 | $27.82 | $27.92 | $26.74 | 21,214 |
| 2021-11-05 | $27.86 | $27.98 | $27.86 | $27.93 | $26.75 | 32,450 |
| 2021-11-04 | $27.84 | $28.00 | $27.84 | $27.89 | $26.71 | 90,222 |
| 2021-11-03 | $27.90 | $27.92 | $27.82 | $27.84 | $26.66 | 25,675 |
| 2021-11-02 | $27.90 | $27.94 | $27.81 | $27.85 | $26.67 | 30,721 |
| 2021-11-01 | $27.90 | $27.96 | $27.82 | $27.84 | $26.66 | 178,487 |
| 2021-10-29 | $27.91 | $27.98 | $27.81 | $27.90 | $26.72 | 67,313 |
| 2021-10-28 | $27.94 | $27.98 | $27.86 | $27.92 | $26.74 | 66,166 |
| 2021-10-27 | $27.93 | $27.95 | $27.88 | $27.88 | $26.70 | 18,506 |
| 2021-10-26 | $27.91 | $27.98 | $27.88 | $27.91 | $26.73 | 33,562 |
| 2021-10-25 | $27.96 | $27.99 | $27.87 | $27.90 | $26.72 | 117,417 |
| 2021-10-22 | $28.00 | $28.03 | $27.86 | $27.92 | $26.74 | 44,460 |
| 2021-10-21 | $28.00 | $28.03 | $27.86 | $27.93 | $26.75 | 59,125 |
| 2021-10-20 | $27.78 | $28.04 | $27.75 | $27.99 | $26.80 | 74,297 |
| 2021-10-19 | $27.82 | $27.87 | $27.71 | $27.83 | $26.65 | 85,476 |
| 2021-10-18 | $27.80 | $27.85 | $27.71 | $27.79 | $26.61 | 40,953 |
| 2021-10-15 | $27.82 | $27.87 | $27.79 | $27.86 | $26.68 | 31,572 |
| 2021-10-14 | $27.77 | $27.85 | $27.71 | $27.82 | $26.64 | 36,261 |
| 2021-10-13 | $27.63 | $27.80 | $27.61 | $27.68 | $26.51 | 35,163 |
| 2021-10-12 | $27.30 | $27.64 | $27.30 | $27.63 | $26.46 | 70,492 |
| 2021-10-11 | $27.43 | $27.43 | $27.26 | $27.32 | $26.16 | 13,130 |
| 2021-10-08 | $27.36 | $27.44 | $27.13 | $27.42 | $26.26 | 32,049 |
| 2021-10-07 | $27.30 | $27.41 | $27.22 | $27.27 | $26.11 | 82,881 |
| 2021-10-06 | $27.32 | $27.46 | $27.16 | $27.27 | $26.11 | 78,297 |
| 2021-10-05 | $27.34 | $27.39 | $27.23 | $27.36 | $26.20 | 40,639 |
| 2021-10-04 | $27.50 | $27.50 | $27.18 | $27.25 | $26.09 | 58,543 |
| 2021-10-01 | $27.65 | $27.65 | $27.47 | $27.51 | $26.34 | 24,873 |
| 2021-09-30 | $27.74 | $27.74 | $27.50 | $27.50 | $26.33 | 116,051 |
| 2021-09-29 | $27.62 | $27.73 | $27.52 | $27.72 | $26.54 | 37,760 |
| 2021-09-28 | $27.48 | $27.60 | $27.24 | $27.57 | $26.40 | 103,739 |
| 2021-09-27 | $27.55 | $27.64 | $27.49 | $27.63 | $26.46 | 100,773 |
| 2021-09-24 | $27.63 | $27.66 | $27.52 | $27.62 | $26.45 | 47,098 |
| 2021-09-23 | $27.73 | $27.90 | $27.50 | $27.67 | $26.50 | 51,938 |
| 2021-09-22 | $27.47 | $27.73 | $27.27 | $27.73 | $26.55 | 57,751 |
| 2021-09-21 | $27.40 | $27.48 | $27.32 | $27.47 | $26.31 | 43,421 |
| 2021-09-20 | $27.20 | $27.39 | $27.14 | $27.32 | $26.16 | 51,497 |
| 2021-09-17 | $27.35 | $27.40 | $27.23 | $27.28 | $26.12 | 80,898 |
| 2021-09-16 | $27.04 | $27.35 | $27.03 | $27.30 | $26.14 | 114,323 |
| 2021-09-15 | $26.97 | $27.10 | $26.93 | $27.02 | $25.87 | 68,900 |
| 2021-09-14 | $27.04 | $27.15 | $26.91 | $26.92 | $25.78 | 28,060 |
| 2021-09-13 | $27.45 | $27.46 | $27.28 | $27.28 | $25.78 | 29,184 |
| 2021-09-10 | $27.51 | $27.67 | $26.95 | $27.38 | $25.87 | 61,890 |
| 2021-09-09 | $27.47 | $27.59 | $27.47 | $27.50 | $25.99 | 39,413 |
| 2021-09-08 | $27.56 | $27.59 | $27.45 | $27.48 | $25.97 | 25,832 |
| 2021-09-07 | $27.62 | $27.65 | $27.50 | $27.52 | $26.01 | 51,323 |
| 2021-09-03 | $27.64 | $27.69 | $27.62 | $27.62 | $26.10 | 25,083 |
| 2021-09-02 | $27.69 | $27.78 | $27.65 | $27.66 | $26.14 | 32,934 |
| 2021-09-01 | $27.61 | $27.75 | $27.57 | $27.69 | $26.17 | 33,509 |
| 2021-08-31 | $27.56 | $27.74 | $27.45 | $27.55 | $26.03 | 133,209 |
| 2021-08-30 | $27.67 | $27.88 | $27.54 | $27.64 | $26.12 | 35,112 |
| 2021-08-27 | $27.64 | $27.79 | $27.54 | $27.75 | $26.22 | 24,193 |
| 2021-08-26 | $27.74 | $27.74 | $27.56 | $27.59 | $26.07 | 19,464 |
| 2021-08-25 | $27.76 | $27.77 | $27.67 | $27.72 | $26.19 | 32,259 |
| 2021-08-24 | $27.66 | $27.74 | $27.61 | $27.72 | $26.19 | 30,202 |
| 2021-08-23 | $27.71 | $27.74 | $27.62 | $27.62 | $26.10 | 16,975 |
| 2021-08-20 | $27.57 | $27.75 | $27.57 | $27.64 | $26.12 | 29,208 |
| 2021-08-19 | $27.48 | $27.58 | $27.45 | $27.58 | $26.06 | 26,039 |
| 2021-08-18 | $27.41 | $27.55 | $27.37 | $27.52 | $26.01 | 26,321 |
| 2021-08-17 | $27.59 | $27.59 | $27.45 | $27.56 | $26.04 | 26,588 |
| 2021-08-16 | $27.54 | $27.60 | $27.49 | $27.56 | $26.04 | 25,254 |
| 2021-08-13 | $27.47 | $27.57 | $27.47 | $27.54 | $26.02 | 19,113 |
| 2021-08-12 | $27.38 | $27.53 | $27.36 | $27.47 | $25.96 | 27,286 |
| 2021-08-11 | $27.18 | $27.40 | $27.18 | $27.32 | $25.82 | 43,271 |
| 2021-08-10 | $27.60 | $27.60 | $26.24 | $27.18 | $25.68 | 98,681 |
| 2021-08-09 | $27.67 | $27.82 | $27.48 | $27.50 | $25.99 | 26,763 |
| 2021-08-06 | $27.65 | $27.85 | $27.59 | $27.61 | $26.09 | 73,875 |
| 2021-08-05 | $27.88 | $27.93 | $27.72 | $27.79 | $26.26 | 44,035 |
| 2021-08-04 | $27.78 | $27.88 | $27.68 | $27.88 | $26.35 | 43,249 |
| 2021-08-03 | $27.70 | $27.85 | $27.60 | $27.72 | $26.19 | 27,861 |
| 2021-08-02 | $27.86 | $27.86 | $27.69 | $27.70 | $26.18 | 33,953 |
| 2021-07-30 | $27.51 | $27.86 | $27.51 | $27.86 | $26.33 | 58,334 |
| 2021-07-29 | $27.54 | $27.54 | $27.43 | $27.54 | $26.02 | 39,281 |
| 2021-07-28 | $27.74 | $27.74 | $27.46 | $27.50 | $25.99 | 35,235 |
| 2021-07-27 | $27.55 | $27.74 | $27.36 | $27.69 | $26.17 | 70,610 |
| 2021-07-26 | $27.69 | $27.77 | $27.62 | $27.62 | $26.10 | 28,902 |
| 2021-07-23 | $27.65 | $27.71 | $27.52 | $27.68 | $26.16 | 26,908 |
| 2021-07-22 | $27.58 | $27.70 | $27.52 | $27.56 | $26.04 | 45,005 |
| 2021-07-21 | $27.76 | $27.78 | $27.57 | $27.60 | $26.08 | 32,984 |
| 2021-07-20 | $27.52 | $27.75 | $27.52 | $27.66 | $26.14 | 21,457 |
| 2021-07-19 | $27.61 | $27.78 | $27.44 | $27.61 | $26.09 | 29,642 |
| 2021-07-16 | $27.69 | $27.80 | $27.62 | $27.69 | $26.17 | 12,592 |
| 2021-07-15 | $27.91 | $27.95 | $27.64 | $27.69 | $26.17 | 43,312 |
| 2021-07-14 | $27.81 | $27.94 | $27.75 | $27.91 | $26.37 | 22,324 |
| 2021-07-13 | $27.84 | $27.86 | $27.65 | $27.74 | $26.21 | 35,800 |
| 2021-07-12 | $27.73 | $27.84 | $27.73 | $27.84 | $26.31 | 39,252 |
| 2021-07-09 | $27.70 | $27.84 | $27.70 | $27.77 | $26.24 | 20,161 |
| 2021-07-08 | $27.69 | $27.75 | $27.68 | $27.74 | $26.21 | 22,539 |
| 2021-07-07 | $27.56 | $27.78 | $27.56 | $27.73 | $26.20 | 40,763 |
| 2021-07-06 | $27.56 | $27.64 | $27.49 | $27.62 | $26.10 | 44,652 |
| 2021-07-02 | $27.50 | $27.64 | $27.50 | $27.56 | $26.04 | 43,263 |
| 2021-07-01 | $27.54 | $27.63 | $27.50 | $27.55 | $26.03 | 33,183 |
| 2021-06-30 | $27.55 | $27.63 | $27.50 | $27.51 | $26.00 | 104,403 |
| 2021-06-29 | $27.61 | $27.61 | $27.50 | $27.55 | $26.03 | 25,231 |
| 2021-06-28 | $27.62 | $27.62 | $27.50 | $27.55 | $26.03 | 19,670 |
| 2021-06-25 | $27.68 | $27.78 | $27.55 | $27.55 | $26.03 | 44,787 |
| 2021-06-24 | $27.85 | $27.85 | $27.72 | $27.74 | $26.21 | 49,838 |
| 2021-06-23 | $27.96 | $27.96 | $27.80 | $27.82 | $26.29 | 62,624 |
| 2021-06-22 | $27.89 | $27.96 | $27.89 | $27.93 | $26.39 | 97,607 |
| 2021-06-21 | $27.84 | $27.99 | $27.78 | $27.98 | $26.44 | 50,190 |
| 2021-06-18 | $27.84 | $27.94 | $27.79 | $27.85 | $26.32 | 31,995 |
| 2021-06-17 | $27.81 | $27.90 | $27.81 | $27.87 | $26.34 | 59,722 |
| 2021-06-16 | $27.89 | $27.95 | $27.84 | $27.90 | $26.36 | 81,289 |
| 2021-06-15 | $27.82 | $27.88 | $27.81 | $27.85 | $26.32 | 26,896 |
| 2021-06-14 | $27.80 | $27.91 | $27.67 | $27.91 | $26.37 | 80,266 |
| 2021-06-11 | $27.83 | $28.00 | $27.81 | $28.00 | $26.12 | 55,276 |
| 2021-06-10 | $27.80 | $27.94 | $27.73 | $27.94 | $26.07 | 35,291 |
| 2021-06-09 | $27.60 | $27.75 | $27.54 | $27.75 | $25.89 | 32,855 |
| 2021-06-08 | $27.73 | $27.73 | $27.52 | $27.58 | $25.73 | 23,586 |
| 2021-06-07 | $27.56 | $27.68 | $27.56 | $27.66 | $25.81 | 18,808 |
| 2021-06-04 | $27.59 | $27.68 | $27.56 | $27.68 | $25.82 | 24,904 |
| 2021-06-03 | $27.50 | $27.58 | $27.50 | $27.56 | $25.71 | 31,870 |
| 2021-06-02 | $27.39 | $27.56 | $27.36 | $27.56 | $25.71 | 43,140 |
| 2021-06-01 | $27.21 | $27.36 | $27.18 | $27.33 | $25.50 | 63,987 |
| 2021-05-28 | $27.14 | $27.26 | $27.05 | $27.16 | $25.34 | 98,967 |
| 2021-05-27 | $27.14 | $27.15 | $27.07 | $27.08 | $25.26 | 19,312 |
| 2021-05-26 | $27.14 | $27.14 | $27.06 | $27.09 | $25.27 | 22,234 |
| 2021-05-25 | $27.16 | $27.16 | $27.02 | $27.13 | $25.31 | 40,258 |
| 2021-05-24 | $27.30 | $27.33 | $27.10 | $27.15 | $25.33 | 78,941 |
| 2021-05-21 | $27.43 | $27.48 | $27.14 | $27.19 | $25.37 | 86,884 |
| 2021-05-20 | $27.28 | $27.45 | $27.17 | $27.44 | $25.60 | 46,236 |
| 2021-05-19 | $27.09 | $27.25 | $27.09 | $27.25 | $25.42 | 22,498 |
| 2021-05-18 | $27.06 | $27.17 | $27.06 | $27.16 | $25.34 | 44,759 |
| 2021-05-17 | $27.00 | $27.05 | $26.87 | $27.03 | $25.22 | 19,451 |
| 2021-05-14 | $26.88 | $27.05 | $26.82 | $26.92 | $25.12 | 22,129 |
| 2021-05-13 | $26.85 | $27.20 | $26.73 | $26.73 | $24.94 | 30,940 |
| 2021-05-12 | $27.10 | $27.15 | $26.73 | $26.77 | $24.98 | 45,960 |
| 2021-05-11 | $27.26 | $27.35 | $27.14 | $27.18 | $25.36 | 22,051 |
| 2021-05-10 | $27.36 | $27.41 | $27.27 | $27.38 | $25.54 | 29,453 |
| 2021-05-07 | $27.26 | $27.36 | $27.26 | $27.36 | $25.53 | 23,840 |
| 2021-05-06 | $27.37 | $27.53 | $27.15 | $27.22 | $25.40 | 106,712 |
| 2021-05-05 | $27.55 | $27.57 | $27.40 | $27.43 | $25.59 | 30,900 |
| 2021-05-04 | $27.45 | $27.55 | $27.40 | $27.55 | $25.70 | 28,780 |
| 2021-05-03 | $27.43 | $27.52 | $27.41 | $27.44 | $25.60 | 22,461 |
| 2021-04-30 | $27.51 | $27.52 | $27.38 | $27.38 | $25.54 | 88,877 |
| 2021-04-29 | $27.56 | $27.58 | $27.45 | $27.53 | $25.68 | 14,595 |
| 2021-04-28 | $27.60 | $27.60 | $27.49 | $27.54 | $25.69 | 27,601 |
| 2021-04-27 | $27.64 | $27.64 | $27.56 | $27.62 | $25.77 | 15,300 |
| 2021-04-26 | $27.62 | $27.69 | $27.60 | $27.68 | $25.82 | 26,987 |
| 2021-04-23 | $27.58 | $27.69 | $27.53 | $27.67 | $25.82 | 41,335 |
| 2021-04-22 | $27.78 | $27.78 | $27.52 | $27.58 | $25.73 | 39,369 |
| 2021-04-21 | $27.55 | $27.73 | $27.55 | $27.63 | $25.78 | 27,422 |
| 2021-04-20 | $27.63 | $27.63 | $27.50 | $27.51 | $25.67 | 28,373 |
| 2021-04-19 | $27.65 | $27.67 | $27.56 | $27.66 | $25.81 | 17,061 |
| 2021-04-16 | $27.65 | $27.65 | $27.56 | $27.65 | $25.80 | 34,090 |
| 2021-04-15 | $27.65 | $27.65 | $27.51 | $27.64 | $25.79 | 44,424 |
| 2021-04-14 | $27.60 | $27.61 | $27.55 | $27.57 | $25.72 | 20,925 |
| 2021-04-13 | $27.57 | $27.62 | $27.52 | $27.55 | $25.70 | 44,434 |
| 2021-04-12 | $27.60 | $27.60 | $27.51 | $27.58 | $25.73 | 42,377 |
| 2021-04-09 | $27.59 | $27.65 | $27.52 | $27.64 | $25.79 | 62,362 |
| 2021-04-08 | $27.66 | $27.66 | $27.47 | $27.65 | $25.80 | 39,919 |
| 2021-04-07 | $27.60 | $27.75 | $27.60 | $27.61 | $25.76 | 51,988 |
| 2021-04-06 | $27.53 | $27.67 | $27.50 | $27.63 | $25.78 | 63,955 |
| 2021-04-05 | $27.50 | $27.59 | $27.44 | $27.57 | $25.72 | 41,272 |
| 2021-04-01 | $27.39 | $27.49 | $27.31 | $27.47 | $25.63 | 44,001 |
| 2021-03-31 | $27.32 | $27.51 | $27.26 | $27.26 | $25.43 | 94,824 |
| 2021-03-30 | $27.23 | $27.30 | $27.08 | $27.30 | $25.47 | 19,829 |
| 2021-03-29 | $27.34 | $27.34 | $27.11 | $27.16 | $25.34 | 9,831 |
| 2021-03-26 | $27.35 | $27.35 | $27.24 | $27.26 | $25.43 | 17,561 |
| 2021-03-25 | $27.26 | $27.32 | $27.20 | $27.29 | $25.46 | 21,409 |
| 2021-03-24 | $27.30 | $27.50 | $27.30 | $27.30 | $25.47 | 69,341 |
| 2021-03-23 | $27.16 | $27.36 | $27.16 | $27.33 | $25.50 | 39,020 |
| 2021-03-22 | $26.95 | $27.18 | $26.94 | $27.08 | $25.26 | 21,118 |
| 2021-03-19 | $27.13 | $27.13 | $26.75 | $26.96 | $25.15 | 86,663 |
| 2021-03-18 | $27.24 | $27.24 | $26.99 | $26.99 | $25.18 | 31,485 |
| 2021-03-17 | $27.39 | $27.39 | $27.24 | $27.30 | $25.47 | 24,568 |
| 2021-03-16 | $27.20 | $27.47 | $27.20 | $27.42 | $25.58 | 49,508 |
| 2021-03-15 | $27.18 | $27.30 | $27.09 | $27.27 | $25.44 | 59,163 |
| 2021-03-12 | $27.27 | $27.27 | $27.01 | $27.17 | $25.35 | 49,554 |
| 2021-03-11 | $27.33 | $27.60 | $27.32 | $27.60 | $25.41 | 37,255 |
| 2021-03-10 | $27.25 | $27.32 | $27.19 | $27.26 | $25.10 | 72,037 |
| 2021-03-09 | $27.24 | $27.25 | $27.16 | $27.21 | $25.05 | 22,886 |
| 2021-03-08 | $27.23 | $27.24 | $27.10 | $27.24 | $25.08 | 50,272 |
| 2021-03-05 | $27.02 | $27.25 | $26.91 | $27.20 | $25.04 | 53,394 |
| 2021-03-04 | $27.14 | $27.20 | $26.91 | $26.91 | $24.78 | 27,013 |
| 2021-03-03 | $27.06 | $27.23 | $26.80 | $27.20 | $25.04 | 32,019 |
| 2021-03-02 | $26.91 | $27.06 | $26.85 | $27.06 | $24.91 | 22,554 |
| 2021-03-01 | $26.65 | $26.90 | $26.65 | $26.90 | $24.77 | 53,813 |
| 2021-02-26 | $26.71 | $26.71 | $26.44 | $26.65 | $24.54 | 54,038 |
| 2021-02-25 | $26.70 | $26.70 | $26.44 | $26.56 | $24.45 | 115,320 |
| 2021-02-24 | $26.73 | $26.77 | $26.64 | $26.70 | $24.58 | 117,703 |
| 2021-02-23 | $26.77 | $26.78 | $26.71 | $26.73 | $24.61 | 45,508 |
| 2021-02-22 | $26.68 | $26.82 | $26.68 | $26.73 | $24.61 | 40,356 |
| 2021-02-19 | $26.81 | $26.84 | $26.70 | $26.81 | $24.68 | 26,994 |
| 2021-02-18 | $26.84 | $26.84 | $26.67 | $26.76 | $24.64 | 93,462 |
| 2021-02-17 | $26.84 | $26.88 | $26.72 | $26.84 | $24.71 | 59,645 |
| 2021-02-16 | $26.86 | $26.92 | $26.70 | $26.70 | $24.58 | 96,868 |
| 2021-02-12 | $27.05 | $27.05 | $26.80 | $26.89 | $24.76 | 48,586 |
| 2021-02-11 | $27.18 | $27.18 | $26.95 | $26.99 | $24.85 | 27,759 |
| 2021-02-10 | $27.15 | $27.19 | $27.08 | $27.13 | $24.98 | 26,941 |
| 2021-02-09 | $27.20 | $27.31 | $27.15 | $27.17 | $25.01 | 58,556 |
| 2021-02-08 | $27.48 | $27.48 | $27.22 | $27.28 | $25.12 | 73,554 |
| 2021-02-05 | $27.38 | $27.48 | $27.35 | $27.48 | $25.30 | 49,584 |
| 2021-02-04 | $27.37 | $27.47 | $27.23 | $27.33 | $25.16 | 35,725 |
| 2021-02-03 | $27.49 | $27.51 | $27.21 | $27.25 | $25.09 | 60,772 |
| 2021-02-02 | $27.38 | $27.58 | $27.37 | $27.46 | $25.28 | 31,869 |
| 2021-02-01 | $27.42 | $27.47 | $27.25 | $27.26 | $25.10 | 24,476 |
| 2021-01-29 | $27.42 | $27.48 | $27.17 | $27.30 | $25.13 | 88,551 |
| 2021-01-28 | $27.37 | $27.45 | $27.23 | $27.40 | $25.23 | 25,520 |
| 2021-01-27 | $27.31 | $27.56 | $27.21 | $27.23 | $25.07 | 37,242 |
| 2021-01-26 | $27.54 | $27.59 | $27.36 | $27.37 | $25.20 | 29,404 |
| 2021-01-25 | $27.49 | $27.60 | $27.49 | $27.53 | $25.35 | 18,568 |
| 2021-01-22 | $27.41 | $27.60 | $27.41 | $27.49 | $25.31 | 17,534 |
| 2021-01-21 | $27.51 | $27.61 | $27.42 | $27.44 | $25.26 | 48,157 |
| 2021-01-20 | $27.47 | $27.51 | $27.37 | $27.47 | $25.29 | 28,610 |
| 2021-01-19 | $27.39 | $27.42 | $27.33 | $27.41 | $25.24 | 30,211 |
| 2021-01-15 | $27.53 | $27.61 | $27.19 | $27.33 | $25.16 | 62,117 |
| 2021-01-14 | $27.23 | $27.46 | $27.23 | $27.46 | $25.28 | 46,747 |
| 2021-01-13 | $26.94 | $27.20 | $26.94 | $27.14 | $24.99 | 30,047 |
| 2021-01-12 | $26.86 | $27.00 | $26.78 | $26.86 | $24.73 | 92,041 |
| 2021-01-11 | $26.86 | $26.91 | $26.84 | $26.86 | $24.73 | 94,095 |
| 2021-01-08 | $27.10 | $27.20 | $26.93 | $26.99 | $24.85 | 77,940 |
| 2021-01-07 | $27.57 | $27.57 | $26.87 | $27.00 | $24.86 | 87,319 |
| 2021-01-06 | $27.96 | $27.96 | $27.14 | $27.41 | $25.24 | 41,610 |
| 2021-01-05 | $27.97 | $28.03 | $27.81 | $27.85 | $25.64 | 29,483 |
| 2021-01-04 | $28.47 | $28.47 | $27.87 | $27.91 | $25.70 | 57,830 |
| 2020-12-31 | $28.22 | $28.43 | $28.14 | $28.43 | $26.17 | 147,363 |
| 2020-12-30 | $28.12 | $28.22 | $28.05 | $28.21 | $25.97 | 27,281 |
| 2020-12-29 | $28.15 | $28.19 | $28.04 | $28.14 | $25.91 | 35,801 |
| 2020-12-28 | $28.09 | $28.13 | $27.96 | $28.13 | $25.90 | 33,725 |
| 2020-12-24 | $27.92 | $28.09 | $27.89 | $28.09 | $25.86 | 38,660 |
| 2020-12-23 | $27.99 | $27.99 | $27.85 | $27.92 | $25.70 | 50,003 |
| 2020-12-22 | $27.87 | $28.13 | $27.73 | $27.87 | $25.66 | 53,726 |
| 2020-12-21 | $27.81 | $27.88 | $27.74 | $27.80 | $25.59 | 43,230 |
| 2020-12-18 | $27.81 | $27.85 | $27.71 | $27.85 | $25.64 | 29,133 |
| 2020-12-17 | $27.59 | $27.81 | $27.55 | $27.80 | $25.59 | 28,672 |
| 2020-12-16 | $27.60 | $27.64 | $27.40 | $27.62 | $25.43 | 55,000 |
| 2020-12-15 | $27.44 | $27.60 | $27.34 | $27.60 | $25.41 | 35,318 |
| 2020-12-14 | $27.64 | $27.64 | $27.32 | $27.42 | $25.24 | 54,978 |
| 2020-12-11 | $27.72 | $27.97 | $27.72 | $27.91 | $25.36 | 50,430 |
| 2020-12-10 | $27.76 | $27.91 | $27.71 | $27.81 | $25.27 | 36,371 |
| 2020-12-09 | $27.70 | $27.79 | $27.63 | $27.79 | $25.25 | 57,172 |
| 2020-12-08 | $27.52 | $27.72 | $27.42 | $27.66 | $25.14 | 70,997 |
| 2020-12-07 | $27.48 | $27.56 | $27.48 | $27.53 | $25.01 | 19,532 |
| 2020-12-04 | $27.47 | $27.60 | $27.47 | $27.59 | $25.07 | 39,164 |
| 2020-12-03 | $27.45 | $27.48 | $27.35 | $27.45 | $24.94 | 269,229 |
| 2020-12-02 | $27.30 | $27.50 | $27.21 | $27.45 | $24.94 | 53,887 |
| 2020-12-01 | $27.35 | $27.47 | $27.20 | $27.29 | $24.80 | 46,275 |
| 2020-11-30 | $27.40 | $27.53 | $27.30 | $27.30 | $24.81 | 65,760 |
| 2020-11-27 | $27.53 | $27.58 | $27.43 | $27.56 | $25.04 | 24,098 |
| 2020-11-25 | $27.43 | $27.50 | $27.43 | $27.44 | $24.93 | 29,808 |
| 2020-11-24 | $27.50 | $27.63 | $27.41 | $27.50 | $24.99 | 53,406 |
| 2020-11-23 | $27.42 | $27.55 | $27.37 | $27.41 | $24.91 | 58,472 |
| 2020-11-20 | $27.42 | $27.47 | $27.33 | $27.42 | $24.91 | 40,425 |
| 2020-11-19 | $27.42 | $27.42 | $27.33 | $27.38 | $24.88 | 39,636 |
| 2020-11-18 | $27.40 | $27.55 | $27.36 | $27.42 | $24.91 | 106,778 |
| 2020-11-17 | $27.40 | $27.47 | $27.29 | $27.38 | $24.88 | 33,726 |
| 2020-11-16 | $27.15 | $27.55 | $27.15 | $27.41 | $24.91 | 53,333 |
| 2020-11-13 | $27.12 | $27.16 | $27.06 | $27.10 | $24.62 | 43,618 |
| 2020-11-12 | $27.12 | $27.12 | $26.96 | $27.12 | $24.64 | 28,283 |
| 2020-11-11 | $26.97 | $27.19 | $26.91 | $27.13 | $24.65 | 61,625 |
| 2020-11-10 | $26.83 | $26.97 | $26.77 | $26.84 | $24.39 | 35,224 |
| 2020-11-09 | $26.81 | $26.92 | $26.67 | $26.87 | $24.41 | 85,878 |
| 2020-11-06 | $26.76 | $26.76 | $26.55 | $26.60 | $24.17 | 87,947 |
| 2020-11-05 | $26.84 | $26.95 | $26.66 | $26.70 | $24.26 | 140,568 |
| 2020-11-04 | $26.87 | $27.14 | $26.68 | $26.73 | $24.29 | 127,115 |
| 2020-11-03 | $26.78 | $26.90 | $26.63 | $26.63 | $24.20 | 44,349 |
| 2020-11-02 | $26.70 | $26.89 | $26.62 | $26.62 | $24.19 | 27,616 |
| 2020-10-30 | $26.84 | $27.00 | $26.50 | $26.62 | $24.19 | 83,851 |
| 2020-10-29 | $26.96 | $27.25 | $26.76 | $26.76 | $24.31 | 48,810 |
| 2020-10-28 | $27.19 | $27.19 | $26.96 | $26.97 | $24.51 | 63,856 |
| 2020-10-27 | $27.41 | $27.42 | $27.20 | $27.32 | $24.82 | 22,290 |
| 2020-10-26 | $27.21 | $27.42 | $26.97 | $27.31 | $24.81 | 43,950 |
| 2020-10-23 | $27.05 | $27.25 | $27.00 | $27.25 | $24.76 | 36,543 |
| 2020-10-22 | $27.03 | $27.08 | $26.86 | $27.08 | $24.61 | 21,448 |
| 2020-10-21 | $27.29 | $27.29 | $26.83 | $26.92 | $24.46 | 62,678 |
| 2020-10-20 | $27.28 | $27.39 | $27.21 | $27.21 | $24.72 | 40,623 |
| 2020-10-19 | $27.44 | $27.50 | $27.21 | $27.28 | $24.79 | 46,865 |
| 2020-10-16 | $27.53 | $27.61 | $27.40 | $27.40 | $24.90 | 31,482 |
| 2020-10-15 | $27.48 | $27.58 | $27.44 | $27.45 | $24.94 | 44,802 |
| 2020-10-14 | $27.53 | $27.71 | $27.47 | $27.64 | $25.11 | 49,445 |
| 2020-10-13 | $27.54 | $27.65 | $27.38 | $27.65 | $25.12 | 35,238 |
| 2020-10-12 | $27.36 | $27.49 | $27.30 | $27.49 | $24.98 | 20,847 |
| 2020-10-09 | $27.50 | $27.68 | $27.21 | $27.24 | $24.75 | 49,731 |
| 2020-10-08 | $27.32 | $27.76 | $27.32 | $27.45 | $24.94 | 45,286 |
| 2020-10-07 | $27.36 | $27.51 | $27.36 | $27.49 | $24.98 | 26,688 |
| 2020-10-06 | $27.47 | $27.77 | $27.27 | $27.40 | $24.90 | 55,809 |
| 2020-10-05 | $26.99 | $27.44 | $26.92 | $27.33 | $24.83 | 49,450 |
| 2020-10-02 | $26.89 | $27.05 | $26.87 | $26.96 | $24.50 | 31,959 |
| 2020-10-01 | $27.02 | $27.02 | $26.82 | $26.99 | $24.52 | 52,080 |
| 2020-09-30 | $26.76 | $27.10 | $26.64 | $26.71 | $24.27 | 201,270 |
| 2020-09-29 | $27.05 | $27.08 | $26.68 | $26.76 | $24.31 | 83,574 |
| 2020-09-28 | $26.96 | $27.18 | $26.95 | $27.01 | $24.54 | 65,246 |
| 2020-09-25 | $26.47 | $26.86 | $26.47 | $26.86 | $24.41 | 54,393 |
| 2020-09-24 | $26.46 | $26.56 | $26.01 | $26.36 | $23.95 | 78,327 |
| 2020-09-23 | $26.68 | $26.68 | $26.41 | $26.46 | $24.04 | 66,058 |
| 2020-09-22 | $26.55 | $26.69 | $26.55 | $26.68 | $24.24 | 50,421 |
| 2020-09-21 | $26.53 | $26.58 | $26.33 | $26.55 | $24.12 | 26,234 |
| 2020-09-18 | $26.58 | $26.65 | $26.48 | $26.58 | $24.15 | 21,338 |
| 2020-09-17 | $26.56 | $26.62 | $26.44 | $26.52 | $24.10 | 56,384 |
| 2020-09-16 | $26.63 | $26.69 | $26.60 | $26.61 | $24.18 | 232,342 |
| 2020-09-15 | $26.70 | $26.70 | $26.55 | $26.58 | $24.15 | 107,007 |
| 2020-09-14 | $26.72 | $26.73 | $26.51 | $26.62 | $24.19 | 69,132 |
| 2020-09-11 | $27.06 | $27.06 | $26.90 | $26.90 | $24.12 | 32,320 |
| 2020-09-10 | $27.12 | $27.12 | $26.98 | $26.98 | $24.19 | 78,725 |
| 2020-09-09 | $27.11 | $27.12 | $27.01 | $27.03 | $24.23 | 62,023 |
| 2020-09-08 | $27.26 | $27.26 | $26.97 | $26.97 | $24.18 | 56,076 |
| 2020-09-04 | $27.35 | $27.39 | $27.07 | $27.21 | $24.39 | 43,089 |
| 2020-09-03 | $27.60 | $27.68 | $27.19 | $27.26 | $24.44 | 30,188 |
| 2020-09-02 | $27.28 | $27.79 | $27.16 | $27.55 | $24.70 | 254,177 |
| 2020-09-01 | $27.22 | $27.36 | $27.19 | $27.20 | $24.39 | 42,638 |
| 2020-08-31 | $27.22 | $27.24 | $27.13 | $27.15 | $24.34 | 59,207 |
| 2020-08-28 | $27.20 | $27.23 | $27.10 | $27.12 | $24.31 | 25,211 |
| 2020-08-27 | $27.37 | $27.41 | $27.08 | $27.10 | $24.30 | 53,220 |
| 2020-08-26 | $27.37 | $27.41 | $27.22 | $27.30 | $24.47 | 52,128 |
| 2020-08-25 | $27.29 | $27.41 | $27.19 | $27.31 | $24.48 | 51,609 |
| 2020-08-24 | $27.25 | $27.33 | $27.18 | $27.27 | $24.45 | 24,104 |
| 2020-08-21 | $27.29 | $27.45 | $27.25 | $27.26 | $24.44 | 24,572 |
| 2020-08-20 | $27.30 | $27.41 | $27.27 | $27.41 | $24.57 | 40,439 |
| 2020-08-19 | $27.22 | $27.41 | $27.22 | $27.32 | $24.49 | 27,869 |
| 2020-08-18 | $27.14 | $27.37 | $27.12 | $27.35 | $24.52 | 35,023 |
| 2020-08-17 | $27.24 | $27.26 | $27.02 | $27.02 | $24.22 | 42,572 |
| 2020-08-14 | $27.26 | $27.26 | $27.06 | $27.14 | $24.33 | 24,067 |
| 2020-08-13 | $27.05 | $27.28 | $27.05 | $27.25 | $24.43 | 24,777 |
| 2020-08-12 | $26.97 | $27.20 | $26.95 | $27.09 | $24.29 | 22,903 |
| 2020-08-11 | $26.98 | $26.98 | $26.82 | $26.90 | $24.12 | 36,657 |
| 2020-08-10 | $26.80 | $26.98 | $26.71 | $26.78 | $24.01 | 44,121 |
| 2020-08-07 | $26.73 | $26.75 | $26.63 | $26.71 | $23.95 | 20,415 |
| 2020-08-06 | $26.82 | $26.83 | $26.56 | $26.57 | $23.82 | 22,748 |
| 2020-08-05 | $26.95 | $26.98 | $26.72 | $26.73 | $23.96 | 20,635 |
| 2020-08-04 | $26.92 | $27.08 | $26.75 | $26.89 | $24.11 | 34,777 |
| 2020-08-03 | $26.92 | $27.25 | $26.90 | $26.90 | $24.12 | 24,405 |
| 2020-07-31 | $26.94 | $27.10 | $26.89 | $26.92 | $24.13 | 60,942 |
| 2020-07-30 | $26.89 | $26.97 | $26.83 | $26.83 | $24.05 | 27,215 |
| 2020-07-29 | $26.66 | $26.91 | $26.66 | $26.90 | $24.12 | 37,004 |
| 2020-07-28 | $26.77 | $26.87 | $26.61 | $26.70 | $23.94 | 61,918 |
| 2020-07-27 | $26.75 | $26.80 | $26.67 | $26.77 | $24.00 | 37,140 |
| 2020-07-24 | $26.71 | $26.79 | $26.65 | $26.67 | $23.91 | 35,287 |
| 2020-07-23 | $26.76 | $26.83 | $26.59 | $26.61 | $23.86 | 34,314 |
| 2020-07-22 | $26.83 | $26.84 | $26.70 | $26.78 | $24.01 | 35,762 |
| 2020-07-21 | $26.54 | $26.74 | $26.53 | $26.66 | $23.90 | 27,738 |
| 2020-07-20 | $26.48 | $26.57 | $26.36 | $26.56 | $23.81 | 33,253 |
| 2020-07-17 | $26.35 | $26.43 | $26.33 | $26.40 | $23.67 | 31,546 |
| 2020-07-16 | $26.05 | $26.44 | $26.04 | $26.44 | $23.70 | 29,842 |
| 2020-07-15 | $26.17 | $26.29 | $26.11 | $26.18 | $23.47 | 31,270 |
| 2020-07-14 | $25.97 | $26.24 | $25.91 | $26.16 | $23.45 | 48,400 |
| 2020-07-13 | $26.18 | $26.19 | $25.94 | $25.94 | $23.26 | 41,520 |
| 2020-07-10 | $26.05 | $26.18 | $25.93 | $26.11 | $23.41 | 31,369 |
| 2020-07-09 | $26.25 | $26.25 | $25.84 | $26.10 | $23.40 | 54,362 |
| 2020-07-08 | $26.19 | $26.30 | $26.14 | $26.15 | $23.44 | 33,528 |
| 2020-07-07 | $26.32 | $26.38 | $26.15 | $26.15 | $23.44 | 43,636 |
| 2020-07-06 | $26.32 | $26.39 | $26.21 | $26.28 | $23.56 | 61,567 |
| 2020-07-02 | $26.21 | $26.38 | $26.19 | $26.19 | $23.48 | 78,172 |
| 2020-07-01 | $25.63 | $26.17 | $25.60 | $26.17 | $23.46 | 133,001 |
| 2020-06-30 | $25.41 | $25.58 | $25.32 | $25.57 | $22.92 | 462,618 |
| 2020-06-29 | $25.37 | $25.41 | $25.11 | $25.40 | $22.77 | 71,556 |
| 2020-06-26 | $25.36 | $25.45 | $25.28 | $25.38 | $22.75 | 38,695 |
| 2020-06-25 | $25.43 | $25.48 | $25.34 | $25.40 | $22.77 | 56,968 |
| 2020-06-24 | $25.55 | $25.58 | $25.30 | $25.48 | $22.84 | 43,226 |
| 2020-06-23 | $25.39 | $25.56 | $25.35 | $25.55 | $22.91 | 58,325 |
| 2020-06-22 | $25.44 | $25.54 | $25.20 | $25.30 | $22.68 | 68,221 |
| 2020-06-19 | $25.49 | $25.67 | $25.32 | $25.41 | $22.78 | 94,351 |
| 2020-06-18 | $25.52 | $25.60 | $25.28 | $25.47 | $22.83 | 125,168 |
| 2020-06-17 | $25.70 | $25.72 | $25.42 | $25.57 | $22.92 | 74,554 |
| 2020-06-16 | $25.70 | $25.80 | $25.51 | $25.67 | $23.01 | 129,234 |
| 2020-06-15 | $25.45 | $25.69 | $25.30 | $25.50 | $22.86 | 159,423 |
| 2020-06-12 | $26.04 | $26.04 | $25.50 | $25.65 | $23.00 | 54,257 |
| 2020-06-11 | $26.50 | $26.50 | $25.96 | $26.08 | $23.06 | 65,634 |
| 2020-06-10 | $26.92 | $26.92 | $26.50 | $26.70 | $23.61 | 239,335 |
| 2020-06-09 | $26.77 | $27.14 | $26.74 | $26.93 | $23.81 | 116,719 |
| 2020-06-08 | $26.80 | $26.94 | $26.76 | $26.81 | $23.70 | 56,068 |
| 2020-06-05 | $26.94 | $26.95 | $26.64 | $26.83 | $23.72 | 121,901 |
| 2020-06-04 | $26.43 | $26.75 | $26.37 | $26.56 | $23.48 | 108,757 |
| 2020-06-03 | $26.15 | $26.43 | $26.10 | $26.43 | $23.37 | 43,670 |
| 2020-06-02 | $25.93 | $26.20 | $25.75 | $26.18 | $23.15 | 71,207 |
| 2020-06-01 | $25.64 | $25.90 | $25.61 | $25.89 | $22.89 | 38,700 |
| 2020-05-29 | $25.53 | $25.68 | $25.51 | $25.51 | $22.55 | 106,600 |
| 2020-05-28 | $25.59 | $25.70 | $25.51 | $25.53 | $22.57 | 160,483 |
| 2020-05-27 | $25.75 | $25.80 | $25.50 | $25.56 | $22.60 | 74,885 |
| 2020-05-26 | $25.83 | $25.84 | $25.61 | $25.63 | $22.66 | 66,248 |
| 2020-05-22 | $25.40 | $25.60 | $25.35 | $25.58 | $22.62 | 61,753 |
| 2020-05-21 | $25.32 | $25.43 | $25.30 | $25.38 | $22.44 | 84,119 |
| 2020-05-20 | $25.38 | $25.40 | $25.23 | $25.30 | $22.37 | 69,743 |
| 2020-05-19 | $25.30 | $25.36 | $25.15 | $25.22 | $22.30 | 41,501 |
| 2020-05-18 | $25.30 | $25.57 | $25.18 | $25.30 | $22.37 | 98,739 |
| 2020-05-15 | $25.05 | $25.24 | $25.00 | $25.18 | $22.26 | 25,849 |
| 2020-05-14 | $25.11 | $25.11 | $24.61 | $24.90 | $22.01 | 89,975 |
| 2020-05-13 | $25.42 | $25.44 | $25.11 | $25.11 | $22.20 | 58,300 |
| 2020-05-12 | $25.48 | $25.55 | $25.30 | $25.40 | $22.46 | 35,575 |
| 2020-05-11 | $25.49 | $25.50 | $25.23 | $25.45 | $22.50 | 42,586 |
| 2020-05-08 | $25.40 | $25.50 | $25.40 | $25.49 | $22.54 | 60,152 |
| 2020-05-07 | $25.28 | $25.60 | $25.27 | $25.34 | $22.40 | 84,286 |
| 2020-05-06 | $25.38 | $25.39 | $25.26 | $25.27 | $22.34 | 62,246 |
| 2020-05-05 | $25.43 | $25.44 | $25.16 | $25.25 | $22.32 | 77,945 |
| 2020-05-04 | $25.21 | $25.39 | $25.10 | $25.35 | $22.41 | 55,342 |
| 2020-05-01 | $25.43 | $25.53 | $25.05 | $25.09 | $22.18 | 42,563 |
| 2020-04-30 | $25.84 | $25.84 | $25.45 | $25.45 | $22.50 | 99,039 |
| 2020-04-29 | $25.76 | $25.83 | $25.59 | $25.79 | $22.80 | 43,626 |
| 2020-04-28 | $25.73 | $25.79 | $25.51 | $25.63 | $22.66 | 57,310 |
| 2020-04-27 | $25.49 | $25.59 | $25.22 | $25.53 | $22.57 | 50,009 |
| 2020-04-24 | $25.51 | $25.51 | $25.17 | $25.41 | $22.47 | 39,691 |
| 2020-04-23 | $25.07 | $25.45 | $24.94 | $25.38 | $22.44 | 128,098 |
| 2020-04-22 | $25.38 | $25.49 | $24.88 | $24.90 | $22.01 | 100,760 |
| 2020-04-21 | $25.03 | $25.19 | $24.50 | $25.13 | $22.22 | 109,299 |
| 2020-04-20 | $25.07 | $25.38 | $24.75 | $25.00 | $22.10 | 74,276 |
| 2020-04-17 | $25.47 | $25.60 | $25.23 | $25.35 | $22.41 | 110,368 |
| 2020-04-16 | $25.72 | $25.93 | $25.11 | $25.50 | $22.55 | 495,973 |
| 2020-04-15 | $25.39 | $25.76 | $24.70 | $25.74 | $22.76 | 142,783 |
| 2020-04-14 | $25.60 | $25.65 | $25.17 | $25.60 | $22.63 | 133,358 |
| 2020-04-13 | $25.00 | $25.42 | $24.27 | $25.40 | $22.46 | 283,477 |
| 2020-04-09 | $24.60 | $25.00 | $24.48 | $24.78 | $21.91 | 113,583 |
| 2020-04-08 | $24.20 | $24.89 | $23.91 | $24.20 | $21.40 | 81,208 |
| 2020-04-07 | $24.00 | $24.30 | $23.65 | $24.30 | $21.48 | 95,949 |
| 2020-04-06 | $23.39 | $23.78 | $23.10 | $23.40 | $20.69 | 51,606 |
| 2020-04-03 | $23.45 | $23.45 | $21.50 | $22.56 | $19.95 | 92,122 |
| 2020-04-02 | $23.04 | $23.49 | $22.96 | $23.25 | $20.56 | 74,070 |
| 2020-04-01 | $23.20 | $23.47 | $22.94 | $23.30 | $20.60 | 154,728 |
| 2020-03-31 | $24.00 | $24.00 | $23.36 | $23.36 | $20.65 | 89,830 |
| 2020-03-30 | $23.78 | $24.04 | $23.26 | $24.00 | $21.22 | 73,533 |
| 2020-03-27 | $23.70 | $23.90 | $22.92 | $23.50 | $20.78 | 97,605 |
| 2020-03-26 | $23.45 | $24.46 | $23.45 | $23.99 | $21.21 | 104,757 |
| 2020-03-25 | $21.66 | $23.91 | $21.65 | $23.45 | $20.73 | 77,780 |
| 2020-03-24 | $21.25 | $22.04 | $20.59 | $21.41 | $18.93 | 90,194 |
| 2020-03-23 | $22.05 | $22.05 | $18.05 | $19.60 | $17.33 | 188,191 |
| 2020-03-20 | $20.23 | $22.62 | $20.23 | $21.99 | $19.44 | 250,406 |
| 2020-03-19 | $17.93 | $20.15 | $17.36 | $19.80 | $17.51 | 152,449 |
| 2020-03-18 | $21.80 | $21.84 | $15.27 | $18.00 | $15.91 | 137,573 |
| 2020-03-17 | $22.65 | $22.93 | $22.03 | $22.25 | $19.67 | 125,760 |
| 2020-03-16 | $23.45 | $23.45 | $22.23 | $22.52 | $19.91 | 175,744 |
| 2020-03-13 | $23.53 | $24.64 | $23.50 | $24.49 | $21.65 | 153,384 |
| 2020-03-12 | $24.62 | $24.83 | $20.72 | $23.14 | $20.46 | 215,762 |
| 2020-03-11 | $25.06 | $25.47 | $25.00 | $25.45 | $22.15 | 186,443 |
| 2020-03-10 | $25.45 | $25.58 | $25.13 | $25.32 | $22.04 | 197,702 |
| 2020-03-09 | $25.75 | $25.77 | $25.00 | $25.13 | $21.87 | 297,208 |
| 2020-03-06 | $26.54 | $26.54 | $26.12 | $26.14 | $22.75 | 94,597 |
| 2020-03-05 | $26.73 | $26.87 | $26.53 | $26.77 | $23.30 | 30,254 |
| 2020-03-04 | $26.94 | $26.94 | $26.45 | $26.84 | $23.36 | 46,176 |
| 2020-03-03 | $26.64 | $27.29 | $26.22 | $26.66 | $23.21 | 43,835 |
| 2020-03-02 | $26.08 | $26.67 | $26.00 | $26.62 | $23.17 | 47,993 |
| 2020-02-28 | $26.00 | $26.15 | $25.33 | $25.84 | $22.49 | 257,187 |
| 2020-02-27 | $26.54 | $26.54 | $26.25 | $26.25 | $22.85 | 109,585 |
| 2020-02-26 | $26.63 | $26.66 | $26.26 | $26.59 | $23.15 | 107,950 |
| 2020-02-25 | $27.07 | $27.07 | $26.52 | $26.54 | $23.10 | 122,111 |
| 2020-02-24 | $27.17 | $27.32 | $27.01 | $27.03 | $23.53 | 74,140 |
| 2020-02-21 | $27.37 | $27.40 | $27.22 | $27.25 | $23.72 | 50,906 |
| 2020-02-20 | $27.29 | $27.39 | $27.20 | $27.34 | $23.80 | 46,821 |
| 2020-02-19 | $27.33 | $27.35 | $27.20 | $27.23 | $23.70 | 66,063 |
| 2020-02-18 | $27.24 | $27.33 | $27.20 | $27.29 | $23.75 | 41,032 |
| 2020-02-14 | $27.23 | $27.31 | $27.21 | $27.22 | $23.69 | 32,732 |
| 2020-02-13 | $27.20 | $27.24 | $27.06 | $27.21 | $23.69 | 37,378 |
| 2020-02-12 | $27.42 | $27.42 | $27.00 | $27.07 | $23.56 | 97,881 |
| 2020-02-11 | $27.49 | $27.49 | $27.28 | $27.33 | $23.79 | 109,547 |
| 2020-02-10 | $27.38 | $27.49 | $27.30 | $27.48 | $23.92 | 205,520 |
| 2020-02-07 | $27.23 | $27.33 | $27.19 | $27.33 | $23.79 | 44,320 |
| 2020-02-06 | $27.07 | $27.20 | $26.95 | $27.20 | $23.68 | 60,400 |
| 2020-02-05 | $27.09 | $27.09 | $27.00 | $27.05 | $23.55 | 42,599 |
| 2020-02-04 | $26.93 | $27.06 | $26.93 | $27.05 | $23.55 | 48,304 |
| 2020-02-03 | $26.78 | $26.90 | $26.78 | $26.90 | $23.42 | 21,289 |
| 2020-01-31 | $26.80 | $26.90 | $26.73 | $26.73 | $23.27 | 69,065 |
| 2020-01-30 | $26.84 | $26.84 | $26.77 | $26.80 | $23.33 | 85,349 |
| 2020-01-29 | $26.79 | $26.84 | $26.70 | $26.84 | $23.36 | 39,662 |
| 2020-01-28 | $26.84 | $26.84 | $26.70 | $26.71 | $23.25 | 49,150 |
| 2020-01-27 | $26.70 | $26.84 | $26.62 | $26.80 | $23.33 | 93,300 |
| 2020-01-24 | $26.67 | $26.80 | $26.64 | $26.77 | $23.30 | 41,703 |
| 2020-01-23 | $26.69 | $26.69 | $26.53 | $26.68 | $23.22 | 57,066 |
| 2020-01-22 | $26.65 | $26.69 | $26.54 | $26.69 | $23.23 | 75,611 |
| 2020-01-21 | $26.52 | $26.67 | $26.47 | $26.60 | $23.15 | 266,467 |
| 2020-01-17 | $26.48 | $26.55 | $26.43 | $26.50 | $23.07 | 87,947 |
| 2020-01-16 | $26.49 | $26.53 | $26.44 | $26.50 | $23.07 | 76,232 |
| 2020-01-15 | $26.53 | $26.60 | $26.43 | $26.51 | $23.08 | 150,977 |
| 2020-01-14 | $26.53 | $26.55 | $26.43 | $26.50 | $23.07 | 168,518 |
| 2020-01-13 | $26.57 | $26.57 | $26.44 | $26.50 | $23.07 | 69,558 |
| 2020-01-10 | $26.45 | $26.53 | $26.44 | $26.53 | $23.09 | 62,055 |
| 2020-01-09 | $26.37 | $26.43 | $26.33 | $26.41 | $22.99 | 77,797 |
| 2020-01-08 | $26.31 | $26.38 | $26.29 | $26.34 | $22.93 | 108,441 |
| 2020-01-07 | $26.56 | $26.56 | $26.20 | $26.28 | $22.88 | 225,703 |
| 2020-01-06 | $26.72 | $26.72 | $26.49 | $26.50 | $23.07 | 185,520 |
| 2020-01-03 | $26.55 | $26.75 | $26.55 | $26.63 | $23.18 | 88,739 |
| 2020-01-02 | $26.68 | $26.71 | $26.51 | $26.65 | $23.20 | 228,684 |
| 2019-12-31 | $26.67 | $26.68 | $26.53 | $26.57 | $23.13 | 103,632 |
| 2019-12-30 | $26.69 | $26.70 | $26.58 | $26.66 | $23.21 | 69,374 |
| 2019-12-27 | $26.67 | $26.75 | $26.57 | $26.74 | $23.28 | 48,405 |
| 2019-12-26 | $26.65 | $26.68 | $26.60 | $26.60 | $23.15 | 40,814 |
| 2019-12-24 | $26.62 | $26.67 | $26.57 | $26.59 | $23.15 | 13,934 |
| 2019-12-23 | $26.60 | $26.67 | $26.52 | $26.65 | $23.20 | 123,426 |
| 2019-12-20 | $26.64 | $26.67 | $26.44 | $26.51 | $23.08 | 112,776 |
| 2019-12-19 | $26.59 | $26.67 | $26.48 | $26.57 | $23.13 | 169,324 |
| 2019-12-18 | $26.54 | $26.60 | $26.41 | $26.55 | $23.11 | 84,984 |
| 2019-12-17 | $26.34 | $26.49 | $26.26 | $26.49 | $23.06 | 133,861 |
| 2019-12-16 | $26.29 | $26.45 | $26.19 | $26.30 | $22.89 | 162,143 |
| 2019-12-13 | $26.10 | $26.34 | $26.00 | $26.34 | $22.93 | 123,745 |
| 2019-12-12 | $26.16 | $26.19 | $26.06 | $26.10 | $22.72 | 103,166 |
| 2019-12-11 | $26.34 | $26.50 | $26.34 | $26.43 | $22.69 | 68,668 |
| 2019-12-10 | $26.35 | $26.39 | $26.26 | $26.32 | $22.60 | 61,631 |
| 2019-12-09 | $26.36 | $26.45 | $26.33 | $26.35 | $22.63 | 36,300 |
| 2019-12-06 | $26.44 | $26.44 | $26.31 | $26.35 | $22.63 | 35,811 |
| 2019-12-05 | $26.37 | $26.50 | $26.34 | $26.45 | $22.71 | 112,923 |
| 2019-12-04 | $26.40 | $26.49 | $26.35 | $26.48 | $22.74 | 371,602 |
| 2019-12-03 | $26.25 | $26.44 | $26.25 | $26.41 | $22.68 | 132,138 |
| 2019-12-02 | $26.38 | $26.44 | $26.21 | $26.34 | $22.62 | 84,859 |
| 2019-11-29 | $26.50 | $26.55 | $26.33 | $26.35 | $22.63 | 146,787 |
| 2019-11-27 | $26.52 | $26.55 | $26.41 | $26.55 | $22.80 | 61,065 |
| 2019-11-26 | $26.45 | $26.54 | $26.40 | $26.52 | $22.77 | 49,201 |
| 2019-11-25 | $26.33 | $26.45 | $26.33 | $26.40 | $22.67 | 65,962 |
| 2019-11-22 | $26.39 | $26.43 | $26.26 | $26.40 | $22.67 | 104,025 |
| 2019-11-21 | $26.33 | $26.40 | $26.31 | $26.32 | $22.60 | 60,243 |
| 2019-11-20 | $26.47 | $26.47 | $26.21 | $26.24 | $22.53 | 84,252 |
| 2019-11-19 | $26.60 | $26.60 | $26.23 | $26.45 | $22.71 | 165,793 |
| 2019-11-18 | $26.53 | $26.60 | $26.45 | $26.55 | $22.80 | 102,986 |
| 2019-11-15 | $26.52 | $26.55 | $26.45 | $26.48 | $22.74 | 33,908 |
| 2019-11-14 | $26.56 | $26.56 | $26.37 | $26.52 | $22.77 | 87,886 |
| 2019-11-13 | $26.45 | $26.50 | $26.43 | $26.43 | $22.69 | 61,096 |
| 2019-11-12 | $26.36 | $26.42 | $26.33 | $26.40 | $22.67 | 71,810 |
| 2019-11-11 | $26.45 | $26.45 | $26.28 | $26.33 | $22.61 | 34,012 |
| 2019-11-08 | $26.24 | $26.40 | $26.24 | $26.40 | $22.67 | 34,030 |
| 2019-11-07 | $26.29 | $26.37 | $26.16 | $26.25 | $22.54 | 210,962 |
| 2019-11-06 | $26.47 | $26.53 | $26.27 | $26.27 | $22.56 | 78,044 |
| 2019-11-05 | $26.45 | $26.47 | $26.22 | $26.47 | $22.73 | 81,259 |
| 2019-11-04 | $26.55 | $26.55 | $26.32 | $26.46 | $22.72 | 65,844 |
| 2019-11-01 | $26.50 | $26.54 | $26.45 | $26.51 | $22.76 | 86,286 |
| 2019-10-31 | $26.59 | $26.66 | $26.48 | $26.50 | $22.75 | 369,615 |
| 2019-10-30 | $26.30 | $26.50 | $26.30 | $26.47 | $22.73 | 73,563 |
| 2019-10-29 | $26.49 | $26.49 | $26.20 | $26.24 | $22.53 | 82,477 |
| 2019-10-28 | $26.57 | $26.58 | $26.35 | $26.40 | $22.67 | 165,934 |
| 2019-10-25 | $26.78 | $26.87 | $26.50 | $26.56 | $22.81 | 151,932 |
| 2019-10-24 | $26.77 | $26.88 | $26.65 | $26.88 | $23.08 | 72,999 |
| 2019-10-23 | $26.79 | $26.79 | $26.60 | $26.77 | $22.99 | 66,827 |
| 2019-10-22 | $26.72 | $26.72 | $26.60 | $26.68 | $22.91 | 94,994 |
| 2019-10-21 | $26.67 | $26.69 | $26.55 | $26.65 | $22.88 | 122,990 |
| 2019-10-18 | $26.65 | $26.71 | $26.50 | $26.61 | $22.85 | 234,526 |
| 2019-10-17 | $26.69 | $26.69 | $26.54 | $26.60 | $22.84 | 48,674 |
| 2019-10-16 | $26.55 | $26.68 | $26.38 | $26.66 | $22.89 | 163,154 |
| 2019-10-15 | $26.67 | $26.67 | $26.41 | $26.50 | $22.75 | 84,442 |
| 2019-10-14 | $26.65 | $26.65 | $26.53 | $26.57 | $22.81 | 78,034 |
| 2019-10-11 | $26.68 | $26.68 | $26.57 | $26.57 | $22.81 | 55,766 |
| 2019-10-10 | $26.80 | $26.80 | $26.57 | $26.67 | $22.90 | 55,516 |
| 2019-10-09 | $26.85 | $26.88 | $26.75 | $26.76 | $22.98 | 75,614 |
| 2019-10-08 | $26.80 | $26.85 | $26.76 | $26.84 | $23.05 | 82,871 |
| 2019-10-07 | $26.85 | $26.85 | $26.71 | $26.82 | $23.03 | 60,456 |
| 2019-10-04 | $26.75 | $26.85 | $26.73 | $26.83 | $23.04 | 49,745 |
| 2019-10-03 | $26.74 | $26.74 | $26.52 | $26.71 | $22.94 | 47,652 |
| 2019-10-02 | $26.82 | $26.82 | $26.49 | $26.65 | $22.88 | 81,067 |
| 2019-10-01 | $26.75 | $26.82 | $26.65 | $26.80 | $23.01 | 158,583 |
| 2019-09-30 | $26.74 | $26.81 | $26.58 | $26.81 | $23.02 | 413,668 |
| 2019-09-27 | $26.54 | $26.71 | $26.43 | $26.70 | $22.93 | 122,147 |
| 2019-09-26 | $26.54 | $26.54 | $26.42 | $26.52 | $22.77 | 94,366 |
| 2019-09-25 | $26.43 | $26.45 | $26.37 | $26.44 | $22.70 | 70,726 |
| 2019-09-24 | $26.36 | $26.40 | $26.30 | $26.39 | $22.66 | 73,209 |
| 2019-09-23 | $26.50 | $26.50 | $26.13 | $26.35 | $22.63 | 230,063 |
| 2019-09-20 | $26.45 | $26.49 | $26.35 | $26.47 | $22.73 | 66,276 |
| 2019-09-19 | $26.29 | $26.45 | $26.29 | $26.44 | $22.70 | 90,717 |
| 2019-09-18 | $26.06 | $26.29 | $26.01 | $26.25 | $22.54 | 345,523 |
| 2019-09-17 | $25.87 | $25.99 | $25.87 | $25.99 | $22.32 | 91,602 |
| 2019-09-16 | $25.80 | $25.86 | $25.71 | $25.82 | $22.17 | 130,048 |
| 2019-09-13 | $26.10 | $26.12 | $25.39 | $25.74 | $22.10 | 158,269 |
| 2019-09-12 | $26.18 | $26.19 | $26.03 | $26.13 | $22.44 | 93,550 |
| 2019-09-11 | $26.49 | $26.49 | $26.31 | $26.45 | $22.39 | 118,604 |
| 2019-09-10 | $26.70 | $26.70 | $26.47 | $26.47 | $22.40 | 116,901 |
| 2019-09-09 | $26.79 | $26.79 | $26.62 | $26.65 | $22.56 | 114,450 |
| 2019-09-06 | $26.71 | $26.77 | $26.70 | $26.75 | $22.64 | 89,313 |
| 2019-09-05 | $26.81 | $26.81 | $26.64 | $26.70 | $22.60 | 83,425 |
| 2019-09-04 | $26.89 | $26.89 | $26.70 | $26.80 | $22.68 | 161,297 |
| 2019-09-03 | $26.77 | $26.82 | $26.73 | $26.82 | $22.70 | 94,576 |
| 2019-08-30 | $26.83 | $26.89 | $26.75 | $26.80 | $22.68 | 346,558 |
| 2019-08-29 | $26.78 | $26.88 | $26.70 | $26.79 | $22.67 | 116,212 |
| 2019-08-28 | $26.62 | $26.74 | $26.55 | $26.65 | $22.56 | 160,632 |
| 2019-08-27 | $26.40 | $26.59 | $26.34 | $26.55 | $22.47 | 265,538 |
| 2019-08-26 | $26.32 | $26.35 | $26.27 | $26.35 | $22.30 | 152,143 |
| 2019-08-23 | $26.40 | $26.40 | $26.26 | $26.26 | $22.23 | 118,927 |
| 2019-08-22 | $26.40 | $26.40 | $26.35 | $26.40 | $22.34 | 251,264 |
| 2019-08-21 | $26.42 | $26.44 | $26.33 | $26.38 | $22.33 | 125,873 |
| 2019-08-20 | $26.38 | $26.46 | $26.34 | $26.35 | $22.30 | 206,864 |
| 2019-08-19 | $26.38 | $26.40 | $26.28 | $26.38 | $22.33 | 277,191 |
| 2019-08-16 | $26.35 | $26.48 | $26.28 | $26.36 | $22.31 | 129,183 |
| 2019-08-15 | $26.18 | $26.35 | $26.13 | $26.31 | $22.27 | 130,595 |
| 2019-08-14 | $26.20 | $26.26 | $26.12 | $26.18 | $22.16 | 127,878 |
| 2019-08-13 | $26.29 | $26.34 | $26.22 | $26.26 | $22.23 | 145,794 |
| 2019-08-12 | $26.29 | $26.29 | $26.20 | $26.25 | $22.22 | 65,696 |
| 2019-08-09 | $26.26 | $26.34 | $26.23 | $26.25 | $22.22 | 112,305 |
| 2019-08-08 | $26.36 | $26.37 | $26.27 | $26.31 | $22.27 | 65,677 |
| 2019-08-07 | $26.17 | $26.30 | $26.17 | $26.23 | $22.20 | 92,147 |
| 2019-08-06 | $26.44 | $26.44 | $26.23 | $26.37 | $22.32 | 173,465 |
| 2019-08-05 | $26.31 | $26.40 | $26.03 | $26.39 | $22.34 | 226,310 |
| 2019-08-02 | $26.26 | $26.49 | $26.21 | $26.43 | $22.37 | 157,199 |
| 2019-08-01 | $26.20 | $26.38 | $26.16 | $26.26 | $22.23 | 295,327 |
| 2019-07-31 | $26.07 | $26.39 | $26.07 | $26.29 | $22.25 | 2,993,881 |
| 2019-07-30 | $25.98 | $26.07 | $25.95 | $26.05 | $22.05 | 549,065 |
| 2019-07-29 | $25.93 | $26.00 | $25.91 | $25.99 | $22.00 | 309,899 |
| 2019-07-26 | $25.88 | $25.97 | $25.85 | $25.88 | $21.90 | 275,183 |
| 2019-07-25 | $25.88 | $25.88 | $25.84 | $25.86 | $21.89 | 137,012 |
| 2019-07-24 | $25.87 | $25.88 | $25.82 | $25.88 | $21.90 | 217,120 |
| 2019-07-23 | $25.82 | $25.87 | $25.72 | $25.87 | $21.90 | 310,395 |
| 2019-07-22 | $25.68 | $25.82 | $25.68 | $25.79 | $21.83 | 161,189 |
| 2019-07-19 | $25.68 | $25.77 | $25.64 | $25.68 | $21.73 | 328,728 |
| 2019-07-18 | $25.59 | $25.68 | $25.59 | $25.67 | $21.73 | 225,971 |
| 2019-07-17 | $25.51 | $25.62 | $25.46 | $25.59 | $21.66 | 438,504 |
| 2019-07-16 | $25.54 | $25.59 | $25.46 | $25.52 | $21.60 | 195,317 |
| 2019-07-15 | $25.62 | $25.69 | $25.53 | $25.56 | $21.63 | 511,887 |
| 2019-07-12 | $25.52 | $25.66 | $25.48 | $25.65 | $21.71 | 1,946,521 |
| 2019-07-11 | $25.33 | $25.54 | $25.30 | $25.47 | $21.56 | 789,229 |
| 2019-07-10 | $25.34 | $25.40 | $25.25 | $25.32 | $21.43 | 632,898 |
| 2019-07-09 | $25.05 | $25.33 | $25.03 | $25.30 | $21.41 | 1,498,620 |
| 2019-07-08 | $25.05 | $25.08 | $25.00 | $25.07 | $21.22 | 326,535 |
| 2019-07-05 | $25.08 | $25.10 | $24.94 | $25.03 | $21.18 | 391,917 |
| 2019-07-03 | $25.12 | $25.17 | $25.11 | $25.14 | $21.28 | 386,214 |
| 2019-07-02 | $25.08 | $25.13 | $25.02 | $25.12 | $21.26 | 483,105 |
| 2019-07-01 | $25.13 | $25.15 | $25.05 | $25.08 | $21.23 | 313,528 |
| 2019-06-28 | $25.13 | $25.22 | $24.96 | $25.06 | $21.21 | 761,371 |
| 2019-06-27 | $24.99 | $25.18 | $24.99 | $25.10 | $21.24 | 1,199,200 |
Sempra Energy (SREA) News Headlines
Recent Sempra Energy (SREA) News
Similar Companies to Sempra Energy (SREA) 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 | -- | -- | -- |