Nuveen Preferred and Income Term Fund (JPI) Exchange: NYSE
Data as of Aug. 20, 2025
$20.27 ($-0.03) -0.15%
Nuveen Preferred and Income Term Fund - Daily Information
Click for more stock information on Nuveen Preferred and Income Term Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $20.31 |
| Previous Close | $20.27 |
| High | $20.38 |
| Low | $20.22 |
| Adjusted Open | $20.31 |
| Previous Adjusted Close | $20.27 |
| Adjusted High | $20.38 |
| Adjusted Low | $20.22 |
About Nuveen Preferred and Income Term Fund (JPI)
Nuveen Preferred and Income Term Fund (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide a high level of current income and total return. The Fund seeks to achieve its investment objective by investing in taxable preferred securities and other income producing securities. The Fund may invest up to 20% of its Managed Assets in securities issued by federal, state and local governments and United States government agencies. The Fund will invest at least 80% of its Managed Assets in United States dollar denominated securities. The Fund expects to invest at least 80% of its Managed Assets in preferred securities issued by financial services companies. Nuveen Fund Advisors, Inc. is the investment adviser and Nuveen Asset Management, LLC is the sub-adviser of the Fund.
Invest in Nuveen Preferred and Income Term Fund (JPI)
Historical Stock Data for Nuveen Preferred and Income Term Fund (JPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $20.31 | $20.38 | $20.22 | $20.27 | $20.27 | 22,765 |
| 2025-08-15 | $20.38 | $20.46 | $20.25 | $20.30 | $20.30 | 16,041 |
| 2025-08-14 | $20.44 | $20.53 | $20.42 | $20.47 | $20.30 | 13,055 |
| 2025-08-13 | $20.54 | $20.64 | $20.41 | $20.43 | $20.26 | 30,280 |
| 2025-08-12 | $20.46 | $20.56 | $20.40 | $20.53 | $20.36 | 13,530 |
| 2025-08-11 | $20.46 | $20.56 | $20.34 | $20.49 | $20.32 | 8,584 |
| 2025-08-08 | $20.40 | $20.50 | $20.40 | $20.43 | $20.26 | 10,270 |
| 2025-08-07 | $20.35 | $20.52 | $20.35 | $20.37 | $20.20 | 8,520 |
| 2025-08-06 | $20.45 | $20.51 | $20.28 | $20.37 | $20.20 | 20,400 |
| 2025-08-05 | $20.44 | $20.54 | $20.42 | $20.43 | $20.26 | 10,547 |
| 2025-08-04 | $20.47 | $20.51 | $20.38 | $20.42 | $20.25 | 15,698 |
| 2025-08-01 | $20.66 | $20.70 | $20.38 | $20.43 | $20.26 | 31,843 |
| 2025-07-31 | $20.36 | $20.54 | $20.36 | $20.54 | $20.37 | 16,557 |
| 2025-07-30 | $20.34 | $20.47 | $20.32 | $20.32 | $20.15 | 27,571 |
| 2025-07-29 | $20.48 | $20.48 | $20.35 | $20.35 | $20.19 | 9,185 |
| 2025-07-28 | $20.43 | $20.58 | $20.37 | $20.48 | $20.32 | 24,877 |
| 2025-07-25 | $20.43 | $20.44 | $20.30 | $20.43 | $20.43 | 11,154 |
| 2025-07-24 | $20.27 | $20.38 | $20.27 | $20.30 | $20.30 | 14,302 |
| 2025-07-23 | $20.32 | $20.33 | $20.20 | $20.33 | $20.33 | 13,307 |
| 2025-07-22 | $20.32 | $20.38 | $20.25 | $20.27 | $20.27 | 24,520 |
| 2025-07-21 | $20.28 | $20.40 | $20.28 | $20.33 | $20.33 | 20,102 |
| 2025-07-18 | $20.38 | $20.48 | $20.33 | $20.35 | $20.35 | 13,993 |
| 2025-07-17 | $20.43 | $20.64 | $20.34 | $20.46 | $20.46 | 38,198 |
| 2025-07-16 | $20.53 | $20.84 | $20.47 | $20.52 | $20.52 | 10,895 |
| 2025-07-15 | $20.59 | $20.66 | $20.46 | $20.54 | $20.54 | 10,868 |
| 2025-07-14 | $20.57 | $20.72 | $20.55 | $20.66 | $20.49 | 26,060 |
| 2025-07-11 | $20.64 | $20.84 | $20.61 | $20.65 | $20.65 | 13,518 |
| 2025-07-10 | $20.70 | $20.85 | $20.68 | $20.71 | $20.71 | 18,972 |
| 2025-07-09 | $20.64 | $20.81 | $20.58 | $20.73 | $20.73 | 14,973 |
| 2025-07-08 | $20.75 | $20.77 | $20.56 | $20.56 | $20.56 | 26,379 |
| 2025-07-07 | $20.76 | $20.77 | $20.61 | $20.71 | $20.71 | 18,733 |
| 2025-07-03 | $20.85 | $20.96 | $20.66 | $20.67 | $20.67 | 19,106 |
| 2025-07-02 | $20.81 | $20.89 | $20.65 | $20.77 | $20.77 | 13,418 |
| 2025-07-01 | $20.88 | $20.88 | $20.33 | $20.81 | $20.81 | 35,790 |
| 2025-06-30 | $20.56 | $20.80 | $20.51 | $20.80 | $20.80 | 21,137 |
| 2025-06-27 | $20.54 | $20.60 | $20.39 | $20.51 | $20.51 | 13,010 |
| 2025-06-26 | $20.44 | $20.58 | $20.44 | $20.54 | $20.54 | 38,613 |
| 2025-06-25 | $20.52 | $20.52 | $20.35 | $20.44 | $20.44 | 12,629 |
| 2025-06-24 | $20.30 | $20.50 | $20.30 | $20.45 | $20.45 | 7,234 |
| 2025-06-23 | $20.17 | $20.31 | $20.10 | $20.27 | $20.27 | 6,947 |
| 2025-06-20 | $20.15 | $20.50 | $20.07 | $20.31 | $20.31 | 48,522 |
| 2025-06-18 | $20.15 | $20.43 | $20.07 | $20.27 | $20.27 | 21,338 |
| 2025-06-17 | $20.29 | $20.44 | $20.10 | $20.18 | $20.18 | 15,761 |
| 2025-06-16 | $20.43 | $20.50 | $20.01 | $20.27 | $20.27 | 36,256 |
| 2025-06-13 | $20.29 | $20.50 | $20.26 | $20.43 | $20.43 | 9,328 |
| 2025-06-12 | $20.63 | $20.70 | $20.35 | $20.59 | $20.42 | 31,713 |
| 2025-06-11 | $20.47 | $20.70 | $20.45 | $20.63 | $20.46 | 41,771 |
| 2025-06-10 | $20.44 | $20.76 | $20.31 | $20.57 | $20.40 | 84,540 |
| 2025-06-09 | $20.40 | $20.54 | $20.34 | $20.43 | $20.27 | 40,965 |
| 2025-06-06 | $20.36 | $20.40 | $20.34 | $20.36 | $20.20 | 8,548 |
| 2025-06-05 | $20.32 | $20.40 | $20.30 | $20.30 | $20.13 | 28,337 |
| 2025-06-04 | $20.21 | $20.40 | $20.20 | $20.35 | $20.19 | 13,053 |
| 2025-06-03 | $20.20 | $20.37 | $20.12 | $20.27 | $20.11 | 24,744 |
| 2025-06-02 | $20.34 | $20.40 | $20.11 | $20.14 | $19.98 | 41,374 |
| 2025-05-30 | $20.10 | $20.29 | $20.10 | $20.21 | $20.05 | 22,323 |
| 2025-05-29 | $20.15 | $20.24 | $19.94 | $20.05 | $19.89 | 46,146 |
| 2025-05-28 | $20.15 | $20.40 | $19.87 | $20.10 | $19.94 | 30,792 |
| 2025-05-27 | $20.38 | $20.38 | $20.13 | $20.15 | $19.99 | 98,196 |
| 2025-05-23 | $20.30 | $20.40 | $20.10 | $20.16 | $20.00 | 16,346 |
| 2025-05-22 | $20.36 | $20.49 | $20.13 | $20.38 | $20.22 | 17,171 |
| 2025-05-21 | $20.53 | $20.63 | $20.24 | $20.34 | $20.18 | 87,353 |
| 2025-05-20 | $20.65 | $20.71 | $20.53 | $20.58 | $20.41 | 31,567 |
| 2025-05-19 | $20.69 | $20.69 | $20.42 | $20.57 | $20.40 | 38,223 |
| 2025-05-16 | $20.70 | $20.75 | $20.51 | $20.70 | $20.53 | 30,003 |
| 2025-05-15 | $20.82 | $20.82 | $20.63 | $20.70 | $20.53 | 36,252 |
| 2025-05-14 | $21.05 | $21.20 | $20.75 | $21.00 | $20.67 | 60,977 |
| 2025-05-13 | $20.77 | $21.20 | $20.52 | $21.07 | $20.73 | 65,849 |
| 2025-05-12 | $20.62 | $20.99 | $20.60 | $20.95 | $20.62 | 81,020 |
| 2025-05-09 | $20.47 | $20.69 | $20.41 | $20.58 | $20.25 | 32,666 |
| 2025-05-08 | $20.20 | $20.58 | $20.20 | $20.47 | $20.14 | 24,821 |
| 2025-05-07 | $20.28 | $20.41 | $20.19 | $20.25 | $19.93 | 28,056 |
| 2025-05-06 | $20.17 | $20.46 | $19.81 | $20.32 | $20.00 | 49,908 |
| 2025-05-05 | $20.16 | $20.37 | $19.98 | $20.28 | $19.96 | 42,849 |
| 2025-05-02 | $20.01 | $20.22 | $19.94 | $20.22 | $19.90 | 16,549 |
| 2025-05-01 | $20.05 | $20.23 | $19.46 | $20.06 | $19.74 | 31,563 |
| 2025-04-30 | $19.86 | $19.95 | $19.47 | $19.89 | $19.57 | 32,785 |
| 2025-04-29 | $19.95 | $19.95 | $19.75 | $19.80 | $19.48 | 49,872 |
| 2025-04-28 | $20.03 | $20.03 | $19.77 | $19.85 | $19.53 | 38,431 |
| 2025-04-25 | $19.99 | $20.06 | $19.74 | $19.86 | $19.54 | 14,638 |
| 2025-04-24 | $19.87 | $20.16 | $19.69 | $19.95 | $19.63 | 77,908 |
| 2025-04-23 | $19.92 | $20.14 | $19.63 | $19.87 | $19.55 | 42,822 |
| 2025-04-22 | $19.42 | $19.77 | $19.42 | $19.77 | $19.45 | 15,837 |
| 2025-04-21 | $19.23 | $19.49 | $19.23 | $19.41 | $19.10 | 32,355 |
| 2025-04-17 | $19.23 | $19.48 | $19.01 | $19.34 | $19.03 | 22,292 |
| 2025-04-16 | $19.28 | $19.34 | $19.05 | $19.20 | $18.89 | 66,214 |
| 2025-04-15 | $17.95 | $20.40 | $17.95 | $19.33 | $19.02 | 885,245 |
| 2025-04-14 | $18.17 | $18.31 | $18.11 | $18.21 | $17.77 | 16,219 |
| 2025-04-11 | $18.07 | $18.14 | $17.90 | $18.07 | $17.63 | 5,986 |
| 2025-04-10 | $18.76 | $18.76 | $17.75 | $18.08 | $17.64 | 44,217 |
| 2025-04-09 | $17.79 | $19.18 | $17.78 | $19.18 | $18.71 | 40,092 |
| 2025-04-08 | $17.80 | $18.20 | $17.80 | $17.96 | $17.52 | 60,970 |
| 2025-04-07 | $18.19 | $18.19 | $17.20 | $17.58 | $17.15 | 62,490 |
| 2025-04-04 | $19.28 | $19.28 | $18.21 | $18.26 | $17.82 | 39,823 |
| 2025-04-03 | $19.56 | $19.70 | $19.33 | $19.41 | $18.94 | 25,416 |
| 2025-04-02 | $19.70 | $19.70 | $19.57 | $19.67 | $19.19 | 9,623 |
| 2025-04-01 | $19.78 | $19.78 | $19.62 | $19.66 | $19.18 | 17,633 |
| 2025-03-31 | $19.65 | $19.68 | $19.56 | $19.67 | $19.19 | 23,477 |
| 2025-03-28 | $19.69 | $19.74 | $19.55 | $19.61 | $19.13 | 8,383 |
| 2025-03-27 | $19.64 | $19.71 | $19.56 | $19.66 | $19.18 | 19,966 |
| 2025-03-26 | $19.69 | $19.77 | $19.64 | $19.66 | $19.18 | 28,018 |
| 2025-03-25 | $19.76 | $19.76 | $19.65 | $19.74 | $19.26 | 23,166 |
| 2025-03-24 | $19.71 | $19.75 | $19.67 | $19.71 | $19.23 | 18,883 |
| 2025-03-21 | $19.80 | $19.80 | $19.57 | $19.69 | $19.69 | 30,265 |
| 2025-03-20 | $19.60 | $19.74 | $19.60 | $19.70 | $19.70 | 21,882 |
| 2025-03-19 | $19.64 | $19.66 | $19.50 | $19.65 | $19.65 | 32,507 |
| 2025-03-18 | $19.51 | $19.60 | $19.49 | $19.56 | $19.56 | 15,762 |
| 2025-03-17 | $19.49 | $19.59 | $19.37 | $19.59 | $19.59 | 29,313 |
| 2025-03-14 | $19.44 | $19.50 | $19.34 | $19.35 | $19.35 | 17,449 |
| 2025-03-13 | $19.63 | $19.75 | $19.52 | $19.52 | $19.35 | 54,691 |
| 2025-03-12 | $19.73 | $19.79 | $19.59 | $19.68 | $19.51 | 36,566 |
| 2025-03-11 | $19.67 | $19.78 | $19.59 | $19.64 | $19.47 | 34,911 |
| 2025-03-10 | $19.76 | $20.00 | $19.60 | $19.60 | $19.43 | 25,832 |
| 2025-03-07 | $19.99 | $19.99 | $19.76 | $19.80 | $19.63 | 21,608 |
| 2025-03-06 | $19.97 | $20.00 | $19.89 | $19.89 | $19.72 | 16,746 |
| 2025-03-05 | $20.04 | $20.05 | $19.91 | $19.98 | $19.81 | 14,184 |
| 2025-03-04 | $20.15 | $20.39 | $20.02 | $20.06 | $19.89 | 50,303 |
| 2025-03-03 | $20.11 | $20.17 | $20.03 | $20.11 | $19.94 | 31,057 |
| 2025-02-28 | $19.87 | $20.01 | $19.83 | $20.01 | $19.84 | 24,226 |
| 2025-02-27 | $19.92 | $19.97 | $19.78 | $19.78 | $19.61 | 22,331 |
| 2025-02-26 | $19.90 | $20.02 | $19.86 | $19.90 | $19.73 | 13,730 |
| 2025-02-25 | $19.98 | $20.12 | $19.85 | $19.95 | $19.78 | 39,255 |
| 2025-02-24 | $20.10 | $20.10 | $19.92 | $19.98 | $19.81 | 13,068 |
| 2025-02-21 | $20.14 | $20.14 | $19.97 | $20.02 | $19.85 | 25,924 |
| 2025-02-20 | $20.25 | $20.25 | $19.95 | $20.03 | $19.86 | 58,360 |
| 2025-02-19 | $20.38 | $20.38 | $20.01 | $20.22 | $20.05 | 42,246 |
| 2025-02-18 | $20.31 | $20.32 | $20.22 | $20.25 | $20.08 | 18,051 |
| 2025-02-14 | $20.22 | $20.33 | $20.11 | $20.28 | $20.11 | 10,314 |
| 2025-02-13 | $20.30 | $20.50 | $20.26 | $20.39 | $20.05 | 23,486 |
| 2025-02-12 | $20.26 | $20.36 | $20.08 | $20.26 | $19.92 | 39,007 |
| 2025-02-11 | $20.26 | $20.47 | $20.26 | $20.29 | $19.95 | 13,664 |
| 2025-02-10 | $20.37 | $20.43 | $20.11 | $20.29 | $19.95 | 10,400 |
| 2025-02-07 | $20.41 | $20.43 | $20.28 | $20.30 | $19.96 | 10,221 |
| 2025-02-06 | $20.48 | $20.50 | $20.36 | $20.45 | $20.11 | 45,133 |
| 2025-02-05 | $20.30 | $20.57 | $20.30 | $20.45 | $20.11 | 27,535 |
| 2025-02-04 | $20.26 | $20.37 | $20.25 | $20.31 | $19.97 | 26,441 |
| 2025-02-03 | $20.25 | $20.28 | $20.00 | $20.19 | $19.86 | 38,689 |
| 2025-01-31 | $20.12 | $20.16 | $20.01 | $20.15 | $19.82 | 18,253 |
| 2025-01-30 | $20.16 | $20.26 | $20.04 | $20.07 | $19.74 | 17,654 |
| 2025-01-29 | $20.17 | $20.24 | $19.89 | $20.11 | $19.78 | 12,715 |
| 2025-01-28 | $20.21 | $20.21 | $20.08 | $20.12 | $19.79 | 25,239 |
| 2025-01-27 | $20.05 | $20.25 | $20.05 | $20.19 | $19.86 | 28,959 |
| 2025-01-24 | $20.05 | $20.14 | $19.90 | $20.10 | $20.10 | 48,523 |
| 2025-01-23 | $20.10 | $20.10 | $19.90 | $19.94 | $19.94 | 14,952 |
| 2025-01-22 | $20.14 | $20.20 | $19.89 | $20.06 | $20.06 | 19,796 |
| 2025-01-21 | $20.05 | $20.21 | $20.05 | $20.06 | $20.06 | 13,688 |
| 2025-01-17 | $19.99 | $20.10 | $19.96 | $20.03 | $20.03 | 17,871 |
| 2025-01-16 | $19.96 | $20.01 | $19.83 | $19.94 | $19.94 | 20,697 |
| 2025-01-15 | $19.81 | $19.99 | $19.81 | $19.94 | $19.94 | 21,084 |
| 2025-01-14 | $19.76 | $19.96 | $19.72 | $19.92 | $19.76 | 30,450 |
| 2025-01-13 | $19.80 | $19.85 | $19.68 | $19.76 | $19.60 | 20,703 |
| 2025-01-10 | $19.70 | $19.79 | $19.68 | $19.76 | $19.60 | 16,062 |
| 2025-01-08 | $19.69 | $19.80 | $19.64 | $19.76 | $19.60 | 20,771 |
| 2025-01-07 | $19.76 | $19.97 | $19.59 | $19.66 | $19.50 | 23,366 |
| 2025-01-06 | $19.95 | $19.99 | $19.65 | $19.76 | $19.60 | 40,534 |
| 2025-01-03 | $19.86 | $19.93 | $19.84 | $19.90 | $19.74 | 15,294 |
| 2025-01-02 | $19.65 | $19.86 | $19.65 | $19.79 | $19.63 | 22,270 |
| 2024-12-31 | $19.69 | $19.72 | $19.35 | $19.60 | $19.44 | 53,378 |
| 2024-12-30 | $19.51 | $19.62 | $19.41 | $19.52 | $19.36 | 40,370 |
| 2024-12-27 | $19.74 | $19.74 | $19.44 | $19.51 | $19.35 | 64,202 |
| 2024-12-26 | $19.78 | $19.95 | $19.67 | $19.67 | $19.51 | 38,835 |
| 2024-12-24 | $19.85 | $19.96 | $19.72 | $19.88 | $19.72 | 39,447 |
| 2024-12-23 | $19.73 | $19.98 | $19.72 | $19.89 | $19.73 | 26,220 |
| 2024-12-20 | $19.61 | $19.88 | $19.36 | $19.72 | $19.56 | 32,345 |
| 2024-12-19 | $19.91 | $19.91 | $19.51 | $19.61 | $19.45 | 35,702 |
| 2024-12-18 | $20.21 | $20.26 | $19.84 | $19.88 | $19.71 | 24,632 |
| 2024-12-17 | $20.49 | $20.54 | $20.01 | $20.13 | $19.96 | 28,934 |
| 2024-12-16 | $20.40 | $20.60 | $20.29 | $20.54 | $20.37 | 13,879 |
| 2024-12-13 | $20.46 | $20.85 | $20.28 | $20.35 | $20.18 | 12,889 |
| 2024-12-12 | $20.71 | $20.86 | $20.52 | $20.59 | $20.25 | 20,170 |
| 2024-12-11 | $20.80 | $21.08 | $20.55 | $20.65 | $20.31 | 36,544 |
| 2024-12-10 | $21.00 | $21.09 | $20.57 | $20.80 | $20.46 | 39,834 |
| 2024-12-09 | $20.72 | $20.95 | $20.72 | $20.89 | $20.55 | 18,634 |
| 2024-12-06 | $20.67 | $20.75 | $20.65 | $20.70 | $20.36 | 13,845 |
| 2024-12-05 | $20.66 | $20.78 | $20.60 | $20.60 | $20.26 | 12,299 |
| 2024-12-04 | $20.59 | $20.79 | $20.55 | $20.62 | $20.28 | 11,098 |
| 2024-12-03 | $20.68 | $20.81 | $20.55 | $20.59 | $20.25 | 8,687 |
| 2024-12-02 | $20.83 | $20.83 | $20.45 | $20.56 | $20.23 | 35,176 |
| 2024-11-29 | $20.35 | $20.67 | $20.35 | $20.56 | $20.23 | 12,365 |
| 2024-11-27 | $20.49 | $20.50 | $20.25 | $20.26 | $19.93 | 21,668 |
| 2024-11-26 | $20.52 | $20.63 | $20.29 | $20.42 | $20.09 | 7,746 |
| 2024-11-25 | $20.38 | $20.73 | $20.30 | $20.51 | $20.18 | 30,204 |
| 2024-11-22 | $20.14 | $20.45 | $20.14 | $20.34 | $20.01 | 42,530 |
| 2024-11-21 | $20.35 | $20.38 | $20.14 | $20.20 | $19.87 | 44,106 |
| 2024-11-20 | $20.37 | $20.44 | $20.19 | $20.29 | $19.96 | 15,727 |
| 2024-11-19 | $20.46 | $20.59 | $20.09 | $20.37 | $20.04 | 54,702 |
| 2024-11-18 | $20.27 | $20.56 | $20.06 | $20.46 | $20.13 | 40,092 |
| 2024-11-15 | $20.38 | $20.46 | $19.87 | $20.39 | $20.39 | 22,789 |
| 2024-11-14 | $20.74 | $20.97 | $20.50 | $20.64 | $20.64 | 48,176 |
| 2024-11-13 | $20.92 | $21.06 | $20.64 | $20.83 | $20.83 | 17,228 |
| 2024-11-12 | $21.09 | $21.09 | $20.70 | $20.83 | $20.83 | 34,508 |
| 2024-11-11 | $21.29 | $21.32 | $20.96 | $20.96 | $20.96 | 31,100 |
| 2024-11-08 | $21.07 | $21.33 | $21.07 | $21.29 | $21.29 | 17,514 |
| 2024-11-07 | $21.19 | $21.26 | $21.03 | $21.06 | $21.06 | 19,329 |
| 2024-11-06 | $21.18 | $21.21 | $20.93 | $20.93 | $20.93 | 27,303 |
| 2024-11-05 | $21.19 | $21.32 | $21.18 | $21.20 | $21.20 | 22,645 |
| 2024-11-04 | $21.08 | $21.23 | $21.08 | $21.18 | $21.18 | 13,367 |
| 2024-11-01 | $21.07 | $21.24 | $20.95 | $21.00 | $21.00 | 27,524 |
| 2024-10-31 | $21.09 | $21.14 | $20.88 | $20.91 | $20.91 | 37,415 |
| 2024-10-30 | $20.84 | $21.04 | $20.83 | $21.00 | $21.00 | 22,926 |
| 2024-10-29 | $20.88 | $20.97 | $20.80 | $20.83 | $20.83 | 44,977 |
| 2024-10-28 | $21.19 | $21.23 | $20.87 | $20.90 | $20.90 | 34,123 |
| 2024-10-25 | $21.27 | $21.37 | $21.12 | $21.14 | $21.14 | 27,339 |
| 2024-10-24 | $21.24 | $21.31 | $21.09 | $21.20 | $21.20 | 25,504 |
| 2024-10-23 | $21.37 | $21.41 | $21.13 | $21.17 | $21.17 | 52,619 |
| 2024-10-22 | $21.19 | $21.41 | $21.18 | $21.39 | $21.39 | 71,323 |
| 2024-10-21 | $21.15 | $21.20 | $20.96 | $21.18 | $21.18 | 66,325 |
| 2024-10-18 | $20.90 | $21.10 | $20.90 | $21.10 | $21.10 | 29,805 |
| 2024-10-17 | $20.97 | $21.00 | $20.85 | $20.89 | $20.89 | 54,978 |
| 2024-10-16 | $20.95 | $21.03 | $20.88 | $20.97 | $20.97 | 41,958 |
| 2024-10-15 | $21.04 | $21.10 | $20.69 | $20.95 | $20.95 | 77,487 |
| 2024-10-14 | $20.95 | $21.06 | $20.90 | $21.03 | $20.86 | 34,108 |
| 2024-10-11 | $21.09 | $21.18 | $20.96 | $20.97 | $20.81 | 43,271 |
| 2024-10-10 | $21.22 | $21.27 | $21.03 | $21.10 | $20.93 | 26,896 |
| 2024-10-09 | $21.19 | $21.33 | $21.14 | $21.19 | $21.02 | 23,110 |
| 2024-10-08 | $21.23 | $21.38 | $21.20 | $21.21 | $21.04 | 44,557 |
| 2024-10-07 | $21.33 | $21.40 | $21.14 | $21.18 | $21.01 | 34,056 |
| 2024-10-04 | $21.35 | $21.42 | $21.30 | $21.35 | $21.18 | 32,010 |
| 2024-10-03 | $21.41 | $21.42 | $21.24 | $21.39 | $21.22 | 34,128 |
| 2024-10-02 | $21.14 | $21.41 | $21.11 | $21.41 | $21.24 | 49,652 |
| 2024-10-01 | $20.92 | $21.14 | $20.80 | $21.14 | $21.14 | 59,529 |
| 2024-09-30 | $20.57 | $20.83 | $20.51 | $20.82 | $20.82 | 47,135 |
| 2024-09-27 | $20.40 | $20.56 | $20.40 | $20.52 | $20.52 | 60,907 |
| 2024-09-26 | $20.46 | $20.46 | $20.31 | $20.37 | $20.37 | 67,955 |
| 2024-09-25 | $20.48 | $20.48 | $20.35 | $20.37 | $20.37 | 37,917 |
| 2024-09-24 | $20.35 | $20.39 | $20.29 | $20.39 | $20.39 | 44,333 |
| 2024-09-23 | $20.20 | $20.33 | $20.13 | $20.30 | $20.30 | 29,772 |
| 2024-09-20 | $20.09 | $20.19 | $19.99 | $20.17 | $20.17 | 36,794 |
| 2024-09-19 | $19.86 | $20.06 | $19.80 | $20.04 | $20.04 | 58,865 |
| 2024-09-18 | $19.74 | $19.85 | $19.69 | $19.82 | $19.82 | 46,949 |
| 2024-09-17 | $19.83 | $19.85 | $19.71 | $19.74 | $19.74 | 39,753 |
| 2024-09-16 | $19.74 | $19.77 | $19.66 | $19.75 | $19.75 | 50,048 |
| 2024-09-13 | $19.62 | $19.70 | $19.55 | $19.64 | $19.64 | 22,002 |
| 2024-09-12 | $19.59 | $19.73 | $19.59 | $19.70 | $19.53 | 27,293 |
| 2024-09-11 | $19.73 | $19.76 | $19.51 | $19.61 | $19.45 | 60,194 |
| 2024-09-10 | $19.70 | $19.80 | $19.66 | $19.71 | $19.71 | 22,059 |
| 2024-09-09 | $19.64 | $19.76 | $19.60 | $19.70 | $19.70 | 48,941 |
| 2024-09-06 | $19.70 | $19.78 | $19.58 | $19.65 | $19.65 | 73,427 |
| 2024-09-05 | $19.77 | $19.83 | $19.69 | $19.73 | $19.73 | 42,310 |
| 2024-09-04 | $19.73 | $19.84 | $19.70 | $19.76 | $19.76 | 52,536 |
| 2024-09-03 | $19.77 | $19.81 | $19.65 | $19.73 | $19.73 | 51,216 |
| 2024-08-30 | $19.67 | $19.80 | $19.67 | $19.75 | $19.75 | 43,764 |
| 2024-08-29 | $19.56 | $19.77 | $19.55 | $19.72 | $19.72 | 66,611 |
| 2024-08-28 | $19.42 | $19.64 | $19.42 | $19.60 | $19.60 | 53,212 |
| 2024-08-27 | $19.41 | $19.48 | $19.37 | $19.46 | $19.46 | 26,550 |
| 2024-08-26 | $19.41 | $19.54 | $19.34 | $19.49 | $19.49 | 32,585 |
| 2024-08-23 | $19.42 | $19.55 | $19.39 | $19.43 | $19.43 | 84,209 |
| 2024-08-22 | $19.40 | $19.42 | $19.28 | $19.39 | $19.39 | 39,047 |
| 2024-08-21 | $19.40 | $19.40 | $19.23 | $19.37 | $19.37 | 98,660 |
| 2024-08-20 | $19.33 | $19.42 | $19.20 | $19.30 | $19.30 | 78,554 |
| 2024-08-19 | $19.53 | $19.58 | $19.38 | $19.40 | $19.30 | 82,262 |
| 2024-08-16 | $19.29 | $19.47 | $19.29 | $19.46 | $19.36 | 33,370 |
| 2024-08-15 | $19.56 | $19.57 | $19.29 | $19.34 | $19.24 | 79,878 |
| 2024-08-14 | $19.92 | $19.93 | $19.88 | $19.91 | $19.80 | 28,794 |
| 2024-08-13 | $19.88 | $19.92 | $19.85 | $19.92 | $19.82 | 106,332 |
| 2024-08-12 | $19.82 | $19.88 | $19.82 | $19.86 | $19.76 | 169,687 |
| 2024-08-09 | $19.77 | $19.85 | $19.77 | $19.83 | $19.83 | 137,030 |
| 2024-08-08 | $19.83 | $19.87 | $19.80 | $19.83 | $19.83 | 99,940 |
| 2024-08-07 | $19.79 | $19.87 | $19.79 | $19.81 | $19.81 | 101,407 |
| 2024-08-06 | $19.52 | $19.79 | $19.46 | $19.78 | $19.78 | 138,904 |
| 2024-08-05 | $19.50 | $19.80 | $19.35 | $19.45 | $19.45 | 456,356 |
| 2024-08-02 | $19.83 | $19.87 | $19.80 | $19.86 | $19.86 | 71,654 |
| 2024-08-01 | $19.90 | $19.90 | $19.80 | $19.85 | $19.85 | 83,361 |
| 2024-07-31 | $19.84 | $19.89 | $19.80 | $19.87 | $19.87 | 73,655 |
| 2024-07-30 | $19.79 | $19.84 | $19.79 | $19.84 | $19.84 | 231,719 |
| 2024-07-29 | $19.81 | $19.84 | $19.77 | $19.79 | $19.79 | 118,452 |
| 2024-07-26 | $19.83 | $19.84 | $19.80 | $19.82 | $19.82 | 76,903 |
| 2024-07-25 | $19.80 | $19.85 | $19.79 | $19.84 | $19.84 | 95,618 |
| 2024-07-24 | $19.80 | $19.83 | $19.76 | $19.79 | $19.79 | 126,756 |
| 2024-07-23 | $19.76 | $19.84 | $19.76 | $19.81 | $19.81 | 68,822 |
| 2024-07-22 | $19.81 | $19.89 | $19.80 | $19.80 | $19.80 | 73,151 |
| 2024-07-19 | $19.81 | $19.84 | $19.75 | $19.81 | $19.81 | 56,438 |
| 2024-07-18 | $19.73 | $19.83 | $19.73 | $19.83 | $19.83 | 109,216 |
| 2024-07-17 | $19.60 | $19.74 | $19.58 | $19.71 | $19.71 | 30,253 |
| 2024-07-16 | $19.60 | $19.71 | $19.60 | $19.67 | $19.67 | 92,549 |
| 2024-07-15 | $19.59 | $19.66 | $19.53 | $19.60 | $19.60 | 82,665 |
| 2024-07-12 | $19.68 | $19.74 | $19.62 | $19.68 | $19.58 | 54,107 |
| 2024-07-11 | $19.64 | $19.73 | $19.64 | $19.68 | $19.58 | 79,215 |
| 2024-07-10 | $19.59 | $19.69 | $19.59 | $19.65 | $19.55 | 60,552 |
| 2024-07-09 | $19.57 | $19.68 | $19.55 | $19.58 | $19.48 | 114,816 |
| 2024-07-08 | $19.58 | $19.64 | $19.55 | $19.55 | $19.45 | 67,551 |
| 2024-07-05 | $19.51 | $19.67 | $19.46 | $19.64 | $19.54 | 48,338 |
| 2024-07-03 | $19.40 | $19.57 | $19.40 | $19.54 | $19.44 | 69,003 |
| 2024-07-02 | $19.46 | $19.48 | $19.33 | $19.43 | $19.43 | 136,495 |
| 2024-07-01 | $19.46 | $19.50 | $19.37 | $19.46 | $19.46 | 72,955 |
| 2024-06-28 | $19.33 | $19.46 | $19.33 | $19.45 | $19.45 | 54,203 |
| 2024-06-27 | $19.39 | $19.43 | $19.31 | $19.34 | $19.34 | 32,012 |
| 2024-06-26 | $19.30 | $19.38 | $19.30 | $19.32 | $19.32 | 125,340 |
| 2024-06-25 | $19.44 | $19.44 | $19.30 | $19.31 | $19.31 | 47,132 |
| 2024-06-24 | $19.28 | $19.42 | $19.28 | $19.40 | $19.40 | 45,365 |
| 2024-06-21 | $19.29 | $19.35 | $19.28 | $19.35 | $19.35 | 20,974 |
| 2024-06-20 | $19.24 | $19.34 | $19.24 | $19.28 | $19.28 | 52,588 |
| 2024-06-18 | $19.26 | $19.31 | $19.25 | $19.28 | $19.28 | 38,498 |
| 2024-06-17 | $19.30 | $19.39 | $19.26 | $19.29 | $19.29 | 22,564 |
| 2024-06-14 | $19.25 | $19.38 | $19.25 | $19.27 | $19.27 | 71,315 |
| 2024-06-13 | $19.44 | $19.45 | $19.33 | $19.35 | $19.25 | 50,072 |
| 2024-06-12 | $19.40 | $19.50 | $19.30 | $19.39 | $19.29 | 95,003 |
| 2024-06-11 | $19.31 | $19.40 | $19.31 | $19.35 | $19.25 | 30,277 |
| 2024-06-10 | $19.28 | $19.43 | $19.26 | $19.37 | $19.27 | 33,588 |
| 2024-06-07 | $19.28 | $19.30 | $19.25 | $19.26 | $19.16 | 26,393 |
| 2024-06-06 | $19.33 | $19.35 | $19.30 | $19.31 | $19.21 | 60,626 |
| 2024-06-05 | $19.35 | $19.40 | $19.26 | $19.32 | $19.22 | 41,730 |
| 2024-06-04 | $19.38 | $19.43 | $19.32 | $19.33 | $19.23 | 44,184 |
| 2024-06-03 | $19.50 | $19.55 | $19.37 | $19.40 | $19.30 | 37,429 |
| 2024-05-31 | $19.33 | $19.49 | $19.33 | $19.46 | $19.46 | 56,448 |
| 2024-05-30 | $19.21 | $19.37 | $19.20 | $19.35 | $19.35 | 25,361 |
| 2024-05-29 | $19.22 | $19.24 | $19.18 | $19.20 | $19.20 | 40,115 |
| 2024-05-28 | $19.27 | $19.30 | $19.24 | $19.26 | $19.26 | 58,601 |
| 2024-05-24 | $19.23 | $19.30 | $19.21 | $19.27 | $19.27 | 42,320 |
| 2024-05-23 | $19.25 | $19.29 | $19.19 | $19.20 | $19.20 | 61,122 |
| 2024-05-22 | $19.30 | $19.36 | $19.24 | $19.28 | $19.28 | 35,063 |
| 2024-05-21 | $19.28 | $19.33 | $19.27 | $19.30 | $19.30 | 29,433 |
| 2024-05-20 | $19.22 | $19.31 | $19.22 | $19.29 | $19.29 | 38,568 |
| 2024-05-17 | $19.26 | $19.26 | $19.22 | $19.25 | $19.25 | 17,802 |
| 2024-05-16 | $19.18 | $19.26 | $19.18 | $19.24 | $19.24 | 27,147 |
| 2024-05-15 | $19.23 | $19.24 | $19.14 | $19.21 | $19.21 | 87,136 |
| 2024-05-14 | $19.12 | $19.20 | $19.12 | $19.19 | $19.19 | 66,918 |
| 2024-05-13 | $19.30 | $19.30 | $19.20 | $19.24 | $19.14 | 30,473 |
| 2024-05-10 | $19.16 | $19.21 | $19.16 | $19.18 | $19.08 | 26,008 |
| 2024-05-09 | $19.15 | $19.21 | $19.15 | $19.18 | $19.08 | 26,819 |
| 2024-05-08 | $19.24 | $19.28 | $19.14 | $19.17 | $19.07 | 57,704 |
| 2024-05-07 | $19.25 | $19.34 | $19.23 | $19.23 | $19.13 | 29,000 |
| 2024-05-06 | $19.19 | $19.28 | $19.16 | $19.25 | $19.15 | 33,079 |
| 2024-05-03 | $19.10 | $19.19 | $18.99 | $19.14 | $19.04 | 29,142 |
| 2024-05-02 | $18.93 | $19.04 | $18.89 | $19.00 | $18.90 | 40,503 |
| 2024-05-01 | $18.83 | $19.00 | $18.80 | $18.92 | $18.82 | 42,671 |
| 2024-04-30 | $18.84 | $18.92 | $18.76 | $18.77 | $18.67 | 55,238 |
| 2024-04-29 | $18.85 | $18.95 | $18.84 | $18.86 | $18.76 | 34,812 |
| 2024-04-26 | $18.82 | $18.92 | $18.82 | $18.83 | $18.73 | 28,112 |
| 2024-04-25 | $18.80 | $18.86 | $18.69 | $18.82 | $18.72 | 40,885 |
| 2024-04-24 | $18.92 | $18.98 | $18.85 | $18.93 | $18.83 | 36,851 |
| 2024-04-23 | $18.81 | $19.00 | $18.79 | $18.90 | $18.80 | 39,628 |
| 2024-04-22 | $18.77 | $18.85 | $18.73 | $18.83 | $18.73 | 22,366 |
| 2024-04-19 | $18.80 | $18.90 | $18.70 | $18.76 | $18.66 | 30,442 |
| 2024-04-18 | $18.85 | $18.85 | $18.75 | $18.80 | $18.70 | 26,339 |
| 2024-04-17 | $18.95 | $19.02 | $18.74 | $18.77 | $18.67 | 76,971 |
| 2024-04-16 | $18.69 | $18.97 | $18.68 | $18.93 | $18.93 | 64,941 |
| 2024-04-15 | $18.82 | $18.85 | $18.71 | $18.75 | $18.75 | 110,224 |
| 2024-04-12 | $18.86 | $18.94 | $18.82 | $18.83 | $18.83 | 46,712 |
| 2024-04-11 | $19.05 | $19.06 | $18.93 | $19.02 | $18.92 | 45,392 |
| 2024-04-10 | $19.10 | $19.18 | $19.00 | $19.04 | $18.94 | 60,671 |
| 2024-04-09 | $19.05 | $19.22 | $19.05 | $19.19 | $19.09 | 41,497 |
| 2024-04-08 | $19.02 | $19.12 | $19.02 | $19.05 | $18.95 | 32,021 |
| 2024-04-05 | $19.05 | $19.07 | $19.03 | $19.04 | $18.94 | 34,737 |
| 2024-04-04 | $19.07 | $19.11 | $19.04 | $19.05 | $18.95 | 54,337 |
| 2024-04-03 | $19.03 | $19.11 | $19.01 | $19.03 | $18.93 | 55,390 |
| 2024-04-02 | $19.14 | $19.14 | $19.05 | $19.07 | $18.97 | 44,219 |
| 2024-04-01 | $19.25 | $19.26 | $19.15 | $19.16 | $19.06 | 43,712 |
| 2024-03-28 | $19.14 | $19.28 | $19.14 | $19.24 | $19.14 | 60,618 |
| 2024-03-27 | $19.23 | $19.24 | $19.12 | $19.17 | $19.07 | 71,698 |
| 2024-03-26 | $19.06 | $19.14 | $19.06 | $19.13 | $19.03 | 33,351 |
| 2024-03-25 | $19.03 | $19.11 | $19.03 | $19.06 | $18.96 | 78,711 |
| 2024-03-22 | $19.04 | $19.05 | $19.00 | $19.05 | $18.95 | 72,520 |
| 2024-03-21 | $19.05 | $19.05 | $18.97 | $18.98 | $18.88 | 28,668 |
| 2024-03-20 | $18.87 | $19.00 | $18.87 | $18.98 | $18.88 | 37,228 |
| 2024-03-19 | $18.84 | $18.90 | $18.84 | $18.86 | $18.76 | 68,868 |
| 2024-03-18 | $18.80 | $18.87 | $18.80 | $18.82 | $18.72 | 48,018 |
| 2024-03-15 | $18.77 | $18.83 | $18.77 | $18.80 | $18.70 | 50,604 |
| 2024-03-14 | $18.89 | $18.92 | $18.80 | $18.82 | $18.72 | 39,764 |
| 2024-03-13 | $18.96 | $19.02 | $18.95 | $18.95 | $18.75 | 100,777 |
| 2024-03-12 | $18.95 | $18.96 | $18.91 | $18.96 | $18.76 | 65,898 |
| 2024-03-11 | $18.95 | $18.97 | $18.94 | $18.95 | $18.75 | 25,476 |
| 2024-03-08 | $18.89 | $19.00 | $18.88 | $18.94 | $18.74 | 46,151 |
| 2024-03-07 | $18.86 | $18.92 | $18.86 | $18.89 | $18.69 | 51,352 |
| 2024-03-06 | $18.82 | $18.87 | $18.76 | $18.84 | $18.65 | 55,470 |
| 2024-03-05 | $18.89 | $18.91 | $18.81 | $18.82 | $18.63 | 48,713 |
| 2024-03-04 | $18.89 | $18.91 | $18.86 | $18.86 | $18.67 | 49,207 |
| 2024-03-01 | $18.99 | $19.00 | $18.91 | $18.91 | $18.71 | 57,260 |
| 2024-02-29 | $18.87 | $18.97 | $18.87 | $18.97 | $18.77 | 32,515 |
| 2024-02-28 | $18.89 | $18.95 | $18.82 | $18.87 | $18.68 | 48,981 |
| 2024-02-27 | $18.86 | $18.94 | $18.84 | $18.93 | $18.73 | 31,891 |
| 2024-02-26 | $18.77 | $18.82 | $18.72 | $18.78 | $18.59 | 50,454 |
| 2024-02-23 | $18.78 | $18.86 | $18.72 | $18.74 | $18.55 | 49,562 |
| 2024-02-22 | $18.77 | $18.86 | $18.73 | $18.78 | $18.59 | 40,558 |
| 2024-02-21 | $18.63 | $18.76 | $18.63 | $18.71 | $18.52 | 41,172 |
| 2024-02-20 | $18.62 | $18.65 | $18.60 | $18.63 | $18.43 | 68,597 |
| 2024-02-16 | $18.68 | $18.68 | $18.60 | $18.61 | $18.42 | 93,579 |
| 2024-02-15 | $18.58 | $18.60 | $18.56 | $18.59 | $18.40 | 51,658 |
| 2024-02-14 | $18.50 | $18.60 | $18.46 | $18.52 | $18.33 | 57,343 |
| 2024-02-13 | $18.60 | $18.63 | $18.55 | $18.58 | $18.29 | 66,670 |
| 2024-02-12 | $18.71 | $18.79 | $18.62 | $18.62 | $18.33 | 55,845 |
| 2024-02-09 | $18.74 | $18.74 | $18.60 | $18.64 | $18.64 | 56,110 |
| 2024-02-08 | $18.65 | $18.71 | $18.64 | $18.64 | $18.64 | 32,110 |
| 2024-02-07 | $18.72 | $18.76 | $18.67 | $18.67 | $18.67 | 38,766 |
| 2024-02-06 | $18.77 | $18.81 | $18.65 | $18.72 | $18.72 | 51,661 |
| 2024-02-05 | $18.65 | $18.76 | $18.57 | $18.68 | $18.68 | 100,101 |
| 2024-02-02 | $18.72 | $18.74 | $18.65 | $18.67 | $18.67 | 63,052 |
| 2024-02-01 | $18.82 | $18.82 | $18.71 | $18.75 | $18.75 | 44,472 |
| 2024-01-31 | $18.78 | $18.81 | $18.71 | $18.72 | $18.72 | 120,855 |
| 2024-01-30 | $18.86 | $18.99 | $18.76 | $18.79 | $18.79 | 85,698 |
| 2024-01-29 | $18.82 | $18.90 | $18.78 | $18.90 | $18.90 | 39,235 |
| 2024-01-26 | $18.63 | $18.81 | $18.63 | $18.80 | $18.80 | 74,993 |
| 2024-01-25 | $18.69 | $18.77 | $18.58 | $18.63 | $18.63 | 67,654 |
| 2024-01-24 | $18.62 | $18.70 | $18.61 | $18.62 | $18.62 | 34,568 |
| 2024-01-23 | $18.59 | $18.76 | $18.55 | $18.61 | $18.61 | 29,995 |
| 2024-01-22 | $18.58 | $18.63 | $18.48 | $18.55 | $18.55 | 52,191 |
| 2024-01-19 | $18.38 | $18.45 | $18.35 | $18.45 | $18.45 | 51,463 |
| 2024-01-18 | $18.33 | $18.33 | $18.27 | $18.31 | $18.31 | 48,894 |
| 2024-01-17 | $18.26 | $18.34 | $18.26 | $18.30 | $18.30 | 55,363 |
| 2024-01-16 | $18.38 | $18.40 | $18.28 | $18.28 | $18.28 | 42,505 |
| 2024-01-12 | $18.38 | $18.45 | $18.36 | $18.40 | $18.40 | 21,121 |
| 2024-01-11 | $18.38 | $18.42 | $18.36 | $18.38 | $18.38 | 35,678 |
| 2024-01-10 | $18.50 | $18.57 | $18.44 | $18.48 | $18.38 | 37,892 |
| 2024-01-09 | $18.40 | $18.49 | $18.40 | $18.41 | $18.31 | 31,366 |
| 2024-01-08 | $18.32 | $18.47 | $18.32 | $18.44 | $18.34 | 36,128 |
| 2024-01-05 | $18.34 | $18.40 | $18.31 | $18.32 | $18.22 | 33,316 |
| 2024-01-04 | $18.30 | $18.34 | $18.30 | $18.34 | $18.24 | 35,946 |
| 2024-01-03 | $18.38 | $18.41 | $18.27 | $18.35 | $18.25 | 57,157 |
| 2024-01-02 | $18.27 | $18.40 | $18.26 | $18.36 | $18.26 | 63,312 |
| 2023-12-29 | $18.41 | $18.42 | $18.28 | $18.28 | $18.18 | 75,423 |
| 2023-12-28 | $18.24 | $18.37 | $18.24 | $18.36 | $18.26 | 75,082 |
| 2023-12-27 | $18.23 | $18.39 | $18.23 | $18.28 | $18.18 | 131,874 |
| 2023-12-26 | $18.20 | $18.27 | $18.20 | $18.24 | $18.14 | 96,128 |
| 2023-12-22 | $18.20 | $18.27 | $18.20 | $18.22 | $18.12 | 39,915 |
| 2023-12-21 | $18.24 | $18.29 | $18.13 | $18.23 | $18.13 | 104,700 |
| 2023-12-20 | $18.18 | $18.26 | $18.15 | $18.18 | $18.08 | 122,454 |
| 2023-12-19 | $18.22 | $18.25 | $18.08 | $18.15 | $18.05 | 120,013 |
| 2023-12-18 | $18.07 | $18.20 | $18.05 | $18.13 | $18.03 | 74,000 |
| 2023-12-15 | $18.29 | $18.36 | $18.07 | $18.08 | $18.08 | 77,852 |
| 2023-12-14 | $17.89 | $18.44 | $17.89 | $18.25 | $18.25 | 134,108 |
| 2023-12-13 | $17.81 | $18.05 | $17.81 | $17.91 | $17.81 | 140,093 |
| 2023-12-12 | $17.84 | $17.90 | $17.81 | $17.87 | $17.77 | 91,052 |
| 2023-12-11 | $17.84 | $17.87 | $17.76 | $17.84 | $17.74 | 84,680 |
| 2023-12-08 | $17.80 | $17.92 | $17.80 | $17.84 | $17.74 | 62,182 |
| 2023-12-07 | $17.85 | $17.95 | $17.79 | $17.85 | $17.75 | 79,038 |
| 2023-12-06 | $17.80 | $17.94 | $17.80 | $17.83 | $17.73 | 77,013 |
| 2023-12-05 | $17.69 | $17.85 | $17.69 | $17.80 | $17.70 | 51,464 |
| 2023-12-04 | $17.67 | $17.80 | $17.67 | $17.68 | $17.59 | 74,575 |
| 2023-12-01 | $17.69 | $17.78 | $17.60 | $17.76 | $17.67 | 50,897 |
| 2023-11-30 | $17.66 | $17.73 | $17.54 | $17.63 | $17.63 | 68,533 |
| 2023-11-29 | $17.53 | $17.72 | $17.53 | $17.66 | $17.66 | 60,828 |
| 2023-11-28 | $17.40 | $17.60 | $17.37 | $17.51 | $17.51 | 66,528 |
| 2023-11-27 | $17.46 | $17.50 | $17.38 | $17.42 | $17.42 | 34,808 |
| 2023-11-24 | $17.28 | $17.47 | $17.28 | $17.42 | $17.42 | 12,708 |
| 2023-11-22 | $17.29 | $17.33 | $17.25 | $17.31 | $17.31 | 54,507 |
| 2023-11-21 | $17.23 | $17.30 | $17.18 | $17.23 | $17.23 | 61,032 |
| 2023-11-20 | $17.18 | $17.26 | $17.15 | $17.25 | $17.25 | 69,114 |
| 2023-11-17 | $17.20 | $17.21 | $17.11 | $17.18 | $17.18 | 52,819 |
| 2023-11-16 | $17.07 | $17.20 | $17.07 | $17.17 | $17.17 | 30,670 |
| 2023-11-15 | $17.22 | $17.22 | $17.00 | $17.07 | $17.07 | 46,511 |
| 2023-11-14 | $17.09 | $17.26 | $17.09 | $17.16 | $17.16 | 61,061 |
| 2023-11-13 | $16.99 | $17.08 | $16.97 | $17.05 | $16.95 | 51,926 |
| 2023-11-10 | $16.93 | $17.14 | $16.93 | $17.06 | $16.96 | 55,335 |
| 2023-11-09 | $16.92 | $17.03 | $16.81 | $16.92 | $16.82 | 55,831 |
| 2023-11-08 | $16.98 | $17.02 | $16.92 | $16.96 | $16.86 | 30,751 |
| 2023-11-07 | $16.94 | $17.07 | $16.91 | $16.97 | $16.87 | 83,877 |
| 2023-11-06 | $17.19 | $17.24 | $16.90 | $16.94 | $16.84 | 41,277 |
| 2023-11-03 | $17.14 | $17.30 | $17.11 | $17.19 | $17.19 | 41,161 |
| 2023-11-02 | $16.80 | $17.09 | $16.80 | $17.03 | $17.03 | 58,994 |
| 2023-11-01 | $16.49 | $16.77 | $16.47 | $16.71 | $16.71 | 55,961 |
| 2023-10-31 | $16.50 | $16.56 | $16.42 | $16.49 | $16.49 | 53,599 |
| 2023-10-30 | $16.34 | $16.42 | $16.27 | $16.42 | $16.42 | 31,729 |
| 2023-10-27 | $16.26 | $16.38 | $16.25 | $16.28 | $16.28 | 45,604 |
| 2023-10-26 | $16.35 | $16.39 | $16.28 | $16.29 | $16.29 | 97,220 |
| 2023-10-25 | $16.54 | $16.54 | $16.34 | $16.36 | $16.36 | 58,525 |
| 2023-10-24 | $16.57 | $16.70 | $16.53 | $16.56 | $16.56 | 45,306 |
| 2023-10-23 | $16.66 | $16.69 | $16.54 | $16.58 | $16.58 | 32,087 |
| 2023-10-20 | $16.48 | $16.66 | $16.48 | $16.63 | $16.63 | 42,656 |
| 2023-10-19 | $16.57 | $16.66 | $16.45 | $16.51 | $16.51 | 53,933 |
| 2023-10-18 | $16.64 | $16.64 | $16.55 | $16.58 | $16.58 | 41,847 |
| 2023-10-17 | $16.50 | $16.74 | $16.46 | $16.64 | $16.64 | 63,154 |
| 2023-10-16 | $16.58 | $16.64 | $16.52 | $16.58 | $16.58 | 69,604 |
| 2023-10-13 | $16.58 | $16.65 | $16.50 | $16.56 | $16.56 | 40,362 |
| 2023-10-12 | $16.56 | $16.60 | $16.50 | $16.54 | $16.54 | 65,021 |
| 2023-10-11 | $16.76 | $16.84 | $16.58 | $16.60 | $16.50 | 105,098 |
| 2023-10-10 | $16.61 | $16.73 | $16.57 | $16.70 | $16.60 | 45,385 |
| 2023-10-09 | $16.57 | $16.74 | $16.54 | $16.56 | $16.46 | 55,295 |
| 2023-10-06 | $16.70 | $16.73 | $16.60 | $16.64 | $16.54 | 30,662 |
| 2023-10-05 | $16.75 | $16.81 | $16.66 | $16.75 | $16.75 | 36,220 |
| 2023-10-04 | $16.76 | $16.88 | $16.76 | $16.79 | $16.79 | 29,550 |
| 2023-10-03 | $16.82 | $16.86 | $16.64 | $16.79 | $16.79 | 67,360 |
| 2023-10-02 | $17.21 | $17.26 | $16.76 | $16.85 | $16.85 | 81,203 |
| 2023-09-29 | $17.07 | $17.29 | $17.07 | $17.17 | $17.17 | 20,562 |
| 2023-09-28 | $16.99 | $17.09 | $16.98 | $17.05 | $17.05 | 44,698 |
| 2023-09-27 | $16.95 | $17.09 | $16.95 | $17.04 | $17.04 | 46,963 |
| 2023-09-26 | $17.03 | $17.14 | $16.91 | $16.95 | $16.95 | 74,004 |
| 2023-09-25 | $17.17 | $17.20 | $17.00 | $17.10 | $17.10 | 34,004 |
| 2023-09-22 | $17.11 | $17.26 | $17.11 | $17.21 | $17.21 | 22,402 |
| 2023-09-21 | $17.17 | $17.20 | $17.05 | $17.05 | $17.05 | 38,426 |
| 2023-09-20 | $17.34 | $17.34 | $17.16 | $17.25 | $17.25 | 38,798 |
| 2023-09-19 | $17.14 | $17.31 | $17.11 | $17.26 | $17.26 | 64,732 |
| 2023-09-18 | $17.16 | $17.32 | $17.09 | $17.17 | $17.17 | 57,069 |
| 2023-09-15 | $17.20 | $17.24 | $17.15 | $17.16 | $17.16 | 29,990 |
| 2023-09-14 | $17.25 | $17.34 | $17.19 | $17.23 | $17.23 | 23,441 |
| 2023-09-13 | $17.21 | $17.38 | $17.21 | $17.31 | $17.21 | 24,494 |
| 2023-09-12 | $17.15 | $17.24 | $17.13 | $17.15 | $17.05 | 65,261 |
| 2023-09-11 | $17.30 | $17.30 | $17.19 | $17.22 | $17.12 | 24,880 |
| 2023-09-08 | $17.16 | $17.33 | $17.16 | $17.22 | $17.22 | 25,075 |
| 2023-09-07 | $17.20 | $17.39 | $17.20 | $17.23 | $17.23 | 25,217 |
| 2023-09-06 | $17.33 | $17.33 | $17.19 | $17.20 | $17.20 | 26,804 |
| 2023-09-05 | $17.46 | $17.46 | $17.21 | $17.27 | $17.27 | 63,778 |
| 2023-09-01 | $17.57 | $17.69 | $17.43 | $17.48 | $17.48 | 36,105 |
| 2023-08-31 | $17.39 | $17.57 | $17.39 | $17.45 | $17.45 | 25,965 |
| 2023-08-30 | $17.37 | $17.47 | $17.32 | $17.36 | $17.36 | 37,562 |
| 2023-08-29 | $17.22 | $17.37 | $17.22 | $17.35 | $17.35 | 33,915 |
| 2023-08-28 | $17.34 | $17.35 | $17.23 | $17.23 | $17.23 | 22,405 |
| 2023-08-25 | $17.28 | $17.36 | $17.17 | $17.32 | $17.32 | 38,396 |
| 2023-08-24 | $17.27 | $17.39 | $17.16 | $17.24 | $17.24 | 61,130 |
| 2023-08-23 | $17.15 | $17.25 | $17.07 | $17.22 | $17.22 | 41,469 |
| 2023-08-22 | $17.07 | $17.11 | $17.04 | $17.06 | $17.06 | 37,353 |
| 2023-08-21 | $17.18 | $17.18 | $16.98 | $17.00 | $17.00 | 25,239 |
| 2023-08-18 | $17.03 | $17.18 | $17.01 | $17.09 | $17.09 | 87,012 |
| 2023-08-17 | $17.07 | $17.11 | $17.00 | $17.06 | $17.06 | 53,132 |
| 2023-08-16 | $17.17 | $17.28 | $17.11 | $17.12 | $17.12 | 107,890 |
| 2023-08-15 | $17.22 | $17.35 | $17.14 | $17.17 | $17.17 | 72,757 |
| 2023-08-14 | $17.09 | $17.34 | $17.09 | $17.32 | $17.32 | 62,604 |
| 2023-08-11 | $17.38 | $17.58 | $17.34 | $17.34 | $17.24 | 39,670 |
| 2023-08-10 | $17.58 | $17.78 | $17.41 | $17.41 | $17.31 | 28,440 |
| 2023-08-09 | $17.57 | $17.69 | $17.55 | $17.55 | $17.45 | 30,600 |
| 2023-08-08 | $17.73 | $17.87 | $17.60 | $17.64 | $17.54 | 62,290 |
| 2023-08-07 | $17.84 | $17.88 | $17.70 | $17.75 | $17.65 | 47,180 |
| 2023-08-04 | $17.58 | $17.88 | $17.50 | $17.88 | $17.78 | 121,079 |
| 2023-08-03 | $17.44 | $17.62 | $17.35 | $17.52 | $17.42 | 52,132 |
| 2023-08-02 | $17.47 | $17.64 | $17.42 | $17.56 | $17.46 | 34,547 |
| 2023-08-01 | $17.67 | $17.73 | $17.48 | $17.52 | $17.42 | 75,331 |
| 2023-07-31 | $17.50 | $17.63 | $17.47 | $17.63 | $17.53 | 45,784 |
| 2023-07-28 | $17.45 | $17.51 | $17.42 | $17.49 | $17.39 | 52,851 |
| 2023-07-27 | $17.32 | $17.56 | $17.31 | $17.35 | $17.25 | 72,592 |
| 2023-07-26 | $17.16 | $17.32 | $17.16 | $17.24 | $17.14 | 47,879 |
| 2023-07-25 | $17.15 | $17.24 | $17.09 | $17.09 | $16.99 | 62,581 |
| 2023-07-24 | $17.05 | $17.15 | $17.02 | $17.12 | $17.02 | 163,064 |
| 2023-07-21 | $17.06 | $17.09 | $16.95 | $17.01 | $17.01 | 80,485 |
| 2023-07-20 | $17.09 | $17.10 | $16.94 | $16.97 | $16.97 | 74,454 |
| 2023-07-19 | $16.95 | $17.22 | $16.95 | $17.05 | $17.05 | 187,124 |
| 2023-07-18 | $17.01 | $17.05 | $16.92 | $16.95 | $16.95 | 66,381 |
| 2023-07-17 | $17.12 | $17.24 | $17.05 | $17.09 | $17.09 | 92,071 |
| 2023-07-14 | $17.08 | $17.15 | $17.03 | $17.07 | $17.07 | 31,097 |
| 2023-07-13 | $16.94 | $17.13 | $16.94 | $17.05 | $17.05 | 53,499 |
| 2023-07-12 | $17.06 | $17.16 | $17.02 | $17.02 | $16.92 | 115,677 |
| 2023-07-11 | $16.88 | $17.07 | $16.88 | $17.02 | $17.02 | 84,697 |
| 2023-07-10 | $16.83 | $16.93 | $16.83 | $16.89 | $16.89 | 44,050 |
| 2023-07-07 | $16.80 | $16.95 | $16.76 | $16.92 | $16.92 | 31,720 |
| 2023-07-06 | $16.80 | $16.86 | $16.77 | $16.78 | $16.78 | 36,185 |
| 2023-07-05 | $16.91 | $16.93 | $16.80 | $16.85 | $16.85 | 47,263 |
| 2023-07-03 | $16.90 | $17.00 | $16.85 | $16.93 | $16.93 | 52,622 |
| 2023-06-30 | $16.85 | $16.96 | $16.78 | $16.79 | $16.79 | 56,393 |
| 2023-06-29 | $17.00 | $17.06 | $16.80 | $16.85 | $16.85 | 44,785 |
| 2023-06-28 | $16.79 | $16.96 | $16.79 | $16.91 | $16.91 | 37,242 |
| 2023-06-27 | $16.76 | $16.86 | $16.69 | $16.74 | $16.74 | 80,254 |
| 2023-06-26 | $16.66 | $16.81 | $16.66 | $16.70 | $16.70 | 35,443 |
| 2023-06-23 | $16.74 | $16.84 | $16.68 | $16.69 | $16.69 | 62,511 |
| 2023-06-22 | $16.75 | $16.75 | $16.68 | $16.74 | $16.74 | 48,560 |
| 2023-06-21 | $16.80 | $16.85 | $16.75 | $16.76 | $16.76 | 70,477 |
| 2023-06-20 | $16.75 | $16.97 | $16.75 | $16.84 | $16.84 | 69,732 |
| 2023-06-16 | $16.87 | $16.88 | $16.80 | $16.82 | $16.82 | 54,041 |
| 2023-06-15 | $16.77 | $16.98 | $16.73 | $16.90 | $16.90 | 41,768 |
| 2023-06-14 | $16.88 | $17.06 | $16.84 | $16.84 | $16.84 | 97,383 |
| 2023-06-13 | $17.11 | $17.16 | $17.01 | $17.01 | $16.91 | 36,506 |
| 2023-06-12 | $17.40 | $17.40 | $16.93 | $17.05 | $16.95 | 106,390 |
| 2023-06-09 | $17.27 | $17.48 | $17.27 | $17.41 | $17.31 | 21,568 |
| 2023-06-08 | $17.25 | $17.36 | $17.17 | $17.34 | $17.24 | 48,756 |
| 2023-06-07 | $17.24 | $17.31 | $17.13 | $17.20 | $17.10 | 33,580 |
| 2023-06-06 | $17.01 | $17.26 | $16.96 | $17.16 | $17.06 | 68,831 |
| 2023-06-05 | $17.02 | $17.10 | $16.96 | $16.97 | $16.87 | 49,451 |
| 2023-06-02 | $17.08 | $17.18 | $16.98 | $17.02 | $16.92 | 51,300 |
| 2023-06-01 | $17.10 | $17.14 | $16.88 | $17.07 | $16.97 | 74,644 |
| 2023-05-31 | $16.90 | $17.04 | $16.86 | $17.00 | $16.90 | 58,969 |
| 2023-05-30 | $16.61 | $16.90 | $16.61 | $16.87 | $16.77 | 60,907 |
| 2023-05-26 | $16.48 | $16.63 | $16.48 | $16.60 | $16.60 | 44,132 |
| 2023-05-25 | $16.45 | $16.53 | $16.32 | $16.44 | $16.44 | 35,474 |
| 2023-05-24 | $16.43 | $16.47 | $16.38 | $16.43 | $16.43 | 43,828 |
| 2023-05-23 | $16.33 | $16.41 | $16.28 | $16.35 | $16.35 | 52,027 |
| 2023-05-22 | $16.28 | $16.45 | $16.28 | $16.37 | $16.37 | 75,526 |
| 2023-05-19 | $16.30 | $16.40 | $16.18 | $16.26 | $16.26 | 49,125 |
| 2023-05-18 | $16.38 | $16.47 | $16.28 | $16.32 | $16.32 | 40,215 |
| 2023-05-17 | $16.32 | $16.40 | $16.10 | $16.32 | $16.32 | 63,464 |
| 2023-05-16 | $16.10 | $16.37 | $16.08 | $16.21 | $16.21 | 39,054 |
| 2023-05-15 | $16.06 | $16.27 | $16.05 | $16.22 | $16.22 | 37,811 |
| 2023-05-12 | $16.16 | $16.23 | $16.02 | $16.10 | $16.10 | 56,737 |
| 2023-05-11 | $16.21 | $16.28 | $16.11 | $16.13 | $16.03 | 26,121 |
| 2023-05-10 | $16.42 | $16.49 | $16.15 | $16.19 | $16.09 | 33,101 |
| 2023-05-09 | $16.44 | $16.57 | $16.29 | $16.35 | $16.25 | 68,443 |
| 2023-05-08 | $16.54 | $16.54 | $16.38 | $16.41 | $16.31 | 32,306 |
| 2023-05-05 | $16.40 | $16.61 | $16.40 | $16.56 | $16.46 | 43,906 |
| 2023-05-04 | $16.48 | $16.49 | $16.33 | $16.35 | $16.25 | 51,834 |
| 2023-05-03 | $16.71 | $16.88 | $16.56 | $16.57 | $16.46 | 53,640 |
| 2023-05-02 | $16.89 | $16.92 | $16.75 | $16.78 | $16.78 | 51,877 |
| 2023-05-01 | $17.04 | $17.05 | $16.88 | $16.91 | $16.91 | 52,860 |
| 2023-04-28 | $17.00 | $17.19 | $16.92 | $17.04 | $17.04 | 48,185 |
| 2023-04-27 | $16.93 | $17.04 | $16.91 | $16.96 | $16.96 | 39,492 |
| 2023-04-26 | $17.03 | $17.13 | $16.94 | $16.94 | $16.94 | 36,713 |
| 2023-04-25 | $17.21 | $17.21 | $16.86 | $16.95 | $16.95 | 39,886 |
| 2023-04-24 | $17.13 | $17.25 | $17.00 | $17.15 | $17.15 | 50,994 |
| 2023-04-21 | $17.09 | $17.17 | $16.92 | $17.12 | $17.12 | 51,126 |
| 2023-04-20 | $16.98 | $17.21 | $16.97 | $17.07 | $17.07 | 48,912 |
| 2023-04-19 | $17.12 | $17.12 | $16.90 | $17.04 | $17.04 | 74,709 |
| 2023-04-18 | $17.34 | $17.38 | $17.15 | $17.18 | $17.18 | 43,766 |
| 2023-04-17 | $17.24 | $17.53 | $17.11 | $17.38 | $17.38 | 97,576 |
| 2023-04-14 | $17.22 | $17.40 | $17.10 | $17.17 | $17.17 | 43,047 |
| 2023-04-13 | $17.29 | $17.64 | $17.17 | $17.22 | $17.22 | 79,299 |
| 2023-04-12 | $17.57 | $17.86 | $17.33 | $17.34 | $17.24 | 60,166 |
| 2023-04-11 | $17.55 | $17.68 | $17.41 | $17.45 | $17.35 | 45,068 |
| 2023-04-10 | $17.33 | $17.46 | $17.32 | $17.42 | $17.32 | 39,450 |
| 2023-04-06 | $17.36 | $17.51 | $17.34 | $17.45 | $17.35 | 45,309 |
| 2023-04-05 | $17.26 | $17.48 | $17.25 | $17.45 | $17.35 | 100,848 |
| 2023-04-04 | $17.76 | $17.88 | $17.25 | $17.25 | $17.15 | 65,301 |
| 2023-04-03 | $17.72 | $17.88 | $17.60 | $17.83 | $17.73 | 121,777 |
| 2023-03-31 | $17.05 | $17.63 | $17.03 | $17.63 | $17.53 | 87,761 |
| 2023-03-30 | $16.85 | $17.04 | $16.83 | $16.95 | $16.85 | 51,010 |
| 2023-03-29 | $16.55 | $16.88 | $16.55 | $16.72 | $16.63 | 50,022 |
| 2023-03-28 | $16.64 | $16.73 | $16.43 | $16.48 | $16.39 | 51,555 |
| 2023-03-27 | $16.53 | $16.68 | $16.35 | $16.56 | $16.47 | 67,323 |
| 2023-03-24 | $16.37 | $16.51 | $16.16 | $16.41 | $16.32 | 43,471 |
| 2023-03-23 | $16.29 | $16.54 | $16.29 | $16.40 | $16.31 | 52,727 |
| 2023-03-22 | $16.24 | $16.40 | $16.14 | $16.22 | $16.13 | 65,641 |
| 2023-03-21 | $16.49 | $16.57 | $16.11 | $16.18 | $16.09 | 107,292 |
| 2023-03-20 | $16.99 | $16.99 | $16.36 | $16.39 | $16.30 | 114,360 |
| 2023-03-17 | $17.75 | $17.75 | $17.07 | $17.09 | $16.99 | 39,318 |
| 2023-03-16 | $17.79 | $17.99 | $17.57 | $17.78 | $17.68 | 52,687 |
| 2023-03-15 | $18.33 | $18.34 | $17.81 | $17.94 | $17.84 | 37,884 |
| 2023-03-14 | $18.68 | $18.97 | $18.31 | $18.39 | $18.29 | 46,223 |
| 2023-03-13 | $18.72 | $18.72 | $18.27 | $18.46 | $18.24 | 58,091 |
| 2023-03-10 | $19.29 | $19.30 | $19.00 | $19.00 | $18.78 | 68,825 |
| 2023-03-09 | $19.59 | $19.71 | $19.31 | $19.32 | $19.09 | 38,047 |
| 2023-03-08 | $19.58 | $19.68 | $19.58 | $19.63 | $19.40 | 35,749 |
| 2023-03-07 | $19.63 | $19.74 | $19.59 | $19.59 | $19.36 | 24,963 |
| 2023-03-06 | $19.79 | $19.81 | $19.63 | $19.66 | $19.43 | 38,440 |
| 2023-03-03 | $19.61 | $19.79 | $19.61 | $19.73 | $19.50 | 29,278 |
| 2023-03-02 | $19.65 | $19.65 | $19.56 | $19.58 | $19.35 | 36,036 |
| 2023-03-01 | $19.47 | $19.69 | $19.47 | $19.62 | $19.39 | 61,918 |
| 2023-02-28 | $19.40 | $19.57 | $19.40 | $19.57 | $19.34 | 25,111 |
| 2023-02-27 | $19.33 | $19.46 | $19.33 | $19.40 | $19.17 | 46,542 |
| 2023-02-24 | $19.20 | $19.36 | $19.20 | $19.33 | $19.10 | 65,641 |
| 2023-02-23 | $19.24 | $19.37 | $19.23 | $19.34 | $19.11 | 36,620 |
| 2023-02-22 | $19.17 | $19.34 | $19.16 | $19.22 | $18.99 | 52,736 |
| 2023-02-21 | $19.50 | $19.57 | $19.09 | $19.15 | $18.92 | 89,115 |
| 2023-02-17 | $19.64 | $19.70 | $19.60 | $19.64 | $19.41 | 39,304 |
| 2023-02-16 | $19.80 | $19.86 | $19.69 | $19.69 | $19.46 | 55,593 |
| 2023-02-15 | $19.91 | $19.91 | $19.81 | $19.87 | $19.63 | 32,021 |
| 2023-02-14 | $20.06 | $20.06 | $19.84 | $19.93 | $19.69 | 41,756 |
| 2023-02-13 | $20.11 | $20.12 | $20.03 | $20.08 | $19.73 | 33,136 |
| 2023-02-10 | $20.10 | $20.18 | $19.91 | $20.00 | $20.00 | 65,713 |
| 2023-02-09 | $20.21 | $20.45 | $20.10 | $20.10 | $20.10 | 64,612 |
| 2023-02-08 | $20.27 | $20.42 | $20.12 | $20.17 | $20.17 | 38,871 |
| 2023-02-07 | $20.22 | $20.32 | $20.18 | $20.26 | $20.26 | 30,130 |
| 2023-02-06 | $20.44 | $20.44 | $20.16 | $20.23 | $20.23 | 38,040 |
| 2023-02-03 | $20.47 | $20.56 | $20.37 | $20.40 | $20.40 | 23,753 |
| 2023-02-02 | $20.67 | $20.75 | $20.48 | $20.55 | $20.55 | 48,208 |
| 2023-02-01 | $20.48 | $20.66 | $20.31 | $20.62 | $20.62 | 105,919 |
| 2023-01-31 | $20.09 | $20.37 | $20.07 | $20.37 | $20.37 | 70,616 |
| 2023-01-30 | $19.97 | $20.10 | $19.92 | $20.05 | $20.05 | 79,896 |
| 2023-01-27 | $19.93 | $20.02 | $19.91 | $19.97 | $19.97 | 31,932 |
| 2023-01-26 | $19.91 | $19.99 | $19.85 | $19.87 | $19.87 | 40,087 |
| 2023-01-25 | $19.83 | $19.97 | $19.79 | $19.86 | $19.86 | 57,839 |
| 2023-01-24 | $20.28 | $20.30 | $19.81 | $19.81 | $19.81 | 75,130 |
| 2023-01-23 | $19.90 | $20.15 | $19.88 | $20.07 | $20.07 | 44,243 |
| 2023-01-20 | $19.72 | $19.95 | $19.72 | $19.84 | $19.84 | 36,859 |
| 2023-01-19 | $19.75 | $19.95 | $19.70 | $19.72 | $19.72 | 43,541 |
| 2023-01-18 | $19.76 | $19.99 | $19.76 | $19.80 | $19.80 | 57,702 |
| 2023-01-17 | $19.70 | $19.94 | $19.67 | $19.75 | $19.75 | 46,896 |
| 2023-01-13 | $19.99 | $19.99 | $19.75 | $19.84 | $19.84 | 42,451 |
| 2023-01-12 | $19.78 | $20.00 | $19.55 | $19.99 | $19.99 | 54,665 |
| 2023-01-11 | $19.46 | $19.78 | $19.42 | $19.76 | $19.64 | 99,334 |
| 2023-01-10 | $19.24 | $19.42 | $19.13 | $19.41 | $19.30 | 47,158 |
| 2023-01-09 | $19.30 | $19.30 | $19.13 | $19.16 | $19.05 | 47,276 |
| 2023-01-06 | $19.11 | $19.26 | $19.03 | $19.19 | $19.19 | 25,547 |
| 2023-01-05 | $18.90 | $19.07 | $18.62 | $19.02 | $19.02 | 72,985 |
| 2023-01-04 | $18.72 | $19.06 | $18.70 | $19.04 | $19.04 | 65,565 |
| 2023-01-03 | $18.70 | $18.77 | $18.51 | $18.67 | $18.67 | 74,384 |
| 2022-12-30 | $18.59 | $18.71 | $18.43 | $18.58 | $18.58 | 142,514 |
| 2022-12-29 | $18.58 | $18.67 | $18.48 | $18.58 | $18.58 | 78,983 |
| 2022-12-28 | $18.49 | $18.68 | $18.42 | $18.47 | $18.47 | 89,917 |
| 2022-12-27 | $18.98 | $18.98 | $18.43 | $18.57 | $18.57 | 101,564 |
| 2022-12-23 | $18.94 | $19.07 | $18.83 | $18.93 | $18.93 | 49,966 |
| 2022-12-22 | $18.93 | $18.97 | $18.78 | $18.88 | $18.88 | 56,314 |
| 2022-12-21 | $18.89 | $18.94 | $18.78 | $18.94 | $18.94 | 77,627 |
| 2022-12-20 | $18.68 | $18.75 | $18.61 | $18.74 | $18.74 | 87,369 |
| 2022-12-19 | $19.14 | $19.14 | $18.61 | $18.63 | $18.63 | 84,337 |
| 2022-12-16 | $19.14 | $19.40 | $19.01 | $19.05 | $19.05 | 51,184 |
| 2022-12-15 | $19.34 | $19.43 | $19.16 | $19.24 | $19.24 | 48,726 |
| 2022-12-14 | $19.18 | $19.48 | $19.16 | $19.40 | $19.40 | 86,554 |
| 2022-12-13 | $19.31 | $19.34 | $19.14 | $19.23 | $19.11 | 70,022 |
| 2022-12-12 | $19.07 | $19.28 | $18.99 | $19.01 | $18.89 | 69,978 |
| 2022-12-09 | $18.98 | $19.15 | $18.94 | $18.95 | $18.83 | 44,828 |
| 2022-12-08 | $19.05 | $19.18 | $18.99 | $18.99 | $18.87 | 59,595 |
| 2022-12-07 | $19.06 | $19.18 | $19.00 | $19.03 | $18.91 | 43,030 |
| 2022-12-06 | $19.08 | $19.22 | $18.95 | $19.07 | $18.95 | 69,606 |
| 2022-12-05 | $19.00 | $19.26 | $19.00 | $19.08 | $18.96 | 91,161 |
| 2022-12-02 | $19.28 | $19.35 | $19.05 | $19.06 | $18.94 | 46,499 |
| 2022-12-01 | $19.59 | $19.63 | $19.23 | $19.44 | $19.32 | 85,234 |
| 2022-11-30 | $19.23 | $19.36 | $19.10 | $19.35 | $19.23 | 48,043 |
| 2022-11-29 | $19.21 | $19.29 | $19.07 | $19.11 | $18.99 | 59,441 |
| 2022-11-28 | $19.20 | $19.21 | $19.12 | $19.17 | $19.05 | 29,525 |
| 2022-11-25 | $19.17 | $19.21 | $19.09 | $19.18 | $19.06 | 29,672 |
| 2022-11-23 | $19.25 | $19.25 | $19.05 | $19.07 | $19.07 | 37,033 |
| 2022-11-22 | $19.16 | $19.16 | $18.99 | $19.14 | $19.14 | 44,905 |
| 2022-11-21 | $19.01 | $19.08 | $18.91 | $19.00 | $19.00 | 82,547 |
| 2022-11-18 | $18.75 | $19.03 | $18.70 | $19.00 | $19.00 | 53,552 |
| 2022-11-17 | $18.35 | $18.70 | $18.34 | $18.67 | $18.67 | 84,429 |
| 2022-11-16 | $18.50 | $18.65 | $18.49 | $18.52 | $18.52 | 60,563 |
| 2022-11-15 | $18.37 | $18.59 | $18.37 | $18.50 | $18.50 | 52,705 |
| 2022-11-14 | $18.38 | $18.50 | $18.30 | $18.30 | $18.30 | 62,555 |
| 2022-11-11 | $18.44 | $18.58 | $18.44 | $18.49 | $18.37 | 44,434 |
| 2022-11-10 | $18.26 | $18.59 | $18.26 | $18.49 | $18.37 | 55,923 |
| 2022-11-09 | $18.12 | $18.12 | $17.98 | $17.98 | $17.86 | 27,449 |
| 2022-11-08 | $17.96 | $18.14 | $17.96 | $18.12 | $18.00 | 78,249 |
| 2022-11-07 | $17.94 | $18.00 | $17.90 | $17.92 | $17.80 | 75,193 |
| 2022-11-04 | $18.07 | $18.18 | $17.93 | $17.93 | $17.81 | 26,420 |
| 2022-11-03 | $18.09 | $18.10 | $17.96 | $18.03 | $18.03 | 20,939 |
| 2022-11-02 | $18.09 | $18.35 | $18.09 | $18.14 | $18.14 | 45,589 |
| 2022-11-01 | $18.30 | $18.33 | $18.09 | $18.14 | $18.14 | 61,433 |
| 2022-10-31 | $18.29 | $18.29 | $18.04 | $18.08 | $18.08 | 31,436 |
| 2022-10-28 | $18.15 | $18.25 | $18.14 | $18.25 | $18.25 | 27,732 |
| 2022-10-27 | $17.95 | $18.09 | $17.90 | $18.08 | $18.08 | 35,609 |
| 2022-10-26 | $17.87 | $17.99 | $17.79 | $17.84 | $17.84 | 54,535 |
| 2022-10-25 | $17.68 | $17.89 | $17.68 | $17.86 | $17.86 | 38,632 |
| 2022-10-24 | $17.53 | $17.71 | $17.48 | $17.63 | $17.63 | 53,277 |
| 2022-10-21 | $17.57 | $17.64 | $17.41 | $17.58 | $17.58 | 41,667 |
| 2022-10-20 | $17.76 | $17.87 | $17.62 | $17.64 | $17.64 | 33,916 |
| 2022-10-19 | $17.79 | $17.79 | $17.65 | $17.73 | $17.73 | 34,147 |
| 2022-10-18 | $17.79 | $17.86 | $17.72 | $17.80 | $17.80 | 56,587 |
| 2022-10-17 | $17.99 | $18.00 | $17.67 | $17.70 | $17.70 | 38,886 |
| 2022-10-14 | $18.16 | $18.18 | $17.79 | $17.79 | $17.79 | 55,974 |
| 2022-10-13 | $17.92 | $18.26 | $17.85 | $18.16 | $18.16 | 42,815 |
| 2022-10-12 | $18.16 | $18.30 | $18.14 | $18.21 | $18.09 | 17,936 |
| 2022-10-11 | $18.11 | $18.21 | $18.05 | $18.10 | $17.98 | 31,983 |
| 2022-10-10 | $18.13 | $18.16 | $18.12 | $18.12 | $18.00 | 25,176 |
| 2022-10-07 | $18.40 | $18.46 | $18.13 | $18.13 | $18.01 | 35,261 |
| 2022-10-06 | $18.64 | $18.64 | $18.43 | $18.47 | $18.34 | 27,374 |
| 2022-10-05 | $18.65 | $18.65 | $18.33 | $18.58 | $18.45 | 52,686 |
| 2022-10-04 | $18.49 | $18.68 | $18.38 | $18.68 | $18.55 | 56,263 |
| 2022-10-03 | $18.63 | $18.69 | $18.33 | $18.38 | $18.26 | 76,302 |
| 2022-09-30 | $18.30 | $18.49 | $18.30 | $18.42 | $18.42 | 26,897 |
| 2022-09-29 | $18.61 | $18.61 | $18.26 | $18.31 | $18.31 | 50,079 |
| 2022-09-28 | $18.51 | $18.74 | $18.51 | $18.71 | $18.71 | 19,957 |
| 2022-09-27 | $18.59 | $18.65 | $18.42 | $18.51 | $18.51 | 61,322 |
| 2022-09-26 | $18.72 | $18.91 | $18.53 | $18.53 | $18.53 | 32,140 |
| 2022-09-23 | $18.88 | $18.96 | $18.70 | $18.78 | $18.78 | 83,106 |
| 2022-09-22 | $19.20 | $19.22 | $19.00 | $19.00 | $19.00 | 62,299 |
| 2022-09-21 | $19.30 | $19.35 | $19.20 | $19.25 | $19.25 | 22,351 |
| 2022-09-20 | $19.41 | $19.42 | $19.11 | $19.24 | $19.24 | 48,682 |
| 2022-09-19 | $19.49 | $19.54 | $19.31 | $19.38 | $19.38 | 28,121 |
| 2022-09-16 | $19.69 | $19.69 | $19.44 | $19.45 | $19.45 | 50,261 |
| 2022-09-15 | $19.85 | $19.90 | $19.75 | $19.82 | $19.82 | 16,719 |
| 2022-09-14 | $19.96 | $20.01 | $19.80 | $19.90 | $19.90 | 23,404 |
| 2022-09-13 | $19.97 | $20.21 | $19.91 | $19.95 | $19.82 | 41,869 |
| 2022-09-12 | $20.00 | $20.20 | $19.98 | $20.11 | $19.98 | 32,506 |
| 2022-09-09 | $19.96 | $20.00 | $19.84 | $19.93 | $19.80 | 28,513 |
| 2022-09-08 | $19.78 | $19.94 | $19.77 | $19.88 | $19.75 | 26,458 |
| 2022-09-07 | $19.71 | $19.82 | $19.66 | $19.78 | $19.65 | 42,449 |
| 2022-09-06 | $19.70 | $19.80 | $19.65 | $19.72 | $19.72 | 32,427 |
| 2022-09-02 | $19.70 | $19.80 | $19.59 | $19.71 | $19.71 | 51,391 |
| 2022-09-01 | $19.89 | $19.89 | $19.50 | $19.57 | $19.57 | 62,040 |
| 2022-08-31 | $20.06 | $20.15 | $19.83 | $19.91 | $19.91 | 30,937 |
| 2022-08-30 | $20.07 | $20.24 | $19.81 | $19.95 | $19.95 | 64,011 |
| 2022-08-29 | $20.13 | $20.18 | $19.96 | $20.01 | $20.01 | 30,775 |
| 2022-08-26 | $20.26 | $20.43 | $20.15 | $20.16 | $20.16 | 34,350 |
| 2022-08-25 | $20.36 | $20.48 | $20.25 | $20.26 | $20.26 | 23,318 |
| 2022-08-24 | $20.28 | $20.51 | $20.26 | $20.27 | $20.27 | 34,030 |
| 2022-08-23 | $20.52 | $20.76 | $20.21 | $20.28 | $20.28 | 34,386 |
| 2022-08-22 | $20.68 | $20.68 | $20.43 | $20.55 | $20.55 | 58,626 |
| 2022-08-19 | $20.84 | $20.87 | $20.63 | $20.70 | $20.70 | 38,934 |
| 2022-08-18 | $20.92 | $20.99 | $20.82 | $20.90 | $20.90 | 44,632 |
| 2022-08-17 | $21.06 | $21.09 | $20.57 | $20.86 | $20.86 | 39,193 |
| 2022-08-16 | $21.22 | $21.34 | $21.04 | $21.06 | $21.06 | 41,459 |
| 2022-08-15 | $21.00 | $21.22 | $21.00 | $21.21 | $21.21 | 78,965 |
| 2022-08-12 | $21.16 | $21.20 | $20.88 | $21.07 | $21.07 | 33,823 |
| 2022-08-11 | $21.16 | $21.32 | $21.03 | $21.15 | $21.02 | 73,926 |
| 2022-08-10 | $21.01 | $21.22 | $21.01 | $21.11 | $20.98 | 27,906 |
| 2022-08-09 | $21.06 | $21.16 | $20.87 | $20.92 | $20.79 | 41,998 |
| 2022-08-08 | $20.99 | $21.25 | $20.97 | $21.03 | $20.90 | 29,917 |
| 2022-08-05 | $20.92 | $21.14 | $20.78 | $20.92 | $20.79 | 36,283 |
| 2022-08-04 | $20.94 | $21.11 | $20.94 | $20.97 | $20.84 | 28,233 |
| 2022-08-03 | $21.04 | $21.22 | $20.93 | $20.96 | $20.83 | 71,236 |
| 2022-08-02 | $20.89 | $20.99 | $20.82 | $20.90 | $20.77 | 51,126 |
| 2022-08-01 | $20.64 | $20.98 | $20.51 | $20.89 | $20.76 | 55,867 |
| 2022-07-29 | $20.30 | $20.55 | $20.27 | $20.51 | $20.38 | 29,051 |
| 2022-07-28 | $20.00 | $20.30 | $19.98 | $20.25 | $20.13 | 39,456 |
| 2022-07-27 | $19.78 | $19.99 | $19.77 | $19.96 | $19.84 | 30,347 |
| 2022-07-26 | $19.85 | $19.92 | $19.71 | $19.76 | $19.64 | 38,109 |
| 2022-07-25 | $19.72 | $19.84 | $19.67 | $19.74 | $19.62 | 54,290 |
| 2022-07-22 | $19.57 | $19.79 | $19.57 | $19.71 | $19.59 | 40,885 |
| 2022-07-21 | $19.42 | $19.63 | $19.31 | $19.56 | $19.44 | 28,894 |
| 2022-07-20 | $19.19 | $19.47 | $19.19 | $19.44 | $19.32 | 44,703 |
| 2022-07-19 | $19.04 | $19.26 | $18.99 | $19.26 | $19.14 | 49,284 |
| 2022-07-18 | $19.06 | $19.12 | $18.93 | $18.93 | $18.81 | 47,070 |
| 2022-07-15 | $19.01 | $19.11 | $19.00 | $19.08 | $18.96 | 26,893 |
| 2022-07-14 | $18.89 | $19.15 | $18.77 | $18.96 | $18.84 | 24,655 |
| 2022-07-13 | $18.99 | $19.21 | $18.99 | $19.12 | $18.87 | 13,827 |
| 2022-07-12 | $19.30 | $19.33 | $19.14 | $19.16 | $18.91 | 35,785 |
| 2022-07-11 | $19.23 | $19.34 | $19.17 | $19.21 | $18.96 | 32,679 |
| 2022-07-08 | $19.06 | $19.25 | $19.00 | $19.25 | $19.00 | 33,444 |
| 2022-07-07 | $19.19 | $19.19 | $19.06 | $19.16 | $18.91 | 36,294 |
| 2022-07-06 | $19.22 | $19.33 | $19.05 | $19.08 | $18.83 | 43,572 |
| 2022-07-05 | $19.11 | $19.29 | $19.00 | $19.22 | $18.97 | 24,550 |
| 2022-07-01 | $19.25 | $19.37 | $19.16 | $19.21 | $18.96 | 39,028 |
| 2022-06-30 | $19.15 | $19.28 | $19.07 | $19.21 | $18.96 | 33,390 |
| 2022-06-29 | $19.13 | $19.24 | $19.03 | $19.18 | $18.93 | 35,156 |
| 2022-06-28 | $19.14 | $19.28 | $19.00 | $19.02 | $18.77 | 45,333 |
| 2022-06-27 | $19.10 | $19.22 | $19.10 | $19.15 | $18.90 | 31,367 |
| 2022-06-24 | $19.15 | $19.27 | $19.05 | $19.09 | $18.84 | 25,258 |
| 2022-06-23 | $18.92 | $19.15 | $18.92 | $19.04 | $18.79 | 32,732 |
| 2022-06-22 | $18.91 | $19.14 | $18.91 | $18.94 | $18.69 | 41,011 |
| 2022-06-21 | $19.01 | $19.15 | $18.98 | $18.98 | $18.73 | 34,960 |
| 2022-06-17 | $18.82 | $19.11 | $18.82 | $18.99 | $18.74 | 50,692 |
| 2022-06-16 | $19.26 | $19.30 | $18.77 | $18.82 | $18.58 | 45,425 |
| 2022-06-15 | $19.32 | $19.55 | $19.32 | $19.50 | $19.25 | 43,128 |
| 2022-06-14 | $19.49 | $19.49 | $19.16 | $19.28 | $19.03 | 61,785 |
| 2022-06-13 | $20.11 | $20.11 | $19.50 | $19.52 | $19.14 | 56,904 |
| 2022-06-10 | $20.38 | $20.38 | $20.17 | $20.28 | $19.88 | 33,515 |
| 2022-06-09 | $20.68 | $20.74 | $20.49 | $20.55 | $20.15 | 28,709 |
| 2022-06-08 | $20.77 | $20.87 | $20.68 | $20.81 | $20.40 | 28,432 |
| 2022-06-07 | $20.64 | $20.94 | $20.59 | $20.84 | $20.43 | 62,104 |
| 2022-06-06 | $20.55 | $20.66 | $20.49 | $20.66 | $20.26 | 31,962 |
| 2022-06-03 | $20.55 | $20.64 | $20.40 | $20.50 | $20.10 | 69,339 |
| 2022-06-02 | $20.80 | $20.89 | $20.70 | $20.70 | $20.29 | 52,626 |
| 2022-06-01 | $20.96 | $21.06 | $20.69 | $20.87 | $20.46 | 57,421 |
| 2022-05-31 | $20.72 | $20.97 | $20.71 | $20.78 | $20.37 | 31,383 |
| 2022-05-27 | $20.56 | $21.12 | $20.56 | $20.92 | $20.51 | 39,485 |
| 2022-05-26 | $20.12 | $20.58 | $20.12 | $20.51 | $20.11 | 46,274 |
| 2022-05-25 | $19.90 | $20.26 | $19.84 | $20.17 | $19.77 | 107,307 |
| 2022-05-24 | $19.90 | $19.92 | $19.72 | $19.86 | $19.47 | 49,977 |
| 2022-05-23 | $20.10 | $20.33 | $19.90 | $19.93 | $19.54 | 61,314 |
| 2022-05-20 | $20.38 | $20.52 | $20.04 | $20.09 | $19.70 | 30,203 |
| 2022-05-19 | $20.52 | $20.55 | $20.34 | $20.38 | $19.98 | 39,481 |
| 2022-05-18 | $20.50 | $20.59 | $20.27 | $20.45 | $20.05 | 45,980 |
| 2022-05-17 | $20.64 | $20.64 | $20.42 | $20.53 | $20.13 | 39,140 |
| 2022-05-16 | $20.53 | $20.58 | $20.39 | $20.41 | $20.01 | 28,913 |
| 2022-05-13 | $20.46 | $20.69 | $20.42 | $20.60 | $20.20 | 29,751 |
| 2022-05-12 | $20.29 | $20.81 | $20.21 | $20.40 | $20.00 | 44,891 |
| 2022-05-11 | $20.55 | $20.76 | $20.45 | $20.52 | $19.99 | 46,998 |
| 2022-05-10 | $20.45 | $21.34 | $20.32 | $20.65 | $20.12 | 119,144 |
| 2022-05-09 | $20.35 | $20.53 | $20.28 | $20.33 | $19.81 | 65,773 |
| 2022-05-06 | $20.56 | $20.83 | $20.51 | $20.60 | $20.07 | 27,760 |
| 2022-05-05 | $20.90 | $20.90 | $20.43 | $20.67 | $20.14 | 78,083 |
| 2022-05-04 | $20.68 | $20.99 | $20.56 | $20.95 | $20.41 | 24,695 |
| 2022-05-03 | $20.70 | $20.94 | $20.66 | $20.73 | $20.19 | 32,410 |
| 2022-05-02 | $21.00 | $21.00 | $20.48 | $20.64 | $20.11 | 92,197 |
| 2022-04-29 | $21.00 | $21.11 | $20.85 | $20.92 | $20.38 | 53,904 |
| 2022-04-28 | $20.97 | $21.18 | $20.87 | $21.09 | $20.55 | 33,326 |
| 2022-04-27 | $20.91 | $21.00 | $20.90 | $20.90 | $20.36 | 51,574 |
| 2022-04-26 | $20.97 | $21.13 | $20.80 | $20.96 | $20.42 | 81,636 |
| 2022-04-25 | $21.05 | $21.19 | $20.88 | $21.07 | $20.53 | 79,397 |
| 2022-04-22 | $21.23 | $21.35 | $21.06 | $21.12 | $20.57 | 56,875 |
| 2022-04-21 | $21.45 | $21.55 | $21.21 | $21.28 | $20.73 | 60,050 |
| 2022-04-20 | $21.44 | $21.58 | $21.41 | $21.43 | $20.88 | 127,102 |
| 2022-04-19 | $21.35 | $21.46 | $21.35 | $21.44 | $20.89 | 65,317 |
| 2022-04-18 | $21.45 | $21.51 | $21.31 | $21.40 | $20.85 | 68,305 |
| 2022-04-14 | $21.47 | $21.58 | $21.42 | $21.56 | $21.00 | 25,535 |
| 2022-04-13 | $21.43 | $21.61 | $21.43 | $21.51 | $20.95 | 172,210 |
| 2022-04-12 | $21.53 | $21.72 | $21.53 | $21.67 | $20.98 | 111,389 |
| 2022-04-11 | $21.66 | $21.74 | $21.39 | $21.47 | $20.79 | 223,403 |
| 2022-04-08 | $21.84 | $21.87 | $21.71 | $21.81 | $21.12 | 57,165 |
| 2022-04-07 | $21.66 | $21.86 | $21.66 | $21.84 | $21.15 | 55,749 |
| 2022-04-06 | $21.95 | $21.95 | $21.63 | $21.72 | $21.03 | 90,964 |
| 2022-04-05 | $22.01 | $22.17 | $21.92 | $21.97 | $21.27 | 69,294 |
| 2022-04-04 | $22.08 | $22.17 | $21.95 | $22.13 | $21.43 | 54,303 |
| 2022-04-01 | $22.07 | $22.09 | $22.01 | $22.05 | $21.35 | 48,947 |
| 2022-03-31 | $21.88 | $22.09 | $21.88 | $21.99 | $21.29 | 89,858 |
| 2022-03-30 | $21.69 | $21.89 | $21.69 | $21.86 | $21.17 | 106,737 |
| 2022-03-29 | $21.61 | $21.80 | $21.61 | $21.76 | $21.07 | 106,236 |
| 2022-03-28 | $21.48 | $21.68 | $21.48 | $21.58 | $20.90 | 103,579 |
| 2022-03-25 | $21.72 | $21.80 | $21.48 | $21.51 | $20.83 | 41,477 |
| 2022-03-24 | $21.71 | $21.80 | $21.60 | $21.74 | $21.05 | 70,097 |
| 2022-03-23 | $21.71 | $21.80 | $21.59 | $21.72 | $21.03 | 60,840 |
| 2022-03-22 | $21.69 | $21.83 | $21.69 | $21.78 | $21.09 | 41,653 |
| 2022-03-21 | $21.84 | $21.95 | $21.71 | $21.80 | $21.11 | 66,671 |
| 2022-03-18 | $21.67 | $22.00 | $21.67 | $21.95 | $21.25 | 49,421 |
| 2022-03-17 | $21.65 | $21.93 | $21.65 | $21.82 | $21.13 | 17,887 |
| 2022-03-16 | $21.59 | $21.80 | $21.50 | $21.68 | $20.99 | 24,975 |
| 2022-03-15 | $21.29 | $21.63 | $21.29 | $21.57 | $20.89 | 27,473 |
| 2022-03-14 | $22.00 | $22.00 | $21.19 | $21.25 | $20.58 | 43,684 |
| 2022-03-11 | $22.22 | $22.76 | $22.00 | $22.00 | $21.17 | 17,976 |
| 2022-03-10 | $22.18 | $22.25 | $21.82 | $22.22 | $21.38 | 21,917 |
| 2022-03-09 | $22.10 | $22.38 | $22.07 | $22.28 | $21.44 | 27,716 |
| 2022-03-08 | $21.96 | $22.53 | $21.80 | $21.98 | $21.15 | 52,285 |
| 2022-03-07 | $22.54 | $22.87 | $22.01 | $22.05 | $21.22 | 45,405 |
| 2022-03-04 | $22.55 | $22.78 | $22.30 | $22.69 | $21.84 | 66,641 |
| 2022-03-03 | $22.72 | $22.75 | $22.48 | $22.71 | $21.86 | 51,372 |
| 2022-03-02 | $22.49 | $22.75 | $22.49 | $22.67 | $21.82 | 62,974 |
| 2022-03-01 | $22.49 | $22.64 | $22.44 | $22.45 | $21.61 | 67,753 |
| 2022-02-28 | $22.17 | $22.63 | $22.14 | $22.50 | $21.65 | 78,438 |
| 2022-02-25 | $22.03 | $22.47 | $22.00 | $22.33 | $21.49 | 101,039 |
| 2022-02-24 | $21.48 | $22.14 | $21.48 | $22.01 | $21.18 | 143,539 |
| 2022-02-23 | $21.84 | $22.07 | $21.84 | $21.94 | $21.12 | 187,435 |
| 2022-02-22 | $22.00 | $22.00 | $21.71 | $21.79 | $20.97 | 80,714 |
| 2022-02-18 | $21.90 | $22.14 | $21.90 | $22.03 | $21.20 | 83,978 |
| 2022-02-17 | $22.26 | $22.36 | $21.89 | $21.95 | $21.12 | 164,900 |
| 2022-02-16 | $22.20 | $22.36 | $21.92 | $22.35 | $21.51 | 170,721 |
| 2022-02-15 | $22.34 | $22.42 | $22.05 | $22.24 | $21.40 | 123,977 |
| 2022-02-14 | $22.67 | $22.74 | $22.03 | $22.30 | $21.46 | 115,647 |
| 2022-02-11 | $23.37 | $23.37 | $22.68 | $22.81 | $21.82 | 103,617 |
| 2022-02-10 | $23.77 | $23.90 | $22.98 | $23.37 | $22.36 | 105,853 |
| 2022-02-09 | $23.90 | $24.00 | $23.85 | $23.87 | $22.84 | 30,420 |
| 2022-02-08 | $23.99 | $24.00 | $23.81 | $23.90 | $22.87 | 40,501 |
| 2022-02-07 | $24.00 | $24.10 | $23.99 | $24.00 | $22.96 | 38,396 |
| 2022-02-04 | $24.26 | $24.26 | $24.02 | $24.02 | $22.98 | 54,932 |
| 2022-02-03 | $24.50 | $24.54 | $24.20 | $24.30 | $23.25 | 34,372 |
| 2022-02-02 | $24.51 | $24.69 | $24.50 | $24.54 | $23.48 | 23,692 |
| 2022-02-01 | $24.41 | $24.47 | $24.30 | $24.47 | $23.41 | 41,503 |
| 2022-01-31 | $24.08 | $24.36 | $24.08 | $24.25 | $23.20 | 67,521 |
| 2022-01-28 | $24.01 | $24.32 | $23.98 | $24.08 | $23.04 | 55,613 |
| 2022-01-27 | $24.21 | $24.45 | $24.00 | $24.00 | $22.96 | 43,838 |
| 2022-01-26 | $24.24 | $24.59 | $24.00 | $24.15 | $23.11 | 34,331 |
| 2022-01-25 | $24.23 | $24.39 | $24.06 | $24.18 | $23.14 | 113,582 |
| 2022-01-24 | $24.51 | $24.59 | $23.90 | $24.45 | $23.39 | 113,820 |
| 2022-01-21 | $25.30 | $25.30 | $24.73 | $24.78 | $23.71 | 92,923 |
| 2022-01-20 | $25.43 | $25.61 | $25.25 | $25.32 | $24.23 | 40,805 |
| 2022-01-19 | $25.24 | $25.70 | $25.22 | $25.33 | $24.24 | 175,619 |
| 2022-01-18 | $25.50 | $25.62 | $25.16 | $25.18 | $24.09 | 30,314 |
| 2022-01-14 | $25.53 | $25.77 | $25.53 | $25.64 | $24.53 | 25,695 |
| 2022-01-13 | $25.65 | $25.89 | $25.65 | $25.65 | $24.54 | 27,247 |
| 2022-01-12 | $25.71 | $25.92 | $25.66 | $25.81 | $24.57 | 33,061 |
| 2022-01-11 | $25.69 | $25.84 | $25.65 | $25.70 | $24.47 | 25,582 |
| 2022-01-10 | $25.61 | $25.66 | $25.43 | $25.62 | $24.39 | 33,860 |
| 2022-01-07 | $25.44 | $25.73 | $25.44 | $25.63 | $24.40 | 20,952 |
| 2022-01-06 | $25.42 | $25.60 | $25.39 | $25.52 | $24.29 | 27,515 |
| 2022-01-05 | $25.69 | $25.74 | $25.42 | $25.42 | $24.20 | 38,064 |
| 2022-01-04 | $25.80 | $25.80 | $25.52 | $25.70 | $24.47 | 36,532 |
| 2022-01-03 | $25.92 | $25.92 | $25.69 | $25.74 | $24.50 | 48,656 |
| 2021-12-31 | $25.78 | $25.91 | $25.69 | $25.88 | $24.64 | 35,353 |
| 2021-12-30 | $25.70 | $25.79 | $25.65 | $25.72 | $24.48 | 19,941 |
| 2021-12-29 | $25.77 | $25.78 | $25.60 | $25.62 | $24.39 | 33,782 |
| 2021-12-28 | $25.83 | $25.83 | $25.66 | $25.70 | $24.47 | 17,130 |
| 2021-12-27 | $25.55 | $25.86 | $25.55 | $25.82 | $24.58 | 92,021 |
| 2021-12-23 | $25.23 | $25.60 | $25.20 | $25.52 | $24.29 | 67,782 |
| 2021-12-22 | $24.85 | $25.20 | $24.79 | $25.15 | $23.94 | 45,362 |
| 2021-12-21 | $24.65 | $24.88 | $24.50 | $24.82 | $23.63 | 59,864 |
| 2021-12-20 | $24.51 | $24.66 | $24.47 | $24.62 | $23.44 | 49,381 |
| 2021-12-17 | $24.60 | $24.67 | $24.48 | $24.64 | $23.46 | 25,135 |
| 2021-12-16 | $24.67 | $24.72 | $24.51 | $24.59 | $23.41 | 60,273 |
| 2021-12-15 | $24.16 | $24.95 | $24.16 | $24.73 | $23.54 | 89,112 |
| 2021-12-14 | $24.35 | $24.49 | $24.24 | $24.27 | $23.10 | 45,403 |
| 2021-12-13 | $24.61 | $24.66 | $24.45 | $24.48 | $23.18 | 23,649 |
| 2021-12-10 | $24.80 | $24.80 | $24.65 | $24.65 | $23.34 | 37,996 |
| 2021-12-09 | $24.73 | $24.81 | $24.73 | $24.75 | $23.43 | 20,588 |
| 2021-12-08 | $24.72 | $24.85 | $24.72 | $24.81 | $23.49 | 29,065 |
| 2021-12-07 | $24.57 | $24.84 | $24.57 | $24.74 | $23.43 | 23,143 |
| 2021-12-06 | $24.46 | $24.68 | $24.46 | $24.52 | $23.22 | 55,917 |
| 2021-12-03 | $24.87 | $24.94 | $24.50 | $24.52 | $23.22 | 46,977 |
| 2021-12-02 | $25.00 | $25.10 | $24.90 | $24.91 | $23.59 | 17,757 |
| 2021-12-01 | $25.18 | $25.20 | $24.89 | $24.93 | $23.61 | 28,007 |
| 2021-11-30 | $25.18 | $25.23 | $24.90 | $24.95 | $23.62 | 29,733 |
| 2021-11-29 | $25.00 | $25.17 | $25.00 | $25.16 | $23.82 | 42,463 |
| 2021-11-26 | $24.89 | $24.93 | $24.75 | $24.93 | $23.61 | 24,088 |
| 2021-11-24 | $25.02 | $25.02 | $24.86 | $24.91 | $23.59 | 33,113 |
| 2021-11-23 | $25.04 | $25.04 | $24.80 | $24.98 | $23.65 | 30,005 |
| 2021-11-22 | $25.02 | $25.06 | $24.93 | $25.04 | $23.71 | 27,764 |
| 2021-11-19 | $24.98 | $25.03 | $24.97 | $25.00 | $23.67 | 30,831 |
| 2021-11-18 | $25.03 | $25.03 | $24.92 | $24.97 | $23.64 | 36,350 |
| 2021-11-17 | $24.96 | $25.11 | $24.90 | $25.00 | $23.67 | 41,004 |
| 2021-11-16 | $24.93 | $25.00 | $24.90 | $24.97 | $23.64 | 39,662 |
| 2021-11-15 | $24.99 | $24.99 | $24.91 | $24.94 | $23.61 | 28,371 |
| 2021-11-12 | $25.16 | $25.20 | $24.95 | $25.00 | $23.67 | 45,978 |
| 2021-11-11 | $25.34 | $25.39 | $25.20 | $25.21 | $23.75 | 26,955 |
| 2021-11-10 | $25.48 | $25.99 | $25.23 | $25.29 | $23.82 | 88,286 |
| 2021-11-09 | $25.99 | $25.99 | $25.47 | $25.49 | $24.01 | 74,114 |
| 2021-11-08 | $25.89 | $25.99 | $25.81 | $25.96 | $24.45 | 39,535 |
| 2021-11-05 | $25.85 | $25.97 | $25.63 | $25.65 | $24.16 | 21,942 |
| 2021-11-04 | $25.80 | $25.88 | $25.69 | $25.69 | $24.20 | 22,470 |
| 2021-11-03 | $25.72 | $25.89 | $25.57 | $25.77 | $24.27 | 40,750 |
| 2021-11-02 | $25.80 | $25.92 | $25.70 | $25.74 | $24.25 | 30,974 |
| 2021-11-01 | $25.86 | $25.87 | $25.65 | $25.82 | $24.32 | 55,750 |
| 2021-10-29 | $25.61 | $25.72 | $25.55 | $25.65 | $24.16 | 31,230 |
| 2021-10-28 | $25.50 | $25.64 | $25.46 | $25.55 | $24.07 | 28,270 |
| 2021-10-27 | $25.31 | $25.51 | $25.31 | $25.44 | $23.96 | 37,004 |
| 2021-10-26 | $25.49 | $25.56 | $25.30 | $25.32 | $23.85 | 35,730 |
| 2021-10-25 | $25.53 | $25.55 | $25.41 | $25.44 | $23.96 | 24,165 |
| 2021-10-22 | $25.30 | $25.54 | $25.27 | $25.54 | $24.06 | 30,458 |
| 2021-10-21 | $25.40 | $25.50 | $25.30 | $25.32 | $23.85 | 24,868 |
| 2021-10-20 | $25.25 | $25.45 | $25.20 | $25.38 | $23.91 | 31,176 |
| 2021-10-19 | $25.21 | $25.25 | $25.18 | $25.24 | $23.77 | 25,749 |
| 2021-10-18 | $25.28 | $25.30 | $25.12 | $25.12 | $23.66 | 22,355 |
| 2021-10-15 | $25.51 | $25.51 | $25.22 | $25.37 | $23.90 | 14,872 |
| 2021-10-14 | $25.35 | $25.44 | $25.23 | $25.26 | $23.79 | 19,532 |
| 2021-10-13 | $25.21 | $25.35 | $25.06 | $25.28 | $23.69 | 30,785 |
| 2021-10-12 | $25.10 | $25.18 | $25.05 | $25.15 | $23.57 | 32,025 |
| 2021-10-11 | $25.11 | $25.20 | $25.02 | $25.06 | $23.48 | 26,643 |
| 2021-10-08 | $25.05 | $25.08 | $24.95 | $25.05 | $23.47 | 30,083 |
| 2021-10-07 | $24.98 | $25.03 | $24.95 | $25.02 | $23.45 | 21,046 |
| 2021-10-06 | $24.87 | $24.95 | $24.87 | $24.93 | $23.36 | 47,918 |
| 2021-10-05 | $24.97 | $25.03 | $24.85 | $24.91 | $23.34 | 45,790 |
| 2021-10-04 | $24.88 | $24.97 | $24.78 | $24.92 | $23.35 | 32,730 |
| 2021-10-01 | $24.95 | $25.02 | $24.82 | $24.98 | $23.41 | 54,558 |
| 2021-09-30 | $25.19 | $25.24 | $24.79 | $24.80 | $23.24 | 287,515 |
| 2021-09-29 | $25.01 | $25.18 | $25.00 | $25.13 | $23.55 | 22,155 |
| 2021-09-28 | $25.22 | $25.24 | $25.01 | $25.04 | $23.47 | 54,491 |
| 2021-09-27 | $25.30 | $25.34 | $25.20 | $25.25 | $23.66 | 36,833 |
| 2021-09-24 | $25.37 | $25.41 | $25.30 | $25.30 | $23.71 | 35,112 |
| 2021-09-23 | $25.55 | $25.55 | $25.37 | $25.37 | $23.77 | 41,741 |
| 2021-09-22 | $25.38 | $25.53 | $25.37 | $25.52 | $23.91 | 27,105 |
| 2021-09-21 | $25.34 | $25.40 | $25.34 | $25.40 | $23.80 | 30,155 |
| 2021-09-20 | $25.47 | $25.47 | $25.30 | $25.32 | $23.73 | 34,815 |
| 2021-09-17 | $25.54 | $25.57 | $25.49 | $25.51 | $23.91 | 17,349 |
| 2021-09-16 | $25.54 | $25.58 | $25.52 | $25.56 | $23.95 | 14,570 |
| 2021-09-15 | $25.65 | $25.65 | $25.47 | $25.51 | $23.91 | 18,350 |
| 2021-09-14 | $25.68 | $25.68 | $25.47 | $25.65 | $24.04 | 42,035 |
| 2021-09-13 | $25.45 | $25.66 | $25.44 | $25.66 | $23.92 | 27,948 |
| 2021-09-10 | $25.47 | $25.47 | $25.37 | $25.40 | $23.68 | 37,868 |
| 2021-09-09 | $25.38 | $25.43 | $25.36 | $25.39 | $23.67 | 21,457 |
| 2021-09-08 | $25.35 | $25.45 | $25.35 | $25.35 | $23.64 | 32,740 |
| 2021-09-07 | $25.35 | $25.41 | $25.35 | $25.35 | $23.64 | 27,726 |
| 2021-09-03 | $25.44 | $25.47 | $25.30 | $25.35 | $23.64 | 35,166 |
| 2021-09-02 | $25.58 | $25.58 | $25.41 | $25.50 | $23.78 | 29,430 |
| 2021-09-01 | $25.62 | $25.62 | $25.50 | $25.54 | $23.81 | 22,436 |
| 2021-08-31 | $25.55 | $25.55 | $25.43 | $25.46 | $23.74 | 20,629 |
| 2021-08-30 | $25.50 | $25.57 | $25.49 | $25.51 | $23.78 | 28,233 |
| 2021-08-27 | $25.52 | $25.56 | $25.49 | $25.49 | $23.77 | 17,304 |
| 2021-08-26 | $25.55 | $25.62 | $25.50 | $25.50 | $23.78 | 16,882 |
| 2021-08-25 | $25.61 | $25.64 | $25.55 | $25.58 | $23.85 | 20,690 |
| 2021-08-24 | $25.63 | $25.65 | $25.60 | $25.64 | $23.91 | 17,259 |
| 2021-08-23 | $25.56 | $25.66 | $25.50 | $25.62 | $23.89 | 30,251 |
| 2021-08-20 | $25.56 | $25.60 | $25.44 | $25.60 | $23.87 | 18,078 |
| 2021-08-19 | $25.65 | $25.65 | $25.47 | $25.53 | $23.80 | 22,385 |
| 2021-08-18 | $25.56 | $25.68 | $25.52 | $25.65 | $23.92 | 37,225 |
| 2021-08-17 | $25.58 | $25.62 | $25.52 | $25.57 | $23.84 | 26,201 |
| 2021-08-16 | $25.75 | $25.81 | $25.61 | $25.63 | $23.90 | 23,469 |
| 2021-08-13 | $25.78 | $25.83 | $25.74 | $25.78 | $24.04 | 19,437 |
| 2021-08-12 | $25.72 | $25.89 | $25.72 | $25.77 | $24.03 | 26,703 |
| 2021-08-11 | $25.82 | $25.91 | $25.82 | $25.89 | $24.02 | 23,000 |
| 2021-08-10 | $26.45 | $26.45 | $25.71 | $25.80 | $23.93 | 68,372 |
| 2021-08-09 | $26.30 | $26.33 | $26.21 | $26.21 | $24.31 | 20,082 |
| 2021-08-06 | $26.42 | $26.45 | $26.22 | $26.23 | $24.33 | 27,296 |
| 2021-08-05 | $26.48 | $26.48 | $26.30 | $26.43 | $24.52 | 26,380 |
| 2021-08-04 | $26.33 | $26.41 | $26.33 | $26.39 | $24.48 | 16,362 |
| 2021-08-03 | $26.33 | $26.43 | $26.28 | $26.34 | $24.43 | 20,517 |
| 2021-08-02 | $26.40 | $26.40 | $26.15 | $26.30 | $24.40 | 30,034 |
| 2021-07-30 | $26.18 | $26.27 | $26.14 | $26.26 | $24.36 | 19,175 |
| 2021-07-29 | $26.18 | $26.30 | $26.17 | $26.24 | $24.34 | 24,525 |
| 2021-07-28 | $26.10 | $26.19 | $26.02 | $26.14 | $24.25 | 29,377 |
| 2021-07-27 | $25.83 | $26.08 | $25.83 | $26.08 | $24.19 | 25,544 |
| 2021-07-26 | $25.97 | $25.98 | $25.81 | $25.93 | $24.05 | 20,430 |
| 2021-07-23 | $25.95 | $25.99 | $25.85 | $25.92 | $24.05 | 19,848 |
| 2021-07-22 | $25.91 | $25.98 | $25.83 | $25.92 | $24.05 | 19,484 |
| 2021-07-21 | $25.72 | $25.89 | $25.72 | $25.85 | $23.98 | 22,618 |
| 2021-07-20 | $25.60 | $25.83 | $25.60 | $25.75 | $23.89 | 31,107 |
| 2021-07-19 | $25.71 | $25.81 | $25.47 | $25.58 | $23.73 | 20,851 |
| 2021-07-16 | $25.88 | $26.00 | $25.78 | $25.84 | $23.97 | 35,057 |
| 2021-07-15 | $25.86 | $26.00 | $25.82 | $25.90 | $24.03 | 23,217 |
| 2021-07-14 | $25.85 | $26.00 | $25.71 | $25.93 | $24.05 | 39,211 |
| 2021-07-13 | $25.80 | $26.17 | $25.75 | $26.13 | $24.12 | 47,859 |
| 2021-07-12 | $25.59 | $25.87 | $25.48 | $25.87 | $23.88 | 31,794 |
| 2021-07-09 | $25.63 | $25.63 | $25.44 | $25.54 | $23.57 | 31,793 |
| 2021-07-08 | $25.58 | $25.62 | $25.45 | $25.55 | $23.58 | 28,819 |
| 2021-07-07 | $25.59 | $25.61 | $25.55 | $25.56 | $23.59 | 19,698 |
| 2021-07-06 | $25.57 | $25.58 | $25.43 | $25.53 | $23.56 | 25,434 |
| 2021-07-02 | $25.50 | $25.55 | $25.37 | $25.55 | $23.58 | 32,854 |
| 2021-07-01 | $25.55 | $25.55 | $25.43 | $25.43 | $23.47 | 27,583 |
| 2021-06-30 | $25.38 | $25.50 | $25.30 | $25.50 | $23.54 | 21,174 |
| 2021-06-29 | $25.25 | $25.36 | $25.25 | $25.35 | $23.40 | 23,135 |
| 2021-06-28 | $25.25 | $25.38 | $25.22 | $25.25 | $23.31 | 25,878 |
| 2021-06-25 | $25.31 | $25.38 | $25.23 | $25.30 | $23.35 | 28,802 |
| 2021-06-24 | $25.38 | $25.45 | $25.30 | $25.33 | $23.38 | 36,607 |
| 2021-06-23 | $25.27 | $25.46 | $25.26 | $25.38 | $23.43 | 25,315 |
| 2021-06-22 | $25.23 | $25.36 | $25.23 | $25.32 | $23.37 | 25,132 |
| 2021-06-21 | $25.15 | $25.34 | $25.15 | $25.30 | $23.35 | 26,474 |
| 2021-06-18 | $25.15 | $25.28 | $25.10 | $25.17 | $23.23 | 41,704 |
| 2021-06-17 | $25.23 | $25.35 | $25.16 | $25.27 | $23.32 | 64,523 |
| 2021-06-16 | $25.35 | $25.48 | $25.30 | $25.31 | $23.36 | 40,410 |
| 2021-06-15 | $25.38 | $25.53 | $25.31 | $25.38 | $23.43 | 41,720 |
| 2021-06-14 | $25.51 | $25.67 | $25.34 | $25.37 | $23.42 | 66,295 |
| 2021-06-11 | $25.68 | $25.82 | $25.65 | $25.66 | $23.56 | 33,243 |
| 2021-06-10 | $25.78 | $25.82 | $25.67 | $25.72 | $23.62 | 12,556 |
| 2021-06-09 | $25.64 | $25.80 | $25.58 | $25.78 | $23.67 | 25,598 |
| 2021-06-08 | $25.60 | $25.68 | $25.50 | $25.54 | $23.45 | 19,773 |
| 2021-06-07 | $25.59 | $25.66 | $25.52 | $25.59 | $23.50 | 18,147 |
| 2021-06-04 | $25.47 | $25.65 | $25.38 | $25.59 | $23.50 | 17,859 |
| 2021-06-03 | $25.31 | $25.45 | $25.31 | $25.38 | $23.31 | 31,740 |
| 2021-06-02 | $25.62 | $25.64 | $25.32 | $25.34 | $23.27 | 76,264 |
| 2021-06-01 | $25.70 | $25.75 | $25.57 | $25.72 | $23.62 | 39,969 |
| 2021-05-28 | $25.49 | $25.51 | $25.39 | $25.51 | $23.43 | 20,746 |
| 2021-05-27 | $25.42 | $25.51 | $25.40 | $25.40 | $23.32 | 23,293 |
| 2021-05-26 | $25.42 | $25.42 | $25.32 | $25.32 | $23.25 | 19,215 |
| 2021-05-25 | $25.47 | $25.50 | $25.33 | $25.34 | $23.27 | 25,606 |
| 2021-05-24 | $25.57 | $25.61 | $25.38 | $25.42 | $23.34 | 37,432 |
| 2021-05-21 | $25.37 | $25.59 | $25.33 | $25.51 | $23.43 | 34,180 |
| 2021-05-20 | $25.27 | $25.38 | $25.27 | $25.35 | $23.28 | 11,656 |
| 2021-05-19 | $25.17 | $25.20 | $25.04 | $25.16 | $23.10 | 18,495 |
| 2021-05-18 | $25.10 | $25.18 | $24.99 | $25.14 | $23.09 | 27,588 |
| 2021-05-17 | $25.24 | $25.24 | $25.05 | $25.07 | $23.02 | 25,665 |
| 2021-05-14 | $25.11 | $25.24 | $25.05 | $25.11 | $23.06 | 27,060 |
| 2021-05-13 | $25.00 | $25.15 | $25.00 | $25.13 | $23.08 | 45,231 |
| 2021-05-12 | $25.40 | $25.48 | $25.01 | $25.07 | $22.90 | 35,566 |
| 2021-05-11 | $25.40 | $25.50 | $25.37 | $25.50 | $23.30 | 31,466 |
| 2021-05-10 | $25.53 | $25.60 | $25.41 | $25.43 | $23.23 | 22,176 |
| 2021-05-07 | $25.52 | $25.68 | $25.48 | $25.55 | $23.34 | 23,034 |
| 2021-05-06 | $25.43 | $25.56 | $25.43 | $25.49 | $23.29 | 20,528 |
| 2021-05-05 | $25.56 | $25.58 | $25.40 | $25.43 | $23.23 | 44,500 |
| 2021-05-04 | $25.54 | $25.58 | $25.45 | $25.51 | $23.30 | 30,137 |
| 2021-05-03 | $25.50 | $25.61 | $25.45 | $25.48 | $23.28 | 39,983 |
| 2021-04-30 | $25.37 | $25.45 | $25.37 | $25.39 | $23.20 | 24,526 |
| 2021-04-29 | $25.40 | $25.40 | $25.36 | $25.39 | $23.20 | 18,979 |
| 2021-04-28 | $25.26 | $25.40 | $25.26 | $25.38 | $23.19 | 18,327 |
| 2021-04-27 | $25.36 | $25.36 | $25.20 | $25.29 | $23.10 | 24,259 |
| 2021-04-26 | $25.25 | $25.40 | $25.25 | $25.37 | $23.18 | 29,681 |
| 2021-04-23 | $25.29 | $25.34 | $25.22 | $25.30 | $23.11 | 17,473 |
| 2021-04-22 | $25.29 | $25.34 | $25.20 | $25.28 | $23.09 | 23,228 |
| 2021-04-21 | $25.15 | $25.30 | $25.06 | $25.26 | $23.08 | 30,761 |
| 2021-04-20 | $25.17 | $25.20 | $25.06 | $25.10 | $22.93 | 34,346 |
| 2021-04-19 | $25.25 | $25.25 | $25.06 | $25.17 | $22.99 | 35,475 |
| 2021-04-16 | $25.21 | $25.27 | $25.08 | $25.18 | $23.00 | 43,755 |
| 2021-04-15 | $25.31 | $25.36 | $25.08 | $25.28 | $23.09 | 28,624 |
| 2021-04-14 | $25.21 | $25.41 | $25.21 | $25.28 | $23.09 | 43,797 |
| 2021-04-13 | $25.31 | $25.36 | $25.28 | $25.35 | $23.04 | 25,881 |
| 2021-04-12 | $25.27 | $25.38 | $25.25 | $25.28 | $22.98 | 25,401 |
| 2021-04-09 | $25.16 | $25.35 | $25.16 | $25.24 | $22.94 | 37,105 |
| 2021-04-08 | $25.20 | $25.24 | $25.15 | $25.18 | $22.89 | 27,319 |
| 2021-04-07 | $25.14 | $25.25 | $25.11 | $25.20 | $22.90 | 26,117 |
| 2021-04-06 | $25.10 | $25.13 | $24.94 | $25.07 | $22.79 | 46,379 |
| 2021-04-05 | $25.13 | $25.13 | $24.96 | $25.03 | $22.75 | 42,878 |
| 2021-04-01 | $25.21 | $25.21 | $25.04 | $25.11 | $22.82 | 48,312 |
| 2021-03-31 | $24.99 | $25.21 | $24.99 | $25.01 | $22.73 | 51,140 |
| 2021-03-30 | $24.77 | $25.20 | $24.72 | $24.97 | $22.69 | 43,508 |
| 2021-03-29 | $24.75 | $25.00 | $24.72 | $24.79 | $22.53 | 44,970 |
| 2021-03-26 | $24.89 | $25.09 | $24.71 | $24.71 | $22.46 | 19,119 |
| 2021-03-25 | $24.88 | $24.99 | $24.83 | $24.90 | $22.63 | 52,480 |
| 2021-03-24 | $24.97 | $25.10 | $24.86 | $24.98 | $22.70 | 79,848 |
| 2021-03-23 | $24.76 | $24.87 | $24.75 | $24.84 | $22.58 | 28,948 |
| 2021-03-22 | $24.66 | $24.90 | $24.65 | $24.82 | $22.56 | 28,093 |
| 2021-03-19 | $24.57 | $24.73 | $24.48 | $24.67 | $22.42 | 32,469 |
| 2021-03-18 | $24.65 | $24.68 | $24.47 | $24.49 | $22.26 | 80,365 |
| 2021-03-17 | $24.56 | $24.74 | $24.54 | $24.68 | $22.43 | 30,468 |
| 2021-03-16 | $24.45 | $24.62 | $24.45 | $24.58 | $22.34 | 61,716 |
| 2021-03-15 | $24.61 | $24.65 | $24.40 | $24.48 | $22.25 | 49,724 |
| 2021-03-12 | $24.48 | $24.55 | $24.43 | $24.45 | $22.22 | 66,699 |
| 2021-03-11 | $24.61 | $24.77 | $24.53 | $24.62 | $22.26 | 43,120 |
| 2021-03-10 | $24.50 | $24.57 | $24.44 | $24.53 | $22.18 | 33,850 |
| 2021-03-09 | $24.28 | $24.48 | $24.28 | $24.43 | $22.09 | 53,474 |
| 2021-03-08 | $24.21 | $24.29 | $24.19 | $24.21 | $21.89 | 58,089 |
| 2021-03-05 | $24.20 | $24.27 | $24.08 | $24.20 | $21.88 | 67,968 |
| 2021-03-04 | $24.13 | $24.15 | $23.97 | $24.11 | $21.80 | 90,205 |
| 2021-03-03 | $24.07 | $24.14 | $24.00 | $24.10 | $21.79 | 56,056 |
| 2021-03-02 | $24.02 | $24.12 | $24.00 | $24.03 | $21.72 | 53,973 |
| 2021-03-01 | $23.96 | $24.10 | $23.86 | $23.93 | $21.63 | 54,146 |
| 2021-02-26 | $23.98 | $24.04 | $23.70 | $23.80 | $21.52 | 134,105 |
| 2021-02-25 | $23.95 | $24.04 | $23.82 | $23.92 | $21.62 | 98,823 |
| 2021-02-24 | $24.02 | $24.07 | $23.80 | $24.00 | $21.70 | 68,022 |
| 2021-02-23 | $24.05 | $24.12 | $23.86 | $24.08 | $21.77 | 63,964 |
| 2021-02-22 | $24.26 | $24.33 | $24.01 | $24.03 | $21.72 | 60,385 |
| 2021-02-19 | $24.29 | $24.38 | $24.23 | $24.30 | $21.97 | 72,890 |
| 2021-02-18 | $24.00 | $24.28 | $23.99 | $24.26 | $21.93 | 49,053 |
| 2021-02-17 | $24.20 | $24.23 | $24.13 | $24.16 | $21.84 | 40,905 |
| 2021-02-16 | $24.20 | $24.27 | $24.13 | $24.20 | $21.88 | 68,006 |
| 2021-02-12 | $24.25 | $24.31 | $24.22 | $24.24 | $21.91 | 34,239 |
| 2021-02-11 | $24.36 | $24.42 | $24.15 | $24.25 | $21.92 | 75,211 |
| 2021-02-10 | $24.52 | $24.59 | $24.43 | $24.47 | $22.00 | 71,970 |
| 2021-02-09 | $24.49 | $24.68 | $24.35 | $24.42 | $21.96 | 76,027 |
| 2021-02-08 | $24.45 | $24.55 | $24.42 | $24.44 | $21.98 | 45,629 |
| 2021-02-05 | $24.46 | $24.59 | $24.32 | $24.47 | $22.00 | 53,896 |
| 2021-02-04 | $24.46 | $24.46 | $24.31 | $24.33 | $21.88 | 48,617 |
| 2021-02-03 | $24.42 | $24.48 | $24.30 | $24.33 | $21.88 | 39,413 |
| 2021-02-02 | $24.40 | $24.53 | $24.28 | $24.37 | $21.91 | 40,554 |
| 2021-02-01 | $24.37 | $24.40 | $24.12 | $24.40 | $21.94 | 45,733 |
| 2021-01-29 | $24.27 | $24.27 | $24.11 | $24.22 | $21.78 | 38,191 |
| 2021-01-28 | $24.03 | $24.28 | $23.96 | $24.21 | $21.77 | 40,069 |
| 2021-01-27 | $23.98 | $24.19 | $23.92 | $24.03 | $21.61 | 48,298 |
| 2021-01-26 | $24.04 | $24.20 | $24.00 | $24.13 | $21.70 | 49,170 |
| 2021-01-25 | $24.04 | $24.11 | $24.04 | $24.05 | $21.63 | 19,396 |
| 2021-01-22 | $24.20 | $24.20 | $23.94 | $24.10 | $21.67 | 56,498 |
| 2021-01-21 | $23.99 | $24.23 | $23.94 | $24.21 | $21.77 | 50,150 |
| 2021-01-20 | $23.96 | $24.03 | $23.87 | $23.98 | $21.56 | 41,571 |
| 2021-01-19 | $23.73 | $23.95 | $23.71 | $23.88 | $21.47 | 36,046 |
| 2021-01-15 | $23.66 | $23.79 | $23.63 | $23.68 | $21.29 | 48,227 |
| 2021-01-14 | $23.71 | $23.77 | $23.62 | $23.63 | $21.25 | 40,735 |
| 2021-01-13 | $23.58 | $23.87 | $23.58 | $23.72 | $21.21 | 45,699 |
| 2021-01-12 | $23.78 | $23.83 | $23.48 | $23.58 | $21.09 | 82,851 |
| 2021-01-11 | $23.71 | $23.77 | $23.71 | $23.71 | $21.20 | 35,368 |
| 2021-01-08 | $23.93 | $23.98 | $23.65 | $23.71 | $21.20 | 64,678 |
| 2021-01-07 | $24.12 | $24.14 | $23.93 | $23.93 | $21.40 | 88,177 |
| 2021-01-06 | $24.53 | $24.53 | $24.07 | $24.11 | $21.56 | 77,860 |
| 2021-01-05 | $24.43 | $24.59 | $24.34 | $24.49 | $21.90 | 37,451 |
| 2021-01-04 | $24.51 | $24.61 | $24.10 | $24.48 | $21.89 | 78,883 |
| 2020-12-31 | $24.43 | $24.61 | $24.28 | $24.61 | $22.01 | 110,599 |
| 2020-12-30 | $24.30 | $24.36 | $24.15 | $24.35 | $21.78 | 45,751 |
| 2020-12-29 | $24.16 | $24.30 | $24.05 | $24.25 | $21.69 | 47,654 |
| 2020-12-28 | $24.05 | $24.21 | $23.92 | $24.21 | $21.65 | 56,219 |
| 2020-12-24 | $24.05 | $24.06 | $23.96 | $24.05 | $21.51 | 11,547 |
| 2020-12-23 | $23.83 | $23.98 | $23.83 | $23.98 | $21.44 | 24,265 |
| 2020-12-22 | $24.02 | $24.02 | $23.82 | $23.85 | $21.33 | 48,374 |
| 2020-12-21 | $23.99 | $24.00 | $23.85 | $23.88 | $21.35 | 51,261 |
| 2020-12-18 | $24.23 | $24.28 | $23.91 | $24.01 | $21.47 | 120,687 |
| 2020-12-17 | $24.27 | $24.33 | $24.17 | $24.23 | $21.67 | 109,990 |
| 2020-12-16 | $24.32 | $24.44 | $24.26 | $24.31 | $21.74 | 57,284 |
| 2020-12-15 | $24.34 | $24.34 | $24.20 | $24.23 | $21.67 | 70,088 |
| 2020-12-14 | $24.43 | $24.46 | $24.20 | $24.36 | $21.78 | 77,254 |
| 2020-12-11 | $24.15 | $24.38 | $24.11 | $24.37 | $21.68 | 71,279 |
| 2020-12-10 | $24.06 | $24.24 | $24.00 | $24.16 | $21.49 | 49,207 |
| 2020-12-09 | $24.17 | $24.17 | $23.89 | $23.99 | $21.34 | 60,429 |
| 2020-12-08 | $24.04 | $24.14 | $24.01 | $24.11 | $21.45 | 87,154 |
| 2020-12-07 | $24.06 | $24.14 | $23.79 | $24.14 | $21.47 | 64,527 |
| 2020-12-04 | $23.89 | $24.24 | $23.85 | $24.12 | $21.45 | 52,295 |
| 2020-12-03 | $23.80 | $23.90 | $23.71 | $23.89 | $21.25 | 34,113 |
| 2020-12-02 | $23.63 | $23.75 | $23.57 | $23.70 | $21.08 | 57,873 |
| 2020-12-01 | $23.66 | $23.69 | $23.47 | $23.66 | $21.05 | 44,217 |
| 2020-11-30 | $23.29 | $23.60 | $23.29 | $23.49 | $20.89 | 63,897 |
| 2020-11-27 | $23.27 | $23.40 | $23.23 | $23.39 | $20.81 | 15,745 |
| 2020-11-25 | $23.15 | $23.26 | $23.15 | $23.20 | $20.64 | 29,027 |
| 2020-11-24 | $23.08 | $23.30 | $23.07 | $23.15 | $20.59 | 56,084 |
| 2020-11-23 | $23.01 | $23.17 | $23.01 | $23.03 | $20.48 | 24,688 |
| 2020-11-20 | $23.02 | $23.13 | $22.94 | $23.01 | $20.47 | 29,559 |
| 2020-11-19 | $23.25 | $23.25 | $23.04 | $23.05 | $20.50 | 41,102 |
| 2020-11-18 | $23.15 | $23.24 | $23.11 | $23.21 | $20.65 | 31,869 |
| 2020-11-17 | $22.90 | $23.13 | $22.90 | $23.10 | $20.55 | 75,495 |
| 2020-11-16 | $23.06 | $23.24 | $22.94 | $23.07 | $20.52 | 66,519 |
| 2020-11-13 | $23.18 | $23.20 | $22.89 | $23.03 | $20.48 | 82,342 |
| 2020-11-12 | $23.04 | $23.22 | $22.98 | $23.22 | $20.65 | 34,250 |
| 2020-11-11 | $23.00 | $23.36 | $22.92 | $23.36 | $20.66 | 93,036 |
| 2020-11-10 | $22.99 | $23.05 | $22.89 | $22.97 | $20.32 | 52,198 |
| 2020-11-09 | $23.00 | $23.00 | $22.82 | $22.92 | $20.27 | 61,151 |
| 2020-11-06 | $22.73 | $22.85 | $22.73 | $22.75 | $20.12 | 69,271 |
| 2020-11-05 | $22.33 | $22.72 | $22.33 | $22.72 | $20.10 | 38,645 |
| 2020-11-04 | $22.18 | $22.31 | $22.16 | $22.25 | $19.68 | 34,915 |
| 2020-11-03 | $21.96 | $22.10 | $21.96 | $22.05 | $19.50 | 35,511 |
| 2020-11-02 | $21.92 | $22.02 | $21.89 | $21.92 | $19.39 | 41,989 |
| 2020-10-30 | $21.75 | $21.80 | $21.71 | $21.79 | $19.27 | 60,722 |
| 2020-10-29 | $21.63 | $21.89 | $21.60 | $21.78 | $19.26 | 103,096 |
| 2020-10-28 | $21.84 | $21.90 | $21.59 | $21.63 | $19.13 | 96,003 |
| 2020-10-27 | $22.09 | $22.10 | $21.88 | $21.94 | $19.41 | 68,021 |
| 2020-10-26 | $21.89 | $22.08 | $21.88 | $22.01 | $19.47 | 43,750 |
| 2020-10-23 | $22.04 | $22.09 | $21.90 | $21.99 | $19.45 | 64,920 |
| 2020-10-22 | $22.18 | $22.20 | $21.75 | $21.98 | $19.44 | 70,429 |
| 2020-10-21 | $22.19 | $22.22 | $22.12 | $22.14 | $19.58 | 45,626 |
| 2020-10-20 | $22.11 | $22.41 | $22.10 | $22.15 | $19.59 | 42,397 |
| 2020-10-19 | $22.31 | $22.39 | $22.05 | $22.05 | $19.50 | 33,546 |
| 2020-10-16 | $22.39 | $22.43 | $22.23 | $22.23 | $19.66 | 20,014 |
| 2020-10-15 | $22.35 | $22.48 | $22.23 | $22.35 | $19.77 | 29,953 |
| 2020-10-14 | $22.59 | $22.78 | $22.44 | $22.44 | $19.85 | 41,790 |
| 2020-10-13 | $22.67 | $22.70 | $22.60 | $22.69 | $19.95 | 40,657 |
| 2020-10-12 | $22.75 | $22.79 | $22.65 | $22.67 | $19.94 | 48,532 |
| 2020-10-09 | $22.59 | $22.71 | $22.59 | $22.65 | $19.92 | 57,898 |
| 2020-10-08 | $22.54 | $22.66 | $22.54 | $22.62 | $19.89 | 22,223 |
| 2020-10-07 | $22.40 | $22.60 | $22.40 | $22.57 | $19.85 | 36,839 |
| 2020-10-06 | $22.40 | $22.57 | $22.34 | $22.40 | $19.70 | 55,219 |
| 2020-10-05 | $22.30 | $22.47 | $22.30 | $22.39 | $19.69 | 36,954 |
| 2020-10-02 | $22.08 | $22.31 | $22.02 | $22.28 | $19.59 | 28,301 |
| 2020-10-01 | $22.11 | $22.21 | $22.00 | $22.15 | $19.48 | 29,989 |
| 2020-09-30 | $21.98 | $22.15 | $21.98 | $21.98 | $19.33 | 88,347 |
| 2020-09-29 | $22.07 | $22.20 | $21.92 | $21.96 | $19.31 | 45,381 |
| 2020-09-28 | $22.01 | $22.14 | $21.94 | $22.10 | $19.43 | 61,364 |
| 2020-09-25 | $21.85 | $21.95 | $21.73 | $21.85 | $19.22 | 141,607 |
| 2020-09-24 | $22.39 | $22.45 | $21.82 | $21.93 | $19.29 | 161,977 |
| 2020-09-23 | $22.85 | $22.87 | $22.31 | $22.33 | $19.64 | 70,842 |
| 2020-09-22 | $23.04 | $23.05 | $22.74 | $22.85 | $20.09 | 47,820 |
| 2020-09-21 | $22.91 | $23.05 | $22.90 | $22.96 | $20.19 | 95,278 |
| 2020-09-18 | $23.12 | $23.19 | $23.02 | $23.17 | $20.38 | 36,880 |
| 2020-09-17 | $23.06 | $23.13 | $23.00 | $23.11 | $20.32 | 91,028 |
| 2020-09-16 | $23.13 | $23.21 | $23.05 | $23.08 | $20.30 | 42,364 |
| 2020-09-15 | $23.11 | $23.24 | $22.91 | $23.01 | $20.24 | 50,306 |
| 2020-09-14 | $23.17 | $23.17 | $23.00 | $23.03 | $20.25 | 61,173 |
| 2020-09-11 | $23.11 | $23.11 | $22.76 | $23.00 | $20.11 | 61,254 |
| 2020-09-10 | $22.93 | $23.09 | $22.89 | $23.01 | $20.12 | 33,908 |
| 2020-09-09 | $22.84 | $23.09 | $22.82 | $22.99 | $20.10 | 39,270 |
| 2020-09-08 | $22.75 | $22.76 | $22.40 | $22.70 | $19.85 | 35,898 |
| 2020-09-04 | $22.90 | $22.90 | $22.57 | $22.88 | $20.01 | 36,199 |
| 2020-09-03 | $22.94 | $22.99 | $22.65 | $22.80 | $19.94 | 35,090 |
| 2020-09-02 | $22.88 | $23.05 | $22.85 | $23.05 | $20.16 | 103,700 |
| 2020-09-01 | $22.86 | $22.89 | $22.72 | $22.79 | $19.93 | 46,417 |
| 2020-08-31 | $22.75 | $22.85 | $22.62 | $22.68 | $19.83 | 36,768 |
| 2020-08-28 | $22.69 | $22.87 | $22.69 | $22.81 | $19.95 | 29,158 |
| 2020-08-27 | $22.75 | $22.75 | $22.62 | $22.68 | $19.83 | 44,794 |
| 2020-08-26 | $22.58 | $22.72 | $22.58 | $22.68 | $19.83 | 31,018 |
| 2020-08-25 | $22.59 | $22.74 | $22.59 | $22.70 | $19.85 | 33,977 |
| 2020-08-24 | $22.74 | $22.77 | $22.60 | $22.62 | $19.78 | 33,368 |
| 2020-08-21 | $22.48 | $22.75 | $22.48 | $22.72 | $19.87 | 58,316 |
| 2020-08-20 | $22.37 | $22.49 | $22.29 | $22.47 | $19.64 | 33,943 |
| 2020-08-19 | $22.47 | $22.51 | $22.26 | $22.38 | $19.57 | 55,881 |
| 2020-08-18 | $22.33 | $22.45 | $22.32 | $22.41 | $19.60 | 33,712 |
| 2020-08-17 | $22.60 | $22.64 | $22.36 | $22.39 | $19.58 | 36,556 |
| 2020-08-14 | $22.58 | $22.65 | $22.39 | $22.55 | $19.72 | 57,971 |
| 2020-08-13 | $22.49 | $22.57 | $22.42 | $22.48 | $19.66 | 53,078 |
| 2020-08-12 | $22.44 | $22.64 | $22.44 | $22.56 | $19.61 | 29,697 |
| 2020-08-11 | $22.68 | $22.68 | $22.43 | $22.44 | $19.51 | 81,227 |
| 2020-08-10 | $22.37 | $22.56 | $22.32 | $22.56 | $19.61 | 63,894 |
| 2020-08-07 | $22.38 | $22.43 | $22.29 | $22.41 | $19.48 | 62,362 |
| 2020-08-06 | $22.18 | $22.35 | $22.17 | $22.31 | $19.40 | 59,349 |
| 2020-08-05 | $22.24 | $22.25 | $22.13 | $22.19 | $19.29 | 48,895 |
| 2020-08-04 | $22.30 | $22.30 | $22.17 | $22.20 | $19.30 | 52,808 |
| 2020-08-03 | $22.38 | $22.38 | $22.16 | $22.27 | $19.36 | 39,283 |
| 2020-07-31 | $22.11 | $22.20 | $22.02 | $22.20 | $19.30 | 15,214 |
| 2020-07-30 | $22.00 | $22.24 | $21.98 | $22.14 | $19.25 | 36,490 |
| 2020-07-29 | $22.02 | $22.12 | $21.87 | $22.12 | $19.23 | 33,083 |
| 2020-07-28 | $21.84 | $22.00 | $21.81 | $21.97 | $19.10 | 35,843 |
| 2020-07-27 | $21.76 | $21.88 | $21.72 | $21.79 | $18.94 | 43,065 |
| 2020-07-24 | $21.65 | $21.75 | $21.56 | $21.68 | $18.85 | 54,203 |
| 2020-07-23 | $21.50 | $21.64 | $21.50 | $21.63 | $18.81 | 64,387 |
| 2020-07-22 | $21.61 | $21.68 | $21.47 | $21.51 | $18.70 | 131,155 |
| 2020-07-21 | $21.65 | $21.81 | $21.47 | $21.52 | $18.71 | 161,658 |
| 2020-07-20 | $21.31 | $21.61 | $21.31 | $21.50 | $18.69 | 30,356 |
| 2020-07-17 | $21.55 | $21.64 | $21.33 | $21.33 | $18.54 | 52,718 |
| 2020-07-16 | $21.46 | $21.56 | $21.28 | $21.56 | $18.74 | 48,763 |
| 2020-07-15 | $21.54 | $21.58 | $21.34 | $21.49 | $18.68 | 57,276 |
| 2020-07-14 | $21.28 | $21.52 | $21.25 | $21.52 | $18.71 | 69,869 |
| 2020-07-13 | $21.53 | $21.63 | $21.45 | $21.45 | $18.54 | 122,516 |
| 2020-07-10 | $21.95 | $21.96 | $21.45 | $21.49 | $18.57 | 143,677 |
| 2020-07-09 | $22.71 | $22.71 | $21.91 | $21.99 | $19.00 | 178,405 |
| 2020-07-08 | $23.01 | $23.16 | $22.53 | $22.59 | $19.52 | 114,286 |
| 2020-07-07 | $23.08 | $23.13 | $22.89 | $22.90 | $19.79 | 99,294 |
| 2020-07-06 | $22.98 | $23.32 | $22.78 | $23.16 | $20.01 | 128,299 |
| 2020-07-02 | $23.10 | $23.16 | $22.84 | $22.92 | $19.81 | 100,742 |
| 2020-07-01 | $22.83 | $23.05 | $22.74 | $22.95 | $19.83 | 139,311 |
| 2020-06-30 | $22.49 | $22.96 | $22.49 | $22.65 | $19.57 | 118,460 |
| 2020-06-29 | $21.96 | $22.45 | $21.92 | $22.41 | $19.37 | 70,468 |
| 2020-06-26 | $22.22 | $22.22 | $21.86 | $21.96 | $18.98 | 76,296 |
| 2020-06-25 | $22.18 | $22.41 | $22.03 | $22.22 | $19.20 | 94,148 |
| 2020-06-24 | $22.27 | $22.41 | $21.95 | $22.19 | $19.18 | 112,236 |
| 2020-06-23 | $22.22 | $22.47 | $22.05 | $22.33 | $19.30 | 271,398 |
| 2020-06-22 | $21.07 | $22.05 | $20.95 | $22.00 | $19.01 | 359,707 |
| 2020-06-19 | $21.02 | $21.02 | $20.80 | $20.86 | $18.03 | 45,379 |
| 2020-06-18 | $21.00 | $21.00 | $20.80 | $20.82 | $17.99 | 30,831 |
| 2020-06-17 | $20.95 | $21.14 | $20.84 | $20.99 | $18.14 | 54,812 |
| 2020-06-16 | $20.84 | $21.05 | $20.75 | $20.85 | $18.02 | 80,721 |
| 2020-06-15 | $20.40 | $20.67 | $20.20 | $20.54 | $17.75 | 44,623 |
| 2020-06-12 | $20.73 | $20.95 | $20.52 | $20.65 | $17.84 | 66,952 |
| 2020-06-11 | $21.25 | $21.30 | $20.47 | $20.62 | $17.71 | 83,987 |
| 2020-06-10 | $21.88 | $21.88 | $21.57 | $21.63 | $18.57 | 39,825 |
| 2020-06-09 | $21.75 | $21.85 | $21.63 | $21.74 | $18.67 | 53,169 |
| 2020-06-08 | $21.69 | $21.75 | $21.56 | $21.73 | $18.66 | 46,440 |
| 2020-06-05 | $21.59 | $21.63 | $21.37 | $21.43 | $18.40 | 52,853 |
| 2020-06-04 | $21.17 | $21.36 | $21.16 | $21.36 | $18.34 | 33,511 |
| 2020-06-03 | $21.48 | $21.57 | $21.20 | $21.23 | $18.23 | 89,304 |
| 2020-06-02 | $21.47 | $21.48 | $21.22 | $21.30 | $18.29 | 59,423 |
| 2020-06-01 | $21.29 | $21.42 | $21.10 | $21.33 | $18.32 | 44,662 |
| 2020-05-29 | $20.79 | $21.17 | $20.79 | $21.09 | $18.11 | 31,042 |
| 2020-05-28 | $20.88 | $20.95 | $20.72 | $20.88 | $17.93 | 56,746 |
| 2020-05-27 | $20.55 | $20.70 | $20.35 | $20.64 | $17.72 | 54,251 |
| 2020-05-26 | $20.49 | $20.65 | $20.32 | $20.63 | $17.72 | 49,392 |
| 2020-05-22 | $20.23 | $20.25 | $20.13 | $20.23 | $17.37 | 26,781 |
| 2020-05-21 | $19.88 | $20.17 | $19.88 | $20.13 | $17.29 | 17,874 |
| 2020-05-20 | $19.89 | $20.09 | $19.80 | $20.00 | $17.17 | 65,718 |
| 2020-05-19 | $19.92 | $20.07 | $19.66 | $19.77 | $16.98 | 56,580 |
| 2020-05-18 | $19.91 | $20.08 | $19.87 | $20.05 | $17.22 | 54,030 |
| 2020-05-15 | $19.25 | $19.77 | $19.22 | $19.75 | $16.96 | 32,351 |
| 2020-05-14 | $19.48 | $19.51 | $18.88 | $19.24 | $16.52 | 70,700 |
| 2020-05-13 | $20.40 | $20.47 | $19.62 | $19.68 | $16.79 | 109,046 |
| 2020-05-12 | $20.72 | $20.72 | $20.24 | $20.48 | $17.47 | 56,285 |
| 2020-05-11 | $20.41 | $20.68 | $20.21 | $20.55 | $17.53 | 25,343 |
| 2020-05-08 | $20.44 | $20.44 | $20.20 | $20.42 | $17.42 | 69,936 |
| 2020-05-07 | $20.33 | $20.34 | $20.18 | $20.22 | $17.25 | 35,025 |
| 2020-05-06 | $20.24 | $20.35 | $20.09 | $20.09 | $17.14 | 36,380 |
| 2020-05-05 | $20.06 | $20.27 | $20.06 | $20.23 | $17.26 | 47,132 |
| 2020-05-04 | $20.20 | $20.20 | $20.00 | $20.02 | $17.08 | 44,214 |
| 2020-05-01 | $20.43 | $20.56 | $20.13 | $20.29 | $17.31 | 67,223 |
| 2020-04-30 | $20.40 | $20.63 | $20.20 | $20.63 | $17.60 | 48,263 |
| 2020-04-29 | $20.49 | $20.69 | $20.36 | $20.62 | $17.59 | 89,382 |
| 2020-04-28 | $20.55 | $20.66 | $20.12 | $20.16 | $17.20 | 63,456 |
| 2020-04-27 | $20.33 | $20.41 | $20.02 | $20.25 | $17.27 | 52,952 |
| 2020-04-24 | $19.93 | $20.00 | $19.60 | $19.98 | $17.04 | 60,623 |
| 2020-04-23 | $19.45 | $19.66 | $19.27 | $19.65 | $16.76 | 122,122 |
| 2020-04-22 | $19.00 | $19.30 | $18.96 | $19.16 | $16.34 | 78,946 |
| 2020-04-21 | $19.31 | $19.45 | $18.97 | $19.00 | $16.21 | 31,942 |
| 2020-04-20 | $19.80 | $20.09 | $19.39 | $19.45 | $16.59 | 78,703 |
| 2020-04-17 | $20.07 | $20.10 | $19.89 | $20.05 | $17.10 | 47,166 |
| 2020-04-16 | $20.30 | $20.30 | $19.79 | $19.87 | $16.95 | 23,049 |
| 2020-04-15 | $19.84 | $20.19 | $19.34 | $20.14 | $17.18 | 77,378 |
| 2020-04-14 | $19.95 | $20.27 | $19.86 | $20.03 | $17.08 | 110,991 |
| 2020-04-13 | $19.99 | $19.99 | $18.63 | $19.89 | $16.86 | 209,311 |
| 2020-04-09 | $19.34 | $20.15 | $19.23 | $19.91 | $16.87 | 179,791 |
| 2020-04-08 | $18.20 | $19.14 | $18.12 | $19.04 | $16.14 | 100,740 |
| 2020-04-07 | $18.00 | $18.35 | $17.53 | $17.96 | $15.22 | 194,895 |
| 2020-04-06 | $17.28 | $17.97 | $16.78 | $17.25 | $14.62 | 182,512 |
| 2020-04-03 | $17.03 | $17.31 | $16.73 | $16.84 | $14.27 | 84,136 |
| 2020-04-02 | $16.69 | $17.49 | $16.56 | $17.05 | $14.45 | 106,456 |
| 2020-04-01 | $17.91 | $17.92 | $16.51 | $16.83 | $14.26 | 111,950 |
| 2020-03-31 | $18.53 | $18.53 | $17.86 | $18.20 | $15.42 | 114,843 |
| 2020-03-30 | $17.76 | $18.50 | $17.40 | $18.33 | $15.53 | 154,897 |
| 2020-03-27 | $17.80 | $18.48 | $17.56 | $17.85 | $15.13 | 141,009 |
| 2020-03-26 | $17.94 | $18.84 | $17.63 | $17.89 | $15.16 | 151,010 |
| 2020-03-25 | $16.09 | $17.99 | $16.08 | $17.26 | $14.63 | 259,296 |
| 2020-03-24 | $14.99 | $16.27 | $14.74 | $15.95 | $13.52 | 188,420 |
| 2020-03-23 | $14.56 | $14.96 | $12.81 | $14.23 | $12.06 | 263,563 |
| 2020-03-20 | $15.47 | $16.31 | $15.20 | $15.26 | $12.93 | 156,448 |
| 2020-03-19 | $13.41 | $15.99 | $12.29 | $15.15 | $12.84 | 220,183 |
| 2020-03-18 | $17.70 | $17.70 | $12.51 | $14.04 | $11.90 | 403,588 |
| 2020-03-17 | $18.75 | $20.68 | $18.26 | $18.30 | $15.51 | 218,497 |
| 2020-03-16 | $17.50 | $19.35 | $17.26 | $18.80 | $15.93 | 236,866 |
| 2020-03-13 | $19.68 | $20.90 | $19.54 | $20.56 | $17.42 | 173,909 |
| 2020-03-12 | $18.20 | $20.14 | $17.22 | $19.02 | $16.12 | 412,811 |
| 2020-03-11 | $22.75 | $22.90 | $21.65 | $21.84 | $18.38 | 257,870 |
| 2020-03-10 | $23.60 | $23.60 | $22.81 | $22.94 | $19.30 | 87,562 |
| 2020-03-09 | $23.37 | $23.98 | $22.67 | $22.98 | $19.34 | 175,259 |
| 2020-03-06 | $23.92 | $24.24 | $23.64 | $24.24 | $20.40 | 131,017 |
| 2020-03-05 | $24.35 | $24.48 | $24.09 | $24.27 | $20.42 | 145,375 |
| 2020-03-04 | $24.06 | $24.63 | $24.02 | $24.57 | $20.67 | 147,879 |
| 2020-03-03 | $24.11 | $24.33 | $23.73 | $23.78 | $20.01 | 233,313 |
| 2020-03-02 | $23.49 | $24.29 | $23.46 | $24.02 | $20.21 | 231,117 |
| 2020-02-28 | $23.22 | $23.54 | $22.60 | $23.28 | $19.59 | 187,381 |
| 2020-02-27 | $24.59 | $24.60 | $23.23 | $23.73 | $19.97 | 283,410 |
| 2020-02-26 | $24.65 | $24.96 | $24.63 | $24.78 | $20.85 | 87,524 |
| 2020-02-25 | $25.67 | $25.69 | $24.47 | $24.66 | $20.75 | 218,621 |
| 2020-02-24 | $26.04 | $26.10 | $25.61 | $25.67 | $21.60 | 69,219 |
| 2020-02-21 | $26.27 | $26.27 | $26.11 | $26.16 | $22.01 | 47,119 |
| 2020-02-20 | $26.32 | $26.37 | $26.16 | $26.23 | $22.07 | 71,516 |
| 2020-02-19 | $26.39 | $26.39 | $26.27 | $26.32 | $22.15 | 41,746 |
| 2020-02-18 | $26.43 | $26.45 | $26.33 | $26.40 | $22.21 | 34,098 |
| 2020-02-14 | $26.27 | $26.46 | $26.20 | $26.46 | $22.26 | 35,875 |
| 2020-02-13 | $26.26 | $26.31 | $26.15 | $26.28 | $22.11 | 49,514 |
| 2020-02-12 | $26.32 | $26.41 | $26.31 | $26.37 | $22.07 | 40,453 |
| 2020-02-11 | $26.34 | $26.45 | $26.28 | $26.30 | $22.02 | 70,126 |
| 2020-02-10 | $26.32 | $26.46 | $26.32 | $26.38 | $22.08 | 34,853 |
| 2020-02-07 | $26.25 | $26.29 | $26.16 | $26.29 | $22.01 | 33,506 |
| 2020-02-06 | $26.06 | $26.29 | $26.02 | $26.25 | $21.97 | 45,285 |
| 2020-02-05 | $26.07 | $26.10 | $25.97 | $26.05 | $21.81 | 54,145 |
| 2020-02-04 | $26.24 | $26.26 | $26.05 | $26.07 | $21.82 | 43,629 |
| 2020-02-03 | $26.15 | $26.20 | $25.97 | $26.19 | $21.92 | 53,373 |
| 2020-01-31 | $26.05 | $26.23 | $25.93 | $26.02 | $21.78 | 48,950 |
| 2020-01-30 | $26.21 | $26.26 | $25.99 | $26.09 | $21.84 | 46,261 |
| 2020-01-29 | $26.15 | $26.28 | $26.15 | $26.19 | $21.92 | 36,831 |
| 2020-01-28 | $25.80 | $26.09 | $25.76 | $26.09 | $21.84 | 47,343 |
| 2020-01-27 | $25.75 | $25.85 | $25.70 | $25.85 | $21.64 | 48,018 |
| 2020-01-24 | $25.83 | $25.88 | $25.73 | $25.79 | $21.59 | 17,784 |
| 2020-01-23 | $25.79 | $25.85 | $25.72 | $25.79 | $21.59 | 38,105 |
| 2020-01-22 | $25.67 | $25.82 | $25.67 | $25.80 | $21.60 | 35,814 |
| 2020-01-21 | $25.67 | $25.71 | $25.66 | $25.67 | $21.49 | 46,549 |
| 2020-01-17 | $25.62 | $25.72 | $25.62 | $25.62 | $21.45 | 33,232 |
| 2020-01-16 | $25.58 | $25.67 | $25.58 | $25.60 | $21.43 | 55,042 |
| 2020-01-15 | $25.62 | $25.70 | $25.58 | $25.59 | $21.42 | 34,365 |
| 2020-01-14 | $25.81 | $25.81 | $25.48 | $25.66 | $21.48 | 99,834 |
| 2020-01-13 | $25.71 | $25.94 | $25.60 | $25.94 | $21.60 | 75,113 |
| 2020-01-10 | $25.80 | $25.89 | $25.66 | $25.71 | $21.41 | 84,502 |
| 2020-01-09 | $25.89 | $25.89 | $25.74 | $25.78 | $21.47 | 55,036 |
| 2020-01-08 | $25.79 | $25.90 | $25.75 | $25.84 | $21.52 | 34,026 |
| 2020-01-07 | $25.81 | $25.81 | $25.60 | $25.73 | $21.43 | 64,211 |
| 2020-01-06 | $25.85 | $25.88 | $25.71 | $25.74 | $21.43 | 89,153 |
| 2020-01-03 | $25.81 | $25.93 | $25.71 | $25.87 | $21.54 | 31,808 |
| 2020-01-02 | $25.67 | $25.82 | $25.65 | $25.81 | $21.49 | 50,119 |
| 2019-12-31 | $25.58 | $25.83 | $25.55 | $25.81 | $21.49 | 44,196 |
| 2019-12-30 | $25.55 | $25.60 | $25.48 | $25.55 | $21.28 | 56,821 |
| 2019-12-27 | $25.50 | $25.57 | $25.46 | $25.56 | $21.28 | 52,453 |
| 2019-12-26 | $25.48 | $25.57 | $25.47 | $25.50 | $21.23 | 37,324 |
| 2019-12-24 | $25.50 | $25.53 | $25.48 | $25.51 | $21.24 | 13,257 |
| 2019-12-23 | $25.57 | $25.57 | $25.29 | $25.47 | $21.21 | 58,141 |
| 2019-12-20 | $25.49 | $25.53 | $25.43 | $25.53 | $21.26 | 35,932 |
| 2019-12-19 | $25.53 | $25.54 | $25.43 | $25.53 | $21.26 | 56,023 |
| 2019-12-18 | $25.26 | $25.53 | $25.22 | $25.45 | $21.19 | 62,238 |
| 2019-12-17 | $25.54 | $25.56 | $25.24 | $25.28 | $21.05 | 59,180 |
| 2019-12-16 | $25.22 | $25.50 | $25.18 | $25.49 | $21.23 | 54,583 |
| 2019-12-13 | $25.14 | $25.16 | $25.01 | $25.13 | $20.93 | 36,310 |
| 2019-12-12 | $24.98 | $25.14 | $24.98 | $25.14 | $20.93 | 34,506 |
| 2019-12-11 | $24.86 | $25.07 | $24.83 | $25.06 | $20.76 | 62,674 |
| 2019-12-10 | $24.95 | $25.01 | $24.85 | $24.85 | $20.58 | 35,476 |
| 2019-12-09 | $24.97 | $25.10 | $24.90 | $24.94 | $20.66 | 67,579 |
| 2019-12-06 | $25.17 | $25.17 | $24.92 | $24.97 | $20.68 | 103,503 |
| 2019-12-05 | $25.53 | $25.53 | $25.03 | $25.14 | $20.82 | 95,007 |
| 2019-12-04 | $25.49 | $25.51 | $25.25 | $25.48 | $21.10 | 47,273 |
| 2019-12-03 | $25.40 | $25.65 | $25.24 | $25.51 | $21.13 | 97,649 |
| 2019-12-02 | $25.40 | $25.50 | $25.24 | $25.50 | $21.12 | 40,665 |
| 2019-11-29 | $25.30 | $25.33 | $25.22 | $25.33 | $20.98 | 14,330 |
| 2019-11-27 | $25.08 | $25.29 | $25.06 | $25.20 | $20.87 | 37,038 |
| 2019-11-26 | $25.06 | $25.13 | $24.98 | $25.05 | $20.75 | 40,164 |
| 2019-11-25 | $25.02 | $25.09 | $24.98 | $25.05 | $20.75 | 12,999 |
| 2019-11-22 | $25.00 | $25.02 | $24.93 | $24.95 | $20.67 | 40,960 |
| 2019-11-21 | $25.02 | $25.02 | $24.85 | $24.92 | $20.64 | 33,329 |
| 2019-11-20 | $24.88 | $24.96 | $24.87 | $24.90 | $20.62 | 34,393 |
| 2019-11-19 | $24.94 | $24.96 | $24.76 | $24.85 | $20.58 | 38,358 |
| 2019-11-18 | $24.77 | $24.93 | $24.77 | $24.88 | $20.61 | 35,677 |
| 2019-11-15 | $24.72 | $24.78 | $24.69 | $24.73 | $20.48 | 29,733 |
| 2019-11-14 | $24.79 | $24.82 | $24.67 | $24.75 | $20.50 | 76,664 |
| 2019-11-13 | $24.87 | $24.96 | $24.84 | $24.88 | $20.49 | 62,522 |
| 2019-11-12 | $24.95 | $25.04 | $24.87 | $24.89 | $20.50 | 54,747 |
| 2019-11-11 | $25.00 | $25.03 | $24.94 | $25.00 | $20.59 | 31,869 |
| 2019-11-08 | $24.84 | $25.02 | $24.84 | $24.94 | $20.54 | 33,361 |
| 2019-11-07 | $25.18 | $25.19 | $24.84 | $24.85 | $20.47 | 52,650 |
| 2019-11-06 | $25.34 | $25.38 | $25.13 | $25.19 | $20.75 | 31,048 |
| 2019-11-05 | $25.42 | $25.68 | $25.24 | $25.24 | $20.79 | 76,804 |
| 2019-11-04 | $25.11 | $25.47 | $25.03 | $25.47 | $20.98 | 44,473 |
| 2019-11-01 | $24.99 | $25.16 | $24.93 | $25.09 | $20.67 | 50,785 |
| 2019-10-31 | $24.94 | $24.99 | $24.76 | $24.99 | $20.59 | 67,124 |
| 2019-10-30 | $24.71 | $24.98 | $24.71 | $24.90 | $20.51 | 76,111 |
| 2019-10-29 | $24.85 | $25.04 | $24.64 | $24.76 | $20.40 | 114,045 |
| 2019-10-28 | $25.31 | $25.38 | $24.84 | $24.96 | $20.56 | 83,007 |
| 2019-10-25 | $25.35 | $25.40 | $25.24 | $25.27 | $20.82 | 43,645 |
| 2019-10-24 | $25.36 | $25.44 | $25.12 | $25.31 | $20.85 | 37,432 |
| 2019-10-23 | $25.16 | $25.44 | $25.01 | $25.34 | $20.87 | 81,570 |
| 2019-10-22 | $25.36 | $25.36 | $24.93 | $25.27 | $20.82 | 125,501 |
| 2019-10-21 | $25.11 | $25.25 | $25.06 | $25.16 | $20.73 | 62,213 |
| 2019-10-18 | $25.17 | $25.29 | $25.00 | $25.11 | $20.68 | 57,792 |
| 2019-10-17 | $24.98 | $25.17 | $24.91 | $25.17 | $20.73 | 62,264 |
| 2019-10-16 | $24.68 | $24.96 | $24.64 | $24.95 | $20.55 | 57,144 |
| 2019-10-15 | $24.54 | $24.68 | $24.54 | $24.63 | $20.29 | 27,637 |
| 2019-10-14 | $24.56 | $24.57 | $24.37 | $24.54 | $20.21 | 52,972 |
| 2019-10-11 | $24.41 | $24.52 | $24.41 | $24.46 | $20.15 | 37,333 |
| 2019-10-10 | $24.62 | $24.70 | $24.44 | $24.44 | $20.02 | 68,082 |
| 2019-10-09 | $24.95 | $24.95 | $24.61 | $24.66 | $20.20 | 66,002 |
| 2019-10-08 | $24.86 | $24.88 | $24.60 | $24.80 | $20.32 | 60,435 |
| 2019-10-07 | $24.69 | $24.84 | $24.39 | $24.80 | $20.32 | 103,881 |
| 2019-10-04 | $24.70 | $24.73 | $24.61 | $24.69 | $20.23 | 20,853 |
| 2019-10-03 | $24.70 | $24.84 | $24.45 | $24.62 | $20.17 | 32,182 |
| 2019-10-02 | $24.80 | $24.87 | $24.32 | $24.66 | $20.20 | 79,205 |
| 2019-10-01 | $24.79 | $24.89 | $24.60 | $24.63 | $20.18 | 70,870 |
| 2019-09-30 | $24.79 | $24.89 | $24.73 | $24.73 | $20.26 | 75,657 |
| 2019-09-27 | $24.73 | $24.86 | $24.71 | $24.79 | $20.31 | 25,717 |
| 2019-09-26 | $24.75 | $24.75 | $24.62 | $24.69 | $20.23 | 27,723 |
| 2019-09-25 | $24.57 | $24.72 | $24.53 | $24.69 | $20.23 | 47,723 |
| 2019-09-24 | $24.66 | $24.76 | $24.59 | $24.64 | $20.19 | 29,049 |
| 2019-09-23 | $24.62 | $24.76 | $24.58 | $24.65 | $20.19 | 34,982 |
| 2019-09-20 | $24.70 | $24.70 | $24.48 | $24.56 | $20.12 | 53,524 |
| 2019-09-19 | $24.57 | $24.76 | $24.57 | $24.60 | $20.15 | 46,948 |
| 2019-09-18 | $24.77 | $24.89 | $24.53 | $24.57 | $20.13 | 66,968 |
| 2019-09-17 | $24.79 | $24.79 | $24.73 | $24.75 | $20.28 | 36,860 |
| 2019-09-16 | $24.65 | $24.77 | $24.57 | $24.76 | $20.28 | 50,312 |
| 2019-09-13 | $24.79 | $24.85 | $24.50 | $24.55 | $20.11 | 68,022 |
| 2019-09-12 | $24.69 | $24.79 | $24.59 | $24.73 | $20.26 | 53,358 |
| 2019-09-11 | $24.64 | $24.75 | $24.54 | $24.75 | $20.16 | 39,068 |
| 2019-09-10 | $24.39 | $24.65 | $24.37 | $24.62 | $20.06 | 57,864 |
| 2019-09-09 | $24.46 | $24.64 | $24.22 | $24.38 | $19.86 | 98,010 |
| 2019-09-06 | $24.51 | $24.57 | $24.40 | $24.46 | $19.93 | 39,151 |
| 2019-09-05 | $24.34 | $24.52 | $24.29 | $24.50 | $19.96 | 49,373 |
| 2019-09-04 | $24.35 | $24.35 | $24.28 | $24.28 | $19.78 | 72,865 |
| 2019-09-03 | $24.22 | $24.31 | $24.16 | $24.29 | $19.79 | 56,412 |
| 2019-08-30 | $24.10 | $24.16 | $24.04 | $24.14 | $19.67 | 30,865 |
| 2019-08-29 | $24.05 | $24.12 | $24.02 | $24.07 | $19.61 | 50,725 |
| 2019-08-28 | $24.18 | $24.20 | $24.00 | $24.07 | $19.61 | 53,803 |
| 2019-08-27 | $24.12 | $24.27 | $24.10 | $24.16 | $19.68 | 40,198 |
| 2019-08-26 | $24.28 | $24.31 | $24.07 | $24.10 | $19.64 | 60,383 |
| 2019-08-23 | $24.27 | $24.29 | $24.16 | $24.20 | $19.72 | 52,855 |
| 2019-08-22 | $24.41 | $24.49 | $24.23 | $24.24 | $19.75 | 24,836 |
| 2019-08-21 | $24.34 | $24.38 | $24.27 | $24.32 | $19.81 | 33,662 |
| 2019-08-20 | $24.45 | $24.50 | $24.27 | $24.38 | $19.86 | 44,231 |
| 2019-08-19 | $24.23 | $24.53 | $23.96 | $24.38 | $19.86 | 79,535 |
| 2019-08-16 | $23.80 | $24.27 | $23.80 | $24.15 | $19.68 | 43,866 |
| 2019-08-15 | $23.97 | $24.01 | $23.77 | $23.89 | $19.46 | 25,145 |
| 2019-08-14 | $23.97 | $24.03 | $23.76 | $23.84 | $19.42 | 41,389 |
| 2019-08-13 | $24.38 | $24.49 | $24.00 | $24.16 | $19.57 | 50,626 |
| 2019-08-12 | $24.50 | $24.62 | $24.20 | $24.21 | $19.61 | 38,969 |
| 2019-08-09 | $24.35 | $24.48 | $24.29 | $24.40 | $19.77 | 16,572 |
| 2019-08-08 | $24.03 | $24.50 | $24.03 | $24.50 | $19.85 | 17,850 |
| 2019-08-07 | $23.63 | $23.99 | $23.56 | $23.96 | $19.41 | 34,693 |
| 2019-08-06 | $23.76 | $23.93 | $23.76 | $23.82 | $19.30 | 29,688 |
| 2019-08-05 | $24.31 | $24.36 | $23.65 | $23.72 | $19.22 | 84,934 |
| 2019-08-02 | $24.42 | $24.46 | $24.31 | $24.37 | $19.74 | 69,873 |
| 2019-08-01 | $24.27 | $24.54 | $24.14 | $24.36 | $19.74 | 70,417 |
| 2019-07-31 | $24.29 | $24.32 | $24.14 | $24.27 | $19.66 | 51,842 |
| 2019-07-30 | $24.15 | $24.29 | $24.12 | $24.12 | $19.54 | 86,158 |
| 2019-07-29 | $24.13 | $24.20 | $24.09 | $24.19 | $19.60 | 35,538 |
| 2019-07-26 | $24.12 | $24.18 | $24.08 | $24.18 | $19.59 | 44,930 |
| 2019-07-25 | $24.16 | $24.18 | $24.00 | $24.08 | $19.51 | 48,096 |
| 2019-07-24 | $23.98 | $24.16 | $23.96 | $24.16 | $19.57 | 88,679 |
| 2019-07-23 | $23.82 | $23.98 | $23.82 | $23.97 | $19.42 | 71,369 |
| 2019-07-22 | $23.80 | $23.88 | $23.78 | $23.82 | $19.30 | 41,845 |
| 2019-07-19 | $23.78 | $23.82 | $23.73 | $23.74 | $19.23 | 28,983 |
| 2019-07-18 | $23.84 | $23.84 | $23.72 | $23.77 | $19.26 | 43,520 |
| 2019-07-17 | $23.78 | $23.85 | $23.75 | $23.81 | $19.29 | 33,460 |
| 2019-07-16 | $23.74 | $23.83 | $23.72 | $23.75 | $19.24 | 59,130 |
| 2019-07-15 | $23.70 | $23.88 | $23.69 | $23.69 | $19.19 | 47,247 |
| 2019-07-12 | $23.87 | $23.87 | $23.70 | $23.73 | $19.22 | 48,791 |
| 2019-07-11 | $23.93 | $24.00 | $23.86 | $23.92 | $19.27 | 55,396 |
| 2019-07-10 | $23.93 | $23.93 | $23.85 | $23.87 | $19.23 | 58,168 |
| 2019-07-09 | $23.84 | $23.92 | $23.79 | $23.90 | $19.25 | 44,143 |
| 2019-07-08 | $23.75 | $23.85 | $23.71 | $23.85 | $19.21 | 56,404 |
| 2019-07-05 | $23.71 | $23.75 | $23.66 | $23.70 | $19.09 | 21,026 |
| 2019-07-03 | $23.73 | $23.75 | $23.70 | $23.75 | $19.13 | 17,197 |
| 2019-07-02 | $23.71 | $23.73 | $23.66 | $23.67 | $19.07 | 66,486 |
| 2019-07-01 | $23.62 | $23.75 | $23.60 | $23.72 | $19.11 | 88,717 |
| 2019-06-28 | $23.49 | $23.75 | $23.47 | $23.68 | $19.08 | 70,599 |
| 2019-06-27 | $23.41 | $23.54 | $23.41 | $23.48 | $18.91 | 42,338 |
| 2019-06-26 | $23.50 | $23.60 | $23.38 | $23.49 | $18.92 | 73,402 |
| 2019-06-25 | $23.55 | $23.57 | $23.35 | $23.36 | $18.82 | 67,216 |
| 2019-06-24 | $23.49 | $23.62 | $23.45 | $23.49 | $18.92 | 47,732 |
| 2019-06-21 | $23.57 | $23.58 | $23.42 | $23.42 | $18.87 | 32,147 |
| 2019-06-20 | $23.60 | $23.68 | $23.46 | $23.46 | $18.90 | 54,823 |
| 2019-06-19 | $23.58 | $23.63 | $23.50 | $23.54 | $18.96 | 25,962 |
| 2019-06-18 | $23.42 | $23.64 | $23.42 | $23.49 | $18.92 | 49,394 |
| 2019-06-17 | $23.40 | $23.49 | $23.34 | $23.43 | $18.87 | 41,783 |
| 2019-06-14 | $23.43 | $23.43 | $23.30 | $23.32 | $18.79 | 33,874 |
| 2019-06-13 | $23.40 | $23.41 | $23.34 | $23.37 | $18.83 | 41,047 |
| 2019-06-12 | $23.59 | $23.64 | $23.42 | $23.50 | $18.82 | 59,803 |
| 2019-06-11 | $23.42 | $23.56 | $23.38 | $23.54 | $18.85 | 50,991 |
| 2019-06-10 | $23.34 | $23.47 | $23.31 | $23.38 | $18.72 | 60,774 |
| 2019-06-07 | $23.28 | $23.43 | $23.28 | $23.36 | $18.71 | 32,089 |
| 2019-06-06 | $23.19 | $23.33 | $23.12 | $23.32 | $18.68 | 57,890 |
| 2019-06-05 | $23.18 | $23.20 | $22.96 | $23.13 | $18.52 | 56,329 |
| 2019-06-04 | $22.78 | $23.18 | $22.78 | $23.18 | $18.56 | 74,076 |
| 2019-06-03 | $22.82 | $22.94 | $22.75 | $22.77 | $18.24 | 56,909 |
| 2019-05-31 | $23.05 | $23.07 | $22.68 | $22.70 | $18.18 | 61,352 |
| 2019-05-30 | $23.05 | $23.13 | $23.02 | $23.07 | $18.48 | 44,783 |
| 2019-05-29 | $23.09 | $23.19 | $23.00 | $23.03 | $18.44 | 64,231 |
| 2019-05-28 | $23.18 | $23.18 | $23.00 | $23.12 | $18.52 | 58,318 |
| 2019-05-24 | $23.10 | $23.22 | $23.07 | $23.10 | $18.50 | 30,164 |
| 2019-05-23 | $23.04 | $23.21 | $23.02 | $23.14 | $18.53 | 67,397 |
| 2019-05-22 | $23.00 | $23.24 | $23.00 | $23.04 | $18.45 | 89,250 |
| 2019-05-21 | $22.95 | $23.04 | $22.93 | $22.97 | $18.40 | 47,649 |
| 2019-05-20 | $23.04 | $23.06 | $22.96 | $22.97 | $18.40 | 41,381 |
| 2019-05-17 | $23.08 | $23.13 | $23.06 | $23.06 | $18.47 | 52,703 |
| 2019-05-16 | $23.12 | $23.22 | $23.05 | $23.10 | $18.50 | 87,786 |
| 2019-05-15 | $23.26 | $23.28 | $23.11 | $23.13 | $18.52 | 69,334 |
| 2019-05-14 | $23.33 | $23.36 | $23.21 | $23.30 | $18.66 | 59,541 |
| 2019-05-13 | $23.27 | $23.43 | $23.26 | $23.37 | $18.61 | 38,487 |
| 2019-05-10 | $23.17 | $23.45 | $23.13 | $23.41 | $18.64 | 65,989 |
| 2019-05-09 | $23.25 | $23.39 | $23.13 | $23.17 | $18.45 | 96,207 |
| 2019-05-08 | $23.34 | $23.52 | $23.33 | $23.49 | $18.70 | 71,302 |
| 2019-05-07 | $23.48 | $23.65 | $23.35 | $23.35 | $18.59 | 71,532 |
| 2019-05-06 | $23.56 | $23.69 | $23.31 | $23.67 | $18.85 | 44,267 |
| 2019-05-03 | $23.46 | $23.70 | $23.45 | $23.66 | $18.84 | 51,955 |
| 2019-05-02 | $23.41 | $23.46 | $23.33 | $23.45 | $18.67 | 51,062 |
| 2019-05-01 | $23.36 | $23.45 | $23.22 | $23.40 | $18.63 | 73,619 |
| 2019-04-30 | $23.21 | $23.29 | $23.18 | $23.28 | $18.54 | 65,562 |
| 2019-04-29 | $23.17 | $23.22 | $23.15 | $23.18 | $18.46 | 55,819 |
| 2019-04-26 | $23.05 | $23.20 | $23.05 | $23.17 | $18.45 | 33,712 |
| 2019-04-25 | $23.06 | $23.16 | $23.06 | $23.14 | $18.43 | 61,709 |
| 2019-04-24 | $23.10 | $23.17 | $23.07 | $23.10 | $18.39 | 50,281 |
| 2019-04-23 | $23.26 | $23.29 | $23.04 | $23.10 | $18.39 | 72,766 |
| 2019-04-22 | $23.32 | $23.37 | $23.22 | $23.23 | $18.50 | 38,005 |
| 2019-04-18 | $23.31 | $23.41 | $23.30 | $23.32 | $18.57 | 48,157 |
| 2019-04-17 | $23.37 | $23.50 | $23.25 | $23.32 | $18.57 | 69,444 |
| 2019-04-16 | $23.19 | $23.33 | $23.18 | $23.29 | $18.55 | 81,271 |
| 2019-04-15 | $23.22 | $23.29 | $23.15 | $23.23 | $18.50 | 54,252 |
| 2019-04-12 | $23.48 | $23.55 | $23.11 | $23.21 | $18.48 | 95,425 |
| 2019-04-11 | $23.40 | $23.75 | $23.21 | $23.65 | $18.72 | 123,843 |
| 2019-04-10 | $23.04 | $23.38 | $22.99 | $23.30 | $18.45 | 87,783 |
| 2019-04-09 | $22.88 | $23.05 | $22.85 | $23.05 | $18.25 | 65,149 |
| 2019-04-08 | $22.85 | $22.91 | $22.80 | $22.85 | $18.09 | 67,907 |
| 2019-04-05 | $22.88 | $22.93 | $22.61 | $22.83 | $18.07 | 88,760 |
| 2019-04-04 | $22.88 | $22.94 | $22.81 | $22.93 | $18.15 | 44,452 |
| 2019-04-03 | $22.80 | $22.88 | $22.75 | $22.78 | $18.03 | 52,303 |
| 2019-04-02 | $22.68 | $22.89 | $22.62 | $22.78 | $18.03 | 77,540 |
| 2019-04-01 | $22.60 | $22.68 | $22.47 | $22.61 | $17.90 | 78,626 |
| 2019-03-29 | $22.42 | $22.68 | $22.42 | $22.48 | $17.80 | 105,762 |
| 2019-03-28 | $22.53 | $22.65 | $22.39 | $22.39 | $17.72 | 67,127 |
| 2019-03-27 | $22.55 | $22.64 | $22.49 | $22.50 | $17.81 | 57,286 |
| 2019-03-26 | $22.74 | $22.79 | $22.51 | $22.54 | $17.84 | 57,598 |
| 2019-03-25 | $22.77 | $22.82 | $22.69 | $22.70 | $17.97 | 50,429 |
| 2019-03-22 | $22.73 | $22.77 | $22.68 | $22.77 | $18.03 | 44,597 |
| 2019-03-21 | $22.50 | $22.70 | $22.50 | $22.68 | $17.95 | 37,999 |
| 2019-03-20 | $22.45 | $22.59 | $22.40 | $22.55 | $17.85 | 39,693 |
| 2019-03-19 | $22.60 | $22.62 | $22.47 | $22.53 | $17.84 | 41,194 |
| 2019-03-18 | $22.42 | $22.68 | $22.39 | $22.65 | $17.93 | 63,249 |
| 2019-03-15 | $22.50 | $22.50 | $22.38 | $22.42 | $17.75 | 85,796 |
| 2019-03-14 | $22.47 | $22.51 | $22.42 | $22.47 | $17.79 | 35,139 |
| 2019-03-13 | $22.65 | $22.69 | $22.54 | $22.55 | $17.74 | 54,494 |
| 2019-03-12 | $22.68 | $22.90 | $22.62 | $22.64 | $17.82 | 114,605 |
| 2019-03-11 | $22.49 | $22.60 | $22.49 | $22.58 | $17.77 | 36,025 |
| 2019-03-08 | $22.40 | $22.68 | $22.40 | $22.49 | $17.70 | 90,736 |
| 2019-03-07 | $22.29 | $22.47 | $22.21 | $22.47 | $17.68 | 44,951 |
| 2019-03-06 | $22.66 | $22.66 | $22.25 | $22.34 | $17.58 | 166,931 |
| 2019-03-05 | $22.56 | $22.85 | $22.52 | $22.66 | $17.83 | 99,697 |
| 2019-03-04 | $22.40 | $22.55 | $22.37 | $22.55 | $17.74 | 74,339 |
| 2019-03-01 | $22.47 | $22.47 | $22.23 | $22.29 | $17.54 | 61,193 |
| 2019-02-28 | $22.45 | $22.45 | $22.13 | $22.25 | $17.51 | 65,919 |
| 2019-02-27 | $22.19 | $22.44 | $22.06 | $22.29 | $17.54 | 67,707 |
| 2019-02-26 | $22.13 | $22.27 | $22.13 | $22.18 | $17.45 | 60,600 |
| 2019-02-25 | $22.27 | $22.33 | $22.13 | $22.15 | $17.43 | 49,423 |
| 2019-02-22 | $22.03 | $22.23 | $22.03 | $22.14 | $17.42 | 47,308 |
| 2019-02-21 | $22.12 | $22.16 | $22.00 | $22.02 | $17.33 | 40,017 |
| 2019-02-20 | $22.25 | $22.30 | $22.07 | $22.12 | $17.41 | 51,838 |
| 2019-02-19 | $22.10 | $22.20 | $22.06 | $22.12 | $17.41 | 47,785 |
| 2019-02-15 | $21.91 | $22.01 | $21.84 | $22.01 | $17.32 | 44,342 |
| 2019-02-14 | $21.90 | $22.04 | $21.84 | $21.88 | $17.22 | 66,519 |
| 2019-02-13 | $21.98 | $22.15 | $21.98 | $22.01 | $17.21 | 67,578 |
| 2019-02-12 | $22.09 | $22.22 | $21.96 | $22.00 | $17.21 | 89,398 |
| 2019-02-11 | $22.05 | $22.17 | $22.00 | $22.12 | $17.30 | 44,657 |
| 2019-02-08 | $22.12 | $22.13 | $21.90 | $22.01 | $17.21 | 75,643 |
| 2019-02-07 | $21.98 | $22.09 | $21.94 | $22.03 | $17.23 | 47,123 |
| 2019-02-06 | $21.96 | $22.15 | $21.87 | $22.11 | $17.29 | 80,266 |
| 2019-02-05 | $22.20 | $22.20 | $21.96 | $21.98 | $17.19 | 56,579 |
| 2019-02-04 | $21.99 | $22.12 | $21.95 | $22.00 | $17.21 | 42,392 |
| 2019-02-01 | $22.23 | $22.28 | $21.95 | $21.96 | $17.17 | 76,400 |
| 2019-01-31 | $21.93 | $22.18 | $21.93 | $22.11 | $17.29 | 96,498 |
| 2019-01-30 | $21.89 | $21.97 | $21.76 | $21.91 | $17.13 | 87,581 |
| 2019-01-29 | $21.75 | $21.90 | $21.72 | $21.78 | $17.03 | 27,734 |
| 2019-01-28 | $21.69 | $21.90 | $21.67 | $21.78 | $17.03 | 65,550 |
| 2019-01-25 | $21.70 | $21.76 | $21.53 | $21.75 | $17.01 | 35,623 |
| 2019-01-24 | $21.53 | $21.68 | $21.47 | $21.62 | $16.91 | 52,217 |
| 2019-01-23 | $21.47 | $21.56 | $21.42 | $21.51 | $16.82 | 49,215 |
| 2019-01-22 | $21.41 | $21.50 | $21.38 | $21.50 | $16.81 | 28,595 |
| 2019-01-18 | $21.50 | $21.54 | $21.40 | $21.42 | $16.75 | 82,314 |
| 2019-01-17 | $21.39 | $21.47 | $21.37 | $21.47 | $16.79 | 21,259 |
| 2019-01-16 | $21.33 | $21.46 | $21.26 | $21.36 | $16.70 | 56,116 |
| 2019-01-15 | $21.44 | $21.55 | $21.31 | $21.32 | $16.67 | 48,851 |
| 2019-01-14 | $21.34 | $21.47 | $21.27 | $21.37 | $16.71 | 41,548 |
| 2019-01-11 | $21.44 | $21.54 | $21.41 | $21.46 | $16.68 | 44,995 |
| 2019-01-10 | $21.29 | $21.44 | $21.25 | $21.44 | $16.66 | 60,232 |
| 2019-01-09 | $21.32 | $21.34 | $21.14 | $21.31 | $16.56 | 68,529 |
| 2019-01-08 | $21.30 | $21.40 | $21.03 | $21.19 | $16.47 | 69,714 |
| 2019-01-07 | $20.90 | $21.10 | $20.79 | $21.10 | $16.40 | 108,069 |
| 2019-01-04 | $20.37 | $20.75 | $20.37 | $20.72 | $16.10 | 175,672 |
| 2019-01-03 | $20.37 | $20.38 | $20.21 | $20.21 | $15.71 | 56,083 |
| 2019-01-02 | $20.10 | $20.43 | $20.10 | $20.37 | $15.83 | 75,987 |
| 2018-12-31 | $20.38 | $20.47 | $20.16 | $20.22 | $15.71 | 194,851 |
| 2018-12-28 | $19.93 | $20.41 | $19.93 | $20.38 | $15.84 | 230,207 |
| 2018-12-27 | $19.83 | $20.15 | $19.82 | $20.00 | $15.54 | 193,444 |
| 2018-12-26 | $19.41 | $19.99 | $19.41 | $19.93 | $15.49 | 148,223 |
| 2018-12-24 | $19.05 | $19.57 | $19.05 | $19.53 | $15.18 | 106,733 |
| 2018-12-21 | $19.31 | $19.38 | $19.00 | $19.28 | $14.98 | 138,262 |
| 2018-12-20 | $19.69 | $19.79 | $18.92 | $19.31 | $15.01 | 206,470 |
| 2018-12-19 | $19.89 | $20.02 | $19.71 | $19.91 | $15.47 | 144,403 |
| 2018-12-18 | $20.03 | $20.14 | $19.86 | $20.00 | $15.54 | 213,684 |
| 2018-12-17 | $20.19 | $20.28 | $20.06 | $20.08 | $15.60 | 149,363 |
| 2018-12-14 | $20.45 | $20.45 | $20.25 | $20.36 | $15.82 | 81,107 |
| 2018-12-13 | $20.50 | $20.52 | $20.33 | $20.45 | $15.89 | 113,171 |
| 2018-12-12 | $20.68 | $20.77 | $20.53 | $20.54 | $15.86 | 107,713 |
| 2018-12-11 | $20.80 | $20.83 | $20.65 | $20.73 | $16.00 | 77,307 |
| 2018-12-10 | $20.95 | $21.02 | $20.59 | $20.72 | $16.00 | 82,719 |
| 2018-12-07 | $20.84 | $20.93 | $20.70 | $20.93 | $16.16 | 75,502 |
| 2018-12-06 | $20.84 | $21.01 | $20.54 | $20.87 | $16.11 | 130,968 |
| 2018-12-04 | $21.69 | $21.69 | $21.05 | $21.24 | $16.40 | 120,774 |
| 2018-12-03 | $21.60 | $21.63 | $21.47 | $21.51 | $16.61 | 64,891 |
| 2018-11-30 | $21.52 | $21.59 | $21.32 | $21.54 | $16.63 | 104,161 |
| 2018-11-29 | $21.28 | $21.43 | $21.20 | $21.43 | $16.54 | 78,514 |
| 2018-11-28 | $20.83 | $21.18 | $20.68 | $21.18 | $16.35 | 177,675 |
| 2018-11-27 | $20.84 | $20.90 | $20.64 | $20.87 | $16.11 | 168,741 |
| 2018-11-26 | $20.94 | $21.00 | $20.79 | $20.84 | $16.09 | 64,562 |
| 2018-11-23 | $20.78 | $20.87 | $20.72 | $20.80 | $16.06 | 23,323 |
| 2018-11-21 | $20.74 | $20.97 | $20.72 | $20.88 | $16.12 | 115,039 |
| 2018-11-20 | $20.74 | $20.74 | $20.52 | $20.69 | $15.97 | 203,956 |
| 2018-11-19 | $21.44 | $21.53 | $20.88 | $20.93 | $16.16 | 210,983 |
| 2018-11-16 | $21.68 | $21.74 | $21.52 | $21.55 | $16.64 | 95,407 |
| 2018-11-15 | $21.66 | $21.73 | $21.55 | $21.72 | $16.77 | 91,768 |
| 2018-11-14 | $21.72 | $21.76 | $21.58 | $21.75 | $16.79 | 66,933 |
| 2018-11-13 | $21.78 | $21.95 | $21.78 | $21.94 | $16.83 | 58,857 |
| 2018-11-12 | $22.00 | $22.00 | $21.75 | $21.79 | $16.72 | 43,423 |
| 2018-11-09 | $22.05 | $22.10 | $22.00 | $22.01 | $16.89 | 34,857 |
| 2018-11-08 | $22.04 | $22.16 | $21.93 | $22.16 | $17.00 | 104,016 |
| 2018-11-07 | $21.99 | $22.06 | $21.91 | $22.06 | $16.93 | 52,444 |
| 2018-11-06 | $21.91 | $22.00 | $21.88 | $21.88 | $16.79 | 39,924 |
| 2018-11-05 | $22.10 | $22.19 | $21.88 | $21.93 | $16.83 | 38,811 |
| 2018-11-02 | $22.10 | $22.18 | $22.02 | $22.18 | $17.02 | 39,948 |
| 2018-11-01 | $22.10 | $22.19 | $21.92 | $22.10 | $16.96 | 57,073 |
| 2018-10-31 | $21.78 | $21.96 | $21.78 | $21.96 | $16.85 | 41,039 |
| 2018-10-30 | $21.84 | $21.84 | $21.64 | $21.77 | $16.70 | 53,548 |
| 2018-10-29 | $21.73 | $21.90 | $21.72 | $21.84 | $16.76 | 43,870 |
| 2018-10-26 | $21.90 | $21.90 | $21.69 | $21.70 | $16.65 | 47,875 |
| 2018-10-25 | $22.15 | $22.15 | $21.76 | $21.94 | $16.83 | 190,823 |
| 2018-10-24 | $22.04 | $22.32 | $21.92 | $22.26 | $17.08 | 79,390 |
| 2018-10-23 | $22.14 | $22.18 | $21.92 | $22.17 | $17.01 | 50,406 |
| 2018-10-22 | $21.95 | $22.16 | $21.74 | $22.16 | $17.00 | 68,888 |
| 2018-10-19 | $21.85 | $21.92 | $21.74 | $21.89 | $16.79 | 118,892 |
| 2018-10-18 | $21.97 | $22.02 | $21.58 | $21.87 | $16.78 | 197,290 |
| 2018-10-17 | $22.23 | $22.30 | $22.07 | $22.08 | $16.94 | 53,030 |
| 2018-10-16 | $22.22 | $22.29 | $22.10 | $22.26 | $17.08 | 89,796 |
| 2018-10-15 | $22.18 | $22.25 | $22.00 | $22.19 | $17.02 | 54,702 |
| 2018-10-12 | $22.02 | $22.40 | $22.00 | $22.26 | $17.08 | 70,066 |
| 2018-10-11 | $21.84 | $22.21 | $21.84 | $22.12 | $16.87 | 88,447 |
| 2018-10-10 | $22.16 | $22.32 | $21.91 | $22.01 | $16.78 | 70,558 |
| 2018-10-09 | $22.27 | $22.51 | $22.16 | $22.30 | $17.01 | 99,047 |
| 2018-10-08 | $22.00 | $22.51 | $22.00 | $22.47 | $17.14 | 97,867 |
| 2018-10-05 | $22.20 | $22.24 | $21.82 | $22.05 | $16.82 | 149,243 |
| 2018-10-04 | $22.39 | $22.49 | $22.05 | $22.36 | $17.05 | 107,126 |
| 2018-10-03 | $22.60 | $22.64 | $22.51 | $22.55 | $17.20 | 33,875 |
| 2018-10-02 | $22.45 | $22.69 | $22.37 | $22.66 | $17.28 | 76,628 |
| 2018-10-01 | $22.81 | $22.81 | $22.33 | $22.44 | $17.11 | 88,388 |
| 2018-09-28 | $22.59 | $22.71 | $22.48 | $22.70 | $17.31 | 41,010 |
| 2018-09-27 | $22.53 | $22.62 | $22.52 | $22.62 | $17.25 | 43,582 |
| 2018-09-26 | $22.56 | $22.62 | $22.44 | $22.44 | $17.11 | 48,583 |
| 2018-09-25 | $22.66 | $22.79 | $22.50 | $22.56 | $17.20 | 45,012 |
| 2018-09-24 | $22.87 | $22.92 | $22.65 | $22.75 | $17.35 | 44,434 |
| 2018-09-21 | $22.91 | $23.07 | $22.86 | $22.86 | $17.43 | 41,623 |
| 2018-09-20 | $22.87 | $22.98 | $22.87 | $22.94 | $17.49 | 31,252 |
| 2018-09-19 | $23.00 | $23.04 | $22.87 | $22.90 | $17.46 | 35,799 |
| 2018-09-18 | $23.09 | $23.09 | $22.97 | $23.07 | $17.59 | 21,337 |
| 2018-09-17 | $23.17 | $23.28 | $23.03 | $23.09 | $17.61 | 44,523 |
| 2018-09-14 | $23.06 | $23.27 | $23.03 | $23.11 | $17.62 | 35,048 |
| 2018-09-13 | $23.25 | $23.32 | $23.10 | $23.10 | $17.62 | 34,745 |
| 2018-09-12 | $23.33 | $23.39 | $23.24 | $23.32 | $17.68 | 34,761 |
| 2018-09-11 | $23.16 | $23.37 | $23.15 | $23.26 | $17.63 | 33,192 |
| 2018-09-10 | $23.15 | $23.32 | $23.12 | $23.24 | $17.62 | 37,608 |
| 2018-09-07 | $23.19 | $23.27 | $23.11 | $23.15 | $17.55 | 32,332 |
| 2018-09-06 | $23.09 | $23.17 | $23.09 | $23.14 | $17.54 | 22,466 |
| 2018-09-05 | $23.19 | $23.23 | $23.08 | $23.08 | $17.50 | 54,263 |
| 2018-09-04 | $23.25 | $23.26 | $23.14 | $23.14 | $17.54 | 53,610 |
| 2018-08-31 | $23.13 | $23.24 | $23.07 | $23.24 | $17.62 | 61,312 |
| 2018-08-30 | $23.17 | $23.24 | $23.10 | $23.14 | $17.54 | 75,070 |
| 2018-08-29 | $23.09 | $23.15 | $23.08 | $23.14 | $17.54 | 42,127 |
| 2018-08-28 | $23.12 | $23.18 | $23.08 | $23.08 | $17.50 | 35,016 |
| 2018-08-27 | $23.19 | $23.19 | $23.11 | $23.15 | $17.55 | 19,358 |
| 2018-08-24 | $23.15 | $23.15 | $23.10 | $23.15 | $17.55 | 29,063 |
| 2018-08-23 | $23.20 | $23.23 | $23.10 | $23.10 | $17.51 | 23,711 |
| 2018-08-22 | $23.34 | $23.39 | $23.12 | $23.17 | $17.57 | 36,307 |
| 2018-08-21 | $23.14 | $23.27 | $23.14 | $23.20 | $17.59 | 47,128 |
| 2018-08-20 | $23.23 | $23.29 | $23.20 | $23.20 | $17.59 | 33,299 |
| 2018-08-17 | $23.40 | $23.43 | $23.26 | $23.28 | $17.65 | 17,186 |
| 2018-08-16 | $23.22 | $23.39 | $23.22 | $23.35 | $17.70 | 14,065 |
| 2018-08-15 | $23.14 | $23.28 | $23.11 | $23.28 | $17.65 | 23,439 |
| 2018-08-14 | $23.16 | $23.22 | $23.13 | $23.17 | $17.57 | 45,292 |
| 2018-08-13 | $23.40 | $23.47 | $23.37 | $23.39 | $17.63 | 27,423 |
| 2018-08-10 | $23.40 | $23.47 | $23.37 | $23.40 | $17.64 | 33,945 |
| 2018-08-09 | $23.38 | $23.40 | $23.32 | $23.37 | $17.61 | 30,100 |
| 2018-08-08 | $23.43 | $23.50 | $23.33 | $23.39 | $17.63 | 46,966 |
| 2018-08-07 | $23.17 | $23.42 | $23.17 | $23.41 | $17.65 | 62,030 |
| 2018-08-06 | $23.17 | $23.31 | $23.16 | $23.28 | $17.55 | 34,225 |
| 2018-08-03 | $23.26 | $23.27 | $23.03 | $23.23 | $17.51 | 103,162 |
| 2018-08-02 | $23.32 | $23.35 | $23.17 | $23.34 | $17.59 | 22,537 |
| 2018-08-01 | $23.16 | $23.29 | $23.14 | $23.25 | $17.52 | 32,929 |
| 2018-07-31 | $23.09 | $23.20 | $23.01 | $23.13 | $17.43 | 39,545 |
| 2018-07-30 | $23.19 | $23.24 | $23.11 | $23.13 | $17.43 | 30,583 |
| 2018-07-27 | $23.21 | $23.27 | $23.12 | $23.17 | $17.46 | 33,993 |
| 2018-07-26 | $23.22 | $23.32 | $23.11 | $23.13 | $17.43 | 96,924 |
| 2018-07-25 | $23.28 | $23.41 | $23.27 | $23.31 | $17.57 | 50,192 |
| 2018-07-24 | $23.51 | $23.53 | $23.31 | $23.31 | $17.57 | 22,749 |
| 2018-07-23 | $23.55 | $23.58 | $23.43 | $23.43 | $17.66 | 17,913 |
| 2018-07-20 | $23.66 | $23.69 | $23.52 | $23.53 | $17.74 | 28,281 |
| 2018-07-19 | $23.58 | $23.70 | $23.56 | $23.67 | $17.84 | 33,051 |
| 2018-07-18 | $23.55 | $23.69 | $23.51 | $23.61 | $17.80 | 26,621 |
| 2018-07-17 | $23.44 | $23.59 | $23.41 | $23.59 | $17.78 | 22,304 |
| 2018-07-16 | $23.35 | $23.45 | $23.27 | $23.45 | $17.68 | 46,839 |
| 2018-07-13 | $23.35 | $23.35 | $23.25 | $23.26 | $17.53 | 24,609 |
| 2018-07-12 | $23.39 | $23.45 | $23.35 | $23.36 | $17.61 | 50,506 |
| 2018-07-11 | $23.23 | $23.45 | $23.23 | $23.45 | $17.57 | 56,580 |
| 2018-07-10 | $23.22 | $23.40 | $23.22 | $23.28 | $17.45 | 36,262 |
| 2018-07-09 | $23.32 | $23.39 | $23.26 | $23.28 | $17.45 | 19,498 |
| 2018-07-06 | $23.32 | $23.35 | $23.26 | $23.30 | $17.46 | 33,531 |
| 2018-07-05 | $23.16 | $23.39 | $23.04 | $23.35 | $17.50 | 63,701 |
| 2018-07-03 | $23.10 | $23.17 | $23.04 | $23.04 | $17.27 | 28,569 |
| 2018-07-02 | $23.34 | $23.34 | $23.10 | $23.18 | $17.37 | 39,618 |
| 2018-06-29 | $22.94 | $23.15 | $22.90 | $23.13 | $17.33 | 99,538 |
| 2018-06-28 | $23.05 | $23.05 | $22.72 | $22.93 | $17.18 | 120,229 |
| 2018-06-27 | $23.07 | $23.18 | $22.91 | $23.07 | $17.29 | 94,330 |
| 2018-06-26 | $22.95 | $23.07 | $22.90 | $23.07 | $17.29 | 40,622 |
| 2018-06-25 | $23.09 | $23.16 | $22.95 | $23.01 | $17.24 | 44,789 |
| 2018-06-22 | $23.00 | $23.17 | $23.00 | $23.17 | $17.36 | 45,695 |
| 2018-06-21 | $23.20 | $23.31 | $22.98 | $23.07 | $17.29 | 57,113 |
| 2018-06-20 | $23.27 | $23.31 | $23.17 | $23.19 | $17.38 | 60,328 |
| 2018-06-19 | $23.24 | $23.36 | $23.24 | $23.33 | $17.48 | 20,896 |
| 2018-06-18 | $23.54 | $23.58 | $23.32 | $23.32 | $17.48 | 53,750 |
| 2018-06-15 | $23.56 | $23.68 | $23.56 | $23.58 | $17.67 | 28,424 |
| 2018-06-14 | $23.92 | $23.92 | $23.61 | $23.62 | $17.70 | 60,170 |
| 2018-06-13 | $23.90 | $23.96 | $23.85 | $23.95 | $17.85 | 26,348 |
| 2018-06-12 | $24.00 | $24.08 | $23.91 | $23.92 | $17.82 | 33,318 |
| 2018-06-11 | $23.97 | $24.04 | $23.96 | $24.02 | $17.90 | 13,737 |
| 2018-06-08 | $24.00 | $24.04 | $23.94 | $23.94 | $17.84 | 22,741 |
| 2018-06-07 | $24.06 | $24.08 | $24.00 | $24.02 | $17.90 | 20,489 |
| 2018-06-06 | $24.03 | $24.03 | $23.99 | $24.01 | $17.89 | 21,140 |
| 2018-06-05 | $23.84 | $24.03 | $23.84 | $24.03 | $17.91 | 25,096 |
| 2018-06-04 | $23.97 | $24.06 | $23.92 | $23.92 | $17.82 | 57,035 |
| 2018-06-01 | $23.97 | $24.10 | $23.95 | $24.08 | $17.94 | 39,140 |
| 2018-05-31 | $23.90 | $23.90 | $23.78 | $23.86 | $17.78 | 29,895 |
| 2018-05-30 | $23.78 | $23.90 | $23.71 | $23.90 | $17.81 | 37,981 |
| 2018-05-29 | $23.69 | $23.77 | $23.64 | $23.76 | $17.70 | 42,878 |
| 2018-05-25 | $23.87 | $23.87 | $23.66 | $23.73 | $17.68 | 69,318 |
| 2018-05-24 | $23.77 | $23.82 | $23.66 | $23.81 | $17.74 | 67,438 |
| 2018-05-23 | $23.60 | $23.73 | $23.60 | $23.70 | $17.66 | 21,096 |
| 2018-05-22 | $23.66 | $23.73 | $23.63 | $23.69 | $17.65 | 26,470 |
| 2018-05-21 | $23.65 | $23.77 | $23.62 | $23.72 | $17.67 | 36,133 |
| 2018-05-18 | $23.82 | $23.82 | $23.52 | $23.53 | $17.53 | 54,415 |
| 2018-05-17 | $23.93 | $23.93 | $23.69 | $23.70 | $17.66 | 46,499 |
| 2018-05-16 | $23.97 | $24.09 | $23.94 | $23.97 | $17.86 | 36,934 |
| 2018-05-15 | $23.97 | $24.00 | $23.89 | $23.98 | $17.87 | 35,608 |
| 2018-05-14 | $23.99 | $24.04 | $23.90 | $24.04 | $17.91 | 29,930 |
| 2018-05-11 | $23.93 | $24.09 | $23.85 | $24.09 | $17.84 | 28,033 |
| 2018-05-10 | $24.04 | $24.11 | $23.87 | $23.87 | $17.68 | 25,907 |
| 2018-05-09 | $24.01 | $24.10 | $23.93 | $23.97 | $17.76 | 72,187 |
| 2018-05-08 | $24.06 | $24.09 | $23.97 | $23.99 | $17.77 | 22,983 |
| 2018-05-07 | $24.05 | $24.09 | $24.00 | $24.05 | $17.82 | 24,931 |
| 2018-05-04 | $23.93 | $24.10 | $23.93 | $24.03 | $17.80 | 37,716 |
| 2018-05-03 | $23.90 | $23.99 | $23.90 | $23.97 | $17.76 | 23,882 |
| 2018-05-02 | $23.89 | $24.01 | $23.85 | $24.01 | $17.79 | 32,062 |
| 2018-05-01 | $23.73 | $24.00 | $23.62 | $24.00 | $17.78 | 52,460 |
| 2018-04-30 | $23.65 | $23.72 | $23.57 | $23.72 | $17.57 | 35,443 |
| 2018-04-27 | $23.49 | $23.58 | $23.43 | $23.55 | $17.44 | 58,848 |
| 2018-04-26 | $23.51 | $23.61 | $23.45 | $23.49 | $17.40 | 57,357 |
| 2018-04-25 | $23.48 | $23.50 | $23.36 | $23.43 | $17.36 | 61,039 |
| 2018-04-24 | $23.40 | $23.53 | $23.40 | $23.46 | $17.38 | 57,354 |
| 2018-04-23 | $23.65 | $23.65 | $23.43 | $23.43 | $17.36 | 65,436 |
| 2018-04-20 | $23.53 | $23.65 | $23.53 | $23.60 | $17.48 | 29,795 |
| 2018-04-19 | $23.52 | $23.59 | $23.46 | $23.59 | $17.47 | 24,920 |
| 2018-04-18 | $23.51 | $23.62 | $23.40 | $23.55 | $17.44 | 51,022 |
| 2018-04-17 | $23.62 | $23.70 | $23.55 | $23.60 | $17.48 | 77,429 |
| 2018-04-16 | $23.69 | $23.72 | $23.56 | $23.56 | $17.45 | 34,165 |
| 2018-04-13 | $23.69 | $23.83 | $23.67 | $23.69 | $17.55 | 22,306 |
| 2018-04-12 | $23.94 | $23.94 | $23.68 | $23.84 | $17.66 | 30,838 |
| 2018-04-11 | $23.98 | $24.05 | $23.88 | $24.00 | $17.67 | 51,130 |
| 2018-04-10 | $23.73 | $24.04 | $23.73 | $23.92 | $17.61 | 55,940 |
| 2018-04-09 | $23.68 | $23.80 | $23.68 | $23.68 | $17.44 | 22,634 |
| 2018-04-06 | $23.98 | $23.98 | $23.67 | $23.67 | $17.43 | 34,713 |
| 2018-04-05 | $24.09 | $24.09 | $23.81 | $23.86 | $17.57 | 17,900 |
| 2018-04-04 | $23.75 | $23.94 | $23.58 | $23.94 | $17.63 | 39,949 |
| 2018-04-03 | $23.54 | $23.83 | $23.54 | $23.80 | $17.53 | 48,925 |
| 2018-04-02 | $23.92 | $23.92 | $23.66 | $23.66 | $17.42 | 56,405 |
| 2018-03-29 | $23.89 | $23.89 | $23.66 | $23.71 | $17.46 | 106,973 |
| 2018-03-28 | $23.52 | $23.77 | $23.52 | $23.76 | $17.50 | 87,337 |
| 2018-03-27 | $23.36 | $23.48 | $23.27 | $23.45 | $17.27 | 38,054 |
| 2018-03-26 | $23.41 | $23.53 | $23.28 | $23.37 | $17.21 | 43,592 |
| 2018-03-23 | $23.60 | $23.63 | $23.45 | $23.48 | $17.29 | 41,063 |
| 2018-03-22 | $23.33 | $23.55 | $23.33 | $23.51 | $17.31 | 29,218 |
| 2018-03-21 | $23.73 | $23.73 | $23.48 | $23.51 | $17.31 | 30,134 |
| 2018-03-20 | $23.78 | $23.80 | $23.63 | $23.72 | $17.47 | 42,297 |
| 2018-03-19 | $23.75 | $23.75 | $23.51 | $23.72 | $17.47 | 26,128 |
| 2018-03-16 | $23.85 | $23.88 | $23.75 | $23.75 | $17.49 | 31,668 |
| 2018-03-15 | $23.70 | $23.91 | $23.69 | $23.85 | $17.56 | 44,198 |
| 2018-03-14 | $23.80 | $23.96 | $23.73 | $23.73 | $17.47 | 100,484 |
| 2018-03-13 | $23.94 | $23.95 | $23.85 | $23.95 | $17.53 | 75,345 |
| 2018-03-12 | $23.95 | $23.95 | $23.82 | $23.93 | $17.52 | 44,645 |
| 2018-03-09 | $23.82 | $23.90 | $23.80 | $23.87 | $17.47 | 55,473 |
| 2018-03-08 | $23.87 | $23.93 | $23.76 | $23.82 | $17.44 | 68,399 |
| 2018-03-07 | $23.71 | $23.78 | $23.67 | $23.77 | $17.40 | 33,163 |
| 2018-03-06 | $23.63 | $23.73 | $23.59 | $23.73 | $17.37 | 36,569 |
| 2018-03-05 | $23.66 | $23.69 | $23.49 | $23.60 | $17.28 | 34,145 |
| 2018-03-02 | $23.69 | $23.69 | $23.57 | $23.61 | $17.28 | 53,240 |
| 2018-03-01 | $23.65 | $23.78 | $23.59 | $23.76 | $17.39 | 86,610 |
| 2018-02-28 | $23.66 | $23.68 | $23.57 | $23.64 | $17.30 | 62,866 |
| 2018-02-27 | $23.66 | $23.70 | $23.50 | $23.54 | $17.23 | 85,218 |
| 2018-02-26 | $23.54 | $23.64 | $23.49 | $23.57 | $17.25 | 82,859 |
| 2018-02-23 | $23.36 | $23.55 | $23.32 | $23.54 | $17.23 | 119,242 |
| 2018-02-22 | $23.27 | $23.38 | $23.27 | $23.27 | $17.03 | 54,100 |
| 2018-02-21 | $23.34 | $23.36 | $23.25 | $23.25 | $17.02 | 39,201 |
| 2018-02-20 | $23.24 | $23.34 | $23.23 | $23.26 | $17.03 | 56,675 |
| 2018-02-16 | $23.16 | $23.34 | $23.16 | $23.24 | $17.01 | 105,795 |
| 2018-02-15 | $23.18 | $23.31 | $23.18 | $23.22 | $17.00 | 45,332 |
| 2018-02-14 | $23.08 | $23.31 | $23.08 | $23.18 | $16.97 | 74,767 |
| 2018-02-13 | $23.40 | $23.44 | $23.35 | $23.39 | $17.02 | 48,720 |
| 2018-02-12 | $23.50 | $23.50 | $23.37 | $23.37 | $17.00 | 92,432 |
| 2018-02-09 | $23.57 | $23.68 | $23.13 | $23.46 | $17.07 | 91,877 |
| 2018-02-08 | $23.77 | $23.77 | $23.60 | $23.63 | $17.19 | 48,433 |
| 2018-02-07 | $23.50 | $23.90 | $23.50 | $23.75 | $17.28 | 75,973 |
| 2018-02-06 | $23.22 | $23.53 | $23.03 | $23.53 | $17.12 | 114,301 |
| 2018-02-05 | $23.80 | $23.90 | $23.00 | $23.32 | $16.97 | 125,934 |
| 2018-02-02 | $23.71 | $23.87 | $23.71 | $23.82 | $17.33 | 182,669 |
| 2018-02-01 | $23.97 | $24.04 | $23.83 | $23.86 | $17.36 | 54,722 |
| 2018-01-31 | $23.74 | $23.90 | $23.74 | $23.88 | $17.37 | 76,697 |
| 2018-01-30 | $23.84 | $23.84 | $23.55 | $23.68 | $17.23 | 153,754 |
| 2018-01-29 | $24.15 | $24.20 | $23.87 | $23.91 | $17.40 | 114,171 |
| 2018-01-26 | $24.36 | $24.39 | $24.16 | $24.31 | $17.69 | 71,168 |
| 2018-01-25 | $24.42 | $24.42 | $24.25 | $24.41 | $17.76 | 54,261 |
| 2018-01-24 | $24.33 | $24.39 | $24.25 | $24.37 | $17.73 | 61,494 |
| 2018-01-23 | $24.32 | $24.35 | $24.17 | $24.29 | $17.67 | 62,742 |
| 2018-01-22 | $24.42 | $24.42 | $24.20 | $24.24 | $17.64 | 48,264 |
| 2018-01-19 | $24.34 | $24.42 | $24.14 | $24.36 | $17.72 | 114,862 |
| 2018-01-18 | $24.64 | $24.64 | $24.32 | $24.40 | $17.75 | 67,531 |
| 2018-01-17 | $24.58 | $24.78 | $24.57 | $24.69 | $17.96 | 58,690 |
| 2018-01-16 | $24.94 | $24.94 | $24.54 | $24.61 | $17.91 | 52,396 |
| 2018-01-12 | $24.84 | $24.88 | $24.68 | $24.68 | $17.96 | 105,867 |
| 2018-01-11 | $24.66 | $24.97 | $24.63 | $24.96 | $18.16 | 138,885 |
| 2018-01-10 | $24.86 | $24.86 | $24.64 | $24.76 | $17.91 | 55,829 |
| 2018-01-09 | $24.92 | $24.95 | $24.79 | $24.92 | $18.03 | 79,476 |
| 2018-01-08 | $24.71 | $24.92 | $24.71 | $24.91 | $18.02 | 74,067 |
| 2018-01-05 | $24.90 | $24.92 | $24.70 | $24.81 | $17.95 | 35,915 |
| 2018-01-04 | $24.83 | $24.90 | $24.66 | $24.83 | $17.96 | 54,868 |
| 2018-01-03 | $24.78 | $24.80 | $24.62 | $24.78 | $17.93 | 65,076 |
| 2018-01-02 | $24.81 | $24.88 | $24.64 | $24.66 | $17.84 | 74,726 |
| 2017-12-29 | $24.84 | $24.84 | $24.73 | $24.76 | $17.91 | 64,329 |
| 2017-12-28 | $24.87 | $24.89 | $24.73 | $24.74 | $17.90 | 40,257 |
| 2017-12-27 | $24.87 | $24.96 | $24.81 | $24.90 | $18.01 | 29,403 |
| 2017-12-26 | $24.80 | $24.91 | $24.80 | $24.81 | $17.95 | 36,760 |
| 2017-12-22 | $24.82 | $24.91 | $24.80 | $24.91 | $18.02 | 34,432 |
| 2017-12-21 | $24.81 | $24.90 | $24.77 | $24.83 | $17.96 | 28,652 |
| 2017-12-20 | $24.89 | $24.90 | $24.84 | $24.85 | $17.98 | 56,934 |
| 2017-12-19 | $25.02 | $25.03 | $24.82 | $24.89 | $18.01 | 39,820 |
| 2017-12-18 | $25.10 | $25.13 | $24.93 | $24.96 | $18.06 | 69,327 |
| 2017-12-15 | $24.86 | $25.05 | $24.86 | $24.94 | $18.04 | 39,408 |
| 2017-12-14 | $25.06 | $25.06 | $24.83 | $24.86 | $17.99 | 41,031 |
| 2017-12-13 | $25.23 | $25.23 | $24.93 | $24.97 | $17.96 | 59,915 |
| 2017-12-12 | $25.36 | $25.36 | $25.07 | $25.08 | $18.04 | 38,856 |
| 2017-12-11 | $25.45 | $25.45 | $25.26 | $25.27 | $18.18 | 34,818 |
| 2017-12-08 | $25.45 | $25.45 | $25.31 | $25.43 | $18.29 | 31,825 |
| 2017-12-07 | $25.33 | $25.45 | $25.25 | $25.45 | $18.31 | 40,932 |
| 2017-12-06 | $25.11 | $25.31 | $25.10 | $25.21 | $18.14 | 27,661 |
| 2017-12-05 | $25.03 | $25.12 | $25.00 | $25.07 | $18.03 | 34,788 |
| 2017-12-04 | $25.02 | $25.20 | $25.02 | $25.05 | $18.02 | 48,197 |
| 2017-12-01 | $25.03 | $25.03 | $24.89 | $25.02 | $18.00 | 40,410 |
| 2017-11-30 | $25.06 | $25.06 | $24.83 | $25.01 | $17.99 | 63,947 |
| 2017-11-29 | $25.06 | $25.16 | $24.98 | $24.98 | $17.97 | 40,983 |
| 2017-11-28 | $25.25 | $25.28 | $25.04 | $25.04 | $18.01 | 27,727 |
| 2017-11-27 | $25.22 | $25.32 | $25.18 | $25.25 | $18.16 | 33,092 |
| 2017-11-24 | $25.25 | $25.28 | $25.18 | $25.25 | $18.16 | 17,347 |
| 2017-11-22 | $25.08 | $25.26 | $25.08 | $25.26 | $18.17 | 27,829 |
| 2017-11-21 | $25.14 | $25.18 | $25.04 | $25.15 | $18.09 | 25,856 |
| 2017-11-20 | $25.17 | $25.17 | $25.01 | $25.10 | $18.06 | 36,728 |
| 2017-11-17 | $24.99 | $25.16 | $24.98 | $25.16 | $18.10 | 33,570 |
| 2017-11-16 | $25.00 | $25.09 | $24.92 | $24.93 | $17.93 | 42,782 |
| 2017-11-15 | $24.80 | $25.02 | $24.56 | $24.90 | $17.91 | 60,289 |
| 2017-11-14 | $25.12 | $25.13 | $24.70 | $24.70 | $17.77 | 74,170 |
| 2017-11-13 | $25.24 | $25.37 | $25.17 | $25.19 | $18.02 | 26,320 |
| 2017-11-10 | $25.22 | $25.33 | $25.14 | $25.25 | $18.06 | 35,389 |
| 2017-11-09 | $25.24 | $25.26 | $25.13 | $25.20 | $18.03 | 19,057 |
| 2017-11-08 | $25.11 | $25.29 | $25.07 | $25.29 | $18.09 | 44,939 |
| 2017-11-07 | $25.13 | $25.16 | $25.07 | $25.13 | $17.98 | 24,210 |
| 2017-11-06 | $25.59 | $25.59 | $24.93 | $25.11 | $17.96 | 108,978 |
| 2017-11-03 | $25.37 | $25.46 | $25.30 | $25.46 | $18.21 | 27,114 |
| 2017-11-02 | $25.26 | $25.37 | $25.26 | $25.33 | $18.12 | 45,194 |
| 2017-11-01 | $25.24 | $25.34 | $25.11 | $25.34 | $18.13 | 34,415 |
| 2017-10-31 | $25.07 | $25.20 | $24.99 | $25.17 | $18.00 | 33,998 |
| 2017-10-30 | $24.99 | $25.06 | $24.98 | $25.04 | $17.91 | 27,476 |
| 2017-10-27 | $25.03 | $25.07 | $24.93 | $24.96 | $17.85 | 49,012 |
| 2017-10-26 | $25.16 | $25.20 | $24.94 | $24.96 | $17.85 | 45,551 |
| 2017-10-25 | $25.32 | $25.32 | $24.89 | $25.08 | $17.94 | 77,517 |
| 2017-10-24 | $25.44 | $25.55 | $25.32 | $25.42 | $18.18 | 46,442 |
| 2017-10-23 | $25.56 | $25.56 | $25.43 | $25.47 | $18.22 | 27,084 |
| 2017-10-20 | $25.46 | $25.57 | $25.38 | $25.56 | $18.28 | 44,439 |
| 2017-10-19 | $25.40 | $25.61 | $25.34 | $25.61 | $18.32 | 43,486 |
| 2017-10-18 | $25.44 | $25.49 | $25.42 | $25.45 | $18.20 | 66,370 |
| 2017-10-17 | $25.43 | $25.49 | $25.40 | $25.48 | $18.23 | 27,221 |
| 2017-10-16 | $25.41 | $25.49 | $25.37 | $25.49 | $18.23 | 51,983 |
| 2017-10-13 | $25.36 | $25.50 | $25.24 | $25.49 | $18.23 | 158,238 |
| 2017-10-12 | $25.41 | $25.41 | $25.23 | $25.32 | $18.11 | 34,105 |
| 2017-10-11 | $25.43 | $25.50 | $25.36 | $25.50 | $18.14 | 66,994 |
| 2017-10-10 | $25.25 | $25.36 | $25.22 | $25.36 | $18.04 | 72,987 |
| 2017-10-09 | $25.13 | $25.28 | $25.09 | $25.27 | $17.97 | 27,930 |
| 2017-10-06 | $25.17 | $25.20 | $25.02 | $25.20 | $17.93 | 40,889 |
| 2017-10-05 | $25.04 | $25.19 | $25.00 | $25.19 | $17.92 | 57,839 |
| 2017-10-04 | $25.03 | $25.15 | $24.98 | $25.14 | $17.88 | 58,448 |
| 2017-10-03 | $25.08 | $25.15 | $24.99 | $25.09 | $17.85 | 54,701 |
| 2017-10-02 | $25.15 | $25.15 | $25.03 | $25.06 | $17.83 | 52,049 |
| 2017-09-29 | $25.13 | $25.18 | $24.99 | $25.18 | $17.91 | 56,700 |
| 2017-09-28 | $24.90 | $25.10 | $24.87 | $25.10 | $17.85 | 52,278 |
| 2017-09-27 | $25.07 | $25.07 | $24.82 | $24.86 | $17.68 | 73,378 |
| 2017-09-26 | $24.97 | $25.10 | $24.94 | $24.94 | $17.74 | 70,954 |
| 2017-09-25 | $25.10 | $25.10 | $24.92 | $24.93 | $17.73 | 28,013 |
| 2017-09-22 | $24.86 | $25.04 | $24.86 | $24.94 | $17.74 | 52,376 |
| 2017-09-21 | $25.16 | $25.16 | $24.87 | $24.91 | $17.72 | 46,983 |
| 2017-09-20 | $25.05 | $25.10 | $24.94 | $25.02 | $17.80 | 32,289 |
| 2017-09-19 | $24.88 | $24.99 | $24.87 | $24.92 | $17.73 | 59,173 |
| 2017-09-18 | $25.02 | $25.09 | $24.90 | $24.92 | $17.73 | 42,019 |
| 2017-09-15 | $25.15 | $25.19 | $24.99 | $25.03 | $17.80 | 38,602 |
| 2017-09-14 | $25.16 | $25.19 | $25.03 | $25.11 | $17.86 | 32,559 |
| 2017-09-13 | $25.19 | $25.25 | $25.16 | $25.24 | $17.85 | 40,805 |
| 2017-09-12 | $25.17 | $25.20 | $25.10 | $25.19 | $17.82 | 62,095 |
| 2017-09-11 | $25.09 | $25.16 | $25.01 | $25.15 | $17.79 | 34,625 |
| 2017-09-08 | $25.01 | $25.16 | $25.00 | $25.00 | $17.68 | 31,674 |
| 2017-09-07 | $25.01 | $25.19 | $24.97 | $25.06 | $17.73 | 52,606 |
| 2017-09-06 | $24.91 | $25.05 | $24.81 | $25.05 | $17.72 | 45,945 |
| 2017-09-05 | $25.04 | $25.04 | $24.87 | $24.88 | $17.60 | 43,941 |
| 2017-09-01 | $24.94 | $25.03 | $24.93 | $24.97 | $17.66 | 52,496 |
| 2017-08-31 | $24.81 | $24.89 | $24.80 | $24.89 | $17.61 | 35,037 |
| 2017-08-30 | $24.84 | $24.90 | $24.76 | $24.78 | $17.53 | 27,440 |
| 2017-08-29 | $24.79 | $24.87 | $24.74 | $24.82 | $17.56 | 34,250 |
| 2017-08-28 | $24.89 | $24.89 | $24.78 | $24.82 | $17.56 | 45,081 |
| 2017-08-25 | $25.00 | $25.11 | $24.82 | $24.87 | $17.59 | 110,558 |
| 2017-08-24 | $24.76 | $24.91 | $24.71 | $24.91 | $17.62 | 53,851 |
| 2017-08-23 | $24.73 | $24.76 | $24.72 | $24.73 | $17.49 | 56,865 |
| 2017-08-22 | $24.74 | $24.78 | $24.68 | $24.72 | $17.49 | 30,606 |
| 2017-08-21 | $24.58 | $24.74 | $24.58 | $24.68 | $17.46 | 47,001 |
| 2017-08-18 | $24.55 | $24.66 | $24.55 | $24.64 | $17.43 | 30,769 |
| 2017-08-17 | $24.79 | $24.84 | $24.57 | $24.57 | $17.38 | 34,080 |
| 2017-08-16 | $24.62 | $24.84 | $24.62 | $24.83 | $17.56 | 37,249 |
| 2017-08-15 | $24.84 | $24.84 | $24.61 | $24.61 | $17.41 | 47,716 |
| 2017-08-14 | $24.88 | $24.96 | $24.64 | $24.73 | $17.49 | 33,933 |
| 2017-08-11 | $24.38 | $24.91 | $24.23 | $24.82 | $17.56 | 118,218 |
| 2017-08-10 | $25.07 | $25.07 | $24.72 | $24.78 | $17.43 | 63,629 |
| 2017-08-09 | $25.05 | $25.15 | $25.00 | $25.00 | $17.58 | 54,655 |
| 2017-08-08 | $25.24 | $25.35 | $25.12 | $25.13 | $17.67 | 44,907 |
| 2017-08-07 | $25.40 | $25.40 | $25.24 | $25.31 | $17.80 | 31,278 |
| 2017-08-04 | $25.43 | $25.44 | $25.21 | $25.24 | $17.75 | 44,528 |
| 2017-08-03 | $25.16 | $25.41 | $25.16 | $25.36 | $17.84 | 44,598 |
| 2017-08-02 | $25.23 | $25.26 | $25.17 | $25.19 | $17.72 | 36,630 |
| 2017-08-01 | $25.41 | $25.41 | $25.12 | $25.23 | $17.74 | 40,160 |
| 2017-07-31 | $25.07 | $25.26 | $25.07 | $25.15 | $17.69 | 41,125 |
| 2017-07-28 | $25.00 | $25.20 | $24.88 | $25.20 | $17.72 | 110,866 |
| 2017-07-27 | $24.90 | $24.98 | $24.87 | $24.91 | $17.52 | 41,849 |
| 2017-07-26 | $24.97 | $24.97 | $24.86 | $24.90 | $17.51 | 89,074 |
| 2017-07-25 | $24.70 | $24.93 | $24.68 | $24.93 | $17.53 | 119,562 |
| 2017-07-24 | $24.85 | $24.89 | $24.63 | $24.67 | $17.35 | 84,691 |
| 2017-07-21 | $24.98 | $24.98 | $24.80 | $24.86 | $17.48 | 49,331 |
| 2017-07-20 | $25.00 | $25.00 | $24.84 | $24.93 | $17.53 | 43,086 |
| 2017-07-19 | $24.93 | $25.00 | $24.84 | $24.90 | $17.51 | 95,944 |
| 2017-07-18 | $24.90 | $24.92 | $24.84 | $24.84 | $17.47 | 34,045 |
| 2017-07-17 | $24.91 | $24.92 | $24.82 | $24.82 | $17.46 | 51,462 |
| 2017-07-14 | $24.87 | $24.91 | $24.78 | $24.81 | $17.45 | 75,105 |
| 2017-07-13 | $24.80 | $24.84 | $24.71 | $24.79 | $17.44 | 75,784 |
| 2017-07-12 | $24.80 | $24.80 | $24.70 | $24.70 | $17.37 | 62,869 |
| 2017-07-11 | $24.83 | $24.90 | $24.79 | $24.80 | $17.34 | 81,223 |
| 2017-07-10 | $24.81 | $24.88 | $24.77 | $24.86 | $17.38 | 53,485 |
| 2017-07-07 | $24.74 | $24.85 | $24.70 | $24.84 | $17.37 | 57,200 |
| 2017-07-06 | $24.66 | $24.85 | $24.64 | $24.74 | $17.30 | 88,978 |
| 2017-07-05 | $24.72 | $24.83 | $24.60 | $24.80 | $17.34 | 57,680 |
| 2017-07-03 | $24.65 | $24.74 | $24.61 | $24.73 | $17.29 | 28,078 |
| 2017-06-30 | $24.56 | $24.65 | $24.56 | $24.59 | $17.20 | 63,234 |
| 2017-06-29 | $24.66 | $24.70 | $24.40 | $24.53 | $17.15 | 79,060 |
| 2017-06-28 | $24.70 | $24.75 | $24.63 | $24.74 | $17.30 | 52,509 |
| 2017-06-27 | $24.65 | $24.73 | $24.60 | $24.61 | $17.21 | 53,574 |
| 2017-06-26 | $24.62 | $24.72 | $24.62 | $24.66 | $17.24 | 57,098 |
| 2017-06-23 | $24.71 | $24.71 | $24.52 | $24.60 | $17.20 | 44,977 |
| 2017-06-22 | $24.66 | $24.74 | $24.60 | $24.66 | $17.24 | 74,847 |
| 2017-06-21 | $24.75 | $24.77 | $24.62 | $24.65 | $17.24 | 74,861 |
| 2017-06-20 | $24.74 | $24.75 | $24.62 | $24.75 | $17.31 | 48,910 |
| 2017-06-19 | $24.65 | $24.70 | $24.58 | $24.70 | $17.27 | 91,573 |
| 2017-06-16 | $24.55 | $24.68 | $24.55 | $24.61 | $17.21 | 42,533 |
| 2017-06-15 | $24.61 | $24.71 | $24.50 | $24.58 | $17.19 | 89,450 |
| 2017-06-14 | $24.64 | $24.72 | $24.62 | $24.67 | $17.25 | 39,665 |
| 2017-06-13 | $24.58 | $24.63 | $24.47 | $24.63 | $17.22 | 69,031 |
| 2017-06-12 | $24.70 | $24.73 | $24.69 | $24.71 | $17.18 | 54,697 |
| 2017-06-09 | $24.77 | $24.80 | $24.70 | $24.72 | $17.19 | 65,151 |
| 2017-06-08 | $24.71 | $24.83 | $24.66 | $24.75 | $17.21 | 92,443 |
| 2017-06-07 | $24.85 | $24.90 | $24.75 | $24.75 | $17.21 | 78,797 |
| 2017-06-06 | $24.95 | $25.00 | $24.86 | $24.88 | $17.30 | 54,591 |
| 2017-06-05 | $25.00 | $25.12 | $24.94 | $24.94 | $17.34 | 62,682 |
| 2017-06-02 | $25.11 | $25.18 | $25.05 | $25.08 | $17.44 | 55,163 |
| 2017-06-01 | $25.10 | $25.20 | $25.04 | $25.11 | $17.46 | 43,867 |
| 2017-05-31 | $25.02 | $25.11 | $25.00 | $25.11 | $17.46 | 34,806 |
| 2017-05-30 | $25.14 | $25.14 | $24.95 | $25.08 | $17.44 | 39,718 |
| 2017-05-26 | $24.93 | $25.08 | $24.93 | $25.08 | $17.44 | 69,796 |
| 2017-05-25 | $25.01 | $25.11 | $24.84 | $24.93 | $17.33 | 57,867 |
| 2017-05-24 | $24.94 | $25.04 | $24.86 | $25.00 | $17.38 | 49,770 |
| 2017-05-23 | $24.75 | $24.91 | $24.65 | $24.91 | $17.32 | 51,411 |
| 2017-05-22 | $24.84 | $24.84 | $24.69 | $24.71 | $17.18 | 42,082 |
| 2017-05-19 | $24.67 | $24.80 | $24.67 | $24.67 | $17.15 | 27,402 |
| 2017-05-18 | $24.67 | $24.81 | $24.67 | $24.69 | $17.17 | 22,163 |
| 2017-05-17 | $24.74 | $24.74 | $24.67 | $24.73 | $17.20 | 26,052 |
| 2017-05-16 | $24.72 | $24.82 | $24.72 | $24.76 | $17.22 | 51,208 |
| 2017-05-15 | $24.89 | $24.90 | $24.77 | $24.77 | $17.22 | 35,569 |
| 2017-05-12 | $24.94 | $24.99 | $24.85 | $24.89 | $17.31 | 34,807 |
| 2017-05-11 | $24.84 | $25.06 | $24.84 | $24.94 | $17.34 | 95,304 |
| 2017-05-10 | $25.00 | $25.11 | $24.96 | $25.08 | $17.33 | 54,154 |
| 2017-05-09 | $25.03 | $25.06 | $24.90 | $25.00 | $17.28 | 36,894 |
| 2017-05-08 | $24.84 | $25.04 | $24.84 | $25.04 | $17.31 | 51,162 |
| 2017-05-05 | $24.86 | $24.95 | $24.82 | $24.83 | $17.16 | 61,094 |
| 2017-05-04 | $25.01 | $25.03 | $24.76 | $24.97 | $17.26 | 62,036 |
| 2017-05-03 | $25.07 | $25.12 | $25.02 | $25.05 | $17.31 | 50,892 |
| 2017-05-02 | $25.06 | $25.12 | $25.02 | $25.07 | $17.33 | 63,223 |
| 2017-05-01 | $24.96 | $25.10 | $24.94 | $25.09 | $17.34 | 51,130 |
| 2017-04-28 | $24.91 | $24.99 | $24.90 | $24.99 | $17.27 | 26,374 |
| 2017-04-27 | $24.89 | $24.98 | $24.88 | $24.91 | $17.22 | 26,242 |
| 2017-04-26 | $24.86 | $24.95 | $24.80 | $24.95 | $17.24 | 28,684 |
| 2017-04-25 | $24.84 | $24.87 | $24.64 | $24.87 | $17.19 | 64,403 |
| 2017-04-24 | $24.85 | $24.85 | $24.71 | $24.79 | $17.13 | 50,160 |
| 2017-04-21 | $24.77 | $24.83 | $24.67 | $24.77 | $17.12 | 51,372 |
| 2017-04-20 | $24.55 | $24.72 | $24.55 | $24.71 | $17.08 | 34,239 |
| 2017-04-19 | $24.44 | $24.59 | $24.44 | $24.59 | $17.00 | 38,638 |
| 2017-04-18 | $24.25 | $24.49 | $24.23 | $24.49 | $16.93 | 42,780 |
| 2017-04-17 | $24.44 | $24.44 | $24.30 | $24.30 | $16.79 | 43,193 |
| 2017-04-13 | $24.29 | $24.35 | $24.25 | $24.30 | $16.79 | 35,505 |
| 2017-04-12 | $24.30 | $24.35 | $24.27 | $24.27 | $16.77 | 39,200 |
| 2017-04-11 | $24.27 | $24.35 | $24.20 | $24.35 | $16.83 | 25,116 |
| 2017-04-10 | $24.23 | $24.41 | $24.23 | $24.35 | $16.73 | 42,103 |
| 2017-04-07 | $24.22 | $24.31 | $24.20 | $24.21 | $16.63 | 37,938 |
| 2017-04-06 | $24.32 | $24.33 | $24.17 | $24.26 | $16.66 | 36,155 |
| 2017-04-05 | $24.22 | $24.24 | $24.13 | $24.19 | $16.62 | 61,584 |
| 2017-04-04 | $24.07 | $24.22 | $24.06 | $24.17 | $16.60 | 52,195 |
| 2017-04-03 | $24.07 | $24.26 | $24.06 | $24.26 | $16.66 | 37,704 |
| 2017-03-31 | $24.03 | $24.16 | $24.01 | $24.08 | $16.54 | 49,760 |
| 2017-03-30 | $24.02 | $24.07 | $23.96 | $23.97 | $16.46 | 57,677 |
| 2017-03-29 | $23.80 | $24.01 | $23.80 | $23.93 | $16.44 | 43,151 |
| 2017-03-28 | $23.79 | $23.90 | $23.78 | $23.79 | $16.34 | 39,479 |
| 2017-03-27 | $23.75 | $23.82 | $23.72 | $23.74 | $16.31 | 42,609 |
| 2017-03-24 | $23.84 | $23.89 | $23.81 | $23.81 | $16.36 | 23,787 |
| 2017-03-23 | $23.72 | $23.87 | $23.72 | $23.81 | $16.36 | 27,614 |
| 2017-03-22 | $23.77 | $23.89 | $23.73 | $23.73 | $16.30 | 83,350 |
| 2017-03-21 | $23.81 | $23.89 | $23.77 | $23.82 | $16.36 | 54,751 |
| 2017-03-20 | $23.76 | $23.94 | $23.76 | $23.82 | $16.36 | 51,344 |
| 2017-03-17 | $23.59 | $23.80 | $23.55 | $23.73 | $16.30 | 51,640 |
| 2017-03-16 | $23.53 | $23.57 | $23.41 | $23.57 | $16.19 | 53,482 |
| 2017-03-15 | $23.27 | $23.53 | $23.21 | $23.52 | $16.16 | 51,618 |
| 2017-03-14 | $23.44 | $23.44 | $23.20 | $23.22 | $15.95 | 33,757 |
| 2017-03-13 | $23.36 | $23.48 | $23.36 | $23.42 | $16.09 | 32,922 |
| 2017-03-10 | $23.41 | $23.60 | $23.40 | $23.57 | $16.09 | 76,300 |
| 2017-03-09 | $23.78 | $23.78 | $23.32 | $23.40 | $15.97 | 121,022 |
| 2017-03-08 | $23.94 | $23.95 | $23.80 | $23.81 | $16.25 | 60,163 |
| 2017-03-07 | $24.05 | $24.07 | $24.00 | $24.03 | $16.40 | 41,961 |
| 2017-03-06 | $24.01 | $24.06 | $23.92 | $24.06 | $16.42 | 59,627 |
| 2017-03-03 | $23.96 | $24.11 | $23.95 | $24.04 | $16.41 | 38,226 |
| 2017-03-02 | $23.98 | $24.05 | $23.93 | $23.96 | $16.35 | 118,530 |
| 2017-03-01 | $23.98 | $24.04 | $23.91 | $24.04 | $16.41 | 65,245 |
| 2017-02-28 | $23.86 | $24.02 | $23.86 | $24.02 | $16.39 | 59,236 |
| 2017-02-27 | $23.91 | $23.92 | $23.85 | $23.92 | $16.33 | 67,285 |
| 2017-02-24 | $23.82 | $23.86 | $23.79 | $23.85 | $16.28 | 59,393 |
| 2017-02-23 | $23.72 | $23.82 | $23.72 | $23.79 | $16.24 | 56,301 |
| 2017-02-22 | $23.69 | $23.79 | $23.69 | $23.72 | $16.19 | 62,627 |
| 2017-02-21 | $23.68 | $23.75 | $23.68 | $23.75 | $16.21 | 66,209 |
| 2017-02-17 | $23.68 | $23.74 | $23.68 | $23.68 | $16.16 | 34,706 |
| 2017-02-16 | $23.70 | $23.78 | $23.70 | $23.74 | $16.20 | 61,500 |
| 2017-02-15 | $23.71 | $23.78 | $23.71 | $23.72 | $16.19 | 58,915 |
| 2017-02-14 | $23.76 | $23.82 | $23.73 | $23.78 | $16.23 | 42,821 |
| 2017-02-13 | $23.79 | $23.79 | $23.72 | $23.75 | $16.21 | 47,693 |
| 2017-02-10 | $23.79 | $23.91 | $23.79 | $23.87 | $16.19 | 71,898 |
| 2017-02-09 | $23.85 | $23.88 | $23.80 | $23.87 | $16.19 | 58,615 |
| 2017-02-08 | $23.85 | $23.92 | $23.83 | $23.85 | $16.18 | 59,012 |
| 2017-02-07 | $23.87 | $23.90 | $23.81 | $23.88 | $16.20 | 46,289 |
| 2017-02-06 | $23.83 | $23.91 | $23.83 | $23.89 | $16.20 | 56,778 |
| 2017-02-03 | $23.80 | $23.84 | $23.77 | $23.82 | $16.16 | 65,890 |
| 2017-02-02 | $23.68 | $23.75 | $23.63 | $23.68 | $16.06 | 81,631 |
| 2017-02-01 | $23.78 | $23.81 | $23.68 | $23.70 | $16.07 | 74,944 |
| 2017-01-31 | $23.65 | $23.81 | $23.65 | $23.77 | $16.12 | 59,719 |
| 2017-01-30 | $23.80 | $23.80 | $23.64 | $23.65 | $16.04 | 80,828 |
| 2017-01-27 | $23.91 | $24.00 | $23.85 | $23.85 | $16.18 | 55,183 |
| 2017-01-26 | $23.87 | $24.00 | $23.80 | $23.98 | $16.26 | 81,214 |
| 2017-01-25 | $23.64 | $23.89 | $23.62 | $23.80 | $16.14 | 148,530 |
| 2017-01-24 | $23.75 | $23.77 | $23.62 | $23.64 | $16.03 | 64,082 |
| 2017-01-23 | $23.78 | $23.80 | $23.65 | $23.71 | $16.08 | 79,237 |
| 2017-01-20 | $23.56 | $23.74 | $23.56 | $23.67 | $16.05 | 45,261 |
| 2017-01-19 | $23.71 | $23.77 | $23.57 | $23.64 | $16.03 | 91,821 |
| 2017-01-18 | $23.67 | $23.75 | $23.58 | $23.73 | $16.09 | 63,187 |
| 2017-01-17 | $23.65 | $23.76 | $23.59 | $23.59 | $16.00 | 91,135 |
| 2017-01-13 | $23.58 | $23.68 | $23.56 | $23.59 | $16.00 | 75,886 |
| 2017-01-12 | $23.71 | $23.75 | $23.59 | $23.60 | $16.01 | 73,325 |
| 2017-01-11 | $23.66 | $23.77 | $23.61 | $23.69 | $16.07 | 130,312 |
| 2017-01-10 | $23.74 | $23.92 | $23.68 | $23.92 | $16.12 | 86,678 |
| 2017-01-09 | $23.58 | $23.75 | $23.58 | $23.74 | $16.00 | 122,219 |
| 2017-01-06 | $23.51 | $23.61 | $23.45 | $23.59 | $15.90 | 104,769 |
| 2017-01-05 | $23.40 | $23.58 | $23.38 | $23.58 | $15.89 | 113,749 |
| 2017-01-04 | $23.34 | $23.59 | $23.30 | $23.57 | $15.88 | 248,481 |
| 2017-01-03 | $23.10 | $23.38 | $23.03 | $23.24 | $15.66 | 290,556 |
| 2016-12-30 | $22.88 | $22.98 | $22.84 | $22.93 | $15.45 | 100,942 |
| 2016-12-29 | $22.85 | $22.93 | $22.76 | $22.88 | $15.42 | 109,578 |
| 2016-12-28 | $22.62 | $22.91 | $22.62 | $22.79 | $15.36 | 112,425 |
| 2016-12-27 | $22.64 | $22.73 | $22.58 | $22.61 | $15.24 | 127,064 |
| 2016-12-23 | $22.68 | $22.75 | $22.58 | $22.69 | $15.29 | 99,519 |
| 2016-12-22 | $22.64 | $22.75 | $22.58 | $22.66 | $15.27 | 76,676 |
| 2016-12-21 | $22.44 | $22.59 | $22.42 | $22.58 | $15.22 | 140,159 |
| 2016-12-20 | $22.54 | $22.61 | $22.48 | $22.50 | $15.16 | 109,571 |
| 2016-12-19 | $22.56 | $22.62 | $22.49 | $22.55 | $15.20 | 120,378 |
| 2016-12-16 | $22.51 | $22.67 | $22.51 | $22.52 | $15.18 | 78,133 |
| 2016-12-15 | $22.32 | $22.60 | $22.32 | $22.47 | $15.14 | 83,758 |
| 2016-12-14 | $22.27 | $22.55 | $22.27 | $22.45 | $15.13 | 141,726 |
| 2016-12-13 | $22.48 | $22.56 | $22.32 | $22.32 | $15.04 | 110,057 |
| 2016-12-12 | $22.69 | $22.77 | $22.50 | $22.61 | $15.14 | 97,739 |
| 2016-12-09 | $22.72 | $22.82 | $22.61 | $22.73 | $15.22 | 79,281 |
| 2016-12-08 | $22.75 | $22.83 | $22.70 | $22.70 | $15.20 | 64,890 |
| 2016-12-07 | $22.84 | $22.88 | $22.74 | $22.82 | $15.28 | 89,992 |
| 2016-12-06 | $22.73 | $22.80 | $22.69 | $22.69 | $15.19 | 73,275 |
| 2016-12-05 | $22.94 | $22.94 | $22.70 | $22.76 | $15.24 | 54,906 |
| 2016-12-02 | $22.79 | $22.89 | $22.74 | $22.85 | $15.30 | 54,406 |
| 2016-12-01 | $22.95 | $22.97 | $22.60 | $22.65 | $15.16 | 120,968 |
| 2016-11-30 | $23.00 | $23.09 | $22.91 | $23.06 | $15.44 | 81,681 |
| 2016-11-29 | $23.00 | $23.07 | $23.00 | $23.04 | $15.42 | 28,445 |
| 2016-11-28 | $23.14 | $23.25 | $23.02 | $23.04 | $15.42 | 40,164 |
| 2016-11-25 | $22.96 | $23.09 | $22.96 | $23.07 | $15.44 | 13,129 |
| 2016-11-23 | $22.93 | $23.11 | $22.91 | $23.00 | $15.40 | 62,202 |
| 2016-11-22 | $23.10 | $23.29 | $23.07 | $23.15 | $15.50 | 44,091 |
| 2016-11-21 | $22.87 | $23.15 | $22.87 | $23.09 | $15.46 | 41,626 |
| 2016-11-18 | $22.73 | $22.89 | $22.71 | $22.83 | $15.28 | 36,804 |
| 2016-11-17 | $22.99 | $23.12 | $22.78 | $22.81 | $15.27 | 59,047 |
| 2016-11-16 | $22.78 | $23.21 | $22.78 | $23.12 | $15.48 | 59,973 |
| 2016-11-15 | $22.27 | $22.96 | $22.27 | $22.93 | $15.35 | 109,882 |
| 2016-11-14 | $22.52 | $22.52 | $21.93 | $22.25 | $14.89 | 237,581 |
| 2016-11-11 | $22.81 | $22.93 | $22.53 | $22.64 | $15.16 | 124,557 |
| 2016-11-10 | $23.61 | $23.61 | $22.80 | $22.97 | $15.38 | 136,544 |
| 2016-11-09 | $23.56 | $23.74 | $23.53 | $23.72 | $15.77 | 76,321 |
| 2016-11-08 | $23.92 | $23.93 | $23.77 | $23.79 | $15.81 | 19,164 |
| 2016-11-07 | $23.85 | $23.96 | $23.75 | $23.95 | $15.92 | 32,391 |
| 2016-11-04 | $23.63 | $23.75 | $23.58 | $23.75 | $15.79 | 36,589 |
| 2016-11-03 | $23.73 | $23.79 | $23.56 | $23.61 | $15.69 | 39,826 |
| 2016-11-02 | $23.99 | $24.00 | $23.52 | $23.76 | $15.79 | 126,247 |
| 2016-11-01 | $24.09 | $24.11 | $23.94 | $23.99 | $15.95 | 105,671 |
| 2016-10-31 | $24.20 | $24.28 | $24.03 | $24.05 | $15.99 | 41,872 |
| 2016-10-28 | $24.37 | $24.37 | $24.12 | $24.18 | $16.07 | 55,619 |
| 2016-10-27 | $24.45 | $24.48 | $24.36 | $24.38 | $16.21 | 58,071 |
| 2016-10-26 | $24.37 | $24.51 | $24.33 | $24.51 | $16.29 | 30,520 |
| 2016-10-25 | $24.36 | $24.42 | $24.27 | $24.40 | $16.22 | 85,261 |
| 2016-10-24 | $24.33 | $24.48 | $24.29 | $24.29 | $16.15 | 43,934 |
| 2016-10-21 | $24.11 | $24.41 | $24.11 | $24.41 | $16.23 | 22,397 |
| 2016-10-20 | $24.36 | $24.43 | $24.27 | $24.27 | $16.13 | 41,946 |
| 2016-10-19 | $24.25 | $24.41 | $24.24 | $24.39 | $16.21 | 47,319 |
| 2016-10-18 | $24.22 | $24.34 | $24.07 | $24.27 | $16.13 | 60,425 |
| 2016-10-17 | $24.21 | $24.23 | $24.01 | $24.22 | $16.10 | 75,826 |
| 2016-10-14 | $24.06 | $24.35 | $24.06 | $24.30 | $16.15 | 83,156 |
| 2016-10-13 | $24.04 | $24.13 | $23.95 | $24.12 | $16.03 | 59,307 |
| 2016-10-12 | $24.15 | $24.18 | $24.10 | $24.10 | $16.02 | 71,533 |
| 2016-10-11 | $24.57 | $24.57 | $24.27 | $24.31 | $16.05 | 63,012 |
| 2016-10-10 | $24.45 | $24.65 | $24.43 | $24.58 | $16.23 | 46,419 |
| 2016-10-07 | $24.42 | $24.58 | $24.42 | $24.45 | $16.14 | 41,768 |
| 2016-10-06 | $24.39 | $24.59 | $24.36 | $24.46 | $16.15 | 68,776 |
| 2016-10-05 | $24.50 | $24.59 | $24.45 | $24.45 | $16.14 | 48,100 |
| 2016-10-04 | $24.67 | $24.68 | $24.50 | $24.52 | $16.19 | 38,096 |
| 2016-10-03 | $24.55 | $24.74 | $24.52 | $24.74 | $16.33 | 41,458 |
| 2016-09-30 | $24.49 | $24.71 | $24.49 | $24.62 | $16.26 | 40,489 |
| 2016-09-29 | $24.81 | $24.93 | $24.30 | $24.35 | $16.08 | 142,659 |
| 2016-09-28 | $24.93 | $24.96 | $24.80 | $24.90 | $16.44 | 44,074 |
| 2016-09-27 | $24.45 | $24.91 | $24.45 | $24.91 | $16.45 | 46,663 |
| 2016-09-26 | $24.72 | $24.86 | $24.45 | $24.45 | $16.14 | 58,278 |
| 2016-09-23 | $24.70 | $24.87 | $24.65 | $24.78 | $16.36 | 59,069 |
| 2016-09-22 | $24.98 | $25.04 | $24.77 | $24.84 | $16.40 | 83,071 |
| 2016-09-21 | $24.72 | $24.93 | $24.70 | $24.88 | $16.43 | 48,946 |
| 2016-09-20 | $24.57 | $24.78 | $24.57 | $24.63 | $16.26 | 31,040 |
| 2016-09-19 | $24.71 | $24.84 | $24.29 | $24.61 | $16.25 | 94,371 |
| 2016-09-16 | $24.74 | $24.81 | $24.53 | $24.76 | $16.35 | 66,589 |
| 2016-09-15 | $24.25 | $24.86 | $24.25 | $24.70 | $16.31 | 95,283 |
| 2016-09-14 | $24.18 | $24.57 | $24.18 | $24.28 | $16.03 | 52,648 |
| 2016-09-13 | $24.99 | $24.99 | $24.24 | $24.27 | $16.02 | 111,177 |
| 2016-09-12 | $24.81 | $25.20 | $24.81 | $25.15 | $16.50 | 56,977 |
| 2016-09-09 | $24.93 | $25.10 | $24.81 | $24.91 | $16.34 | 183,225 |
| 2016-09-08 | $24.95 | $25.13 | $24.72 | $25.12 | $16.48 | 139,617 |
| 2016-09-07 | $25.06 | $25.14 | $24.77 | $24.95 | $16.36 | 127,126 |
| 2016-09-06 | $25.27 | $25.27 | $24.92 | $24.98 | $16.38 | 88,568 |
| 2016-09-02 | $25.23 | $25.27 | $25.11 | $25.22 | $16.54 | 88,512 |
| 2016-09-01 | $25.00 | $25.17 | $24.94 | $25.15 | $16.50 | 133,874 |
| 2016-08-31 | $24.69 | $25.12 | $24.63 | $25.07 | $16.44 | 103,735 |
| 2016-08-30 | $24.99 | $25.02 | $24.61 | $24.66 | $16.17 | 98,772 |
| 2016-08-29 | $24.98 | $25.02 | $24.88 | $24.93 | $16.35 | 48,053 |
| 2016-08-26 | $24.97 | $25.13 | $24.87 | $24.89 | $16.32 | 68,916 |
| 2016-08-25 | $24.83 | $25.00 | $24.83 | $24.93 | $16.35 | 78,090 |
| 2016-08-24 | $24.82 | $24.92 | $24.80 | $24.88 | $16.32 | 44,987 |
| 2016-08-23 | $24.84 | $24.98 | $24.83 | $24.86 | $16.31 | 40,822 |
| 2016-08-22 | $24.92 | $24.94 | $24.75 | $24.90 | $16.33 | 51,052 |
| 2016-08-19 | $24.77 | $24.95 | $24.77 | $24.85 | $16.30 | 55,136 |
| 2016-08-18 | $24.83 | $24.94 | $24.78 | $24.81 | $16.27 | 88,428 |
| 2016-08-17 | $24.62 | $24.84 | $24.62 | $24.83 | $16.29 | 97,163 |
| 2016-08-16 | $24.61 | $24.68 | $24.53 | $24.64 | $16.16 | 85,333 |
| 2016-08-15 | $24.51 | $24.65 | $24.51 | $24.56 | $16.11 | 63,233 |
| 2016-08-12 | $24.57 | $24.71 | $24.51 | $24.55 | $16.10 | 34,182 |
| 2016-08-11 | $24.68 | $24.74 | $24.58 | $24.64 | $16.16 | 76,910 |
| 2016-08-10 | $24.77 | $24.85 | $24.60 | $24.74 | $16.12 | 66,908 |
| 2016-08-09 | $24.73 | $24.85 | $24.60 | $24.85 | $16.19 | 67,791 |
| 2016-08-08 | $24.63 | $24.74 | $24.62 | $24.67 | $16.07 | 38,695 |
| 2016-08-05 | $24.63 | $24.67 | $24.51 | $24.58 | $16.02 | 46,258 |
| 2016-08-04 | $24.55 | $24.64 | $24.44 | $24.56 | $16.00 | 54,777 |
| 2016-08-03 | $24.29 | $24.64 | $24.29 | $24.62 | $16.04 | 52,590 |
| 2016-08-02 | $24.60 | $24.65 | $24.29 | $24.29 | $15.83 | 54,959 |
| 2016-08-01 | $24.68 | $24.71 | $24.56 | $24.66 | $16.07 | 73,915 |
| 2016-07-29 | $24.59 | $24.61 | $24.56 | $24.59 | $16.02 | 60,753 |
| 2016-07-28 | $24.47 | $24.58 | $24.44 | $24.58 | $16.02 | 37,274 |
| 2016-07-27 | $24.30 | $24.54 | $24.24 | $24.47 | $15.94 | 76,121 |
| 2016-07-26 | $24.43 | $24.44 | $24.21 | $24.23 | $15.79 | 116,010 |
| 2016-07-25 | $24.27 | $24.54 | $24.27 | $24.37 | $15.88 | 51,332 |
| 2016-07-22 | $24.30 | $24.44 | $24.25 | $24.28 | $15.82 | 64,519 |
| 2016-07-21 | $24.31 | $24.42 | $24.25 | $24.32 | $15.85 | 78,856 |
| 2016-07-20 | $24.30 | $24.42 | $24.27 | $24.30 | $15.83 | 58,149 |
| 2016-07-19 | $24.24 | $24.34 | $24.24 | $24.24 | $15.79 | 54,280 |
| 2016-07-18 | $24.31 | $24.49 | $24.16 | $24.25 | $15.80 | 55,162 |
| 2016-07-15 | $24.52 | $24.52 | $24.27 | $24.40 | $15.90 | 53,464 |
| 2016-07-14 | $24.10 | $24.59 | $24.10 | $24.47 | $15.94 | 97,409 |
| 2016-07-13 | $24.27 | $24.43 | $23.91 | $24.05 | $15.67 | 120,461 |
| 2016-07-12 | $24.50 | $24.65 | $24.41 | $24.51 | $15.86 | 74,549 |
| 2016-07-11 | $24.75 | $24.75 | $24.51 | $24.52 | $15.87 | 70,582 |
| 2016-07-08 | $24.38 | $24.75 | $24.38 | $24.75 | $16.02 | 80,377 |
| 2016-07-07 | $24.69 | $24.74 | $24.31 | $24.40 | $15.79 | 119,567 |
| 2016-07-06 | $24.29 | $24.65 | $24.29 | $24.62 | $15.93 | 82,170 |
| 2016-07-05 | $24.58 | $24.59 | $24.25 | $24.31 | $15.73 | 97,001 |
| 2016-07-01 | $24.50 | $24.69 | $24.42 | $24.62 | $15.93 | 104,319 |
| 2016-06-30 | $23.98 | $24.52 | $23.98 | $24.47 | $15.84 | 183,782 |
| 2016-06-29 | $23.85 | $24.01 | $23.70 | $24.01 | $15.54 | 83,745 |
| 2016-06-28 | $23.63 | $23.87 | $23.63 | $23.87 | $15.45 | 87,388 |
| 2016-06-27 | $23.49 | $23.81 | $23.24 | $23.53 | $15.23 | 112,237 |
| 2016-06-24 | $23.30 | $23.66 | $23.30 | $23.52 | $15.22 | 100,693 |
| 2016-06-23 | $23.63 | $23.75 | $23.56 | $23.61 | $15.28 | 76,329 |
| 2016-06-22 | $23.55 | $23.68 | $23.54 | $23.58 | $15.26 | 63,265 |
| 2016-06-21 | $23.48 | $23.65 | $23.48 | $23.61 | $15.28 | 41,231 |
| 2016-06-20 | $23.55 | $23.60 | $23.45 | $23.48 | $15.20 | 65,510 |
| 2016-06-17 | $23.44 | $23.61 | $23.38 | $23.46 | $15.18 | 85,324 |
| 2016-06-16 | $23.40 | $23.51 | $23.38 | $23.43 | $15.16 | 49,016 |
| 2016-06-15 | $23.43 | $23.53 | $23.40 | $23.41 | $15.15 | 59,650 |
| 2016-06-14 | $23.51 | $23.57 | $23.44 | $23.44 | $15.17 | 70,382 |
| 2016-06-13 | $23.70 | $23.70 | $23.56 | $23.56 | $15.25 | 51,653 |
| 2016-06-10 | $23.75 | $23.87 | $23.71 | $23.82 | $15.31 | 50,341 |
| 2016-06-09 | $23.71 | $23.81 | $23.66 | $23.79 | $15.29 | 38,724 |
| 2016-06-08 | $23.74 | $23.86 | $23.74 | $23.83 | $15.32 | 29,922 |
| 2016-06-07 | $23.77 | $23.90 | $23.72 | $23.74 | $15.26 | 118,571 |
| 2016-06-06 | $23.78 | $23.95 | $23.70 | $23.91 | $15.37 | 75,441 |
| 2016-06-03 | $23.55 | $23.98 | $23.55 | $23.90 | $15.36 | 125,102 |
| 2016-06-02 | $23.60 | $23.67 | $23.50 | $23.58 | $15.16 | 50,417 |
| 2016-06-01 | $23.44 | $23.63 | $23.42 | $23.63 | $15.19 | 66,569 |
| 2016-05-31 | $23.36 | $23.49 | $23.36 | $23.48 | $15.09 | 69,197 |
| 2016-05-27 | $23.32 | $23.48 | $23.31 | $23.41 | $15.05 | 92,364 |
| 2016-05-26 | $23.33 | $23.42 | $23.33 | $23.33 | $15.00 | 36,724 |
| 2016-05-25 | $23.31 | $23.38 | $23.27 | $23.31 | $14.98 | 113,702 |
| 2016-05-24 | $23.45 | $23.56 | $23.31 | $23.36 | $15.02 | 94,011 |
| 2016-05-23 | $23.54 | $23.56 | $23.38 | $23.44 | $15.07 | 77,587 |
| 2016-05-20 | $23.16 | $23.54 | $23.11 | $23.48 | $15.09 | 71,431 |
| 2016-05-19 | $23.39 | $23.39 | $23.01 | $23.14 | $14.87 | 96,207 |
| 2016-05-18 | $23.60 | $23.61 | $23.34 | $23.42 | $15.05 | 59,913 |
| 2016-05-17 | $23.72 | $23.76 | $23.50 | $23.54 | $15.13 | 114,912 |
| 2016-05-16 | $23.87 | $23.93 | $23.71 | $23.75 | $15.27 | 59,974 |
| 2016-05-13 | $23.69 | $23.91 | $23.69 | $23.90 | $15.36 | 39,415 |
| 2016-05-12 | $23.91 | $23.91 | $23.68 | $23.69 | $15.23 | 59,444 |
| 2016-05-11 | $23.81 | $23.98 | $23.73 | $23.93 | $15.38 | 63,920 |
| 2016-05-10 | $23.74 | $23.97 | $23.74 | $23.90 | $15.26 | 85,354 |
| 2016-05-09 | $23.76 | $23.95 | $23.71 | $23.77 | $15.18 | 69,757 |
| 2016-05-06 | $23.73 | $24.06 | $23.73 | $23.96 | $15.30 | 62,573 |
| 2016-05-05 | $23.77 | $23.79 | $23.64 | $23.77 | $15.18 | 41,086 |
| 2016-05-04 | $23.52 | $23.77 | $23.52 | $23.76 | $15.17 | 59,383 |
| 2016-05-03 | $23.55 | $23.68 | $23.55 | $23.58 | $15.05 | 69,346 |
| 2016-05-02 | $23.84 | $23.84 | $23.58 | $23.58 | $15.06 | 97,144 |
| 2016-04-29 | $23.64 | $23.67 | $23.53 | $23.61 | $15.07 | 59,813 |
| 2016-04-28 | $23.58 | $23.68 | $23.50 | $23.62 | $15.08 | 73,651 |
| 2016-04-27 | $23.66 | $23.68 | $23.58 | $23.67 | $15.11 | 65,798 |
| 2016-04-26 | $23.66 | $23.68 | $23.64 | $23.66 | $15.11 | 47,219 |
| 2016-04-25 | $23.68 | $23.68 | $23.61 | $23.64 | $15.09 | 40,972 |
| 2016-04-22 | $23.70 | $23.71 | $23.58 | $23.66 | $15.11 | 62,404 |
| 2016-04-21 | $23.72 | $23.75 | $23.54 | $23.70 | $15.13 | 42,916 |
| 2016-04-20 | $23.62 | $23.65 | $23.55 | $23.65 | $15.10 | 37,926 |
| 2016-04-19 | $23.52 | $23.66 | $23.44 | $23.62 | $15.08 | 36,567 |
| 2016-04-18 | $23.28 | $23.65 | $23.28 | $23.60 | $15.07 | 61,897 |
| 2016-04-15 | $23.12 | $23.50 | $23.12 | $23.50 | $15.00 | 46,845 |
| 2016-04-14 | $23.49 | $23.55 | $23.20 | $23.25 | $14.84 | 43,132 |
| 2016-04-13 | $23.59 | $23.62 | $23.25 | $23.32 | $14.89 | 56,975 |
| 2016-04-12 | $23.72 | $23.89 | $23.44 | $23.52 | $14.91 | 99,323 |
| 2016-04-11 | $23.58 | $23.77 | $23.52 | $23.75 | $15.06 | 64,429 |
| 2016-04-08 | $23.42 | $23.56 | $23.28 | $23.54 | $14.92 | 46,824 |
| 2016-04-07 | $23.28 | $23.30 | $23.12 | $23.29 | $14.77 | 28,761 |
| 2016-04-06 | $23.55 | $23.57 | $23.23 | $23.28 | $14.76 | 72,506 |
| 2016-04-05 | $23.34 | $23.56 | $23.25 | $23.50 | $14.90 | 58,403 |
| 2016-04-04 | $23.40 | $23.40 | $23.15 | $23.37 | $14.82 | 57,374 |
| 2016-04-01 | $23.55 | $23.55 | $23.29 | $23.40 | $14.84 | 76,575 |
| 2016-03-31 | $23.24 | $23.44 | $23.21 | $23.42 | $14.85 | 51,776 |
| 2016-03-30 | $23.39 | $23.49 | $23.22 | $23.25 | $14.74 | 49,685 |
| 2016-03-29 | $23.21 | $23.53 | $23.21 | $23.37 | $14.82 | 55,566 |
| 2016-03-28 | $23.22 | $23.24 | $23.09 | $23.15 | $14.68 | 40,554 |
| 2016-03-24 | $23.15 | $23.25 | $23.04 | $23.06 | $14.62 | 42,813 |
| 2016-03-23 | $23.17 | $23.30 | $23.06 | $23.14 | $14.67 | 59,447 |
| 2016-03-22 | $23.27 | $23.36 | $23.21 | $23.22 | $14.72 | 41,488 |
| 2016-03-21 | $23.29 | $23.42 | $23.27 | $23.35 | $14.80 | 40,343 |
| 2016-03-18 | $23.23 | $23.29 | $23.11 | $23.28 | $14.76 | 55,461 |
| 2016-03-17 | $23.30 | $23.30 | $23.16 | $23.29 | $14.77 | 59,888 |
| 2016-03-16 | $23.37 | $23.39 | $23.28 | $23.29 | $14.77 | 45,430 |
| 2016-03-15 | $23.24 | $23.30 | $23.16 | $23.30 | $14.77 | 34,415 |
| 2016-03-14 | $23.30 | $23.30 | $23.15 | $23.23 | $14.73 | 42,314 |
| 2016-03-11 | $23.25 | $23.45 | $23.15 | $23.32 | $14.79 | 91,682 |
| 2016-03-10 | $23.10 | $23.25 | $22.91 | $23.25 | $14.64 | 46,690 |
| 2016-03-09 | $22.97 | $23.10 | $22.95 | $23.05 | $14.51 | 37,279 |
| 2016-03-08 | $22.98 | $23.02 | $22.84 | $22.84 | $14.38 | 25,600 |
| 2016-03-07 | $22.81 | $23.06 | $22.79 | $22.87 | $14.40 | 47,298 |
| 2016-03-04 | $22.97 | $23.06 | $22.93 | $23.02 | $14.49 | 39,808 |
| 2016-03-03 | $22.70 | $22.94 | $22.65 | $22.93 | $14.44 | 38,923 |
| 2016-03-02 | $22.73 | $22.77 | $22.61 | $22.64 | $14.25 | 30,615 |
| 2016-03-01 | $22.72 | $22.73 | $22.56 | $22.68 | $14.28 | 51,574 |
| 2016-02-29 | $22.43 | $22.59 | $22.42 | $22.54 | $14.19 | 37,907 |
| 2016-02-26 | $22.34 | $22.43 | $22.31 | $22.43 | $14.12 | 29,704 |
| 2016-02-25 | $22.29 | $22.36 | $22.22 | $22.28 | $14.03 | 104,630 |
| 2016-02-24 | $22.40 | $22.46 | $22.25 | $22.29 | $14.03 | 106,109 |
| 2016-02-23 | $22.15 | $22.52 | $22.15 | $22.45 | $14.14 | 57,087 |
| 2016-02-22 | $22.50 | $22.53 | $22.16 | $22.34 | $14.07 | 53,672 |
| 2016-02-19 | $22.33 | $22.55 | $22.28 | $22.34 | $14.07 | 60,248 |
| 2016-02-18 | $22.63 | $22.82 | $22.38 | $22.42 | $14.12 | 83,338 |
| 2016-02-17 | $22.40 | $22.82 | $22.40 | $22.56 | $14.20 | 68,760 |
| 2016-02-16 | $22.48 | $22.48 | $22.33 | $22.33 | $14.06 | 36,139 |
| 2016-02-12 | $22.00 | $22.37 | $21.76 | $22.26 | $14.02 | 54,706 |
| 2016-02-11 | $22.43 | $22.49 | $21.75 | $21.75 | $13.69 | 109,111 |
| 2016-02-10 | $22.60 | $22.94 | $22.51 | $22.65 | $14.26 | 65,296 |
| 2016-02-09 | $22.47 | $22.73 | $22.28 | $22.69 | $14.18 | 103,763 |
| 2016-02-08 | $23.00 | $23.06 | $22.60 | $22.62 | $14.14 | 88,837 |
| 2016-02-05 | $23.37 | $23.38 | $23.18 | $23.19 | $14.50 | 79,186 |
| 2016-02-04 | $23.45 | $23.57 | $23.36 | $23.39 | $14.62 | 92,774 |
| 2016-02-03 | $23.48 | $23.59 | $23.31 | $23.46 | $14.67 | 145,364 |
| 2016-02-02 | $23.65 | $23.67 | $23.48 | $23.48 | $14.68 | 87,140 |
| 2016-02-01 | $23.67 | $23.72 | $23.53 | $23.67 | $14.80 | 71,115 |
| 2016-01-29 | $23.38 | $23.76 | $23.38 | $23.64 | $14.78 | 131,655 |
| 2016-01-28 | $23.41 | $23.43 | $23.32 | $23.35 | $14.60 | 86,761 |
| 2016-01-27 | $23.30 | $23.33 | $23.26 | $23.27 | $14.55 | 53,847 |
| 2016-01-26 | $23.26 | $23.40 | $23.26 | $23.28 | $14.55 | 90,998 |
| 2016-01-25 | $23.44 | $23.44 | $23.21 | $23.31 | $14.57 | 58,428 |
| 2016-01-22 | $23.21 | $23.50 | $23.10 | $23.47 | $14.67 | 96,229 |
| 2016-01-21 | $23.09 | $23.22 | $22.93 | $23.13 | $14.46 | 57,920 |
| 2016-01-20 | $23.07 | $23.11 | $22.63 | $22.97 | $14.36 | 111,832 |
| 2016-01-19 | $23.17 | $23.41 | $23.12 | $23.24 | $14.53 | 72,562 |
| 2016-01-15 | $23.01 | $23.28 | $22.85 | $23.19 | $14.50 | 62,231 |
| 2016-01-14 | $23.25 | $23.35 | $23.03 | $23.13 | $14.46 | 90,368 |
| 2016-01-13 | $23.48 | $23.64 | $23.25 | $23.33 | $14.58 | 70,669 |
| 2016-01-12 | $23.55 | $23.67 | $23.35 | $23.65 | $14.68 | 49,150 |
| 2016-01-11 | $23.61 | $23.61 | $23.32 | $23.48 | $14.58 | 57,712 |
| 2016-01-08 | $23.47 | $23.59 | $23.37 | $23.58 | $14.64 | 93,261 |
| 2016-01-07 | $23.33 | $23.60 | $23.33 | $23.39 | $14.52 | 75,176 |
| 2016-01-06 | $23.10 | $23.46 | $23.10 | $23.44 | $14.55 | 75,270 |
| 2016-01-05 | $22.95 | $23.20 | $22.72 | $23.15 | $14.37 | 35,936 |
| 2016-01-04 | $23.14 | $23.14 | $22.38 | $22.92 | $14.23 | 92,416 |
| 2015-12-31 | $23.14 | $23.14 | $22.65 | $22.76 | $14.13 | 92,439 |
| 2015-12-30 | $22.96 | $23.14 | $22.83 | $22.91 | $14.22 | 52,686 |
| 2015-12-29 | $23.00 | $23.25 | $22.95 | $22.98 | $14.27 | 107,891 |
| 2015-12-28 | $22.85 | $23.01 | $22.70 | $22.95 | $14.25 | 52,443 |
| 2015-12-24 | $22.93 | $22.98 | $22.81 | $22.84 | $14.18 | 16,767 |
| 2015-12-23 | $22.85 | $23.10 | $22.69 | $22.81 | $14.16 | 67,571 |
| 2015-12-22 | $22.84 | $22.93 | $22.80 | $22.86 | $14.08 | 53,757 |
| 2015-12-21 | $22.80 | $22.92 | $22.80 | $22.82 | $14.05 | 32,138 |
| 2015-12-18 | $22.68 | $22.87 | $22.50 | $22.79 | $14.03 | 115,285 |
| 2015-12-17 | $22.63 | $22.87 | $22.53 | $22.62 | $13.93 | 57,996 |
| 2015-12-16 | $22.49 | $22.69 | $22.24 | $22.69 | $13.97 | 40,677 |
| 2015-12-15 | $21.94 | $22.60 | $21.94 | $22.33 | $13.75 | 81,019 |
| 2015-12-14 | $22.41 | $22.49 | $21.82 | $21.88 | $13.47 | 134,415 |
| 2015-12-11 | $23.04 | $23.04 | $22.43 | $22.43 | $13.81 | 54,172 |
| 2015-12-10 | $23.11 | $23.42 | $23.11 | $23.14 | $14.15 | 31,304 |
| 2015-12-09 | $23.18 | $23.25 | $23.10 | $23.13 | $14.14 | 31,154 |
| 2015-12-08 | $23.03 | $23.25 | $22.89 | $23.13 | $14.14 | 34,895 |
| 2015-12-07 | $23.10 | $23.26 | $23.01 | $23.09 | $14.12 | 49,590 |
| 2015-12-04 | $22.96 | $23.22 | $22.96 | $23.20 | $14.18 | 26,755 |
| 2015-12-03 | $23.03 | $23.04 | $22.92 | $22.95 | $14.03 | 33,011 |
| 2015-12-02 | $23.10 | $23.10 | $22.93 | $23.08 | $14.11 | 81,831 |
| 2015-12-01 | $23.30 | $23.30 | $22.88 | $23.07 | $14.10 | 52,678 |
| 2015-11-30 | $22.90 | $23.05 | $22.83 | $22.89 | $13.99 | 120,531 |
| 2015-11-27 | $23.04 | $23.08 | $22.93 | $23.07 | $14.10 | 17,193 |
| 2015-11-25 | $22.85 | $23.16 | $22.85 | $22.94 | $14.03 | 83,309 |
| 2015-11-24 | $22.92 | $22.96 | $22.80 | $22.81 | $13.95 | 33,989 |
| 2015-11-23 | $23.05 | $23.05 | $22.93 | $22.93 | $14.02 | 56,605 |
| 2015-11-20 | $22.88 | $23.14 | $22.77 | $22.98 | $14.05 | 309,267 |
| 2015-11-19 | $22.93 | $22.97 | $22.80 | $22.83 | $13.96 | 30,604 |
| 2015-11-18 | $23.10 | $23.10 | $22.90 | $22.95 | $14.03 | 25,129 |
| 2015-11-17 | $23.13 | $23.19 | $23.02 | $23.06 | $14.10 | 43,161 |
| 2015-11-16 | $23.18 | $23.25 | $22.97 | $23.05 | $14.09 | 36,300 |
| 2015-11-13 | $22.91 | $23.24 | $22.87 | $23.05 | $14.09 | 130,409 |
| 2015-11-12 | $22.99 | $23.00 | $22.80 | $22.85 | $13.97 | 45,737 |
| 2015-11-11 | $22.95 | $23.14 | $22.95 | $23.02 | $14.07 | 43,707 |
| 2015-11-10 | $22.79 | $23.16 | $22.79 | $22.90 | $14.00 | 47,502 |
| 2015-11-09 | $23.25 | $23.44 | $22.90 | $22.99 | $13.96 | 377,365 |
| 2015-11-06 | $23.63 | $23.71 | $23.10 | $23.32 | $14.16 | 84,265 |
| 2015-11-05 | $23.79 | $23.79 | $23.66 | $23.69 | $14.38 | 44,202 |
| 2015-11-04 | $23.79 | $23.79 | $23.62 | $23.70 | $14.39 | 40,699 |
| 2015-11-03 | $23.58 | $23.76 | $23.50 | $23.76 | $14.42 | 62,036 |
| 2015-11-02 | $23.43 | $23.58 | $23.37 | $23.51 | $14.27 | 78,134 |
| 2015-10-30 | $23.42 | $23.42 | $23.35 | $23.39 | $14.20 | 65,253 |
| 2015-10-29 | $23.33 | $23.41 | $23.30 | $23.37 | $14.19 | 62,732 |
| 2015-10-28 | $23.30 | $23.34 | $23.26 | $23.30 | $14.15 | 78,301 |
| 2015-10-27 | $23.30 | $23.30 | $23.16 | $23.27 | $14.13 | 53,962 |
| 2015-10-26 | $23.25 | $23.33 | $23.23 | $23.26 | $14.12 | 54,873 |
| 2015-10-23 | $23.17 | $23.27 | $23.14 | $23.18 | $14.07 | 53,911 |
| 2015-10-22 | $23.30 | $23.44 | $23.12 | $23.14 | $14.05 | 99,272 |
| 2015-10-21 | $23.32 | $23.44 | $23.28 | $23.33 | $14.16 | 104,896 |
| 2015-10-20 | $23.22 | $23.36 | $23.13 | $23.36 | $14.18 | 93,223 |
| 2015-10-19 | $23.15 | $23.22 | $23.01 | $23.20 | $14.08 | 83,283 |
| 2015-10-16 | $23.09 | $23.25 | $22.95 | $23.21 | $14.09 | 66,813 |
| 2015-10-15 | $23.03 | $23.09 | $22.81 | $23.07 | $14.01 | 64,713 |
| 2015-10-14 | $23.13 | $23.13 | $22.99 | $23.06 | $14.00 | 75,936 |
| 2015-10-13 | $22.69 | $23.05 | $22.69 | $23.04 | $13.99 | 146,760 |
| 2015-10-12 | $22.72 | $23.04 | $22.70 | $22.94 | $13.83 | 159,185 |
| 2015-10-09 | $22.64 | $22.65 | $22.54 | $22.61 | $13.63 | 32,979 |
| 2015-10-08 | $22.54 | $22.60 | $22.33 | $22.51 | $13.57 | 85,216 |
| 2015-10-07 | $22.34 | $22.50 | $22.27 | $22.49 | $13.56 | 101,336 |
| 2015-10-06 | $21.98 | $22.37 | $21.93 | $22.34 | $13.47 | 124,121 |
| 2015-10-05 | $21.99 | $22.11 | $21.95 | $21.97 | $13.24 | 64,220 |
| 2015-10-02 | $21.93 | $21.96 | $21.75 | $21.88 | $13.19 | 103,818 |
| 2015-10-01 | $21.96 | $22.00 | $21.90 | $21.98 | $13.25 | 56,415 |
| 2015-09-30 | $21.86 | $22.03 | $21.79 | $21.91 | $13.11 | 77,286 |
| 2015-09-29 | $22.19 | $22.19 | $21.78 | $21.86 | $13.08 | 87,782 |
| 2015-09-28 | $22.28 | $22.28 | $22.12 | $22.12 | $13.24 | 56,704 |
| 2015-09-25 | $22.21 | $22.29 | $22.20 | $22.24 | $13.31 | 43,023 |
| 2015-09-24 | $22.20 | $22.31 | $22.14 | $22.19 | $13.28 | 90,898 |
| 2015-09-23 | $22.40 | $22.46 | $22.36 | $22.39 | $13.40 | 34,190 |
| 2015-09-22 | $22.38 | $22.43 | $22.34 | $22.40 | $13.41 | 55,798 |
| 2015-09-21 | $22.50 | $22.50 | $22.32 | $22.38 | $13.39 | 31,068 |
| 2015-09-18 | $22.38 | $22.44 | $22.26 | $22.35 | $13.38 | 93,271 |
| 2015-09-17 | $22.17 | $22.54 | $22.12 | $22.40 | $13.41 | 75,138 |
| 2015-09-16 | $22.12 | $22.29 | $22.12 | $22.26 | $13.32 | 31,183 |
| 2015-09-15 | $22.40 | $22.43 | $22.10 | $22.14 | $13.25 | 55,532 |
| 2015-09-14 | $22.33 | $22.45 | $22.31 | $22.35 | $13.38 | 20,964 |
| 2015-09-11 | $22.32 | $22.45 | $22.32 | $22.37 | $13.39 | 25,147 |
| 2015-09-10 | $22.57 | $22.68 | $22.42 | $22.49 | $13.36 | 46,348 |
| 2015-09-09 | $22.50 | $22.58 | $22.48 | $22.53 | $13.39 | 24,355 |
| 2015-09-08 | $22.66 | $22.66 | $22.51 | $22.53 | $13.39 | 35,603 |
Nuveen Preferred and Income Term Fund (JPI) News Headlines
Recent Nuveen Preferred and Income Term Fund (JPI) News
Similar Companies to Nuveen Preferred and Income Term Fund (JPI) 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 | -- | -- | -- |