Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($0.01) 0.06%
Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units - Daily Information
Click for more stock information on Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $24.99 |
| Low | $24.98 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.98 |
About Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A)
Nustar Energy L.P. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
Invest in Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A)
Historical Stock Data for Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | $24.99 | $24.99 | $24.98 | $24.99 | $24.99 | 15,431 |
| 2024-05-30 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 46,273 |
| 2024-05-29 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 17,953 |
| 2024-05-28 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 408,899 |
| 2024-05-24 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 9,404 |
| 2024-05-23 | $24.96 | $24.97 | $24.96 | $24.96 | $24.96 | 35,074 |
| 2024-05-22 | $24.96 | $24.96 | $24.94 | $24.95 | $24.95 | 51,955 |
| 2024-05-21 | $24.94 | $24.95 | $24.94 | $24.95 | $24.95 | 39,045 |
| 2024-05-20 | $24.96 | $24.96 | $24.94 | $24.95 | $24.95 | 23,735 |
| 2024-05-17 | $25.02 | $25.02 | $24.94 | $24.94 | $24.94 | 81,383 |
| 2024-05-16 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 14,159 |
| 2024-05-15 | $24.93 | $24.94 | $24.93 | $24.94 | $24.94 | 9,536 |
| 2024-05-14 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 69,637 |
| 2024-05-13 | $25.59 | $25.59 | $25.58 | $25.59 | $24.92 | 36,758 |
| 2024-05-10 | $25.58 | $25.59 | $25.58 | $25.59 | $24.92 | 31,193 |
| 2024-05-09 | $25.57 | $25.58 | $25.57 | $25.58 | $24.91 | 45,420 |
| 2024-05-08 | $25.56 | $25.57 | $25.56 | $25.56 | $24.89 | 39,926 |
| 2024-05-07 | $25.57 | $25.57 | $25.55 | $25.56 | $24.89 | 31,772 |
| 2024-05-06 | $25.58 | $25.58 | $25.54 | $25.55 | $24.88 | 45,240 |
| 2024-05-03 | $25.55 | $25.58 | $25.54 | $25.58 | $24.91 | 16,774 |
| 2024-05-02 | $25.55 | $25.58 | $25.53 | $25.57 | $24.90 | 19,167 |
| 2024-05-01 | $25.51 | $25.58 | $25.51 | $25.52 | $24.85 | 16,076 |
| 2024-04-30 | $25.57 | $25.58 | $25.54 | $25.57 | $24.90 | 20,680 |
| 2024-04-29 | $25.48 | $25.56 | $25.48 | $25.55 | $24.88 | 6,303 |
| 2024-04-26 | $25.50 | $25.58 | $25.50 | $25.53 | $25.53 | 7,468 |
| 2024-04-25 | $25.51 | $25.52 | $25.49 | $25.51 | $25.51 | 37,270 |
| 2024-04-24 | $25.47 | $25.53 | $25.47 | $25.50 | $25.50 | 21,936 |
| 2024-04-23 | $25.48 | $25.53 | $25.46 | $25.48 | $25.48 | 32,664 |
| 2024-04-22 | $25.47 | $25.53 | $25.47 | $25.49 | $25.49 | 12,556 |
| 2024-04-19 | $25.48 | $25.54 | $25.44 | $25.47 | $25.47 | 41,721 |
| 2024-04-18 | $25.47 | $25.49 | $25.47 | $25.49 | $25.49 | 9,504 |
| 2024-04-17 | $25.50 | $25.51 | $25.46 | $25.47 | $25.47 | 3,145 |
| 2024-04-16 | $25.45 | $25.49 | $25.45 | $25.47 | $25.47 | 4,565 |
| 2024-04-15 | $25.54 | $25.54 | $25.45 | $25.45 | $25.45 | 11,535 |
| 2024-04-12 | $25.43 | $25.52 | $25.43 | $25.44 | $25.44 | 12,294 |
| 2024-04-11 | $25.44 | $25.44 | $25.42 | $25.42 | $25.42 | 702 |
| 2024-04-10 | $25.46 | $25.47 | $25.43 | $25.45 | $25.45 | 6,986 |
| 2024-04-09 | $25.45 | $25.51 | $25.45 | $25.46 | $25.46 | 9,362 |
| 2024-04-08 | $25.61 | $25.61 | $25.43 | $25.46 | $25.46 | 4,204 |
| 2024-04-05 | $25.56 | $25.58 | $25.51 | $25.51 | $25.51 | 7,756 |
| 2024-04-04 | $25.52 | $25.58 | $25.49 | $25.50 | $25.50 | 11,018 |
| 2024-04-03 | $25.53 | $25.67 | $25.53 | $25.55 | $25.55 | 30,995 |
| 2024-04-02 | $25.66 | $25.71 | $25.53 | $25.55 | $25.55 | 5,260 |
| 2024-04-01 | $25.65 | $25.83 | $25.65 | $25.67 | $25.67 | 9,089 |
| 2024-03-28 | $25.75 | $26.22 | $25.42 | $25.86 | $25.86 | 286,966 |
| 2024-03-27 | $25.62 | $25.90 | $25.62 | $25.90 | $25.90 | 26,422 |
| 2024-03-26 | $25.62 | $25.73 | $25.62 | $25.73 | $25.73 | 7,155 |
| 2024-03-25 | $25.70 | $25.73 | $25.64 | $25.70 | $25.70 | 5,180 |
| 2024-03-22 | $25.64 | $25.73 | $25.61 | $25.73 | $25.73 | 10,160 |
| 2024-03-21 | $25.70 | $25.75 | $25.58 | $25.75 | $25.75 | 22,307 |
| 2024-03-20 | $25.62 | $25.75 | $25.50 | $25.69 | $25.69 | 32,029 |
| 2024-03-19 | $25.53 | $25.64 | $25.50 | $25.52 | $25.52 | 37,018 |
| 2024-03-18 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 18,684 |
| 2024-03-15 | $25.77 | $25.77 | $25.54 | $25.55 | $25.55 | 71,945 |
| 2024-03-14 | $25.50 | $25.59 | $25.50 | $25.56 | $25.56 | 26,284 |
| 2024-03-13 | $25.55 | $25.55 | $25.43 | $25.55 | $25.55 | 11,122 |
| 2024-03-12 | $25.46 | $25.56 | $25.40 | $25.53 | $25.53 | 26,720 |
| 2024-03-11 | $25.54 | $25.55 | $25.46 | $25.46 | $25.46 | 20,513 |
| 2024-03-08 | $25.52 | $25.53 | $25.44 | $25.53 | $25.53 | 10,461 |
| 2024-03-07 | $25.45 | $25.50 | $25.34 | $25.50 | $25.50 | 9,045 |
| 2024-03-06 | $25.40 | $25.47 | $25.32 | $25.32 | $25.32 | 13,537 |
| 2024-03-05 | $25.36 | $25.52 | $25.36 | $25.47 | $25.47 | 26,188 |
| 2024-03-04 | $25.42 | $25.52 | $25.36 | $25.46 | $25.46 | 20,882 |
| 2024-03-01 | $25.33 | $25.45 | $25.32 | $25.41 | $25.41 | 9,977 |
| 2024-02-29 | $25.86 | $25.86 | $25.26 | $25.36 | $25.36 | 88,027 |
| 2024-02-28 | $25.96 | $26.00 | $25.95 | $26.00 | $25.23 | 16,355 |
| 2024-02-27 | $25.92 | $26.00 | $25.92 | $26.00 | $25.23 | 3,173 |
| 2024-02-26 | $26.07 | $26.07 | $25.92 | $26.00 | $25.23 | 13,544 |
| 2024-02-23 | $25.81 | $26.03 | $25.81 | $26.03 | $26.03 | 13,364 |
| 2024-02-22 | $25.96 | $25.96 | $25.90 | $25.94 | $25.94 | 17,570 |
| 2024-02-21 | $25.93 | $25.95 | $25.92 | $25.94 | $25.94 | 9,369 |
| 2024-02-20 | $25.96 | $25.96 | $25.92 | $25.94 | $25.94 | 96,679 |
| 2024-02-16 | $25.91 | $25.95 | $25.91 | $25.92 | $25.92 | 8,354 |
| 2024-02-15 | $25.85 | $26.02 | $25.85 | $25.96 | $25.96 | 27,728 |
| 2024-02-14 | $25.87 | $25.92 | $25.86 | $25.91 | $25.91 | 23,653 |
| 2024-02-13 | $25.88 | $25.93 | $25.82 | $25.89 | $25.89 | 32,159 |
| 2024-02-12 | $25.95 | $25.95 | $25.85 | $25.88 | $25.88 | 19,075 |
| 2024-02-09 | $25.79 | $25.93 | $25.74 | $25.89 | $25.89 | 29,896 |
| 2024-02-08 | $25.86 | $25.95 | $25.85 | $25.92 | $25.92 | 6,803 |
| 2024-02-07 | $25.87 | $25.95 | $25.83 | $25.85 | $25.85 | 25,818 |
| 2024-02-06 | $25.85 | $25.89 | $25.79 | $25.86 | $25.86 | 8,964 |
| 2024-02-05 | $25.82 | $25.85 | $25.80 | $25.82 | $25.82 | 161,203 |
| 2024-02-02 | $25.83 | $25.86 | $25.80 | $25.85 | $25.85 | 26,815 |
| 2024-02-01 | $25.75 | $25.85 | $25.75 | $25.84 | $25.84 | 16,449 |
| 2024-01-31 | $25.82 | $25.86 | $25.79 | $25.82 | $25.82 | 24,962 |
| 2024-01-30 | $25.84 | $25.90 | $25.80 | $25.85 | $25.85 | 27,307 |
| 2024-01-29 | $25.85 | $25.90 | $25.85 | $25.90 | $25.90 | 9,769 |
| 2024-01-26 | $25.72 | $25.89 | $25.72 | $25.86 | $25.86 | 112,111 |
| 2024-01-25 | $25.70 | $25.78 | $25.70 | $25.72 | $25.72 | 28,695 |
| 2024-01-24 | $25.57 | $25.70 | $25.57 | $25.70 | $25.70 | 246,241 |
| 2024-01-23 | $25.51 | $25.61 | $25.51 | $25.58 | $25.58 | 151,342 |
| 2024-01-22 | $25.43 | $25.59 | $25.43 | $25.55 | $25.55 | 190,015 |
| 2024-01-19 | $25.70 | $25.70 | $25.41 | $25.41 | $25.41 | 31,794 |
| 2024-01-18 | $25.75 | $25.75 | $25.67 | $25.69 | $25.69 | 4,469 |
| 2024-01-17 | $25.70 | $25.75 | $25.66 | $25.72 | $25.72 | 13,015 |
| 2024-01-16 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 15,469 |
| 2024-01-12 | $25.71 | $25.75 | $25.69 | $25.75 | $25.75 | 2,896 |
| 2024-01-11 | $25.68 | $25.75 | $25.68 | $25.71 | $25.71 | 9,726 |
| 2024-01-10 | $25.79 | $25.79 | $25.66 | $25.67 | $25.67 | 10,074 |
| 2024-01-09 | $25.78 | $25.78 | $25.59 | $25.67 | $25.67 | 15,577 |
| 2024-01-08 | $25.70 | $25.71 | $25.56 | $25.66 | $25.66 | 19,170 |
| 2024-01-05 | $25.70 | $25.77 | $25.70 | $25.75 | $25.75 | 4,292 |
| 2024-01-04 | $25.71 | $25.95 | $25.71 | $25.76 | $25.76 | 14,199 |
| 2024-01-03 | $25.83 | $25.85 | $25.70 | $25.80 | $25.80 | 6,717 |
| 2024-01-02 | $25.82 | $25.90 | $25.78 | $25.86 | $25.86 | 9,541 |
| 2023-12-29 | $26.00 | $26.00 | $25.56 | $25.56 | $25.56 | 24,948 |
| 2023-12-28 | $26.00 | $26.08 | $25.97 | $26.08 | $26.08 | 9,641 |
| 2023-12-27 | $25.91 | $26.00 | $25.90 | $26.00 | $26.00 | 8,085 |
| 2023-12-26 | $25.88 | $25.94 | $25.84 | $25.93 | $25.93 | 6,596 |
| 2023-12-22 | $25.88 | $25.99 | $25.88 | $25.95 | $25.95 | 6,095 |
| 2023-12-21 | $25.89 | $26.00 | $25.88 | $25.98 | $25.98 | 12,047 |
| 2023-12-20 | $25.85 | $25.87 | $25.83 | $25.87 | $25.87 | 3,895 |
| 2023-12-19 | $26.00 | $26.00 | $25.95 | $25.98 | $25.98 | 15,204 |
| 2023-12-18 | $25.90 | $26.04 | $25.71 | $26.01 | $26.01 | 30,000 |
| 2023-12-15 | $26.00 | $26.00 | $25.89 | $25.99 | $25.99 | 12,387 |
| 2023-12-14 | $25.82 | $26.00 | $25.82 | $26.00 | $26.00 | 10,298 |
| 2023-12-13 | $25.97 | $25.98 | $25.95 | $25.95 | $25.95 | 10,840 |
| 2023-12-12 | $25.88 | $25.97 | $25.88 | $25.97 | $25.97 | 11,806 |
| 2023-12-11 | $25.82 | $25.96 | $25.82 | $25.96 | $25.96 | 5,824 |
| 2023-12-08 | $25.92 | $25.93 | $25.83 | $25.93 | $25.93 | 4,220 |
| 2023-12-07 | $25.71 | $25.94 | $25.71 | $25.92 | $25.92 | 6,837 |
| 2023-12-06 | $25.97 | $25.97 | $25.72 | $25.88 | $25.88 | 9,615 |
| 2023-12-05 | $25.72 | $25.87 | $25.72 | $25.80 | $25.80 | 8,047 |
| 2023-12-04 | $25.75 | $25.84 | $25.75 | $25.82 | $25.82 | 7,653 |
| 2023-12-01 | $25.71 | $25.80 | $25.57 | $25.80 | $25.80 | 27,667 |
| 2023-11-30 | $25.19 | $25.75 | $25.08 | $25.75 | $25.75 | 41,182 |
| 2023-11-29 | $25.75 | $25.79 | $25.75 | $25.78 | $25.02 | 6,152 |
| 2023-11-28 | $25.72 | $25.77 | $25.72 | $25.77 | $25.01 | 8,186 |
| 2023-11-27 | $25.72 | $25.79 | $25.72 | $25.79 | $25.03 | 15,394 |
| 2023-11-24 | $25.76 | $25.76 | $25.72 | $25.73 | $24.98 | 7,397 |
| 2023-11-22 | $25.75 | $25.76 | $25.73 | $25.76 | $25.00 | 3,908 |
| 2023-11-21 | $25.77 | $25.80 | $25.77 | $25.79 | $25.03 | 3,659 |
| 2023-11-20 | $25.80 | $25.80 | $25.73 | $25.76 | $25.01 | 4,799 |
| 2023-11-17 | $25.85 | $25.90 | $25.75 | $25.75 | $25.00 | 11,247 |
| 2023-11-16 | $25.83 | $25.85 | $25.75 | $25.80 | $25.04 | 8,141 |
| 2023-11-15 | $25.84 | $25.84 | $25.80 | $25.83 | $25.07 | 6,957 |
| 2023-11-14 | $25.75 | $25.85 | $25.73 | $25.83 | $25.07 | 9,858 |
| 2023-11-13 | $25.75 | $25.84 | $25.72 | $25.84 | $25.08 | 16,387 |
| 2023-11-10 | $25.47 | $25.79 | $25.47 | $25.68 | $24.93 | 6,857 |
| 2023-11-09 | $25.64 | $25.65 | $25.53 | $25.59 | $25.59 | 7,379 |
| 2023-11-08 | $25.50 | $25.74 | $25.40 | $25.51 | $25.51 | 8,660 |
| 2023-11-07 | $25.80 | $25.80 | $25.41 | $25.45 | $25.45 | 14,220 |
| 2023-11-06 | $25.65 | $25.67 | $25.59 | $25.59 | $25.59 | 5,213 |
| 2023-11-03 | $25.35 | $25.74 | $25.35 | $25.70 | $25.70 | 13,140 |
| 2023-11-02 | $25.64 | $25.64 | $25.40 | $25.42 | $25.42 | 14,072 |
| 2023-11-01 | $25.43 | $25.43 | $25.27 | $25.35 | $25.35 | 33,338 |
| 2023-10-31 | $25.07 | $25.47 | $25.03 | $25.47 | $25.47 | 36,224 |
| 2023-10-30 | $25.22 | $25.29 | $25.03 | $25.04 | $25.04 | 15,542 |
| 2023-10-27 | $25.31 | $25.31 | $24.93 | $25.00 | $25.00 | 13,121 |
| 2023-10-26 | $25.20 | $25.24 | $24.76 | $25.24 | $25.24 | 13,237 |
| 2023-10-25 | $25.25 | $25.35 | $25.07 | $25.18 | $25.18 | 5,041 |
| 2023-10-24 | $25.15 | $25.34 | $25.13 | $25.34 | $25.34 | 4,087 |
| 2023-10-23 | $25.28 | $25.28 | $25.11 | $25.21 | $25.21 | 6,134 |
| 2023-10-20 | $25.42 | $25.42 | $25.17 | $25.17 | $25.17 | 5,008 |
| 2023-10-19 | $25.30 | $25.38 | $25.11 | $25.11 | $25.11 | 7,177 |
| 2023-10-18 | $25.35 | $25.39 | $25.31 | $25.38 | $25.38 | 4,760 |
| 2023-10-17 | $25.44 | $25.44 | $25.27 | $25.33 | $25.33 | 8,695 |
| 2023-10-16 | $25.43 | $25.50 | $25.31 | $25.33 | $25.33 | 4,557 |
| 2023-10-13 | $25.43 | $25.53 | $25.31 | $25.32 | $25.32 | 1,564 |
| 2023-10-12 | $25.39 | $25.44 | $25.33 | $25.40 | $25.40 | 9,539 |
| 2023-10-11 | $25.39 | $25.56 | $25.39 | $25.53 | $25.53 | 1,521 |
| 2023-10-10 | $25.42 | $25.46 | $25.29 | $25.40 | $25.40 | 19,455 |
| 2023-10-09 | $25.74 | $25.74 | $25.35 | $25.45 | $25.45 | 3,698 |
| 2023-10-06 | $25.40 | $25.52 | $25.30 | $25.31 | $25.31 | 5,647 |
| 2023-10-05 | $25.38 | $25.48 | $25.38 | $25.40 | $25.40 | 8,353 |
| 2023-10-04 | $25.40 | $25.50 | $25.27 | $25.33 | $25.33 | 10,899 |
| 2023-10-03 | $25.40 | $25.45 | $25.40 | $25.42 | $25.42 | 4,066 |
| 2023-10-02 | $25.66 | $25.68 | $25.43 | $25.63 | $25.63 | 5,196 |
| 2023-09-29 | $25.54 | $25.77 | $25.47 | $25.76 | $25.76 | 34,635 |
| 2023-09-28 | $25.48 | $25.61 | $25.42 | $25.43 | $25.43 | 2,822 |
| 2023-09-27 | $25.56 | $25.56 | $25.37 | $25.40 | $25.40 | 3,497 |
| 2023-09-26 | $25.49 | $25.49 | $25.37 | $25.40 | $25.40 | 6,750 |
| 2023-09-25 | $25.35 | $25.49 | $25.32 | $25.48 | $25.48 | 6,019 |
| 2023-09-22 | $25.46 | $25.47 | $25.42 | $25.46 | $25.46 | 1,304 |
| 2023-09-21 | $25.44 | $25.44 | $25.40 | $25.40 | $25.40 | 3,786 |
| 2023-09-20 | $25.56 | $25.58 | $25.42 | $25.58 | $25.58 | 3,197 |
| 2023-09-19 | $25.46 | $25.56 | $25.44 | $25.56 | $25.56 | 7,051 |
| 2023-09-18 | $25.45 | $25.80 | $25.29 | $25.45 | $25.45 | 8,849 |
| 2023-09-15 | $25.84 | $25.84 | $25.37 | $25.45 | $25.45 | 25,180 |
| 2023-09-14 | $25.52 | $25.52 | $25.39 | $25.43 | $25.43 | 31,444 |
| 2023-09-13 | $25.59 | $25.59 | $25.40 | $25.49 | $25.49 | 4,355 |
| 2023-09-12 | $25.40 | $25.49 | $25.28 | $25.40 | $25.40 | 7,759 |
| 2023-09-11 | $25.45 | $25.47 | $25.42 | $25.43 | $25.43 | 6,653 |
| 2023-09-08 | $25.59 | $25.59 | $25.44 | $25.44 | $25.44 | 2,718 |
| 2023-09-07 | $25.39 | $25.46 | $25.39 | $25.41 | $25.41 | 981 |
| 2023-09-06 | $25.28 | $25.49 | $25.28 | $25.47 | $25.47 | 7,736 |
| 2023-09-05 | $25.03 | $25.57 | $25.03 | $25.41 | $25.41 | 3,009 |
| 2023-09-01 | $25.01 | $25.56 | $25.01 | $25.55 | $25.55 | 3,827 |
| 2023-08-31 | $25.50 | $25.64 | $24.91 | $25.60 | $25.60 | 35,361 |
| 2023-08-30 | $25.81 | $25.81 | $25.73 | $25.79 | $25.04 | 8,717 |
| 2023-08-29 | $25.85 | $25.85 | $25.71 | $25.78 | $25.03 | 10,873 |
| 2023-08-28 | $25.67 | $25.84 | $25.65 | $25.84 | $25.09 | 11,718 |
| 2023-08-25 | $25.63 | $25.63 | $25.50 | $25.61 | $24.86 | 11,437 |
| 2023-08-24 | $25.65 | $25.71 | $25.51 | $25.51 | $24.77 | 4,981 |
| 2023-08-23 | $25.40 | $25.63 | $25.40 | $25.58 | $24.84 | 6,477 |
| 2023-08-22 | $25.64 | $25.66 | $25.47 | $25.54 | $24.80 | 12,164 |
| 2023-08-21 | $25.65 | $25.69 | $25.63 | $25.66 | $24.91 | 5,559 |
| 2023-08-18 | $25.62 | $25.69 | $25.62 | $25.62 | $24.87 | 3,387 |
| 2023-08-17 | $25.66 | $25.73 | $25.56 | $25.62 | $24.87 | 9,328 |
| 2023-08-16 | $25.61 | $25.73 | $25.55 | $25.65 | $24.90 | 5,316 |
| 2023-08-15 | $25.70 | $25.70 | $25.51 | $25.64 | $24.89 | 8,396 |
| 2023-08-14 | $25.64 | $25.75 | $25.60 | $25.75 | $25.00 | 13,297 |
| 2023-08-11 | $25.55 | $25.65 | $25.53 | $25.65 | $24.90 | 9,435 |
| 2023-08-10 | $25.53 | $25.70 | $25.53 | $25.60 | $24.85 | 10,178 |
| 2023-08-09 | $25.60 | $25.64 | $25.60 | $25.60 | $24.86 | 10,389 |
| 2023-08-08 | $25.70 | $25.70 | $25.58 | $25.59 | $24.85 | 2,498 |
| 2023-08-07 | $25.56 | $25.64 | $25.47 | $25.64 | $24.89 | 7,329 |
| 2023-08-04 | $25.39 | $25.58 | $25.39 | $25.54 | $24.80 | 3,722 |
| 2023-08-03 | $25.57 | $25.57 | $25.39 | $25.40 | $24.66 | 6,441 |
| 2023-08-02 | $25.54 | $25.62 | $25.40 | $25.43 | $24.69 | 10,935 |
| 2023-08-01 | $25.59 | $25.62 | $25.50 | $25.61 | $24.86 | 12,427 |
| 2023-07-31 | $25.37 | $25.56 | $25.37 | $25.56 | $24.82 | 15,378 |
| 2023-07-28 | $25.42 | $25.50 | $25.25 | $25.36 | $24.62 | 5,353 |
| 2023-07-27 | $25.42 | $25.42 | $25.35 | $25.39 | $24.65 | 8,091 |
| 2023-07-26 | $25.30 | $25.51 | $25.06 | $25.11 | $24.38 | 21,530 |
| 2023-07-25 | $25.44 | $25.44 | $25.30 | $25.33 | $24.59 | 5,800 |
| 2023-07-24 | $25.38 | $25.44 | $25.30 | $25.44 | $24.70 | 4,618 |
| 2023-07-21 | $25.26 | $25.30 | $25.26 | $25.27 | $24.53 | 3,156 |
| 2023-07-20 | $25.38 | $25.38 | $25.25 | $25.35 | $24.61 | 2,681 |
| 2023-07-19 | $25.43 | $25.43 | $25.19 | $25.30 | $25.30 | 29,124 |
| 2023-07-18 | $25.42 | $25.42 | $25.25 | $25.41 | $25.41 | 5,311 |
| 2023-07-17 | $25.27 | $25.37 | $25.27 | $25.30 | $25.30 | 10,881 |
| 2023-07-14 | $25.20 | $25.44 | $25.20 | $25.43 | $25.43 | 2,545 |
| 2023-07-13 | $25.42 | $25.49 | $25.21 | $25.36 | $25.36 | 4,391 |
| 2023-07-12 | $25.47 | $25.49 | $25.41 | $25.49 | $25.49 | 7,436 |
| 2023-07-11 | $25.40 | $25.46 | $25.33 | $25.44 | $25.44 | 3,515 |
| 2023-07-10 | $25.30 | $25.44 | $25.30 | $25.44 | $25.44 | 5,569 |
| 2023-07-07 | $25.33 | $25.39 | $25.32 | $25.33 | $25.33 | 5,834 |
| 2023-07-06 | $25.35 | $25.36 | $25.25 | $25.28 | $25.28 | 14,129 |
| 2023-07-05 | $25.25 | $25.37 | $25.25 | $25.35 | $25.35 | 8,333 |
| 2023-07-03 | $25.39 | $25.39 | $25.31 | $25.31 | $25.31 | 3,968 |
| 2023-06-30 | $25.29 | $25.51 | $25.19 | $25.51 | $25.51 | 33,750 |
| 2023-06-29 | $25.11 | $25.27 | $25.11 | $25.27 | $25.27 | 4,570 |
| 2023-06-28 | $25.10 | $25.29 | $25.10 | $25.26 | $25.26 | 4,016 |
| 2023-06-27 | $25.10 | $25.23 | $25.10 | $25.19 | $25.19 | 4,150 |
| 2023-06-26 | $25.06 | $25.25 | $25.06 | $25.14 | $25.14 | 2,122 |
| 2023-06-23 | $25.50 | $25.50 | $25.10 | $25.10 | $25.10 | 4,429 |
| 2023-06-22 | $25.10 | $25.17 | $25.10 | $25.16 | $25.16 | 3,902 |
| 2023-06-21 | $25.09 | $25.25 | $25.09 | $25.16 | $25.16 | 4,911 |
| 2023-06-20 | $25.08 | $25.33 | $25.07 | $25.11 | $25.11 | 7,427 |
| 2023-06-16 | $25.16 | $25.34 | $24.86 | $25.08 | $25.08 | 12,321 |
| 2023-06-15 | $25.49 | $25.49 | $25.10 | $25.20 | $25.20 | 22,408 |
| 2023-06-14 | $25.01 | $25.29 | $24.90 | $25.27 | $25.27 | 6,834 |
| 2023-06-13 | $25.17 | $25.23 | $25.12 | $25.23 | $25.23 | 6,805 |
| 2023-06-12 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 5,729 |
| 2023-06-09 | $25.06 | $25.10 | $25.00 | $25.07 | $25.07 | 4,207 |
| 2023-06-08 | $24.90 | $25.04 | $24.90 | $25.00 | $25.00 | 15,244 |
| 2023-06-07 | $24.80 | $25.00 | $24.80 | $24.97 | $24.97 | 7,711 |
| 2023-06-06 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 8,979 |
| 2023-06-05 | $24.80 | $24.81 | $24.74 | $24.78 | $24.78 | 6,795 |
| 2023-06-02 | $24.61 | $24.87 | $24.61 | $24.76 | $24.76 | 25,293 |
| 2023-06-01 | $24.99 | $25.14 | $24.55 | $24.80 | $24.80 | 12,410 |
| 2023-05-31 | $24.35 | $25.16 | $24.31 | $25.16 | $25.16 | 32,194 |
| 2023-05-30 | $25.00 | $25.13 | $24.85 | $25.13 | $24.42 | 17,444 |
| 2023-05-26 | $24.99 | $25.00 | $24.84 | $24.99 | $24.28 | 17,516 |
| 2023-05-25 | $25.00 | $25.00 | $24.85 | $25.00 | $24.29 | 4,230 |
| 2023-05-24 | $24.94 | $25.00 | $24.94 | $25.00 | $24.29 | 3,002 |
| 2023-05-23 | $24.95 | $25.00 | $24.95 | $25.00 | $24.29 | 3,733 |
| 2023-05-22 | $24.81 | $25.00 | $24.81 | $24.95 | $24.24 | 15,859 |
| 2023-05-19 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 1,993 |
| 2023-05-18 | $25.00 | $25.00 | $24.90 | $25.00 | $25.00 | 6,330 |
| 2023-05-17 | $24.64 | $25.06 | $24.59 | $24.95 | $24.95 | 15,462 |
| 2023-05-16 | $24.90 | $24.90 | $24.60 | $24.70 | $24.70 | 8,970 |
| 2023-05-15 | $24.87 | $24.88 | $24.73 | $24.85 | $24.85 | 3,356 |
| 2023-05-12 | $24.68 | $24.86 | $24.61 | $24.61 | $24.61 | 3,710 |
| 2023-05-11 | $24.67 | $24.70 | $24.65 | $24.67 | $24.67 | 4,801 |
| 2023-05-10 | $24.65 | $24.70 | $24.60 | $24.60 | $24.60 | 1,858 |
| 2023-05-09 | $24.55 | $24.59 | $24.55 | $24.59 | $24.59 | 2,437 |
| 2023-05-08 | $24.65 | $24.65 | $24.50 | $24.51 | $24.51 | 3,428 |
| 2023-05-05 | $24.61 | $24.70 | $24.17 | $24.48 | $24.48 | 20,325 |
| 2023-05-04 | $24.41 | $24.64 | $24.09 | $24.09 | $24.09 | 6,484 |
| 2023-05-03 | $24.65 | $24.74 | $24.51 | $24.51 | $24.51 | 6,383 |
| 2023-05-02 | $24.75 | $24.75 | $24.51 | $24.59 | $24.59 | 10,308 |
| 2023-05-01 | $25.04 | $25.04 | $24.70 | $24.75 | $24.75 | 7,578 |
| 2023-04-28 | $24.74 | $24.77 | $24.70 | $24.77 | $24.77 | 26,056 |
| 2023-04-27 | $24.76 | $24.76 | $24.71 | $24.74 | $24.74 | 4,776 |
| 2023-04-26 | $24.62 | $24.87 | $24.62 | $24.71 | $24.71 | 4,621 |
| 2023-04-25 | $24.69 | $24.84 | $24.69 | $24.78 | $24.78 | 4,555 |
| 2023-04-24 | $24.90 | $24.92 | $24.85 | $24.85 | $24.85 | 1,783 |
| 2023-04-21 | $24.87 | $24.96 | $24.77 | $24.77 | $24.77 | 4,039 |
| 2023-04-20 | $24.76 | $24.80 | $24.75 | $24.75 | $24.75 | 1,243 |
| 2023-04-19 | $24.85 | $25.00 | $24.76 | $24.83 | $24.83 | 10,173 |
| 2023-04-18 | $24.78 | $24.87 | $24.75 | $24.81 | $24.81 | 4,594 |
| 2023-04-17 | $24.60 | $24.75 | $24.49 | $24.75 | $24.75 | 13,694 |
| 2023-04-14 | $24.45 | $24.55 | $24.43 | $24.51 | $24.51 | 10,672 |
| 2023-04-13 | $24.45 | $24.50 | $24.40 | $24.46 | $24.46 | 16,766 |
| 2023-04-12 | $24.28 | $24.50 | $24.28 | $24.47 | $24.47 | 22,274 |
| 2023-04-11 | $24.05 | $24.30 | $24.05 | $24.30 | $24.30 | 8,725 |
| 2023-04-10 | $23.96 | $24.10 | $23.96 | $24.10 | $24.10 | 15,135 |
| 2023-04-06 | $24.06 | $24.06 | $23.92 | $24.00 | $24.00 | 11,852 |
| 2023-04-05 | $23.77 | $24.09 | $23.77 | $23.95 | $23.95 | 6,046 |
| 2023-04-04 | $24.10 | $24.10 | $23.81 | $23.89 | $23.89 | 15,447 |
| 2023-04-03 | $23.57 | $24.30 | $23.57 | $24.06 | $24.06 | 52,444 |
| 2023-03-31 | $23.78 | $23.96 | $22.60 | $23.26 | $23.26 | 380,499 |
| 2023-03-30 | $23.98 | $24.06 | $23.33 | $23.74 | $23.74 | 18,256 |
| 2023-03-29 | $23.96 | $24.09 | $23.55 | $23.67 | $23.67 | 18,562 |
| 2023-03-28 | $24.17 | $24.17 | $23.62 | $23.62 | $23.62 | 10,398 |
| 2023-03-27 | $23.96 | $24.19 | $23.50 | $23.91 | $23.91 | 17,959 |
| 2023-03-24 | $23.70 | $24.09 | $23.70 | $24.02 | $24.02 | 4,457 |
| 2023-03-23 | $24.06 | $24.30 | $23.91 | $23.91 | $23.91 | 7,619 |
| 2023-03-22 | $24.17 | $24.39 | $23.94 | $23.94 | $23.94 | 7,618 |
| 2023-03-21 | $23.79 | $24.14 | $23.79 | $24.10 | $24.10 | 15,292 |
| 2023-03-20 | $23.79 | $23.94 | $23.76 | $23.80 | $23.80 | 7,408 |
| 2023-03-17 | $24.19 | $24.19 | $23.84 | $23.84 | $23.84 | 2,445 |
| 2023-03-16 | $24.03 | $24.22 | $23.70 | $24.20 | $24.20 | 13,924 |
| 2023-03-15 | $24.25 | $24.25 | $23.89 | $23.97 | $23.97 | 20,132 |
| 2023-03-14 | $24.05 | $24.25 | $23.95 | $24.20 | $24.20 | 8,639 |
| 2023-03-13 | $24.64 | $24.64 | $23.51 | $24.21 | $24.21 | 36,614 |
| 2023-03-10 | $24.90 | $25.04 | $24.40 | $24.67 | $24.67 | 25,605 |
| 2023-03-09 | $25.08 | $25.10 | $24.91 | $24.91 | $24.91 | 11,237 |
| 2023-03-08 | $25.10 | $25.15 | $25.00 | $25.09 | $25.09 | 18,304 |
| 2023-03-07 | $25.12 | $25.17 | $24.97 | $25.00 | $25.00 | 15,739 |
| 2023-03-06 | $25.08 | $25.18 | $24.98 | $25.12 | $25.12 | 43,117 |
| 2023-03-03 | $24.94 | $25.03 | $24.94 | $24.96 | $24.96 | 10,050 |
| 2023-03-02 | $24.98 | $24.99 | $24.91 | $24.98 | $24.98 | 10,396 |
| 2023-03-01 | $25.13 | $25.21 | $24.91 | $25.21 | $25.21 | 3,394 |
| 2023-02-28 | $25.00 | $25.31 | $24.90 | $25.31 | $25.31 | 26,037 |
| 2023-02-27 | $25.66 | $25.71 | $25.47 | $25.67 | $24.96 | 13,782 |
| 2023-02-24 | $25.55 | $25.55 | $25.40 | $25.50 | $24.80 | 8,180 |
| 2023-02-23 | $25.55 | $25.64 | $25.50 | $25.64 | $24.93 | 4,550 |
| 2023-02-22 | $25.51 | $25.55 | $25.43 | $25.50 | $24.80 | 7,074 |
| 2023-02-21 | $25.59 | $25.59 | $25.35 | $25.36 | $24.66 | 11,062 |
| 2023-02-17 | $25.50 | $25.65 | $25.40 | $25.58 | $24.87 | 10,749 |
| 2023-02-16 | $25.52 | $25.64 | $25.52 | $25.64 | $24.93 | 3,881 |
| 2023-02-15 | $25.52 | $25.61 | $25.36 | $25.59 | $24.88 | 4,242 |
| 2023-02-14 | $25.29 | $25.74 | $25.29 | $25.72 | $25.01 | 4,876 |
| 2023-02-13 | $25.40 | $25.59 | $25.40 | $25.59 | $24.88 | 8,501 |
| 2023-02-10 | $25.18 | $25.38 | $25.11 | $25.38 | $24.68 | 3,962 |
| 2023-02-09 | $25.45 | $25.47 | $25.16 | $25.21 | $24.51 | 6,726 |
| 2023-02-08 | $25.20 | $25.48 | $25.20 | $25.24 | $24.54 | 6,911 |
| 2023-02-07 | $25.28 | $25.32 | $25.05 | $25.14 | $24.45 | 11,313 |
| 2023-02-06 | $25.60 | $25.60 | $25.25 | $25.36 | $24.66 | 4,573 |
| 2023-02-03 | $25.09 | $25.80 | $25.09 | $25.60 | $24.89 | 14,686 |
| 2023-02-02 | $25.35 | $26.10 | $25.29 | $25.96 | $25.24 | 14,761 |
| 2023-02-01 | $25.28 | $25.37 | $25.11 | $25.37 | $24.67 | 8,498 |
| 2023-01-31 | $25.28 | $25.28 | $24.92 | $25.02 | $24.33 | 28,034 |
| 2023-01-30 | $25.35 | $25.39 | $25.19 | $25.28 | $24.58 | 11,341 |
| 2023-01-27 | $24.88 | $25.42 | $24.88 | $25.42 | $24.72 | 9,799 |
| 2023-01-26 | $24.80 | $25.00 | $24.71 | $25.00 | $24.31 | 9,782 |
| 2023-01-25 | $24.68 | $24.87 | $24.68 | $24.87 | $24.18 | 6,490 |
| 2023-01-24 | $24.84 | $24.85 | $24.65 | $24.85 | $24.16 | 3,770 |
| 2023-01-23 | $24.69 | $24.84 | $24.52 | $24.84 | $24.15 | 8,391 |
| 2023-01-20 | $24.55 | $24.67 | $24.44 | $24.51 | $23.83 | 8,240 |
| 2023-01-19 | $24.60 | $24.66 | $24.60 | $24.66 | $23.98 | 2,926 |
| 2023-01-18 | $24.55 | $24.83 | $24.52 | $24.83 | $24.14 | 6,596 |
| 2023-01-17 | $24.58 | $24.58 | $24.37 | $24.50 | $23.82 | 10,050 |
| 2023-01-13 | $24.45 | $24.58 | $24.45 | $24.58 | $23.90 | 5,752 |
| 2023-01-12 | $24.13 | $24.59 | $24.13 | $24.57 | $23.89 | 8,944 |
| 2023-01-11 | $24.24 | $24.36 | $24.24 | $24.33 | $23.66 | 1,630 |
| 2023-01-10 | $23.99 | $24.37 | $23.99 | $24.37 | $23.70 | 5,228 |
| 2023-01-09 | $24.48 | $24.48 | $23.95 | $24.18 | $23.51 | 8,262 |
| 2023-01-06 | $23.90 | $24.48 | $23.50 | $24.48 | $23.80 | 13,343 |
| 2023-01-05 | $22.90 | $23.90 | $22.90 | $23.90 | $23.24 | 8,724 |
| 2023-01-04 | $23.05 | $23.49 | $22.88 | $23.36 | $22.71 | 11,295 |
| 2023-01-03 | $22.69 | $22.99 | $22.69 | $22.99 | $22.35 | 12,035 |
| 2022-12-30 | $22.80 | $23.12 | $22.34 | $22.55 | $21.93 | 35,356 |
| 2022-12-29 | $22.92 | $23.19 | $22.70 | $22.99 | $22.35 | 14,580 |
| 2022-12-28 | $23.35 | $23.35 | $22.37 | $23.00 | $22.36 | 29,941 |
| 2022-12-27 | $22.51 | $23.39 | $22.51 | $23.17 | $22.53 | 15,841 |
| 2022-12-23 | $22.28 | $22.40 | $22.12 | $22.40 | $21.78 | 12,034 |
| 2022-12-22 | $22.31 | $22.35 | $21.91 | $21.92 | $21.31 | 14,456 |
| 2022-12-21 | $22.49 | $22.72 | $22.10 | $22.23 | $21.62 | 20,433 |
| 2022-12-20 | $22.53 | $22.76 | $22.44 | $22.71 | $22.08 | 10,285 |
| 2022-12-19 | $22.74 | $22.74 | $22.51 | $22.63 | $22.00 | 12,744 |
| 2022-12-16 | $22.59 | $23.02 | $22.38 | $22.80 | $22.17 | 25,901 |
| 2022-12-15 | $22.93 | $23.36 | $22.48 | $22.62 | $22.00 | 13,172 |
| 2022-12-14 | $23.16 | $23.29 | $22.81 | $23.08 | $22.44 | 11,420 |
| 2022-12-13 | $22.91 | $23.14 | $22.56 | $23.14 | $22.50 | 18,325 |
| 2022-12-12 | $22.56 | $23.44 | $22.28 | $22.60 | $21.98 | 38,113 |
| 2022-12-09 | $23.03 | $23.03 | $22.56 | $22.60 | $21.98 | 18,450 |
| 2022-12-08 | $23.40 | $23.45 | $23.10 | $23.10 | $22.46 | 5,493 |
| 2022-12-07 | $23.47 | $23.55 | $23.37 | $23.37 | $22.72 | 8,934 |
| 2022-12-06 | $23.65 | $23.76 | $23.36 | $23.36 | $22.71 | 6,766 |
| 2022-12-05 | $23.73 | $23.86 | $23.59 | $23.65 | $23.00 | 5,815 |
| 2022-12-02 | $23.89 | $24.09 | $23.65 | $23.86 | $23.20 | 16,911 |
| 2022-12-01 | $23.85 | $23.90 | $23.71 | $23.89 | $23.23 | 12,532 |
| 2022-11-30 | $23.55 | $23.95 | $23.51 | $23.95 | $23.29 | 40,005 |
| 2022-11-29 | $23.87 | $24.19 | $23.87 | $24.08 | $22.80 | 19,925 |
| 2022-11-28 | $24.07 | $24.07 | $23.77 | $23.91 | $22.64 | 17,697 |
| 2022-11-25 | $24.10 | $24.15 | $23.96 | $23.98 | $22.71 | 4,242 |
| 2022-11-23 | $23.99 | $24.10 | $23.96 | $24.00 | $22.73 | 5,347 |
| 2022-11-22 | $23.96 | $24.20 | $23.91 | $23.99 | $22.72 | 17,818 |
| 2022-11-21 | $23.90 | $24.05 | $23.80 | $23.92 | $22.65 | 7,903 |
| 2022-11-18 | $23.85 | $24.04 | $23.51 | $23.88 | $22.62 | 18,268 |
| 2022-11-17 | $23.65 | $23.65 | $23.35 | $23.36 | $22.12 | 22,116 |
| 2022-11-16 | $23.85 | $24.02 | $23.65 | $23.65 | $22.40 | 27,332 |
| 2022-11-15 | $23.99 | $24.08 | $23.84 | $23.89 | $22.63 | 18,323 |
| 2022-11-14 | $24.01 | $24.21 | $23.72 | $23.72 | $22.46 | 46,517 |
| 2022-11-11 | $23.60 | $24.00 | $23.60 | $23.98 | $23.98 | 46,123 |
| 2022-11-10 | $22.96 | $23.69 | $22.96 | $23.69 | $23.69 | 33,688 |
| 2022-11-09 | $23.20 | $23.20 | $22.77 | $22.85 | $22.85 | 25,888 |
| 2022-11-08 | $23.23 | $23.74 | $23.20 | $23.34 | $23.34 | 51,536 |
| 2022-11-07 | $23.16 | $23.35 | $23.01 | $23.27 | $23.27 | 14,957 |
| 2022-11-04 | $23.26 | $23.35 | $23.13 | $23.15 | $23.15 | 13,582 |
| 2022-11-03 | $23.00 | $23.32 | $23.00 | $23.21 | $23.21 | 16,432 |
| 2022-11-02 | $23.10 | $23.40 | $23.00 | $23.12 | $23.12 | 26,174 |
| 2022-11-01 | $23.21 | $23.21 | $23.00 | $23.13 | $23.13 | 9,442 |
| 2022-10-31 | $22.79 | $23.29 | $22.60 | $23.16 | $23.16 | 49,212 |
| 2022-10-28 | $22.39 | $22.76 | $22.27 | $22.76 | $22.76 | 40,174 |
| 2022-10-27 | $22.31 | $22.39 | $22.21 | $22.32 | $22.32 | 5,746 |
| 2022-10-26 | $22.29 | $22.39 | $22.15 | $22.39 | $22.39 | 27,384 |
| 2022-10-25 | $22.21 | $22.29 | $22.19 | $22.28 | $22.28 | 19,400 |
| 2022-10-24 | $22.06 | $22.30 | $22.06 | $22.20 | $22.20 | 2,150 |
| 2022-10-21 | $22.12 | $22.29 | $22.12 | $22.25 | $22.25 | 11,852 |
| 2022-10-20 | $22.20 | $22.36 | $22.17 | $22.21 | $22.21 | 4,506 |
| 2022-10-19 | $22.38 | $22.39 | $22.20 | $22.27 | $22.27 | 7,755 |
| 2022-10-18 | $22.39 | $22.39 | $22.06 | $22.39 | $22.39 | 7,966 |
| 2022-10-17 | $22.39 | $22.39 | $22.27 | $22.38 | $22.38 | 12,120 |
| 2022-10-14 | $22.04 | $22.38 | $22.04 | $22.26 | $22.26 | 7,221 |
| 2022-10-13 | $21.81 | $22.25 | $21.81 | $22.03 | $22.03 | 14,612 |
| 2022-10-12 | $22.00 | $22.19 | $21.95 | $22.00 | $22.00 | 14,281 |
| 2022-10-11 | $21.70 | $22.19 | $21.70 | $22.03 | $22.03 | 10,970 |
| 2022-10-10 | $22.38 | $22.40 | $21.82 | $21.82 | $21.82 | 8,752 |
| 2022-10-07 | $22.35 | $22.52 | $22.07 | $22.24 | $22.24 | 8,730 |
| 2022-10-06 | $22.57 | $22.84 | $22.50 | $22.51 | $22.51 | 8,349 |
| 2022-10-05 | $22.92 | $22.92 | $22.43 | $22.52 | $22.52 | 16,429 |
| 2022-10-04 | $22.77 | $22.99 | $22.77 | $22.89 | $22.89 | 8,708 |
| 2022-10-03 | $21.99 | $22.59 | $21.97 | $22.55 | $22.55 | 8,187 |
| 2022-09-30 | $22.40 | $22.61 | $21.66 | $22.24 | $22.24 | 54,729 |
| 2022-09-29 | $22.93 | $22.93 | $22.19 | $22.58 | $22.58 | 9,038 |
| 2022-09-28 | $23.43 | $23.43 | $22.56 | $22.93 | $22.93 | 28,820 |
| 2022-09-27 | $22.78 | $23.70 | $22.53 | $22.73 | $22.73 | 25,692 |
| 2022-09-26 | $23.46 | $23.63 | $22.72 | $22.82 | $22.82 | 36,352 |
| 2022-09-23 | $23.85 | $23.85 | $23.38 | $23.58 | $23.58 | 34,535 |
| 2022-09-22 | $24.07 | $24.10 | $23.84 | $23.99 | $23.99 | 27,198 |
| 2022-09-21 | $23.95 | $24.19 | $23.87 | $24.08 | $24.08 | 20,443 |
| 2022-09-20 | $23.36 | $23.98 | $23.33 | $23.92 | $23.92 | 53,184 |
| 2022-09-19 | $23.37 | $23.37 | $23.08 | $23.34 | $23.34 | 5,011 |
| 2022-09-16 | $23.31 | $23.46 | $23.22 | $23.29 | $23.29 | 10,873 |
| 2022-09-15 | $23.71 | $23.74 | $23.37 | $23.46 | $23.46 | 5,986 |
| 2022-09-14 | $23.06 | $23.63 | $23.06 | $23.63 | $23.63 | 7,952 |
| 2022-09-13 | $23.32 | $23.33 | $23.15 | $23.27 | $23.27 | 5,963 |
| 2022-09-12 | $23.49 | $23.49 | $23.16 | $23.35 | $23.35 | 5,166 |
| 2022-09-09 | $23.00 | $23.40 | $23.00 | $23.37 | $23.37 | 11,463 |
| 2022-09-08 | $22.80 | $22.94 | $22.72 | $22.84 | $22.84 | 5,025 |
| 2022-09-07 | $22.33 | $22.65 | $22.33 | $22.65 | $22.65 | 5,683 |
| 2022-09-06 | $22.78 | $22.78 | $22.34 | $22.34 | $22.34 | 4,513 |
| 2022-09-02 | $22.95 | $23.12 | $22.81 | $22.83 | $22.83 | 15,616 |
| 2022-09-01 | $23.10 | $23.29 | $23.08 | $23.08 | $23.08 | 10,407 |
| 2022-08-31 | $23.18 | $23.57 | $23.17 | $23.17 | $23.17 | 26,742 |
| 2022-08-30 | $23.83 | $23.86 | $23.71 | $23.86 | $23.31 | 24,606 |
| 2022-08-29 | $23.69 | $23.89 | $23.65 | $23.85 | $23.30 | 36,238 |
| 2022-08-26 | $23.56 | $23.74 | $23.56 | $23.70 | $23.15 | 15,596 |
| 2022-08-25 | $23.71 | $23.71 | $23.50 | $23.62 | $23.08 | 11,815 |
| 2022-08-24 | $23.41 | $23.60 | $23.34 | $23.57 | $23.03 | 7,318 |
| 2022-08-23 | $23.85 | $23.93 | $23.21 | $23.35 | $22.81 | 29,021 |
| 2022-08-22 | $23.89 | $23.97 | $23.84 | $23.87 | $23.32 | 7,414 |
| 2022-08-19 | $23.96 | $23.96 | $23.85 | $23.90 | $23.35 | 13,889 |
| 2022-08-18 | $23.91 | $24.03 | $23.91 | $24.02 | $23.46 | 9,479 |
| 2022-08-17 | $24.00 | $24.00 | $23.85 | $23.94 | $23.39 | 7,623 |
| 2022-08-16 | $24.05 | $24.05 | $23.91 | $24.00 | $23.45 | 7,847 |
| 2022-08-15 | $23.87 | $24.04 | $23.87 | $24.04 | $23.48 | 15,591 |
| 2022-08-12 | $24.05 | $24.05 | $23.97 | $24.04 | $23.48 | 9,597 |
| 2022-08-11 | $24.04 | $24.04 | $23.87 | $23.95 | $23.39 | 13,679 |
| 2022-08-10 | $24.05 | $24.05 | $23.87 | $24.04 | $23.48 | 10,606 |
| 2022-08-09 | $23.90 | $24.04 | $23.87 | $24.02 | $23.46 | 9,632 |
| 2022-08-08 | $23.96 | $24.00 | $23.96 | $23.98 | $23.42 | 9,170 |
| 2022-08-05 | $23.88 | $24.04 | $23.73 | $23.96 | $23.41 | 5,913 |
| 2022-08-04 | $24.09 | $24.09 | $23.57 | $24.09 | $23.53 | 18,208 |
| 2022-08-03 | $24.10 | $24.10 | $23.82 | $24.01 | $23.46 | 9,243 |
| 2022-08-02 | $24.08 | $24.10 | $23.86 | $24.05 | $23.49 | 49,599 |
| 2022-08-01 | $23.89 | $24.06 | $23.89 | $23.99 | $23.44 | 10,199 |
| 2022-07-29 | $23.34 | $24.00 | $23.30 | $23.95 | $23.40 | 28,532 |
| 2022-07-28 | $23.35 | $23.35 | $23.23 | $23.31 | $22.77 | 8,639 |
| 2022-07-27 | $23.30 | $23.33 | $23.25 | $23.28 | $22.74 | 15,791 |
| 2022-07-26 | $23.23 | $23.30 | $23.20 | $23.30 | $22.76 | 1,172 |
| 2022-07-25 | $23.22 | $23.33 | $23.13 | $23.32 | $22.78 | 7,671 |
| 2022-07-22 | $23.35 | $23.35 | $23.09 | $23.09 | $22.56 | 5,036 |
| 2022-07-21 | $23.10 | $23.34 | $23.10 | $23.34 | $22.80 | 4,253 |
| 2022-07-20 | $23.04 | $23.28 | $23.04 | $23.24 | $22.70 | 2,933 |
| 2022-07-19 | $22.70 | $23.14 | $22.70 | $23.14 | $22.61 | 5,245 |
| 2022-07-18 | $22.75 | $22.90 | $22.70 | $22.70 | $22.18 | 6,351 |
| 2022-07-15 | $22.45 | $22.74 | $22.45 | $22.74 | $22.21 | 8,257 |
| 2022-07-14 | $22.35 | $22.45 | $22.20 | $22.44 | $21.92 | 5,231 |
| 2022-07-13 | $22.76 | $23.00 | $22.01 | $22.35 | $21.83 | 27,520 |
| 2022-07-12 | $23.40 | $23.40 | $22.90 | $22.94 | $22.41 | 4,912 |
| 2022-07-11 | $22.92 | $23.41 | $22.92 | $23.40 | $22.86 | 1,865 |
| 2022-07-08 | $22.69 | $22.87 | $22.69 | $22.87 | $22.34 | 3,307 |
| 2022-07-07 | $22.84 | $22.99 | $22.71 | $22.99 | $22.46 | 3,123 |
| 2022-07-06 | $22.80 | $22.81 | $22.77 | $22.77 | $22.24 | 1,799 |
| 2022-07-05 | $23.21 | $23.38 | $22.78 | $22.78 | $22.25 | 6,121 |
| 2022-07-01 | $23.20 | $23.49 | $23.14 | $23.40 | $23.40 | 5,202 |
| 2022-06-30 | $23.36 | $23.48 | $23.00 | $23.05 | $23.05 | 17,490 |
| 2022-06-29 | $23.04 | $23.37 | $23.04 | $23.24 | $23.24 | 2,094 |
| 2022-06-28 | $23.12 | $23.67 | $23.12 | $23.45 | $23.45 | 12,431 |
| 2022-06-27 | $23.00 | $23.22 | $22.90 | $23.22 | $23.22 | 4,168 |
| 2022-06-24 | $22.89 | $23.00 | $22.89 | $22.93 | $22.93 | 2,142 |
| 2022-06-23 | $23.02 | $23.02 | $22.86 | $23.00 | $23.00 | 13,275 |
| 2022-06-22 | $22.52 | $22.96 | $22.52 | $22.93 | $22.93 | 11,316 |
| 2022-06-21 | $22.92 | $23.05 | $22.65 | $22.94 | $22.94 | 11,070 |
| 2022-06-17 | $23.23 | $23.23 | $22.60 | $22.89 | $22.89 | 8,451 |
| 2022-06-16 | $22.85 | $23.18 | $22.23 | $22.98 | $22.98 | 14,461 |
| 2022-06-15 | $23.26 | $23.29 | $22.64 | $23.25 | $23.25 | 10,166 |
| 2022-06-14 | $22.29 | $22.83 | $22.13 | $22.74 | $22.74 | 11,605 |
| 2022-06-13 | $22.86 | $22.86 | $22.21 | $22.21 | $22.21 | 15,366 |
| 2022-06-10 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 5,298 |
| 2022-06-09 | $23.75 | $24.00 | $23.56 | $23.56 | $23.56 | 5,227 |
| 2022-06-08 | $24.04 | $24.25 | $23.89 | $23.89 | $23.89 | 1,941 |
| 2022-06-07 | $24.10 | $24.10 | $23.92 | $23.96 | $23.96 | 9,549 |
| 2022-06-06 | $24.12 | $24.25 | $24.00 | $24.23 | $24.23 | 3,787 |
| 2022-06-03 | $24.00 | $24.29 | $23.65 | $24.16 | $24.16 | 7,731 |
| 2022-06-02 | $23.73 | $24.10 | $23.73 | $24.02 | $24.02 | 3,945 |
| 2022-06-01 | $23.70 | $23.82 | $23.60 | $23.81 | $23.81 | 15,224 |
| 2022-05-31 | $23.09 | $23.71 | $23.01 | $23.70 | $23.70 | 21,029 |
| 2022-05-27 | $23.20 | $23.55 | $23.19 | $23.47 | $23.01 | 10,940 |
| 2022-05-26 | $22.92 | $23.33 | $22.90 | $23.16 | $22.70 | 9,381 |
| 2022-05-25 | $22.84 | $22.91 | $22.81 | $22.85 | $22.40 | 11,103 |
| 2022-05-24 | $22.70 | $22.74 | $22.43 | $22.73 | $22.28 | 3,739 |
| 2022-05-23 | $22.90 | $22.90 | $22.54 | $22.57 | $22.12 | 5,923 |
| 2022-05-20 | $22.55 | $22.92 | $22.49 | $22.81 | $22.36 | 9,302 |
| 2022-05-19 | $22.16 | $22.39 | $22.16 | $22.39 | $21.95 | 2,852 |
| 2022-05-18 | $22.02 | $22.38 | $22.02 | $22.28 | $21.84 | 3,849 |
| 2022-05-17 | $22.31 | $22.59 | $22.03 | $22.09 | $21.65 | 9,227 |
| 2022-05-16 | $22.21 | $22.58 | $22.21 | $22.23 | $21.79 | 11,409 |
| 2022-05-13 | $22.26 | $22.60 | $21.94 | $22.49 | $22.05 | 12,999 |
| 2022-05-12 | $22.90 | $22.90 | $22.40 | $22.53 | $22.08 | 9,342 |
| 2022-05-11 | $23.10 | $23.25 | $22.88 | $22.88 | $22.43 | 3,562 |
| 2022-05-10 | $23.33 | $23.33 | $23.06 | $23.06 | $22.60 | 5,630 |
| 2022-05-09 | $23.60 | $23.62 | $22.77 | $22.77 | $22.32 | 18,893 |
| 2022-05-06 | $23.78 | $23.85 | $23.30 | $23.80 | $23.33 | 7,180 |
| 2022-05-05 | $24.00 | $24.00 | $23.75 | $23.76 | $23.29 | 8,035 |
| 2022-05-04 | $23.84 | $24.04 | $23.78 | $23.82 | $23.35 | 20,848 |
| 2022-05-03 | $23.90 | $23.90 | $23.73 | $23.76 | $23.29 | 10,850 |
| 2022-05-02 | $23.92 | $23.95 | $23.83 | $23.90 | $23.43 | 15,623 |
| 2022-04-29 | $23.57 | $24.00 | $23.56 | $24.00 | $23.53 | 25,402 |
| 2022-04-28 | $23.74 | $23.82 | $23.41 | $23.82 | $23.35 | 15,033 |
| 2022-04-27 | $23.45 | $23.75 | $23.45 | $23.60 | $23.13 | 10,797 |
| 2022-04-26 | $23.83 | $23.83 | $23.56 | $23.57 | $23.10 | 11,392 |
| 2022-04-25 | $23.39 | $23.85 | $23.39 | $23.69 | $23.22 | 17,088 |
| 2022-04-22 | $23.16 | $23.74 | $23.16 | $23.69 | $23.22 | 10,715 |
| 2022-04-21 | $23.80 | $23.80 | $23.54 | $23.66 | $23.19 | 7,613 |
| 2022-04-20 | $23.56 | $23.90 | $23.47 | $23.72 | $23.25 | 11,295 |
| 2022-04-19 | $23.16 | $23.60 | $23.16 | $23.60 | $23.13 | 10,918 |
| 2022-04-18 | $23.28 | $23.47 | $23.28 | $23.39 | $22.93 | 3,222 |
| 2022-04-14 | $23.41 | $23.63 | $23.24 | $23.43 | $22.96 | 21,743 |
| 2022-04-13 | $23.45 | $23.55 | $23.24 | $23.52 | $23.05 | 5,656 |
| 2022-04-12 | $23.55 | $23.59 | $23.51 | $23.59 | $23.12 | 11,772 |
| 2022-04-11 | $23.42 | $23.70 | $23.35 | $23.45 | $22.99 | 5,436 |
| 2022-04-08 | $23.70 | $23.87 | $23.65 | $23.78 | $23.31 | 20,265 |
| 2022-04-07 | $23.91 | $23.91 | $23.70 | $23.91 | $23.44 | 3,863 |
| 2022-04-06 | $23.71 | $23.82 | $23.68 | $23.79 | $23.32 | 4,714 |
| 2022-04-05 | $24.01 | $24.01 | $23.86 | $23.86 | $23.39 | 1,686 |
| 2022-04-04 | $23.71 | $24.05 | $23.71 | $23.97 | $23.50 | 11,385 |
| 2022-04-01 | $24.32 | $24.32 | $23.75 | $23.75 | $23.28 | 10,640 |
| 2022-03-31 | $23.97 | $24.26 | $23.97 | $24.03 | $23.55 | 19,077 |
| 2022-03-30 | $24.00 | $24.00 | $23.89 | $23.98 | $23.50 | 9,772 |
| 2022-03-29 | $23.70 | $24.00 | $23.61 | $24.00 | $23.53 | 8,315 |
| 2022-03-28 | $23.58 | $23.59 | $23.21 | $23.58 | $23.11 | 12,792 |
| 2022-03-25 | $23.50 | $23.67 | $23.24 | $23.24 | $22.78 | 2,925 |
| 2022-03-24 | $23.33 | $23.74 | $23.33 | $23.49 | $23.03 | 6,177 |
| 2022-03-23 | $23.50 | $23.65 | $23.38 | $23.40 | $22.94 | 15,279 |
| 2022-03-22 | $23.66 | $23.70 | $23.35 | $23.50 | $23.04 | 28,817 |
| 2022-03-21 | $23.70 | $23.77 | $23.36 | $23.66 | $23.20 | 13,979 |
| 2022-03-18 | $23.83 | $23.83 | $23.54 | $23.70 | $23.23 | 3,875 |
| 2022-03-17 | $23.13 | $23.90 | $23.13 | $23.83 | $23.36 | 16,665 |
| 2022-03-16 | $23.30 | $23.38 | $23.21 | $23.36 | $22.90 | 10,426 |
| 2022-03-15 | $23.07 | $23.35 | $22.92 | $23.26 | $22.80 | 21,709 |
| 2022-03-14 | $22.96 | $23.00 | $22.71 | $22.91 | $22.46 | 20,989 |
| 2022-03-11 | $23.22 | $23.22 | $22.97 | $23.05 | $22.59 | 9,306 |
| 2022-03-10 | $23.15 | $23.20 | $23.04 | $23.20 | $22.74 | 5,797 |
| 2022-03-09 | $22.92 | $23.15 | $22.92 | $23.15 | $22.69 | 11,075 |
| 2022-03-08 | $22.71 | $23.08 | $22.71 | $23.08 | $22.62 | 15,829 |
| 2022-03-07 | $23.10 | $23.10 | $22.80 | $22.80 | $22.34 | 10,276 |
| 2022-03-04 | $23.15 | $23.15 | $23.04 | $23.14 | $22.68 | 7,385 |
| 2022-03-03 | $23.14 | $23.20 | $23.10 | $23.16 | $22.70 | 4,255 |
| 2022-03-02 | $22.94 | $23.30 | $22.94 | $23.23 | $22.77 | 8,655 |
| 2022-03-01 | $22.70 | $23.10 | $22.70 | $23.09 | $22.63 | 20,360 |
| 2022-02-28 | $22.68 | $22.80 | $22.60 | $22.80 | $22.35 | 12,091 |
| 2022-02-25 | $23.10 | $23.10 | $22.91 | $22.96 | $22.08 | 19,548 |
| 2022-02-24 | $22.88 | $23.05 | $22.54 | $22.71 | $21.84 | 22,880 |
| 2022-02-23 | $23.25 | $23.27 | $22.82 | $23.12 | $22.24 | 14,784 |
| 2022-02-22 | $23.00 | $23.38 | $23.00 | $23.25 | $22.36 | 16,895 |
| 2022-02-18 | $23.47 | $23.47 | $23.28 | $23.34 | $22.45 | 4,238 |
| 2022-02-17 | $22.81 | $23.46 | $22.81 | $23.40 | $22.51 | 21,841 |
| 2022-02-16 | $23.28 | $23.41 | $23.23 | $23.30 | $22.41 | 29,816 |
| 2022-02-15 | $23.23 | $23.34 | $23.03 | $23.25 | $22.36 | 61,699 |
| 2022-02-14 | $23.00 | $23.29 | $22.08 | $23.08 | $22.19 | 47,522 |
| 2022-02-11 | $23.45 | $23.45 | $23.11 | $23.11 | $22.23 | 9,366 |
| 2022-02-10 | $23.33 | $23.38 | $23.25 | $23.35 | $22.46 | 34,821 |
| 2022-02-09 | $23.27 | $23.38 | $23.24 | $23.33 | $22.44 | 41,212 |
| 2022-02-08 | $23.36 | $23.50 | $23.15 | $23.23 | $22.34 | 14,888 |
| 2022-02-07 | $23.77 | $23.77 | $23.38 | $23.59 | $22.69 | 24,670 |
| 2022-02-04 | $23.83 | $23.91 | $23.40 | $23.68 | $22.78 | 30,921 |
| 2022-02-03 | $24.63 | $24.63 | $23.72 | $23.89 | $22.98 | 151,272 |
| 2022-02-02 | $24.66 | $24.68 | $24.46 | $24.60 | $23.66 | 16,463 |
| 2022-02-01 | $24.64 | $24.72 | $24.48 | $24.54 | $23.60 | 21,302 |
| 2022-01-31 | $24.45 | $24.65 | $24.39 | $24.61 | $23.67 | 24,423 |
| 2022-01-28 | $24.42 | $24.53 | $24.20 | $24.40 | $23.47 | 10,958 |
| 2022-01-27 | $24.67 | $24.67 | $24.16 | $24.25 | $23.32 | 39,142 |
| 2022-01-26 | $24.87 | $24.90 | $24.70 | $24.70 | $23.76 | 7,297 |
| 2022-01-25 | $24.90 | $25.00 | $24.73 | $24.81 | $23.86 | 10,912 |
| 2022-01-24 | $24.37 | $24.89 | $24.37 | $24.89 | $23.94 | 13,326 |
| 2022-01-21 | $24.86 | $25.00 | $24.75 | $24.93 | $23.98 | 5,094 |
| 2022-01-20 | $25.03 | $25.09 | $24.87 | $24.87 | $23.92 | 16,307 |
| 2022-01-19 | $24.98 | $25.06 | $24.98 | $24.99 | $24.04 | 7,838 |
| 2022-01-18 | $25.10 | $25.10 | $24.90 | $24.99 | $24.04 | 23,257 |
| 2022-01-14 | $25.13 | $25.21 | $25.05 | $25.19 | $24.23 | 9,767 |
| 2022-01-13 | $25.21 | $25.21 | $25.11 | $25.18 | $24.22 | 18,543 |
| 2022-01-12 | $25.07 | $25.22 | $25.02 | $25.03 | $24.07 | 25,149 |
| 2022-01-11 | $24.51 | $25.19 | $24.51 | $25.18 | $24.22 | 15,831 |
| 2022-01-10 | $24.91 | $24.94 | $24.80 | $24.94 | $23.99 | 9,050 |
| 2022-01-07 | $25.00 | $25.09 | $24.94 | $24.94 | $23.99 | 12,179 |
| 2022-01-06 | $24.92 | $25.09 | $24.65 | $25.05 | $24.09 | 12,948 |
| 2022-01-05 | $24.94 | $25.05 | $24.78 | $24.78 | $23.83 | 11,879 |
| 2022-01-04 | $25.05 | $25.05 | $24.85 | $24.94 | $23.99 | 22,034 |
| 2022-01-03 | $25.14 | $25.22 | $25.04 | $25.04 | $24.08 | 33,499 |
| 2021-12-31 | $25.27 | $25.30 | $25.05 | $25.30 | $24.33 | 88,517 |
| 2021-12-30 | $25.30 | $25.30 | $25.15 | $25.15 | $24.19 | 52,274 |
| 2021-12-29 | $24.92 | $25.37 | $24.86 | $25.29 | $24.32 | 144,950 |
| 2021-12-28 | $24.97 | $25.00 | $24.71 | $24.94 | $23.99 | 66,304 |
| 2021-12-27 | $24.90 | $24.98 | $24.75 | $24.92 | $23.96 | 27,071 |
| 2021-12-23 | $24.65 | $24.93 | $24.65 | $24.75 | $23.81 | 14,966 |
| 2021-12-22 | $24.65 | $24.85 | $24.52 | $24.83 | $23.88 | 15,655 |
| 2021-12-21 | $24.26 | $24.53 | $24.13 | $24.53 | $23.59 | 19,818 |
| 2021-12-20 | $23.96 | $24.25 | $23.96 | $24.14 | $23.22 | 57,808 |
| 2021-12-17 | $24.19 | $24.35 | $23.97 | $24.14 | $23.22 | 18,703 |
| 2021-12-16 | $23.88 | $24.35 | $23.85 | $24.35 | $23.42 | 13,392 |
| 2021-12-15 | $24.02 | $24.07 | $23.57 | $23.96 | $23.05 | 35,761 |
| 2021-12-14 | $23.53 | $23.95 | $23.50 | $23.82 | $22.91 | 34,408 |
| 2021-12-13 | $23.39 | $23.70 | $23.26 | $23.69 | $22.79 | 35,490 |
| 2021-12-10 | $23.35 | $23.44 | $23.18 | $23.30 | $22.41 | 19,866 |
| 2021-12-09 | $23.54 | $23.72 | $23.35 | $23.35 | $22.46 | 6,024 |
| 2021-12-08 | $23.65 | $23.69 | $23.53 | $23.68 | $22.78 | 15,447 |
| 2021-12-07 | $23.59 | $23.76 | $23.57 | $23.57 | $22.67 | 17,824 |
| 2021-12-06 | $23.55 | $23.67 | $23.55 | $23.59 | $22.69 | 13,018 |
| 2021-12-03 | $23.86 | $23.96 | $23.54 | $23.59 | $22.69 | 9,648 |
| 2021-12-02 | $24.10 | $24.10 | $23.67 | $23.68 | $22.78 | 34,381 |
| 2021-12-01 | $23.90 | $24.13 | $23.90 | $23.98 | $23.06 | 9,813 |
| 2021-11-30 | $24.25 | $24.25 | $23.79 | $23.84 | $22.93 | 23,340 |
| 2021-11-29 | $24.51 | $24.64 | $24.30 | $24.55 | $23.10 | 28,114 |
| 2021-11-26 | $24.59 | $24.60 | $24.36 | $24.46 | $23.01 | 17,418 |
| 2021-11-24 | $24.65 | $24.66 | $24.54 | $24.65 | $23.19 | 6,299 |
| 2021-11-23 | $24.42 | $24.63 | $24.39 | $24.56 | $23.11 | 33,210 |
| 2021-11-22 | $24.66 | $24.66 | $24.45 | $24.45 | $23.00 | 7,790 |
| 2021-11-19 | $24.71 | $24.71 | $24.35 | $24.53 | $23.08 | 8,749 |
| 2021-11-18 | $24.67 | $24.67 | $24.46 | $24.56 | $23.11 | 17,327 |
| 2021-11-17 | $24.70 | $24.75 | $24.52 | $24.60 | $23.15 | 135,133 |
| 2021-11-16 | $24.78 | $24.87 | $24.74 | $24.74 | $23.28 | 32,883 |
| 2021-11-15 | $24.88 | $24.89 | $24.72 | $24.79 | $23.32 | 8,117 |
| 2021-11-12 | $24.64 | $24.95 | $24.64 | $24.95 | $23.47 | 19,541 |
| 2021-11-11 | $24.80 | $24.80 | $24.53 | $24.64 | $23.18 | 9,757 |
| 2021-11-10 | $24.81 | $24.81 | $24.71 | $24.72 | $23.26 | 11,545 |
| 2021-11-09 | $24.95 | $24.99 | $24.86 | $24.99 | $23.51 | 5,849 |
| 2021-11-08 | $24.81 | $24.90 | $24.73 | $24.89 | $23.42 | 19,830 |
| 2021-11-05 | $24.58 | $24.81 | $24.58 | $24.81 | $23.34 | 24,705 |
| 2021-11-04 | $24.41 | $24.54 | $24.30 | $24.52 | $23.07 | 21,845 |
| 2021-11-03 | $24.44 | $24.50 | $24.38 | $24.41 | $22.97 | 7,923 |
| 2021-11-02 | $24.60 | $24.60 | $24.30 | $24.30 | $22.86 | 21,905 |
| 2021-11-01 | $24.34 | $24.64 | $24.28 | $24.64 | $23.18 | 9,463 |
| 2021-10-29 | $24.40 | $24.51 | $24.31 | $24.51 | $23.06 | 28,973 |
| 2021-10-28 | $24.14 | $24.40 | $24.14 | $24.38 | $22.94 | 10,135 |
| 2021-10-27 | $24.34 | $24.40 | $24.19 | $24.21 | $22.78 | 6,849 |
| 2021-10-26 | $24.31 | $24.39 | $24.30 | $24.31 | $22.87 | 5,928 |
| 2021-10-25 | $24.17 | $24.34 | $24.17 | $24.29 | $22.85 | 7,799 |
| 2021-10-22 | $24.20 | $24.30 | $24.17 | $24.30 | $22.86 | 21,621 |
| 2021-10-21 | $24.17 | $24.30 | $24.17 | $24.20 | $22.77 | 12,649 |
| 2021-10-20 | $24.37 | $24.37 | $24.22 | $24.25 | $22.82 | 23,423 |
| 2021-10-19 | $24.25 | $24.36 | $24.23 | $24.36 | $22.92 | 20,777 |
| 2021-10-18 | $24.08 | $24.30 | $24.08 | $24.24 | $22.81 | 8,828 |
| 2021-10-15 | $24.05 | $24.26 | $24.05 | $24.18 | $22.75 | 11,881 |
| 2021-10-14 | $23.85 | $24.20 | $23.85 | $24.01 | $22.59 | 35,145 |
| 2021-10-13 | $24.17 | $24.20 | $23.75 | $23.79 | $22.38 | 40,946 |
| 2021-10-12 | $24.20 | $24.24 | $24.04 | $24.06 | $22.64 | 29,398 |
| 2021-10-11 | $24.25 | $24.29 | $24.06 | $24.12 | $22.69 | 19,952 |
| 2021-10-08 | $24.16 | $24.24 | $24.10 | $24.24 | $22.81 | 8,015 |
| 2021-10-07 | $24.19 | $24.22 | $24.11 | $24.21 | $22.78 | 5,617 |
| 2021-10-06 | $23.90 | $24.29 | $23.90 | $24.23 | $22.80 | 9,012 |
| 2021-10-05 | $24.21 | $24.21 | $23.86 | $24.04 | $22.62 | 20,122 |
| 2021-10-04 | $24.29 | $24.29 | $24.12 | $24.15 | $22.72 | 13,185 |
| 2021-10-01 | $24.34 | $24.34 | $24.23 | $24.28 | $22.84 | 2,125 |
| 2021-09-30 | $24.05 | $24.39 | $24.00 | $24.23 | $22.80 | 27,837 |
| 2021-09-29 | $24.24 | $24.35 | $24.20 | $24.25 | $22.81 | 11,447 |
| 2021-09-28 | $24.41 | $24.41 | $24.20 | $24.23 | $22.79 | 14,146 |
| 2021-09-27 | $24.31 | $24.45 | $24.30 | $24.45 | $23.00 | 15,579 |
| 2021-09-24 | $24.49 | $24.49 | $24.35 | $24.42 | $22.98 | 6,467 |
| 2021-09-23 | $24.51 | $24.51 | $24.26 | $24.41 | $22.97 | 13,473 |
| 2021-09-22 | $24.31 | $24.52 | $24.30 | $24.50 | $23.05 | 21,439 |
| 2021-09-21 | $24.39 | $24.39 | $24.29 | $24.37 | $22.93 | 5,223 |
| 2021-09-20 | $24.24 | $24.36 | $24.23 | $24.33 | $22.89 | 4,077 |
| 2021-09-17 | $24.30 | $24.47 | $24.30 | $24.41 | $22.97 | 10,928 |
| 2021-09-16 | $24.36 | $24.45 | $24.28 | $24.30 | $22.86 | 25,546 |
| 2021-09-15 | $24.26 | $24.45 | $24.25 | $24.45 | $23.01 | 11,239 |
| 2021-09-14 | $24.28 | $24.38 | $24.23 | $24.23 | $22.80 | 6,588 |
| 2021-09-13 | $24.48 | $24.49 | $24.24 | $24.25 | $22.82 | 14,533 |
| 2021-09-10 | $24.35 | $24.49 | $24.35 | $24.44 | $22.99 | 10,266 |
| 2021-09-09 | $24.44 | $24.44 | $24.24 | $24.30 | $22.86 | 14,455 |
| 2021-09-08 | $24.42 | $24.48 | $24.37 | $24.40 | $22.96 | 70,368 |
| 2021-09-07 | $24.42 | $24.45 | $24.36 | $24.40 | $22.96 | 6,618 |
| 2021-09-03 | $24.51 | $24.51 | $24.37 | $24.41 | $22.97 | 11,698 |
| 2021-09-02 | $24.62 | $24.62 | $24.29 | $24.49 | $23.04 | 23,934 |
| 2021-09-01 | $24.62 | $24.62 | $24.42 | $24.59 | $23.14 | 16,888 |
| 2021-08-31 | $24.68 | $24.68 | $24.44 | $24.58 | $23.13 | 20,226 |
| 2021-08-30 | $25.04 | $25.05 | $24.93 | $24.98 | $23.01 | 18,222 |
| 2021-08-27 | $24.95 | $25.03 | $24.83 | $25.00 | $23.02 | 25,872 |
| 2021-08-26 | $25.00 | $25.03 | $24.96 | $24.97 | $23.00 | 11,380 |
| 2021-08-25 | $25.07 | $25.11 | $24.98 | $25.05 | $23.07 | 11,036 |
| 2021-08-24 | $25.06 | $25.16 | $24.94 | $25.00 | $23.02 | 4,948 |
| 2021-08-23 | $25.18 | $25.18 | $25.08 | $25.12 | $23.13 | 18,723 |
| 2021-08-20 | $24.98 | $25.07 | $24.97 | $25.06 | $23.08 | 9,094 |
| 2021-08-19 | $24.85 | $24.97 | $24.76 | $24.91 | $22.94 | 11,309 |
| 2021-08-18 | $24.87 | $25.07 | $24.85 | $24.85 | $22.89 | 18,967 |
| 2021-08-17 | $24.99 | $25.11 | $24.83 | $25.09 | $23.11 | 14,413 |
| 2021-08-16 | $25.08 | $25.08 | $24.76 | $24.94 | $22.97 | 24,991 |
| 2021-08-13 | $24.98 | $25.10 | $24.98 | $25.08 | $23.10 | 22,212 |
| 2021-08-12 | $25.02 | $25.18 | $24.83 | $25.11 | $23.13 | 18,738 |
| 2021-08-11 | $25.00 | $25.00 | $24.85 | $24.93 | $22.96 | 10,168 |
| 2021-08-10 | $24.99 | $24.99 | $24.52 | $24.84 | $22.88 | 25,901 |
| 2021-08-09 | $24.75 | $25.03 | $24.40 | $24.99 | $23.01 | 44,200 |
| 2021-08-06 | $25.39 | $25.48 | $25.17 | $25.33 | $23.33 | 21,626 |
| 2021-08-05 | $25.31 | $25.35 | $25.29 | $25.35 | $23.35 | 16,118 |
| 2021-08-04 | $25.20 | $25.39 | $25.17 | $25.31 | $23.31 | 15,031 |
| 2021-08-03 | $25.20 | $25.25 | $25.11 | $25.25 | $23.25 | 10,878 |
| 2021-08-02 | $25.15 | $25.25 | $25.06 | $25.21 | $23.22 | 30,270 |
| 2021-07-30 | $24.96 | $25.19 | $24.87 | $25.19 | $23.20 | 19,102 |
| 2021-07-29 | $24.85 | $24.96 | $24.70 | $24.96 | $22.99 | 26,307 |
| 2021-07-28 | $24.90 | $24.92 | $24.80 | $24.85 | $22.89 | 25,061 |
| 2021-07-27 | $24.99 | $25.01 | $24.91 | $24.92 | $22.95 | 49,101 |
| 2021-07-26 | $25.07 | $25.13 | $24.98 | $25.03 | $23.05 | 25,132 |
| 2021-07-23 | $25.23 | $25.23 | $25.04 | $25.22 | $23.23 | 7,741 |
| 2021-07-22 | $25.05 | $25.23 | $25.00 | $25.23 | $23.24 | 7,751 |
| 2021-07-21 | $25.00 | $25.25 | $24.92 | $25.25 | $23.25 | 13,277 |
| 2021-07-20 | $24.93 | $25.15 | $24.85 | $25.00 | $23.02 | 11,082 |
| 2021-07-19 | $24.82 | $24.85 | $24.62 | $24.77 | $22.81 | 21,144 |
| 2021-07-16 | $25.05 | $25.05 | $24.51 | $24.88 | $22.91 | 8,869 |
| 2021-07-15 | $24.92 | $25.15 | $24.82 | $25.04 | $23.06 | 18,965 |
| 2021-07-14 | $24.67 | $24.97 | $24.50 | $24.92 | $22.95 | 19,742 |
| 2021-07-13 | $24.90 | $24.96 | $24.73 | $24.74 | $22.78 | 12,275 |
| 2021-07-12 | $24.80 | $24.96 | $24.80 | $24.89 | $22.92 | 17,623 |
| 2021-07-09 | $24.78 | $24.90 | $24.70 | $24.80 | $22.84 | 20,656 |
| 2021-07-08 | $24.77 | $24.96 | $24.67 | $24.68 | $22.73 | 40,142 |
| 2021-07-07 | $24.49 | $24.77 | $24.49 | $24.77 | $22.81 | 23,008 |
| 2021-07-06 | $24.31 | $24.50 | $24.31 | $24.49 | $22.55 | 27,674 |
| 2021-07-02 | $24.24 | $24.42 | $24.23 | $24.37 | $22.44 | 17,472 |
| 2021-07-01 | $24.23 | $24.25 | $24.10 | $24.20 | $22.29 | 20,849 |
| 2021-06-30 | $24.12 | $24.25 | $24.05 | $24.25 | $22.33 | 64,801 |
| 2021-06-29 | $24.10 | $24.12 | $24.03 | $24.06 | $22.16 | 36,841 |
| 2021-06-28 | $24.12 | $24.12 | $23.99 | $24.03 | $22.13 | 18,928 |
| 2021-06-25 | $24.04 | $24.13 | $24.00 | $24.07 | $22.17 | 16,797 |
| 2021-06-24 | $24.14 | $24.16 | $24.02 | $24.12 | $22.21 | 19,999 |
| 2021-06-23 | $24.06 | $24.14 | $24.00 | $24.14 | $22.23 | 19,693 |
| 2021-06-22 | $24.14 | $24.24 | $24.03 | $24.10 | $22.20 | 16,368 |
| 2021-06-21 | $23.93 | $24.19 | $23.87 | $24.14 | $22.23 | 33,117 |
| 2021-06-18 | $23.81 | $23.94 | $23.79 | $23.85 | $21.96 | 26,850 |
| 2021-06-17 | $23.80 | $23.95 | $23.78 | $23.85 | $21.96 | 30,501 |
| 2021-06-16 | $23.80 | $23.88 | $23.69 | $23.77 | $21.89 | 30,491 |
| 2021-06-15 | $23.88 | $23.91 | $23.71 | $23.78 | $21.90 | 18,288 |
| 2021-06-14 | $23.76 | $23.90 | $23.73 | $23.87 | $21.98 | 15,330 |
| 2021-06-11 | $23.85 | $23.90 | $23.67 | $23.90 | $22.01 | 16,279 |
| 2021-06-10 | $23.65 | $23.80 | $23.65 | $23.73 | $21.85 | 20,690 |
| 2021-06-09 | $23.63 | $23.63 | $23.54 | $23.58 | $21.72 | 22,468 |
| 2021-06-08 | $23.46 | $23.65 | $23.38 | $23.51 | $21.65 | 76,888 |
| 2021-06-07 | $23.60 | $23.64 | $23.36 | $23.49 | $21.63 | 47,358 |
| 2021-06-04 | $23.79 | $23.86 | $23.47 | $23.54 | $21.68 | 89,849 |
| 2021-06-03 | $23.64 | $23.90 | $23.61 | $23.75 | $21.87 | 16,028 |
| 2021-06-02 | $23.72 | $23.77 | $23.64 | $23.68 | $21.81 | 45,720 |
| 2021-06-01 | $23.80 | $23.82 | $23.65 | $23.72 | $21.85 | 13,152 |
| 2021-05-28 | $23.45 | $23.76 | $23.40 | $23.70 | $21.83 | 40,091 |
| 2021-05-27 | $24.04 | $24.13 | $24.03 | $24.04 | $21.65 | 19,672 |
| 2021-05-26 | $24.23 | $24.23 | $24.09 | $24.09 | $21.70 | 19,891 |
| 2021-05-25 | $24.07 | $24.23 | $24.07 | $24.23 | $21.83 | 11,078 |
| 2021-05-24 | $24.20 | $24.22 | $24.00 | $24.14 | $21.74 | 13,355 |
| 2021-05-21 | $24.00 | $24.20 | $23.97 | $24.12 | $21.73 | 14,455 |
| 2021-05-20 | $24.12 | $24.12 | $23.93 | $23.94 | $21.57 | 13,144 |
| 2021-05-19 | $23.86 | $24.02 | $23.82 | $23.98 | $21.60 | 7,731 |
| 2021-05-18 | $24.00 | $24.03 | $23.76 | $24.00 | $21.62 | 8,767 |
| 2021-05-17 | $23.71 | $23.88 | $23.66 | $23.88 | $21.51 | 9,822 |
| 2021-05-14 | $23.67 | $23.93 | $23.58 | $23.62 | $21.28 | 18,855 |
| 2021-05-13 | $23.59 | $23.78 | $23.52 | $23.70 | $21.35 | 13,388 |
| 2021-05-12 | $24.04 | $24.04 | $23.28 | $23.44 | $21.11 | 40,013 |
| 2021-05-11 | $24.12 | $24.25 | $23.85 | $24.00 | $21.62 | 46,601 |
| 2021-05-10 | $24.16 | $24.27 | $24.15 | $24.19 | $21.79 | 14,292 |
| 2021-05-07 | $24.05 | $24.17 | $24.01 | $24.13 | $21.74 | 15,021 |
| 2021-05-06 | $23.95 | $24.15 | $23.79 | $23.90 | $21.53 | 23,100 |
| 2021-05-05 | $24.11 | $24.11 | $23.87 | $23.93 | $21.56 | 8,274 |
| 2021-05-04 | $24.00 | $24.00 | $23.79 | $23.94 | $21.57 | 10,410 |
| 2021-05-03 | $23.55 | $23.91 | $23.55 | $23.86 | $21.49 | 5,384 |
| 2021-04-30 | $23.75 | $23.84 | $23.46 | $23.58 | $21.24 | 49,748 |
| 2021-04-29 | $23.83 | $23.87 | $23.75 | $23.75 | $21.39 | 14,627 |
| 2021-04-28 | $23.90 | $23.90 | $23.81 | $23.84 | $21.47 | 2,202 |
| 2021-04-27 | $23.68 | $23.83 | $23.68 | $23.79 | $21.43 | 9,398 |
| 2021-04-26 | $23.90 | $23.91 | $23.78 | $23.78 | $21.42 | 16,413 |
| 2021-04-23 | $23.87 | $23.87 | $23.82 | $23.85 | $21.48 | 9,899 |
| 2021-04-22 | $23.72 | $23.85 | $23.71 | $23.85 | $21.48 | 13,314 |
| 2021-04-21 | $23.73 | $23.85 | $23.73 | $23.81 | $21.45 | 18,404 |
| 2021-04-20 | $23.43 | $23.79 | $23.31 | $23.67 | $21.32 | 35,840 |
| 2021-04-19 | $23.69 | $23.75 | $23.57 | $23.57 | $21.23 | 5,500 |
| 2021-04-16 | $23.61 | $23.75 | $23.50 | $23.68 | $21.33 | 39,483 |
| 2021-04-15 | $23.46 | $23.64 | $23.40 | $23.53 | $21.20 | 226,537 |
| 2021-04-14 | $23.30 | $23.41 | $23.29 | $23.29 | $20.97 | 12,478 |
| 2021-04-13 | $23.40 | $23.56 | $23.26 | $23.26 | $20.95 | 20,963 |
| 2021-04-12 | $23.62 | $23.69 | $23.33 | $23.39 | $21.07 | 18,491 |
| 2021-04-09 | $23.50 | $23.85 | $23.48 | $23.80 | $21.44 | 12,317 |
| 2021-04-08 | $23.46 | $23.59 | $23.37 | $23.50 | $21.17 | 20,262 |
| 2021-04-07 | $24.04 | $24.30 | $23.27 | $23.43 | $21.10 | 51,321 |
| 2021-04-06 | $24.18 | $24.43 | $24.02 | $24.04 | $21.66 | 47,658 |
| 2021-04-05 | $24.08 | $24.25 | $24.05 | $24.13 | $21.74 | 48,290 |
| 2021-04-01 | $23.82 | $24.16 | $23.82 | $24.01 | $21.63 | 227,213 |
| 2021-03-31 | $23.76 | $24.13 | $23.76 | $23.92 | $21.55 | 24,101 |
| 2021-03-30 | $24.10 | $24.24 | $23.68 | $23.78 | $21.42 | 114,515 |
| 2021-03-29 | $23.46 | $24.18 | $23.46 | $24.14 | $21.75 | 32,838 |
| 2021-03-26 | $22.95 | $23.66 | $22.84 | $23.66 | $21.31 | 37,171 |
| 2021-03-25 | $22.80 | $23.00 | $22.80 | $23.00 | $20.72 | 8,047 |
| 2021-03-24 | $22.60 | $23.00 | $22.60 | $22.72 | $20.47 | 21,087 |
| 2021-03-23 | $22.82 | $22.94 | $22.70 | $22.70 | $20.45 | 18,083 |
| 2021-03-22 | $22.52 | $22.83 | $22.01 | $22.80 | $20.54 | 6,600 |
| 2021-03-19 | $22.53 | $22.93 | $22.51 | $22.73 | $20.47 | 13,930 |
| 2021-03-18 | $22.95 | $22.95 | $22.52 | $22.52 | $20.29 | 12,567 |
| 2021-03-17 | $22.85 | $23.00 | $22.71 | $22.98 | $20.70 | 15,011 |
| 2021-03-16 | $22.60 | $22.97 | $22.27 | $22.95 | $20.67 | 31,369 |
| 2021-03-15 | $22.49 | $22.60 | $22.36 | $22.59 | $20.35 | 30,693 |
| 2021-03-12 | $22.09 | $22.24 | $22.00 | $22.20 | $20.00 | 5,964 |
| 2021-03-11 | $22.00 | $22.15 | $21.88 | $22.15 | $19.95 | 21,688 |
| 2021-03-10 | $21.68 | $21.97 | $21.60 | $21.93 | $19.75 | 14,320 |
| 2021-03-09 | $21.85 | $21.85 | $21.70 | $21.73 | $19.57 | 25,074 |
| 2021-03-08 | $21.70 | $21.80 | $21.60 | $21.69 | $19.54 | 28,616 |
| 2021-03-05 | $21.32 | $21.61 | $21.24 | $21.59 | $19.45 | 23,495 |
| 2021-03-04 | $21.37 | $21.57 | $21.05 | $21.26 | $19.15 | 16,608 |
| 2021-03-03 | $21.16 | $21.39 | $21.00 | $21.27 | $19.16 | 21,170 |
| 2021-03-02 | $20.83 | $21.26 | $20.83 | $21.19 | $19.09 | 19,314 |
| 2021-03-01 | $21.00 | $21.24 | $20.83 | $21.03 | $18.94 | 37,705 |
| 2021-02-26 | $20.96 | $21.00 | $20.51 | $21.00 | $18.92 | 36,595 |
| 2021-02-25 | $21.50 | $21.50 | $20.97 | $21.00 | $18.45 | 23,544 |
| 2021-02-24 | $21.19 | $21.65 | $21.13 | $21.54 | $18.92 | 37,509 |
| 2021-02-23 | $20.90 | $21.18 | $20.76 | $21.18 | $18.61 | 26,677 |
| 2021-02-22 | $20.83 | $21.20 | $20.83 | $21.00 | $18.45 | 55,794 |
| 2021-02-19 | $20.87 | $20.92 | $20.81 | $20.84 | $18.31 | 19,133 |
| 2021-02-18 | $20.69 | $20.90 | $20.65 | $20.79 | $18.26 | 15,277 |
| 2021-02-17 | $20.68 | $21.00 | $20.68 | $20.87 | $18.34 | 17,032 |
| 2021-02-16 | $20.61 | $20.95 | $20.53 | $20.86 | $18.33 | 22,711 |
| 2021-02-12 | $20.74 | $20.76 | $20.52 | $20.75 | $18.23 | 10,737 |
| 2021-02-11 | $20.82 | $21.02 | $20.74 | $20.74 | $18.22 | 10,928 |
| 2021-02-10 | $20.97 | $21.00 | $20.75 | $20.94 | $18.40 | 12,457 |
| 2021-02-09 | $20.62 | $21.09 | $20.62 | $20.85 | $18.32 | 22,141 |
| 2021-02-08 | $20.86 | $20.86 | $20.55 | $20.72 | $18.20 | 19,808 |
| 2021-02-05 | $20.57 | $20.87 | $20.55 | $20.68 | $18.17 | 39,244 |
| 2021-02-04 | $20.68 | $20.99 | $20.60 | $20.68 | $18.17 | 23,189 |
| 2021-02-03 | $20.66 | $20.99 | $20.43 | $20.54 | $18.05 | 21,133 |
| 2021-02-02 | $20.58 | $21.00 | $20.25 | $20.82 | $18.29 | 30,276 |
| 2021-02-01 | $20.10 | $20.39 | $19.76 | $20.39 | $17.91 | 27,308 |
| 2021-01-29 | $19.97 | $20.06 | $19.65 | $20.05 | $17.61 | 41,525 |
| 2021-01-28 | $20.25 | $20.25 | $19.43 | $19.97 | $17.54 | 31,639 |
| 2021-01-27 | $19.96 | $20.36 | $19.70 | $19.91 | $17.49 | 54,106 |
| 2021-01-26 | $20.06 | $20.34 | $20.00 | $20.00 | $17.57 | 16,077 |
| 2021-01-25 | $20.32 | $20.52 | $20.10 | $20.13 | $17.69 | 19,436 |
| 2021-01-22 | $20.38 | $20.49 | $20.29 | $20.44 | $17.96 | 18,801 |
| 2021-01-21 | $20.50 | $20.54 | $20.34 | $20.36 | $17.89 | 23,840 |
| 2021-01-20 | $20.56 | $20.56 | $20.37 | $20.52 | $18.03 | 15,291 |
| 2021-01-19 | $19.96 | $20.60 | $19.96 | $20.52 | $18.03 | 8,601 |
| 2021-01-15 | $20.18 | $20.20 | $19.93 | $20.10 | $17.66 | 33,142 |
| 2021-01-14 | $19.92 | $20.30 | $19.92 | $20.17 | $17.72 | 15,906 |
| 2021-01-13 | $19.82 | $20.25 | $19.82 | $20.02 | $17.59 | 841,804 |
| 2021-01-12 | $20.13 | $20.20 | $19.62 | $19.94 | $17.52 | 45,841 |
| 2021-01-11 | $20.08 | $20.20 | $19.99 | $20.13 | $17.69 | 12,919 |
| 2021-01-08 | $20.15 | $20.22 | $19.98 | $20.13 | $17.69 | 33,941 |
| 2021-01-07 | $19.83 | $20.36 | $19.83 | $20.15 | $17.70 | 23,576 |
| 2021-01-06 | $19.85 | $20.18 | $19.43 | $19.87 | $17.46 | 32,758 |
| 2021-01-05 | $19.60 | $20.25 | $19.60 | $19.89 | $17.47 | 58,121 |
| 2021-01-04 | $20.21 | $20.50 | $19.70 | $19.85 | $17.44 | 67,875 |
| 2020-12-31 | $20.10 | $20.43 | $19.98 | $20.01 | $17.58 | 91,025 |
| 2020-12-30 | $20.60 | $20.77 | $20.23 | $20.36 | $17.89 | 22,111 |
| 2020-12-29 | $21.17 | $21.17 | $20.50 | $20.58 | $18.08 | 15,742 |
| 2020-12-28 | $20.95 | $21.25 | $20.79 | $20.95 | $18.41 | 45,164 |
| 2020-12-24 | $21.15 | $21.21 | $21.15 | $21.15 | $18.58 | 2,391 |
| 2020-12-23 | $20.92 | $21.19 | $20.92 | $21.16 | $18.59 | 8,665 |
| 2020-12-22 | $21.32 | $21.50 | $20.92 | $20.92 | $18.38 | 22,979 |
| 2020-12-21 | $21.14 | $21.45 | $21.01 | $21.44 | $18.84 | 9,311 |
| 2020-12-18 | $21.01 | $21.40 | $21.01 | $21.30 | $18.71 | 5,824 |
| 2020-12-17 | $21.27 | $21.35 | $21.19 | $21.30 | $18.71 | 16,107 |
| 2020-12-16 | $21.19 | $21.30 | $20.81 | $21.27 | $18.68 | 15,516 |
| 2020-12-15 | $21.19 | $21.22 | $21.05 | $21.19 | $18.62 | 12,931 |
| 2020-12-14 | $20.72 | $21.18 | $20.72 | $20.95 | $18.41 | 7,083 |
| 2020-12-11 | $21.24 | $21.24 | $20.82 | $21.05 | $18.49 | 14,751 |
| 2020-12-10 | $20.94 | $21.13 | $20.77 | $21.04 | $18.48 | 12,872 |
| 2020-12-09 | $20.74 | $20.98 | $20.70 | $20.84 | $18.31 | 25,520 |
| 2020-12-08 | $21.14 | $21.18 | $20.61 | $20.79 | $18.26 | 49,490 |
| 2020-12-07 | $21.34 | $21.34 | $20.88 | $21.20 | $18.63 | 19,954 |
| 2020-12-04 | $21.00 | $21.44 | $20.95 | $21.34 | $18.75 | 20,777 |
| 2020-12-03 | $20.50 | $21.00 | $19.51 | $21.00 | $18.45 | 37,881 |
| 2020-12-02 | $20.39 | $20.69 | $20.31 | $20.61 | $18.11 | 19,652 |
| 2020-12-01 | $20.60 | $20.84 | $20.53 | $20.53 | $18.04 | 10,457 |
| 2020-11-30 | $20.90 | $20.90 | $19.96 | $20.57 | $18.07 | 33,887 |
| 2020-11-27 | $20.95 | $21.39 | $20.95 | $21.31 | $18.25 | 17,563 |
| 2020-11-25 | $21.10 | $21.42 | $20.79 | $20.92 | $17.92 | 45,092 |
| 2020-11-24 | $20.80 | $21.20 | $20.80 | $20.90 | $17.90 | 38,880 |
| 2020-11-23 | $20.65 | $20.81 | $20.49 | $20.75 | $17.77 | 27,580 |
| 2020-11-20 | $20.87 | $20.87 | $20.45 | $20.63 | $17.66 | 10,981 |
| 2020-11-19 | $20.50 | $20.81 | $20.42 | $20.74 | $17.76 | 8,442 |
| 2020-11-18 | $21.37 | $21.37 | $20.56 | $20.64 | $17.68 | 24,550 |
| 2020-11-17 | $20.75 | $21.12 | $20.35 | $21.00 | $17.98 | 13,748 |
| 2020-11-16 | $20.33 | $20.66 | $20.28 | $20.64 | $17.67 | 28,018 |
| 2020-11-13 | $19.59 | $20.40 | $19.59 | $20.22 | $17.31 | 19,879 |
| 2020-11-12 | $20.07 | $20.52 | $19.47 | $19.88 | $17.03 | 18,068 |
| 2020-11-11 | $19.95 | $20.85 | $19.95 | $20.22 | $17.32 | 43,825 |
| 2020-11-10 | $19.41 | $19.98 | $19.27 | $19.98 | $17.11 | 21,263 |
| 2020-11-09 | $18.99 | $19.46 | $18.99 | $19.39 | $16.61 | 28,461 |
| 2020-11-06 | $19.00 | $19.00 | $18.50 | $18.68 | $16.00 | 24,041 |
| 2020-11-05 | $19.05 | $19.15 | $18.84 | $19.08 | $16.34 | 25,813 |
| 2020-11-04 | $18.50 | $19.05 | $18.50 | $18.93 | $16.21 | 9,840 |
| 2020-11-03 | $18.55 | $18.95 | $18.50 | $18.50 | $15.84 | 11,133 |
| 2020-11-02 | $18.91 | $18.98 | $18.50 | $18.50 | $15.84 | 14,957 |
| 2020-10-30 | $18.60 | $18.83 | $18.43 | $18.73 | $16.04 | 36,307 |
| 2020-10-29 | $18.11 | $18.62 | $18.11 | $18.60 | $15.93 | 10,935 |
| 2020-10-28 | $18.33 | $18.52 | $18.11 | $18.33 | $15.70 | 24,308 |
| 2020-10-27 | $18.94 | $19.00 | $18.65 | $18.73 | $16.04 | 11,017 |
| 2020-10-26 | $19.00 | $19.22 | $18.57 | $18.69 | $16.01 | 9,394 |
| 2020-10-23 | $19.10 | $19.23 | $18.85 | $19.23 | $16.47 | 5,615 |
| 2020-10-22 | $18.57 | $18.93 | $18.19 | $18.93 | $16.21 | 10,063 |
| 2020-10-21 | $18.66 | $18.66 | $18.26 | $18.54 | $15.88 | 15,041 |
| 2020-10-20 | $18.23 | $18.79 | $18.23 | $18.66 | $15.98 | 15,823 |
| 2020-10-19 | $18.22 | $18.36 | $18.22 | $18.34 | $15.71 | 17,629 |
| 2020-10-16 | $18.46 | $18.54 | $18.35 | $18.50 | $15.84 | 14,614 |
| 2020-10-15 | $18.48 | $18.80 | $18.48 | $18.80 | $16.10 | 9,131 |
| 2020-10-14 | $18.63 | $18.72 | $18.18 | $18.45 | $15.80 | 8,276 |
| 2020-10-13 | $18.91 | $18.91 | $18.47 | $18.53 | $15.87 | 11,874 |
| 2020-10-12 | $18.18 | $18.76 | $18.13 | $18.71 | $16.02 | 33,420 |
| 2020-10-09 | $18.30 | $18.40 | $18.21 | $18.31 | $15.68 | 157,265 |
| 2020-10-08 | $18.41 | $18.49 | $18.14 | $18.36 | $15.72 | 41,111 |
| 2020-10-07 | $18.31 | $18.55 | $17.77 | $18.09 | $15.49 | 26,952 |
| 2020-10-06 | $18.50 | $18.50 | $18.27 | $18.40 | $15.76 | 18,847 |
| 2020-10-05 | $18.56 | $18.65 | $18.11 | $18.43 | $15.78 | 11,264 |
| 2020-10-02 | $17.69 | $18.49 | $17.69 | $18.42 | $15.78 | 22,899 |
| 2020-10-01 | $17.52 | $17.95 | $17.16 | $17.89 | $15.32 | 21,488 |
| 2020-09-30 | $17.68 | $17.95 | $17.58 | $17.73 | $15.18 | 52,747 |
| 2020-09-29 | $17.65 | $17.74 | $17.45 | $17.58 | $15.06 | 12,477 |
| 2020-09-28 | $17.53 | $17.91 | $17.53 | $17.77 | $15.22 | 14,731 |
| 2020-09-25 | $17.11 | $17.71 | $17.04 | $17.48 | $14.97 | 70,778 |
| 2020-09-24 | $18.38 | $18.38 | $17.11 | $17.63 | $15.10 | 38,461 |
| 2020-09-23 | $18.32 | $18.47 | $18.06 | $18.45 | $15.80 | 47,475 |
| 2020-09-22 | $18.40 | $18.60 | $18.38 | $18.44 | $15.79 | 11,203 |
| 2020-09-21 | $18.00 | $18.38 | $18.00 | $18.31 | $15.68 | 8,997 |
| 2020-09-18 | $18.45 | $18.50 | $18.15 | $18.29 | $15.66 | 9,215 |
| 2020-09-17 | $18.65 | $18.85 | $18.43 | $18.51 | $15.85 | 6,336 |
| 2020-09-16 | $19.10 | $19.13 | $18.74 | $18.74 | $16.05 | 31,604 |
| 2020-09-15 | $19.05 | $19.31 | $18.71 | $19.08 | $16.34 | 22,936 |
| 2020-09-14 | $18.92 | $19.04 | $18.67 | $18.75 | $16.06 | 23,703 |
| 2020-09-11 | $19.16 | $19.17 | $18.35 | $18.72 | $16.03 | 28,350 |
| 2020-09-10 | $18.75 | $19.24 | $18.66 | $18.80 | $16.10 | 22,875 |
| 2020-09-09 | $18.75 | $19.00 | $18.71 | $19.00 | $16.27 | 56,441 |
| 2020-09-08 | $18.42 | $18.60 | $18.00 | $18.60 | $15.93 | 37,274 |
| 2020-09-04 | $18.53 | $18.81 | $18.01 | $18.81 | $16.11 | 15,332 |
| 2020-09-03 | $18.94 | $18.94 | $18.69 | $18.74 | $16.05 | 48,896 |
| 2020-09-02 | $19.02 | $19.03 | $18.59 | $18.95 | $16.23 | 36,453 |
| 2020-09-01 | $18.75 | $19.03 | $17.61 | $19.01 | $16.28 | 11,929 |
| 2020-08-31 | $18.58 | $18.89 | $18.27 | $18.89 | $16.18 | 25,392 |
| 2020-08-28 | $19.43 | $19.43 | $19.04 | $19.12 | $15.93 | 24,314 |
| 2020-08-27 | $19.06 | $19.55 | $19.05 | $19.43 | $16.19 | 22,150 |
| 2020-08-26 | $19.54 | $19.70 | $19.16 | $19.25 | $16.03 | 22,482 |
| 2020-08-25 | $19.74 | $19.74 | $19.52 | $19.71 | $16.42 | 24,577 |
| 2020-08-24 | $19.65 | $19.82 | $19.58 | $19.75 | $16.45 | 32,126 |
| 2020-08-21 | $19.76 | $19.76 | $19.36 | $19.63 | $16.35 | 16,424 |
| 2020-08-20 | $19.65 | $19.77 | $19.50 | $19.76 | $16.46 | 13,459 |
| 2020-08-19 | $19.80 | $19.80 | $19.49 | $19.60 | $16.33 | 20,267 |
| 2020-08-18 | $19.72 | $19.72 | $19.26 | $19.60 | $16.33 | 33,842 |
| 2020-08-17 | $19.34 | $19.58 | $19.30 | $19.56 | $16.29 | 25,823 |
| 2020-08-14 | $19.26 | $19.47 | $19.25 | $19.34 | $16.11 | 17,562 |
| 2020-08-13 | $19.55 | $19.61 | $19.16 | $19.20 | $15.99 | 37,505 |
| 2020-08-12 | $19.16 | $19.58 | $19.16 | $19.53 | $16.27 | 29,998 |
| 2020-08-11 | $19.57 | $19.78 | $19.09 | $19.22 | $16.01 | 47,077 |
| 2020-08-10 | $19.28 | $19.73 | $19.28 | $19.50 | $16.24 | 101,947 |
| 2020-08-07 | $19.01 | $19.38 | $18.88 | $19.38 | $16.14 | 17,586 |
| 2020-08-06 | $19.48 | $19.69 | $18.92 | $19.02 | $15.84 | 30,156 |
| 2020-08-05 | $19.46 | $19.47 | $19.31 | $19.42 | $16.18 | 58,608 |
| 2020-08-04 | $19.42 | $19.43 | $19.19 | $19.37 | $16.14 | 10,578 |
| 2020-08-03 | $19.23 | $19.31 | $19.22 | $19.29 | $16.07 | 11,109 |
| 2020-07-31 | $19.23 | $19.23 | $19.15 | $19.23 | $16.02 | 18,248 |
| 2020-07-30 | $19.23 | $19.23 | $18.97 | $19.20 | $15.99 | 9,492 |
| 2020-07-29 | $19.45 | $19.48 | $19.15 | $19.22 | $16.01 | 38,244 |
| 2020-07-28 | $19.31 | $19.50 | $19.02 | $19.33 | $16.10 | 32,218 |
| 2020-07-27 | $19.00 | $19.31 | $19.00 | $19.29 | $16.06 | 21,973 |
| 2020-07-24 | $19.10 | $19.10 | $18.93 | $19.05 | $15.87 | 20,544 |
| 2020-07-23 | $18.49 | $18.93 | $18.49 | $18.93 | $15.77 | 24,570 |
| 2020-07-22 | $18.59 | $19.29 | $18.51 | $18.71 | $15.59 | 9,635 |
| 2020-07-21 | $18.60 | $19.19 | $18.55 | $18.82 | $15.68 | 19,358 |
| 2020-07-20 | $18.12 | $18.60 | $18.11 | $18.51 | $15.42 | 19,987 |
| 2020-07-17 | $17.85 | $17.92 | $17.62 | $17.92 | $14.93 | 8,376 |
| 2020-07-16 | $17.92 | $18.13 | $17.85 | $17.85 | $14.87 | 5,860 |
| 2020-07-15 | $17.49 | $17.75 | $17.11 | $17.70 | $14.74 | 16,204 |
| 2020-07-14 | $17.00 | $17.03 | $16.76 | $16.94 | $14.11 | 24,957 |
| 2020-07-13 | $17.67 | $17.67 | $16.80 | $16.85 | $14.04 | 26,030 |
| 2020-07-10 | $17.50 | $17.70 | $17.15 | $17.29 | $14.40 | 57,802 |
| 2020-07-09 | $17.82 | $17.85 | $16.98 | $16.99 | $14.15 | 31,569 |
| 2020-07-08 | $18.45 | $18.49 | $16.85 | $18.10 | $15.08 | 25,671 |
| 2020-07-07 | $17.94 | $18.63 | $17.89 | $18.45 | $15.37 | 14,235 |
| 2020-07-06 | $18.24 | $18.63 | $18.13 | $18.26 | $15.21 | 82,223 |
| 2020-07-02 | $18.06 | $18.56 | $18.06 | $18.44 | $15.36 | 11,352 |
| 2020-07-01 | $17.63 | $18.38 | $17.22 | $18.11 | $15.09 | 124,664 |
| 2020-06-30 | $17.75 | $17.75 | $17.01 | $17.27 | $14.39 | 65,941 |
| 2020-06-29 | $18.27 | $18.27 | $17.52 | $17.75 | $14.79 | 60,998 |
| 2020-06-26 | $18.65 | $19.01 | $18.00 | $18.30 | $15.24 | 17,726 |
| 2020-06-25 | $18.74 | $19.10 | $18.73 | $18.80 | $15.66 | 5,449 |
| 2020-06-24 | $19.09 | $19.27 | $18.68 | $19.27 | $16.05 | 11,037 |
| 2020-06-23 | $19.36 | $19.97 | $19.36 | $19.42 | $16.18 | 13,552 |
| 2020-06-22 | $20.12 | $20.12 | $19.34 | $19.57 | $16.30 | 6,269 |
| 2020-06-19 | $20.35 | $20.35 | $19.80 | $19.83 | $16.52 | 10,616 |
| 2020-06-18 | $20.10 | $20.35 | $19.91 | $20.15 | $16.78 | 10,376 |
| 2020-06-17 | $20.30 | $20.40 | $19.77 | $20.06 | $16.71 | 22,053 |
| 2020-06-16 | $19.55 | $20.12 | $19.30 | $20.05 | $16.70 | 28,596 |
| 2020-06-15 | $19.75 | $19.75 | $18.40 | $19.10 | $15.91 | 26,884 |
| 2020-06-12 | $18.40 | $19.00 | $18.40 | $18.53 | $15.44 | 21,588 |
| 2020-06-11 | $17.96 | $19.02 | $17.79 | $17.90 | $14.91 | 50,318 |
| 2020-06-10 | $20.53 | $20.64 | $19.72 | $19.95 | $16.62 | 19,722 |
| 2020-06-09 | $20.79 | $21.00 | $20.56 | $20.90 | $17.41 | 16,786 |
| 2020-06-08 | $21.13 | $21.61 | $20.91 | $21.30 | $17.74 | 83,018 |
| 2020-06-05 | $21.20 | $21.49 | $21.16 | $21.24 | $17.69 | 30,349 |
| 2020-06-04 | $20.90 | $21.19 | $20.75 | $21.16 | $17.62 | 22,826 |
| 2020-06-03 | $20.90 | $21.36 | $20.90 | $21.23 | $17.68 | 22,603 |
| 2020-06-02 | $20.65 | $20.98 | $20.65 | $20.98 | $17.48 | 17,192 |
| 2020-06-01 | $20.47 | $20.99 | $20.47 | $20.70 | $17.24 | 23,384 |
| 2020-05-29 | $20.04 | $20.42 | $19.83 | $20.38 | $16.98 | 26,016 |
| 2020-05-28 | $21.50 | $21.50 | $20.76 | $20.85 | $16.93 | 32,576 |
| 2020-05-27 | $21.50 | $21.57 | $21.01 | $21.55 | $17.50 | 40,209 |
| 2020-05-26 | $21.12 | $21.65 | $21.12 | $21.32 | $17.31 | 28,105 |
| 2020-05-22 | $20.25 | $21.08 | $20.25 | $20.71 | $16.81 | 21,434 |
| 2020-05-21 | $20.60 | $21.13 | $20.60 | $20.90 | $16.97 | 20,182 |
| 2020-05-20 | $20.25 | $20.78 | $20.23 | $20.53 | $16.66 | 30,786 |
| 2020-05-19 | $20.20 | $20.61 | $20.05 | $20.28 | $16.46 | 14,793 |
| 2020-05-18 | $19.34 | $20.28 | $19.34 | $20.13 | $16.34 | 26,113 |
| 2020-05-15 | $19.00 | $19.96 | $18.99 | $19.50 | $15.83 | 27,469 |
| 2020-05-14 | $19.23 | $19.23 | $18.51 | $19.12 | $15.52 | 32,092 |
| 2020-05-13 | $19.66 | $19.83 | $18.75 | $19.22 | $15.60 | 55,445 |
| 2020-05-12 | $19.32 | $19.75 | $18.39 | $19.45 | $15.79 | 20,337 |
| 2020-05-11 | $19.30 | $19.75 | $18.91 | $19.52 | $15.85 | 15,796 |
| 2020-05-08 | $19.16 | $19.44 | $19.06 | $19.29 | $15.66 | 18,936 |
| 2020-05-07 | $18.38 | $19.35 | $18.38 | $19.31 | $15.68 | 49,617 |
| 2020-05-06 | $18.70 | $18.85 | $18.08 | $18.68 | $15.17 | 24,887 |
| 2020-05-05 | $18.56 | $18.69 | $18.10 | $18.69 | $15.17 | 68,298 |
| 2020-05-04 | $17.00 | $17.35 | $16.47 | $17.35 | $14.09 | 40,208 |
| 2020-05-01 | $16.75 | $17.13 | $15.92 | $17.00 | $13.80 | 67,206 |
| 2020-04-30 | $16.55 | $17.79 | $16.55 | $17.30 | $14.04 | 45,617 |
| 2020-04-29 | $15.30 | $17.07 | $15.30 | $17.07 | $13.85 | 43,044 |
| 2020-04-28 | $14.74 | $15.40 | $14.64 | $14.90 | $12.10 | 70,408 |
| 2020-04-27 | $14.05 | $14.74 | $14.01 | $14.54 | $11.80 | 53,882 |
| 2020-04-24 | $14.25 | $14.30 | $13.80 | $14.25 | $11.57 | 37,060 |
| 2020-04-23 | $13.95 | $14.30 | $13.86 | $14.04 | $11.40 | 69,818 |
| 2020-04-22 | $13.70 | $14.29 | $13.34 | $13.81 | $11.21 | 181,360 |
| 2020-04-21 | $14.00 | $15.15 | $13.57 | $14.04 | $11.40 | 41,531 |
| 2020-04-20 | $15.29 | $15.29 | $14.08 | $14.84 | $12.05 | 56,610 |
| 2020-04-17 | $15.86 | $15.99 | $15.11 | $15.30 | $12.42 | 29,781 |
| 2020-04-16 | $15.49 | $15.49 | $14.66 | $15.07 | $12.23 | 72,610 |
| 2020-04-15 | $14.75 | $15.20 | $14.39 | $14.99 | $12.17 | 45,150 |
| 2020-04-14 | $13.76 | $15.49 | $13.76 | $15.34 | $12.45 | 81,487 |
| 2020-04-13 | $14.17 | $14.35 | $13.19 | $13.76 | $11.17 | 80,429 |
| 2020-04-09 | $11.75 | $13.95 | $11.70 | $13.93 | $11.31 | 115,370 |
| 2020-04-08 | $11.55 | $11.55 | $10.61 | $11.29 | $9.17 | 111,864 |
| 2020-04-07 | $10.86 | $11.84 | $9.80 | $10.50 | $8.52 | 76,712 |
| 2020-04-06 | $9.75 | $10.43 | $9.68 | $9.88 | $8.02 | 35,847 |
| 2020-04-03 | $10.57 | $10.92 | $9.19 | $9.75 | $7.92 | 61,311 |
| 2020-04-02 | $9.97 | $11.20 | $9.57 | $9.76 | $7.92 | 79,697 |
| 2020-04-01 | $10.60 | $10.60 | $9.25 | $9.71 | $7.88 | 34,456 |
| 2020-03-31 | $10.85 | $11.19 | $10.50 | $10.89 | $8.84 | 25,998 |
| 2020-03-30 | $10.40 | $11.20 | $9.80 | $10.85 | $8.81 | 38,486 |
| 2020-03-27 | $10.82 | $11.25 | $10.19 | $10.43 | $8.47 | 66,506 |
| 2020-03-26 | $10.00 | $12.99 | $9.77 | $12.02 | $9.76 | 67,123 |
| 2020-03-25 | $8.07 | $10.18 | $8.07 | $10.00 | $8.12 | 139,975 |
| 2020-03-24 | $9.00 | $9.22 | $8.36 | $8.57 | $6.96 | 92,286 |
| 2020-03-23 | $9.29 | $9.80 | $7.50 | $8.46 | $6.87 | 74,938 |
| 2020-03-20 | $10.16 | $11.15 | $9.30 | $9.78 | $7.94 | 171,863 |
| 2020-03-19 | $6.55 | $11.08 | $6.47 | $10.01 | $8.13 | 147,058 |
| 2020-03-18 | $9.73 | $9.73 | $6.06 | $6.57 | $5.33 | 109,140 |
| 2020-03-17 | $11.47 | $11.50 | $10.14 | $10.22 | $8.30 | 80,601 |
| 2020-03-16 | $11.82 | $12.16 | $10.92 | $11.08 | $9.00 | 77,975 |
| 2020-03-13 | $13.50 | $14.30 | $11.83 | $13.61 | $11.05 | 41,124 |
| 2020-03-12 | $14.00 | $14.00 | $9.62 | $12.42 | $10.08 | 250,751 |
| 2020-03-11 | $15.94 | $15.94 | $14.99 | $15.70 | $12.75 | 84,032 |
| 2020-03-10 | $17.05 | $17.05 | $14.78 | $16.44 | $13.35 | 100,482 |
| 2020-03-09 | $20.25 | $20.25 | $15.39 | $15.42 | $12.52 | 102,388 |
| 2020-03-06 | $22.28 | $22.37 | $21.52 | $21.52 | $17.47 | 234,728 |
| 2020-03-05 | $22.92 | $23.29 | $22.58 | $22.58 | $18.33 | 17,151 |
| 2020-03-04 | $22.87 | $23.47 | $22.87 | $23.38 | $18.98 | 12,889 |
| 2020-03-03 | $22.51 | $23.78 | $22.51 | $22.68 | $18.41 | 33,768 |
| 2020-03-02 | $22.05 | $22.67 | $21.50 | $22.42 | $18.20 | 31,416 |
| 2020-02-28 | $22.50 | $22.50 | $21.11 | $21.21 | $17.22 | 81,842 |
| 2020-02-27 | $23.80 | $23.80 | $22.64 | $23.03 | $18.24 | 34,456 |
| 2020-02-26 | $24.36 | $24.36 | $23.84 | $23.89 | $18.92 | 36,645 |
| 2020-02-25 | $24.70 | $24.88 | $24.00 | $24.06 | $19.06 | 32,513 |
| 2020-02-24 | $24.80 | $24.90 | $24.56 | $24.68 | $19.55 | 34,239 |
| 2020-02-21 | $24.97 | $25.10 | $24.90 | $24.91 | $19.73 | 31,845 |
| 2020-02-20 | $25.01 | $25.24 | $24.92 | $25.12 | $19.89 | 55,187 |
| 2020-02-19 | $25.46 | $25.60 | $24.92 | $24.94 | $19.75 | 42,066 |
| 2020-02-18 | $25.70 | $25.70 | $25.38 | $25.40 | $20.12 | 14,346 |
| 2020-02-14 | $25.62 | $25.75 | $25.34 | $25.75 | $20.39 | 8,850 |
| 2020-02-13 | $25.58 | $25.65 | $25.47 | $25.60 | $20.28 | 33,629 |
| 2020-02-12 | $25.29 | $25.63 | $25.29 | $25.48 | $20.18 | 7,883 |
| 2020-02-11 | $25.33 | $25.66 | $25.33 | $25.66 | $20.32 | 18,942 |
| 2020-02-10 | $25.22 | $25.40 | $25.20 | $25.39 | $20.11 | 168,028 |
| 2020-02-07 | $25.23 | $25.41 | $25.21 | $25.22 | $19.97 | 24,763 |
| 2020-02-06 | $25.21 | $25.38 | $25.20 | $25.31 | $20.05 | 12,130 |
| 2020-02-05 | $25.00 | $25.51 | $25.00 | $25.35 | $20.08 | 168,898 |
| 2020-02-04 | $25.01 | $25.35 | $24.98 | $25.00 | $19.80 | 23,613 |
| 2020-02-03 | $24.88 | $25.13 | $24.70 | $25.10 | $19.88 | 43,728 |
| 2020-01-31 | $24.59 | $24.94 | $24.59 | $24.70 | $19.56 | 67,776 |
| 2020-01-30 | $24.81 | $24.86 | $24.70 | $24.85 | $19.68 | 133,628 |
| 2020-01-29 | $24.60 | $24.73 | $24.60 | $24.73 | $19.59 | 14,177 |
| 2020-01-28 | $24.50 | $24.79 | $24.50 | $24.56 | $19.45 | 13,728 |
| 2020-01-27 | $24.40 | $24.47 | $24.26 | $24.36 | $19.29 | 19,019 |
| 2020-01-24 | $24.75 | $24.75 | $24.52 | $24.58 | $19.47 | 16,558 |
| 2020-01-23 | $24.78 | $24.80 | $24.64 | $24.75 | $19.60 | 20,758 |
| 2020-01-22 | $24.95 | $25.05 | $24.86 | $24.89 | $19.71 | 39,153 |
| 2020-01-21 | $25.00 | $25.00 | $24.91 | $24.95 | $19.76 | 23,948 |
| 2020-01-17 | $24.90 | $25.00 | $24.79 | $24.99 | $19.79 | 28,807 |
| 2020-01-16 | $24.69 | $24.90 | $24.69 | $24.89 | $19.71 | 19,874 |
| 2020-01-15 | $24.73 | $24.82 | $24.62 | $24.76 | $19.61 | 19,484 |
| 2020-01-14 | $24.61 | $24.75 | $24.61 | $24.74 | $19.59 | 13,471 |
| 2020-01-13 | $24.56 | $24.75 | $24.53 | $24.67 | $19.53 | 77,412 |
| 2020-01-10 | $24.53 | $24.71 | $24.49 | $24.71 | $19.57 | 515,617 |
| 2020-01-09 | $24.29 | $24.72 | $24.29 | $24.69 | $19.56 | 16,697 |
| 2020-01-08 | $24.43 | $24.60 | $24.43 | $24.49 | $19.40 | 29,321 |
| 2020-01-07 | $24.24 | $24.48 | $24.24 | $24.48 | $19.39 | 21,741 |
| 2020-01-06 | $24.39 | $24.45 | $24.37 | $24.44 | $19.35 | 16,497 |
| 2020-01-03 | $23.77 | $24.36 | $23.77 | $24.36 | $19.29 | 16,844 |
| 2020-01-02 | $24.08 | $24.18 | $23.85 | $24.02 | $19.02 | 62,841 |
| 2019-12-31 | $23.77 | $24.07 | $23.77 | $24.07 | $19.06 | 15,095 |
| 2019-12-30 | $23.94 | $23.94 | $23.78 | $23.90 | $18.93 | 7,293 |
| 2019-12-27 | $23.81 | $23.97 | $23.81 | $23.92 | $18.94 | 21,802 |
| 2019-12-26 | $23.62 | $23.85 | $23.56 | $23.81 | $18.86 | 43,539 |
| 2019-12-24 | $23.39 | $23.60 | $23.39 | $23.60 | $18.69 | 15,338 |
| 2019-12-23 | $23.60 | $23.71 | $23.35 | $23.37 | $18.51 | 47,393 |
| 2019-12-20 | $23.57 | $23.65 | $23.57 | $23.65 | $18.73 | 6,564 |
| 2019-12-19 | $23.56 | $23.67 | $23.43 | $23.52 | $18.63 | 34,248 |
| 2019-12-18 | $23.48 | $23.73 | $23.48 | $23.65 | $18.73 | 20,815 |
| 2019-12-17 | $23.64 | $23.68 | $23.56 | $23.63 | $18.71 | 23,360 |
| 2019-12-16 | $23.56 | $23.68 | $23.54 | $23.63 | $18.71 | 35,942 |
| 2019-12-13 | $23.60 | $23.61 | $23.34 | $23.38 | $18.52 | 15,986 |
| 2019-12-12 | $23.68 | $23.68 | $23.34 | $23.52 | $18.63 | 15,946 |
| 2019-12-11 | $23.35 | $23.67 | $23.35 | $23.65 | $18.73 | 28,500 |
| 2019-12-10 | $23.33 | $23.48 | $23.25 | $23.48 | $18.60 | 14,915 |
| 2019-12-09 | $23.20 | $23.46 | $23.20 | $23.27 | $18.43 | 16,514 |
| 2019-12-06 | $23.08 | $23.26 | $23.08 | $23.19 | $18.36 | 8,791 |
| 2019-12-05 | $23.33 | $23.39 | $22.98 | $23.08 | $18.28 | 41,525 |
| 2019-12-04 | $23.69 | $23.69 | $23.34 | $23.34 | $18.49 | 16,370 |
| 2019-12-03 | $23.70 | $23.70 | $23.33 | $23.33 | $18.48 | 14,563 |
| 2019-12-02 | $23.82 | $23.82 | $23.52 | $23.57 | $18.67 | 35,346 |
| 2019-11-29 | $24.05 | $24.15 | $23.81 | $23.81 | $18.86 | 36,020 |
| 2019-11-27 | $24.57 | $24.61 | $24.40 | $24.44 | $18.93 | 33,041 |
| 2019-11-26 | $24.33 | $24.59 | $24.33 | $24.57 | $19.03 | 17,567 |
| 2019-11-25 | $24.40 | $24.54 | $24.40 | $24.50 | $18.98 | 21,359 |
| 2019-11-22 | $24.43 | $24.50 | $24.40 | $24.44 | $18.93 | 14,675 |
| 2019-11-21 | $24.45 | $24.49 | $24.15 | $24.35 | $18.86 | 40,048 |
| 2019-11-20 | $24.40 | $24.52 | $24.23 | $24.35 | $18.87 | 25,102 |
| 2019-11-19 | $24.61 | $24.65 | $24.34 | $24.51 | $18.99 | 23,737 |
| 2019-11-18 | $24.75 | $24.75 | $24.55 | $24.64 | $19.09 | 24,195 |
| 2019-11-15 | $24.67 | $24.78 | $24.64 | $24.69 | $19.13 | 24,788 |
| 2019-11-14 | $24.75 | $24.81 | $24.69 | $24.72 | $19.15 | 23,062 |
| 2019-11-13 | $24.77 | $24.79 | $24.68 | $24.79 | $19.21 | 11,633 |
| 2019-11-12 | $24.65 | $24.70 | $24.59 | $24.65 | $19.10 | 133,679 |
| 2019-11-11 | $24.74 | $24.75 | $24.72 | $24.74 | $19.17 | 11,251 |
| 2019-11-08 | $24.48 | $24.74 | $24.48 | $24.74 | $19.17 | 17,340 |
| 2019-11-07 | $24.48 | $24.68 | $24.48 | $24.64 | $19.09 | 27,608 |
| 2019-11-06 | $24.56 | $24.68 | $24.50 | $24.50 | $18.98 | 22,784 |
| 2019-11-05 | $24.50 | $24.56 | $24.36 | $24.50 | $18.98 | 25,732 |
| 2019-11-04 | $24.55 | $24.68 | $24.43 | $24.47 | $18.96 | 34,878 |
| 2019-11-01 | $24.40 | $24.50 | $24.37 | $24.49 | $18.97 | 20,255 |
| 2019-10-31 | $24.55 | $24.60 | $24.31 | $24.31 | $18.83 | 111,525 |
| 2019-10-30 | $24.83 | $24.83 | $24.60 | $24.60 | $19.06 | 10,091 |
| 2019-10-29 | $24.68 | $24.75 | $24.66 | $24.72 | $19.15 | 10,003 |
| 2019-10-28 | $24.48 | $24.80 | $24.43 | $24.68 | $19.12 | 63,325 |
| 2019-10-25 | $24.30 | $24.49 | $24.30 | $24.39 | $18.90 | 14,911 |
| 2019-10-24 | $24.46 | $24.49 | $24.37 | $24.45 | $18.94 | 10,604 |
| 2019-10-23 | $24.46 | $24.53 | $24.33 | $24.38 | $18.89 | 8,420 |
| 2019-10-22 | $24.55 | $24.55 | $24.28 | $24.47 | $18.96 | 10,556 |
| 2019-10-21 | $24.27 | $24.53 | $24.14 | $24.53 | $19.00 | 22,511 |
| 2019-10-18 | $24.27 | $24.30 | $24.18 | $24.27 | $18.80 | 9,183 |
| 2019-10-17 | $24.21 | $24.28 | $24.04 | $24.04 | $18.62 | 7,629 |
| 2019-10-16 | $24.09 | $24.24 | $24.09 | $24.13 | $18.69 | 13,182 |
| 2019-10-15 | $24.20 | $24.33 | $24.20 | $24.28 | $18.81 | 13,741 |
| 2019-10-14 | $24.06 | $24.19 | $24.06 | $24.17 | $18.72 | 7,464 |
| 2019-10-11 | $24.03 | $24.15 | $24.01 | $24.13 | $18.69 | 19,117 |
| 2019-10-10 | $23.81 | $24.07 | $23.81 | $24.03 | $18.62 | 11,667 |
| 2019-10-09 | $23.95 | $23.95 | $23.86 | $23.86 | $18.48 | 6,763 |
| 2019-10-08 | $23.75 | $23.96 | $23.75 | $23.90 | $18.52 | 11,892 |
| 2019-10-07 | $23.99 | $24.07 | $23.84 | $23.91 | $18.52 | 11,571 |
| 2019-10-04 | $24.10 | $24.20 | $24.00 | $24.05 | $18.63 | 11,963 |
| 2019-10-03 | $24.11 | $24.11 | $23.83 | $24.00 | $18.59 | 6,570 |
| 2019-10-02 | $23.80 | $24.00 | $23.71 | $23.92 | $18.53 | 9,407 |
| 2019-10-01 | $24.00 | $24.00 | $23.88 | $24.00 | $18.59 | 19,383 |
| 2019-09-30 | $23.74 | $23.91 | $23.43 | $23.91 | $18.52 | 38,781 |
| 2019-09-27 | $23.72 | $23.75 | $23.53 | $23.75 | $18.40 | 10,114 |
| 2019-09-26 | $23.45 | $23.65 | $23.45 | $23.52 | $18.22 | 4,634 |
| 2019-09-25 | $23.38 | $23.57 | $23.38 | $23.57 | $18.26 | 4,554 |
| 2019-09-24 | $23.45 | $23.60 | $23.45 | $23.51 | $18.21 | 10,253 |
| 2019-09-23 | $23.70 | $23.70 | $23.52 | $23.52 | $18.22 | 19,260 |
| 2019-09-20 | $23.52 | $23.61 | $23.51 | $23.58 | $18.27 | 8,872 |
| 2019-09-19 | $23.76 | $23.76 | $23.50 | $23.52 | $18.22 | 10,287 |
| 2019-09-18 | $23.30 | $23.65 | $23.30 | $23.65 | $18.32 | 9,142 |
| 2019-09-17 | $23.48 | $23.49 | $23.44 | $23.44 | $18.16 | 9,596 |
| 2019-09-16 | $23.43 | $23.45 | $23.22 | $23.45 | $18.17 | 19,400 |
| 2019-09-13 | $23.26 | $23.31 | $22.75 | $23.15 | $17.94 | 40,958 |
| 2019-09-12 | $23.57 | $23.57 | $23.29 | $23.35 | $18.09 | 13,321 |
| 2019-09-11 | $23.20 | $23.43 | $23.20 | $23.43 | $18.15 | 13,401 |
| 2019-09-10 | $23.39 | $23.39 | $23.15 | $23.24 | $18.00 | 9,268 |
| 2019-09-09 | $23.38 | $23.39 | $23.19 | $23.27 | $18.03 | 39,586 |
| 2019-09-06 | $23.41 | $23.52 | $23.37 | $23.39 | $18.12 | 14,852 |
| 2019-09-05 | $23.43 | $23.55 | $23.36 | $23.41 | $18.14 | 21,786 |
| 2019-09-04 | $23.38 | $23.49 | $23.25 | $23.39 | $18.12 | 17,465 |
| 2019-09-03 | $23.10 | $23.25 | $22.92 | $23.23 | $18.00 | 19,188 |
| 2019-08-30 | $23.09 | $23.17 | $22.84 | $23.08 | $17.88 | 62,867 |
| 2019-08-29 | $23.74 | $23.87 | $23.52 | $23.53 | $17.82 | 14,298 |
| 2019-08-28 | $23.69 | $23.84 | $23.54 | $23.64 | $17.90 | 29,863 |
| 2019-08-27 | $23.74 | $23.76 | $23.57 | $23.57 | $17.85 | 24,133 |
| 2019-08-26 | $23.91 | $23.91 | $23.51 | $23.58 | $17.86 | 164,238 |
| 2019-08-23 | $23.95 | $24.10 | $23.75 | $23.75 | $17.99 | 9,423 |
| 2019-08-22 | $24.03 | $24.08 | $23.84 | $23.85 | $18.06 | 12,975 |
| 2019-08-21 | $24.02 | $24.08 | $23.70 | $23.88 | $18.08 | 20,963 |
| 2019-08-20 | $24.24 | $24.24 | $23.91 | $24.00 | $18.17 | 28,649 |
| 2019-08-19 | $23.99 | $24.05 | $23.90 | $23.92 | $18.11 | 25,539 |
| 2019-08-16 | $23.93 | $24.10 | $23.92 | $23.94 | $18.13 | 6,444 |
| 2019-08-15 | $23.90 | $24.27 | $23.90 | $23.95 | $18.14 | 14,992 |
| 2019-08-14 | $24.08 | $24.15 | $23.98 | $23.98 | $18.16 | 25,597 |
| 2019-08-13 | $23.94 | $24.18 | $23.94 | $24.08 | $18.24 | 13,043 |
| 2019-08-12 | $24.00 | $24.19 | $23.93 | $24.00 | $18.17 | 19,289 |
| 2019-08-09 | $23.99 | $24.25 | $23.99 | $24.06 | $18.22 | 28,599 |
| 2019-08-08 | $23.71 | $24.00 | $23.71 | $23.99 | $18.17 | 6,194 |
| 2019-08-07 | $24.22 | $24.22 | $23.71 | $23.87 | $18.08 | 17,882 |
| 2019-08-06 | $24.24 | $24.42 | $24.17 | $24.23 | $18.35 | 19,079 |
| 2019-08-05 | $24.35 | $24.55 | $24.17 | $24.24 | $18.36 | 13,788 |
| 2019-08-02 | $24.35 | $24.59 | $24.34 | $24.59 | $18.62 | 27,265 |
| 2019-08-01 | $24.11 | $24.59 | $24.11 | $24.38 | $18.46 | 22,181 |
| 2019-07-31 | $24.29 | $24.39 | $24.10 | $24.11 | $18.26 | 57,855 |
| 2019-07-30 | $24.34 | $24.53 | $24.25 | $24.25 | $18.37 | 13,929 |
| 2019-07-29 | $24.44 | $24.57 | $24.41 | $24.52 | $18.57 | 35,805 |
| 2019-07-26 | $24.30 | $24.50 | $24.30 | $24.47 | $18.53 | 13,041 |
| 2019-07-25 | $24.48 | $24.51 | $24.34 | $24.38 | $18.46 | 25,555 |
| 2019-07-24 | $24.39 | $24.48 | $24.22 | $24.48 | $18.54 | 19,872 |
| 2019-07-23 | $24.20 | $24.41 | $24.15 | $24.32 | $18.42 | 15,367 |
| 2019-07-22 | $24.10 | $24.31 | $24.01 | $24.19 | $18.32 | 15,582 |
| 2019-07-19 | $24.18 | $24.28 | $24.09 | $24.09 | $18.24 | 20,243 |
| 2019-07-18 | $23.74 | $24.36 | $23.74 | $24.34 | $18.43 | 25,354 |
| 2019-07-17 | $23.59 | $23.89 | $23.56 | $23.89 | $18.09 | 8,869 |
| 2019-07-16 | $23.30 | $23.77 | $23.30 | $23.77 | $18.00 | 17,315 |
| 2019-07-15 | $23.41 | $23.45 | $23.40 | $23.45 | $17.76 | 13,027 |
| 2019-07-12 | $23.18 | $23.45 | $23.18 | $23.39 | $17.71 | 8,639 |
| 2019-07-11 | $23.20 | $23.35 | $23.20 | $23.25 | $17.61 | 13,128 |
| 2019-07-10 | $23.32 | $23.55 | $23.20 | $23.22 | $17.58 | 40,348 |
| 2019-07-09 | $23.35 | $23.52 | $23.29 | $23.36 | $17.69 | 8,014 |
| 2019-07-08 | $23.36 | $23.36 | $23.25 | $23.35 | $17.68 | 11,690 |
| 2019-07-05 | $23.33 | $23.34 | $23.22 | $23.27 | $17.62 | 5,865 |
| 2019-07-03 | $23.18 | $23.35 | $23.18 | $23.33 | $17.67 | 9,870 |
| 2019-07-02 | $23.17 | $23.31 | $23.15 | $23.30 | $17.64 | 16,700 |
| 2019-07-01 | $23.09 | $23.20 | $23.05 | $23.07 | $17.47 | 17,318 |
| 2019-06-28 | $23.06 | $23.25 | $22.94 | $22.94 | $17.37 | 72,139 |
| 2019-06-27 | $23.50 | $23.51 | $23.15 | $23.16 | $17.54 | 22,788 |
| 2019-06-26 | $23.54 | $23.75 | $23.51 | $23.52 | $17.81 | 10,265 |
| 2019-06-25 | $23.52 | $23.78 | $23.52 | $23.68 | $17.93 | 11,553 |
| 2019-06-24 | $23.76 | $23.80 | $23.49 | $23.51 | $17.80 | 8,253 |
| 2019-06-21 | $23.45 | $23.84 | $23.38 | $23.52 | $17.81 | 8,415 |
| 2019-06-20 | $23.50 | $23.59 | $23.50 | $23.50 | $17.80 | 11,037 |
| 2019-06-19 | $23.27 | $23.55 | $23.27 | $23.45 | $17.76 | 3,810 |
| 2019-06-18 | $23.30 | $23.53 | $23.29 | $23.32 | $17.66 | 15,480 |
| 2019-06-17 | $23.20 | $23.34 | $23.20 | $23.27 | $17.62 | 16,807 |
| 2019-06-14 | $23.09 | $23.35 | $23.09 | $23.27 | $17.62 | 6,308 |
| 2019-06-13 | $23.10 | $23.28 | $23.10 | $23.21 | $17.58 | 6,641 |
| 2019-06-12 | $23.06 | $23.18 | $23.06 | $23.07 | $17.47 | 6,341 |
| 2019-06-11 | $23.07 | $23.30 | $23.07 | $23.12 | $17.51 | 11,505 |
| 2019-06-10 | $23.11 | $23.35 | $23.11 | $23.19 | $17.56 | 9,285 |
| 2019-06-07 | $23.05 | $23.19 | $23.05 | $23.13 | $17.52 | 26,875 |
| 2019-06-06 | $22.86 | $23.00 | $22.81 | $22.93 | $17.36 | 25,283 |
| 2019-06-05 | $22.84 | $22.90 | $22.74 | $22.86 | $17.31 | 9,704 |
| 2019-06-04 | $22.80 | $23.02 | $22.76 | $22.78 | $17.25 | 37,915 |
| 2019-06-03 | $22.97 | $22.98 | $22.63 | $22.75 | $17.23 | 43,964 |
| 2019-05-31 | $23.37 | $23.59 | $22.85 | $22.85 | $17.30 | 95,234 |
| 2019-05-30 | $23.77 | $24.03 | $23.77 | $23.96 | $17.74 | 10,352 |
| 2019-05-29 | $23.93 | $24.20 | $23.73 | $23.86 | $17.66 | 26,670 |
| 2019-05-28 | $23.71 | $24.00 | $23.71 | $24.00 | $17.76 | 28,325 |
| 2019-05-24 | $23.74 | $23.79 | $23.73 | $23.79 | $17.61 | 4,982 |
| 2019-05-23 | $23.95 | $23.95 | $23.67 | $23.68 | $17.52 | 12,380 |
| 2019-05-22 | $24.10 | $24.10 | $23.62 | $23.97 | $17.74 | 9,646 |
| 2019-05-21 | $23.78 | $23.99 | $23.78 | $23.98 | $17.75 | 6,078 |
| 2019-05-20 | $24.08 | $24.08 | $23.74 | $23.77 | $17.59 | 17,427 |
| 2019-05-17 | $23.93 | $24.06 | $23.86 | $23.91 | $17.70 | 16,123 |
| 2019-05-16 | $23.92 | $24.00 | $23.89 | $23.93 | $17.71 | 13,305 |
| 2019-05-15 | $23.86 | $24.06 | $23.86 | $23.94 | $17.72 | 12,386 |
| 2019-05-14 | $23.73 | $24.05 | $23.72 | $23.86 | $17.66 | 17,472 |
| 2019-05-13 | $23.89 | $23.92 | $23.66 | $23.90 | $17.69 | 10,598 |
| 2019-05-10 | $23.40 | $23.95 | $23.40 | $23.95 | $17.72 | 8,951 |
| 2019-05-09 | $23.20 | $23.43 | $23.11 | $23.28 | $17.23 | 11,196 |
| 2019-05-08 | $23.41 | $23.50 | $23.25 | $23.39 | $17.31 | 22,190 |
| 2019-05-07 | $23.55 | $23.65 | $23.40 | $23.40 | $17.32 | 18,297 |
| 2019-05-06 | $23.57 | $23.68 | $23.47 | $23.55 | $17.43 | 20,891 |
| 2019-05-03 | $23.54 | $23.62 | $23.41 | $23.41 | $17.33 | 16,561 |
| 2019-05-02 | $23.50 | $23.69 | $23.38 | $23.38 | $17.30 | 15,480 |
| 2019-05-01 | $23.66 | $23.75 | $23.38 | $23.48 | $17.38 | 19,388 |
| 2019-04-30 | $23.56 | $23.56 | $23.20 | $23.46 | $17.36 | 47,095 |
| 2019-04-29 | $23.78 | $23.78 | $23.41 | $23.72 | $17.55 | 14,473 |
| 2019-04-26 | $23.45 | $23.80 | $23.14 | $23.80 | $17.61 | 21,006 |
| 2019-04-25 | $24.05 | $24.05 | $23.35 | $23.43 | $17.34 | 27,646 |
| 2019-04-24 | $24.00 | $24.00 | $23.82 | $23.82 | $17.63 | 17,906 |
| 2019-04-23 | $23.69 | $23.92 | $23.54 | $23.92 | $17.70 | 13,180 |
| 2019-04-22 | $23.63 | $23.63 | $23.43 | $23.46 | $17.36 | 12,026 |
| 2019-04-18 | $23.75 | $23.75 | $23.58 | $23.58 | $17.45 | 2,915 |
| 2019-04-17 | $23.97 | $24.07 | $23.75 | $23.75 | $17.58 | 14,386 |
| 2019-04-16 | $23.87 | $24.15 | $23.78 | $24.15 | $17.87 | 7,617 |
| 2019-04-15 | $24.00 | $24.00 | $23.82 | $23.86 | $17.66 | 19,150 |
| 2019-04-12 | $24.15 | $24.15 | $23.96 | $24.00 | $17.76 | 13,103 |
| 2019-04-11 | $24.18 | $24.26 | $24.14 | $24.15 | $17.87 | 4,199 |
| 2019-04-10 | $24.21 | $24.30 | $24.18 | $24.18 | $17.89 | 20,300 |
| 2019-04-09 | $24.27 | $24.27 | $24.18 | $24.23 | $17.93 | 9,807 |
| 2019-04-08 | $24.10 | $24.28 | $24.10 | $24.28 | $17.97 | 9,935 |
| 2019-04-05 | $23.94 | $24.14 | $23.94 | $24.10 | $17.83 | 10,886 |
| 2019-04-04 | $23.91 | $24.15 | $23.84 | $23.93 | $17.71 | 14,682 |
| 2019-04-03 | $23.77 | $24.10 | $23.77 | $24.10 | $17.84 | 287,414 |
| 2019-04-02 | $23.84 | $24.00 | $23.84 | $23.97 | $17.74 | 10,191 |
| 2019-04-01 | $23.66 | $24.00 | $23.66 | $24.00 | $17.76 | 31,460 |
| 2019-03-29 | $23.35 | $23.79 | $23.35 | $23.76 | $17.58 | 25,843 |
| 2019-03-28 | $23.25 | $23.41 | $23.16 | $23.35 | $17.28 | 10,738 |
| 2019-03-27 | $23.74 | $23.74 | $23.30 | $23.30 | $17.24 | 8,518 |
| 2019-03-26 | $23.50 | $23.65 | $23.42 | $23.63 | $17.49 | 11,973 |
| 2019-03-25 | $23.56 | $23.69 | $23.50 | $23.50 | $17.39 | 8,094 |
| 2019-03-22 | $23.74 | $23.74 | $23.55 | $23.60 | $17.47 | 10,003 |
| 2019-03-21 | $23.55 | $23.78 | $23.55 | $23.70 | $17.54 | 14,594 |
| 2019-03-20 | $23.79 | $23.83 | $23.61 | $23.61 | $17.47 | 23,541 |
| 2019-03-19 | $23.79 | $23.79 | $23.55 | $23.79 | $17.61 | 14,990 |
| 2019-03-18 | $23.51 | $23.66 | $23.51 | $23.60 | $17.47 | 17,253 |
| 2019-03-15 | $23.85 | $23.85 | $23.36 | $23.51 | $17.40 | 24,619 |
| 2019-03-14 | $23.59 | $23.62 | $23.50 | $23.55 | $17.43 | 11,016 |
| 2019-03-13 | $23.40 | $23.60 | $23.38 | $23.50 | $17.39 | 13,196 |
| 2019-03-12 | $23.68 | $23.95 | $23.39 | $23.39 | $17.31 | 20,260 |
| 2019-03-11 | $24.00 | $24.10 | $23.65 | $23.69 | $17.53 | 18,148 |
| 2019-03-08 | $24.00 | $24.20 | $23.81 | $23.95 | $17.72 | 16,174 |
| 2019-03-07 | $24.20 | $24.20 | $24.00 | $24.00 | $17.76 | 5,990 |
| 2019-03-06 | $24.17 | $24.23 | $24.00 | $24.20 | $17.91 | 19,147 |
| 2019-03-05 | $23.91 | $24.18 | $23.65 | $24.18 | $17.89 | 29,475 |
| 2019-03-04 | $23.99 | $24.09 | $23.71 | $23.93 | $17.71 | 20,360 |
| 2019-03-01 | $23.83 | $24.08 | $23.55 | $24.08 | $17.82 | 29,842 |
| 2019-02-28 | $23.81 | $23.81 | $23.25 | $23.81 | $17.62 | 45,873 |
| 2019-02-27 | $24.00 | $24.25 | $24.00 | $24.09 | $17.44 | 31,474 |
| 2019-02-26 | $24.08 | $24.10 | $23.96 | $24.09 | $17.44 | 20,018 |
| 2019-02-25 | $23.86 | $24.11 | $23.59 | $23.99 | $17.37 | 52,566 |
| 2019-02-22 | $24.00 | $24.00 | $23.75 | $23.87 | $17.28 | 16,955 |
| 2019-02-21 | $24.17 | $24.20 | $23.69 | $23.81 | $17.24 | 23,192 |
| 2019-02-20 | $24.06 | $24.30 | $24.06 | $24.19 | $17.51 | 25,263 |
| 2019-02-19 | $24.21 | $24.47 | $24.07 | $24.20 | $17.52 | 61,677 |
| 2019-02-15 | $23.98 | $24.35 | $23.83 | $24.33 | $17.61 | 41,435 |
| 2019-02-14 | $23.61 | $23.91 | $23.27 | $23.86 | $17.27 | 38,225 |
| 2019-02-13 | $23.47 | $23.75 | $23.46 | $23.65 | $17.12 | 17,111 |
| 2019-02-12 | $23.40 | $23.64 | $23.40 | $23.54 | $17.04 | 20,745 |
| 2019-02-11 | $23.16 | $23.35 | $23.14 | $23.32 | $16.88 | 62,617 |
| 2019-02-08 | $22.80 | $23.20 | $22.80 | $23.15 | $16.76 | 8,120 |
| 2019-02-07 | $23.12 | $23.15 | $22.85 | $23.13 | $16.74 | 15,922 |
| 2019-02-06 | $23.28 | $23.28 | $23.05 | $23.17 | $16.77 | 10,524 |
| 2019-02-05 | $23.35 | $23.35 | $23.15 | $23.15 | $16.76 | 15,371 |
| 2019-02-04 | $23.01 | $23.32 | $22.91 | $23.25 | $16.83 | 48,934 |
| 2019-02-01 | $22.75 | $23.00 | $22.60 | $22.97 | $16.63 | 188,483 |
| 2019-01-31 | $23.28 | $23.43 | $22.66 | $22.66 | $16.40 | 103,919 |
| 2019-01-30 | $22.97 | $23.28 | $22.76 | $23.15 | $16.76 | 56,171 |
| 2019-01-29 | $23.28 | $23.28 | $22.77 | $22.77 | $16.48 | 29,933 |
| 2019-01-28 | $23.20 | $23.28 | $22.91 | $23.06 | $16.69 | 31,373 |
| 2019-01-25 | $23.30 | $23.30 | $23.20 | $23.21 | $16.80 | 33,251 |
| 2019-01-24 | $23.20 | $23.30 | $22.91 | $23.30 | $16.87 | 65,327 |
| 2019-01-23 | $22.57 | $23.25 | $22.50 | $23.25 | $16.83 | 41,783 |
| 2019-01-22 | $22.56 | $22.57 | $22.34 | $22.50 | $16.29 | 26,448 |
| 2019-01-18 | $21.93 | $22.57 | $21.93 | $22.57 | $16.34 | 36,198 |
| 2019-01-17 | $21.75 | $22.12 | $21.72 | $22.12 | $16.02 | 10,594 |
| 2019-01-16 | $22.33 | $22.33 | $21.91 | $21.91 | $15.86 | 9,520 |
| 2019-01-15 | $22.07 | $22.56 | $22.00 | $22.22 | $16.09 | 11,050 |
| 2019-01-14 | $21.44 | $21.87 | $21.44 | $21.64 | $15.67 | 9,071 |
| 2019-01-11 | $22.12 | $22.37 | $21.65 | $21.72 | $15.72 | 24,823 |
| 2019-01-10 | $22.38 | $22.43 | $22.10 | $22.24 | $16.10 | 27,768 |
| 2019-01-09 | $22.55 | $22.75 | $22.37 | $22.65 | $16.40 | 295,756 |
| 2019-01-08 | $22.41 | $22.71 | $22.21 | $22.65 | $16.40 | 19,014 |
| 2019-01-07 | $21.70 | $22.48 | $21.70 | $22.48 | $16.27 | 25,238 |
| 2019-01-04 | $21.49 | $22.15 | $21.49 | $21.70 | $15.71 | 31,361 |
| 2019-01-03 | $20.60 | $21.38 | $20.32 | $21.27 | $15.40 | 41,405 |
| 2019-01-02 | $19.33 | $20.68 | $19.33 | $20.51 | $14.85 | 23,186 |
| 2018-12-31 | $19.77 | $19.85 | $19.20 | $19.41 | $14.05 | 43,994 |
| 2018-12-28 | $19.35 | $20.30 | $19.08 | $19.74 | $14.29 | 68,276 |
| 2018-12-27 | $19.61 | $19.61 | $18.56 | $19.23 | $13.92 | 33,230 |
| 2018-12-26 | $18.21 | $19.99 | $18.21 | $19.92 | $14.42 | 54,708 |
| 2018-12-24 | $19.46 | $19.46 | $18.31 | $18.41 | $13.33 | 27,372 |
| 2018-12-21 | $20.56 | $20.56 | $19.01 | $19.30 | $13.97 | 93,105 |
| 2018-12-20 | $20.93 | $20.93 | $20.33 | $20.70 | $14.99 | 69,416 |
| 2018-12-19 | $20.45 | $20.94 | $20.41 | $20.87 | $15.10 | 47,314 |
| 2018-12-18 | $20.59 | $20.59 | $20.04 | $20.51 | $14.85 | 97,981 |
| 2018-12-17 | $20.60 | $20.97 | $20.35 | $20.75 | $15.02 | 44,375 |
| 2018-12-14 | $20.99 | $21.09 | $19.81 | $20.72 | $15.00 | 54,620 |
| 2018-12-13 | $21.40 | $21.40 | $20.51 | $20.85 | $15.09 | 29,209 |
| 2018-12-12 | $21.20 | $21.41 | $21.20 | $21.32 | $15.43 | 35,429 |
| 2018-12-11 | $20.80 | $21.30 | $20.76 | $21.10 | $15.27 | 33,243 |
| 2018-12-10 | $20.66 | $20.98 | $20.58 | $20.77 | $15.04 | 16,130 |
| 2018-12-07 | $20.80 | $21.23 | $20.70 | $20.80 | $15.06 | 36,528 |
| 2018-12-06 | $21.21 | $21.21 | $20.42 | $20.95 | $15.17 | 43,469 |
| 2018-12-04 | $21.35 | $21.72 | $21.01 | $21.39 | $15.48 | 278,141 |
| 2018-12-03 | $21.35 | $21.88 | $21.30 | $21.35 | $15.46 | 83,938 |
| 2018-11-30 | $21.60 | $21.87 | $21.15 | $21.53 | $15.59 | 63,953 |
| 2018-11-29 | $22.26 | $22.40 | $21.81 | $21.94 | $15.50 | 68,905 |
| 2018-11-28 | $22.29 | $22.62 | $21.97 | $21.97 | $15.52 | 59,214 |
| 2018-11-27 | $22.21 | $22.75 | $22.21 | $22.29 | $15.75 | 24,724 |
| 2018-11-26 | $22.89 | $22.89 | $22.48 | $22.48 | $15.88 | 17,667 |
| 2018-11-23 | $22.82 | $22.82 | $22.63 | $22.69 | $16.03 | 6,245 |
| 2018-11-21 | $22.65 | $22.91 | $22.59 | $22.82 | $16.12 | 8,155 |
| 2018-11-20 | $23.14 | $23.14 | $22.61 | $22.85 | $16.14 | 12,962 |
| 2018-11-19 | $23.11 | $23.36 | $22.98 | $23.14 | $16.35 | 15,657 |
| 2018-11-16 | $23.20 | $23.48 | $22.77 | $23.32 | $16.48 | 37,878 |
| 2018-11-15 | $23.25 | $23.30 | $23.20 | $23.23 | $16.41 | 4,301 |
| 2018-11-14 | $23.35 | $23.75 | $23.31 | $23.40 | $16.53 | 13,654 |
| 2018-11-13 | $23.63 | $23.90 | $23.45 | $23.52 | $16.61 | 8,821 |
| 2018-11-12 | $23.70 | $23.80 | $23.65 | $23.67 | $16.72 | 7,567 |
| 2018-11-09 | $23.56 | $23.99 | $23.56 | $23.99 | $16.95 | 17,569 |
| 2018-11-08 | $23.43 | $23.97 | $23.43 | $23.97 | $16.93 | 12,159 |
| 2018-11-07 | $23.79 | $23.79 | $23.51 | $23.51 | $16.61 | 19,670 |
| 2018-11-06 | $22.87 | $23.50 | $22.87 | $23.50 | $16.60 | 41,269 |
| 2018-11-05 | $23.07 | $23.38 | $22.98 | $23.01 | $16.26 | 14,844 |
| 2018-11-02 | $23.07 | $23.07 | $22.86 | $22.86 | $16.15 | 6,182 |
| 2018-11-01 | $23.02 | $23.16 | $23.02 | $23.12 | $16.33 | 5,931 |
| 2018-10-31 | $23.00 | $23.15 | $23.00 | $23.08 | $16.31 | 86,503 |
| 2018-10-30 | $22.98 | $23.10 | $22.98 | $23.09 | $16.31 | 43,907 |
| 2018-10-29 | $22.97 | $23.32 | $22.97 | $23.12 | $16.33 | 5,228 |
| 2018-10-26 | $22.97 | $23.27 | $22.97 | $23.09 | $16.31 | 8,560 |
| 2018-10-25 | $23.09 | $23.23 | $23.09 | $23.14 | $16.35 | 6,704 |
| 2018-10-24 | $22.83 | $23.28 | $22.83 | $23.00 | $16.25 | 3,342 |
| 2018-10-23 | $23.01 | $23.20 | $22.82 | $23.08 | $16.31 | 24,745 |
| 2018-10-22 | $23.03 | $23.20 | $23.00 | $23.01 | $16.26 | 5,345 |
| 2018-10-19 | $22.77 | $23.20 | $22.77 | $23.20 | $16.39 | 23,775 |
| 2018-10-18 | $22.75 | $22.90 | $22.75 | $22.82 | $16.12 | 8,033 |
| 2018-10-17 | $22.63 | $22.96 | $22.34 | $22.60 | $15.97 | 13,794 |
| 2018-10-16 | $22.86 | $22.95 | $22.61 | $22.63 | $15.99 | 12,298 |
| 2018-10-15 | $22.79 | $22.95 | $22.59 | $22.75 | $16.07 | 36,189 |
| 2018-10-12 | $23.07 | $23.18 | $22.87 | $22.88 | $16.16 | 14,566 |
| 2018-10-11 | $22.96 | $23.17 | $22.90 | $23.07 | $16.30 | 30,126 |
| 2018-10-10 | $22.94 | $23.20 | $22.93 | $23.15 | $16.36 | 20,815 |
| 2018-10-09 | $23.23 | $23.33 | $23.10 | $23.17 | $16.37 | 30,333 |
| 2018-10-08 | $23.21 | $23.41 | $23.12 | $23.23 | $16.41 | 28,474 |
| 2018-10-05 | $22.89 | $23.50 | $22.89 | $23.16 | $16.36 | 15,543 |
| 2018-10-04 | $23.43 | $23.47 | $23.13 | $23.13 | $16.34 | 41,746 |
| 2018-10-03 | $23.55 | $23.78 | $23.50 | $23.50 | $16.60 | 25,678 |
| 2018-10-02 | $23.60 | $23.85 | $23.45 | $23.62 | $16.69 | 42,021 |
| 2018-10-01 | $23.80 | $23.80 | $23.57 | $23.61 | $16.68 | 34,554 |
| 2018-09-28 | $23.87 | $23.87 | $23.70 | $23.70 | $16.74 | 2,839 |
| 2018-09-27 | $23.63 | $23.87 | $23.62 | $23.80 | $16.81 | 20,343 |
| 2018-09-26 | $23.66 | $23.86 | $23.63 | $23.80 | $16.81 | 27,946 |
| 2018-09-25 | $23.90 | $23.90 | $23.60 | $23.65 | $16.71 | 26,996 |
| 2018-09-24 | $23.87 | $23.97 | $23.78 | $23.89 | $16.88 | 17,248 |
| 2018-09-21 | $23.88 | $23.96 | $23.75 | $23.96 | $16.93 | 11,138 |
| 2018-09-20 | $23.81 | $23.90 | $23.78 | $23.82 | $16.83 | 30,457 |
| 2018-09-19 | $23.95 | $23.95 | $23.86 | $23.90 | $16.89 | 24,945 |
| 2018-09-18 | $24.04 | $24.06 | $23.90 | $23.98 | $16.94 | 12,853 |
| 2018-09-17 | $24.00 | $24.06 | $23.95 | $23.95 | $16.92 | 11,640 |
| 2018-09-14 | $23.76 | $23.90 | $23.76 | $23.88 | $16.87 | 15,298 |
| 2018-09-13 | $23.90 | $24.00 | $23.76 | $23.77 | $16.79 | 52,375 |
| 2018-09-12 | $23.91 | $23.95 | $23.90 | $23.90 | $16.89 | 14,034 |
| 2018-09-11 | $23.96 | $24.02 | $23.93 | $23.94 | $16.91 | 19,740 |
| 2018-09-10 | $23.92 | $24.00 | $23.87 | $24.00 | $16.96 | 14,612 |
| 2018-09-07 | $24.15 | $24.15 | $23.83 | $23.90 | $16.89 | 33,898 |
| 2018-09-06 | $24.15 | $24.15 | $23.97 | $24.04 | $16.98 | 26,747 |
| 2018-09-05 | $24.12 | $24.16 | $23.96 | $23.98 | $16.94 | 45,127 |
| 2018-09-04 | $24.00 | $24.15 | $24.00 | $24.09 | $17.02 | 35,000 |
| 2018-08-31 | $24.00 | $24.08 | $23.91 | $24.03 | $16.98 | 21,300 |
| 2018-08-30 | $24.42 | $24.70 | $24.42 | $24.45 | $16.90 | 15,273 |
| 2018-08-29 | $24.48 | $24.63 | $24.42 | $24.42 | $16.88 | 50,890 |
| 2018-08-28 | $24.49 | $24.54 | $24.42 | $24.48 | $16.92 | 56,168 |
| 2018-08-27 | $24.36 | $24.55 | $24.33 | $24.49 | $16.93 | 86,684 |
| 2018-08-24 | $24.13 | $24.37 | $24.11 | $24.36 | $16.84 | 27,068 |
| 2018-08-23 | $24.05 | $24.12 | $24.03 | $24.12 | $16.67 | 34,738 |
| 2018-08-22 | $24.05 | $24.09 | $24.02 | $24.05 | $16.62 | 46,000 |
| 2018-08-21 | $24.05 | $24.11 | $24.03 | $24.03 | $16.61 | 26,604 |
| 2018-08-20 | $24.05 | $24.10 | $24.03 | $24.03 | $16.61 | 45,834 |
| 2018-08-17 | $24.05 | $24.12 | $24.03 | $24.04 | $16.62 | 26,788 |
| 2018-08-16 | $24.06 | $24.13 | $24.03 | $24.05 | $16.62 | 17,752 |
| 2018-08-15 | $24.00 | $24.08 | $23.93 | $24.03 | $16.61 | 16,347 |
| 2018-08-14 | $24.05 | $24.10 | $24.00 | $24.00 | $16.59 | 16,954 |
| 2018-08-13 | $24.15 | $24.15 | $24.05 | $24.07 | $16.64 | 14,638 |
| 2018-08-10 | $24.00 | $24.12 | $24.00 | $24.11 | $16.67 | 92,940 |
| 2018-08-09 | $24.02 | $24.16 | $24.02 | $24.08 | $16.64 | 11,617 |
| 2018-08-08 | $24.01 | $24.19 | $23.95 | $24.08 | $16.65 | 21,425 |
| 2018-08-07 | $24.15 | $24.17 | $24.01 | $24.01 | $16.60 | 32,432 |
| 2018-08-06 | $24.00 | $24.13 | $24.00 | $24.00 | $16.59 | 12,803 |
| 2018-08-03 | $24.15 | $24.15 | $24.00 | $24.00 | $16.59 | 22,110 |
| 2018-08-02 | $24.00 | $24.13 | $24.00 | $24.13 | $16.68 | 7,903 |
| 2018-08-01 | $24.04 | $24.08 | $24.00 | $24.00 | $16.59 | 10,540 |
| 2018-07-31 | $24.09 | $24.09 | $24.00 | $24.00 | $16.59 | 13,435 |
| 2018-07-30 | $23.94 | $24.08 | $23.94 | $24.03 | $16.61 | 14,807 |
| 2018-07-27 | $24.05 | $24.06 | $23.94 | $24.03 | $16.61 | 9,818 |
| 2018-07-26 | $23.93 | $24.09 | $23.93 | $24.05 | $16.62 | 7,166 |
| 2018-07-25 | $23.93 | $24.09 | $23.93 | $24.09 | $16.65 | 15,292 |
| 2018-07-24 | $23.93 | $24.04 | $23.93 | $23.94 | $16.55 | 20,942 |
| 2018-07-23 | $24.04 | $24.05 | $23.93 | $23.96 | $16.56 | 13,702 |
| 2018-07-20 | $23.98 | $24.09 | $23.92 | $24.05 | $16.62 | 20,104 |
| 2018-07-19 | $23.94 | $24.07 | $23.94 | $23.98 | $16.58 | 12,957 |
| 2018-07-18 | $23.98 | $24.03 | $23.95 | $23.95 | $16.55 | 8,575 |
| 2018-07-17 | $23.93 | $24.09 | $23.93 | $23.94 | $16.55 | 10,670 |
| 2018-07-16 | $24.09 | $24.09 | $23.91 | $23.98 | $16.58 | 6,130 |
| 2018-07-13 | $24.07 | $24.09 | $24.01 | $24.09 | $16.65 | 10,092 |
| 2018-07-12 | $24.03 | $24.08 | $23.99 | $24.07 | $16.64 | 9,093 |
| 2018-07-11 | $23.90 | $24.01 | $23.90 | $23.98 | $16.58 | 11,398 |
| 2018-07-10 | $24.04 | $24.05 | $23.80 | $24.00 | $16.59 | 20,594 |
| 2018-07-09 | $24.00 | $24.00 | $23.88 | $23.99 | $16.58 | 11,796 |
| 2018-07-06 | $23.65 | $24.00 | $23.65 | $24.00 | $16.59 | 30,348 |
| 2018-07-05 | $23.56 | $23.79 | $23.56 | $23.68 | $16.37 | 25,726 |
| 2018-07-03 | $23.70 | $23.75 | $23.69 | $23.69 | $16.37 | 17,405 |
| 2018-07-02 | $23.40 | $23.70 | $23.37 | $23.70 | $16.38 | 22,468 |
| 2018-06-29 | $23.45 | $23.70 | $23.43 | $23.43 | $16.20 | 26,356 |
| 2018-06-28 | $23.38 | $23.65 | $23.30 | $23.60 | $16.31 | 14,092 |
| 2018-06-27 | $23.50 | $23.55 | $23.31 | $23.50 | $16.24 | 21,482 |
| 2018-06-26 | $23.46 | $23.65 | $23.46 | $23.53 | $16.26 | 13,213 |
| 2018-06-25 | $23.60 | $23.67 | $23.46 | $23.46 | $16.22 | 19,285 |
| 2018-06-22 | $23.60 | $23.69 | $23.60 | $23.61 | $16.32 | 15,172 |
| 2018-06-21 | $23.69 | $23.73 | $23.60 | $23.63 | $16.33 | 18,161 |
| 2018-06-20 | $23.60 | $23.77 | $23.60 | $23.77 | $16.43 | 13,791 |
| 2018-06-19 | $23.75 | $23.78 | $23.60 | $23.70 | $16.38 | 22,972 |
| 2018-06-18 | $23.75 | $23.80 | $23.75 | $23.78 | $16.44 | 19,767 |
| 2018-06-15 | $23.74 | $23.75 | $23.62 | $23.74 | $16.41 | 23,757 |
| 2018-06-14 | $23.74 | $23.74 | $23.64 | $23.70 | $16.38 | 9,478 |
| 2018-06-13 | $23.60 | $23.73 | $23.50 | $23.71 | $16.39 | 16,351 |
| 2018-06-12 | $23.53 | $23.63 | $23.51 | $23.63 | $16.33 | 65,346 |
| 2018-06-11 | $23.54 | $23.57 | $23.53 | $23.55 | $16.28 | 22,403 |
| 2018-06-08 | $23.45 | $23.56 | $23.45 | $23.54 | $16.27 | 15,758 |
| 2018-06-07 | $23.23 | $23.64 | $23.23 | $23.62 | $16.32 | 40,138 |
| 2018-06-06 | $23.25 | $23.40 | $23.21 | $23.40 | $16.17 | 20,390 |
| 2018-06-05 | $23.20 | $23.25 | $23.20 | $23.21 | $16.04 | 50,302 |
| 2018-06-04 | $23.03 | $23.25 | $23.01 | $23.25 | $16.07 | 8,586 |
| 2018-06-01 | $22.95 | $23.15 | $22.95 | $23.09 | $15.96 | 22,355 |
| 2018-05-31 | $23.16 | $23.18 | $22.97 | $23.12 | $15.98 | 12,049 |
| 2018-05-30 | $23.55 | $23.70 | $23.50 | $23.65 | $15.98 | 29,484 |
| 2018-05-29 | $23.41 | $23.50 | $23.37 | $23.50 | $15.88 | 15,443 |
| 2018-05-25 | $23.30 | $23.45 | $23.26 | $23.33 | $15.76 | 9,298 |
| 2018-05-24 | $23.26 | $23.44 | $23.18 | $23.44 | $15.84 | 9,236 |
| 2018-05-23 | $23.25 | $23.31 | $23.10 | $23.18 | $15.66 | 8,688 |
| 2018-05-22 | $23.36 | $23.44 | $23.22 | $23.25 | $15.71 | 18,089 |
| 2018-05-21 | $23.28 | $23.46 | $23.25 | $23.34 | $15.77 | 29,184 |
| 2018-05-18 | $22.95 | $23.31 | $22.95 | $23.29 | $15.74 | 13,176 |
| 2018-05-17 | $23.00 | $23.00 | $22.92 | $22.95 | $15.51 | 5,935 |
| 2018-05-16 | $22.82 | $23.00 | $22.82 | $23.00 | $15.54 | 6,261 |
| 2018-05-15 | $22.91 | $23.15 | $22.82 | $22.99 | $15.53 | 8,851 |
| 2018-05-14 | $23.02 | $23.14 | $22.88 | $23.08 | $15.59 | 12,881 |
| 2018-05-11 | $22.89 | $23.13 | $22.88 | $23.13 | $15.63 | 18,781 |
| 2018-05-10 | $23.00 | $23.00 | $22.83 | $23.00 | $15.54 | 10,991 |
| 2018-05-09 | $22.60 | $23.00 | $22.60 | $22.99 | $15.53 | 14,983 |
| 2018-05-08 | $22.29 | $22.50 | $22.20 | $22.50 | $15.20 | 11,408 |
| 2018-05-07 | $22.09 | $22.35 | $22.02 | $22.20 | $15.00 | 28,102 |
| 2018-05-04 | $21.83 | $22.22 | $21.83 | $22.01 | $14.52 | 38,314 |
| 2018-05-03 | $22.28 | $22.30 | $21.85 | $21.98 | $14.50 | 27,746 |
| 2018-05-02 | $22.30 | $22.32 | $22.17 | $22.20 | $14.65 | 21,294 |
| 2018-05-01 | $22.30 | $22.30 | $22.11 | $22.20 | $14.65 | 5,142 |
| 2018-04-30 | $22.32 | $22.39 | $22.15 | $22.22 | $14.66 | 19,060 |
| 2018-04-27 | $22.02 | $22.36 | $22.02 | $22.25 | $14.68 | 16,060 |
| 2018-04-26 | $22.32 | $22.50 | $22.00 | $22.25 | $14.68 | 28,759 |
| 2018-04-25 | $22.40 | $22.40 | $22.05 | $22.07 | $14.56 | 28,786 |
| 2018-04-24 | $22.61 | $22.61 | $22.34 | $22.50 | $14.85 | 8,297 |
| 2018-04-23 | $23.00 | $23.00 | $22.63 | $22.71 | $14.99 | 26,563 |
| 2018-04-20 | $22.93 | $23.00 | $22.85 | $23.00 | $15.18 | 23,175 |
| 2018-04-19 | $22.88 | $22.93 | $22.73 | $22.89 | $15.10 | 15,290 |
| 2018-04-18 | $22.93 | $22.93 | $22.70 | $22.89 | $15.10 | 6,911 |
| 2018-04-17 | $22.61 | $22.93 | $22.51 | $22.93 | $15.13 | 43,486 |
| 2018-04-16 | $22.36 | $22.59 | $22.27 | $22.51 | $14.85 | 22,483 |
| 2018-04-13 | $23.01 | $23.03 | $22.28 | $22.41 | $14.79 | 129,912 |
| 2018-04-12 | $23.31 | $23.31 | $23.00 | $23.04 | $15.20 | 10,429 |
| 2018-04-11 | $22.94 | $23.14 | $22.85 | $23.14 | $15.27 | 12,369 |
| 2018-04-10 | $23.10 | $23.10 | $22.51 | $23.08 | $15.23 | 22,486 |
| 2018-04-09 | $23.00 | $23.13 | $22.90 | $23.03 | $15.20 | 17,563 |
| 2018-04-06 | $23.10 | $23.10 | $22.75 | $23.00 | $15.18 | 10,335 |
| 2018-04-05 | $23.10 | $23.10 | $22.93 | $23.10 | $15.24 | 13,020 |
| 2018-04-04 | $23.13 | $23.13 | $23.02 | $23.10 | $15.24 | 6,494 |
| 2018-04-03 | $23.30 | $23.30 | $22.90 | $23.09 | $15.24 | 9,913 |
| 2018-04-02 | $23.25 | $23.25 | $22.99 | $23.20 | $15.31 | 16,991 |
| 2018-03-29 | $23.19 | $23.19 | $22.92 | $23.18 | $15.30 | 6,958 |
| 2018-03-28 | $23.12 | $23.12 | $23.00 | $23.07 | $15.22 | 6,676 |
| 2018-03-27 | $23.10 | $23.10 | $22.66 | $23.00 | $15.18 | 20,434 |
| 2018-03-26 | $23.17 | $23.17 | $22.90 | $22.98 | $15.16 | 19,561 |
| 2018-03-23 | $23.10 | $23.10 | $22.97 | $23.00 | $15.18 | 18,828 |
| 2018-03-22 | $23.10 | $23.15 | $23.00 | $23.01 | $15.18 | 24,815 |
| 2018-03-21 | $23.20 | $23.20 | $23.00 | $23.03 | $15.20 | 9,649 |
| 2018-03-20 | $23.16 | $23.16 | $22.79 | $23.08 | $15.23 | 49,475 |
| 2018-03-19 | $23.31 | $23.36 | $23.02 | $23.02 | $15.19 | 8,240 |
| 2018-03-16 | $23.14 | $23.23 | $22.97 | $23.15 | $15.28 | 37,198 |
| 2018-03-15 | $23.00 | $23.58 | $22.75 | $22.94 | $15.14 | 54,201 |
| 2018-03-14 | $22.94 | $23.19 | $22.85 | $22.89 | $15.10 | 21,157 |
| 2018-03-13 | $22.70 | $23.19 | $22.70 | $23.10 | $15.24 | 13,704 |
| 2018-03-12 | $22.51 | $22.81 | $22.50 | $22.67 | $14.96 | 22,619 |
| 2018-03-09 | $22.16 | $22.84 | $21.53 | $22.61 | $14.92 | 68,148 |
| 2018-03-08 | $23.31 | $23.31 | $21.90 | $22.39 | $14.77 | 147,146 |
| 2018-03-07 | $23.75 | $23.75 | $23.31 | $23.36 | $15.41 | 52,863 |
| 2018-03-06 | $23.87 | $24.06 | $23.69 | $23.77 | $15.68 | 33,168 |
| 2018-03-05 | $23.67 | $23.97 | $23.67 | $23.97 | $15.82 | 18,232 |
| 2018-03-02 | $24.24 | $24.24 | $23.80 | $23.87 | $15.75 | 47,415 |
| 2018-03-01 | $24.29 | $24.29 | $24.14 | $24.22 | $15.98 | 25,393 |
| 2018-02-28 | $24.29 | $24.29 | $24.01 | $24.25 | $16.00 | 20,623 |
| 2018-02-27 | $24.50 | $24.69 | $24.50 | $24.66 | $15.92 | 30,734 |
| 2018-02-26 | $24.45 | $24.56 | $24.45 | $24.50 | $15.82 | 35,651 |
| 2018-02-23 | $24.43 | $24.48 | $24.28 | $24.44 | $15.78 | 18,024 |
| 2018-02-22 | $24.25 | $24.33 | $24.18 | $24.31 | $15.70 | 21,674 |
| 2018-02-21 | $24.25 | $24.28 | $24.16 | $24.21 | $15.63 | 5,997 |
| 2018-02-20 | $24.42 | $24.42 | $24.01 | $24.23 | $15.65 | 32,958 |
| 2018-02-16 | $24.39 | $24.39 | $24.17 | $24.29 | $15.69 | 19,161 |
| 2018-02-15 | $24.35 | $24.40 | $24.27 | $24.39 | $15.75 | 51,352 |
| 2018-02-14 | $24.42 | $24.44 | $24.16 | $24.17 | $15.61 | 16,624 |
| 2018-02-13 | $24.51 | $24.67 | $24.11 | $24.30 | $15.69 | 51,578 |
| 2018-02-12 | $25.30 | $25.33 | $24.60 | $24.67 | $15.93 | 74,013 |
| 2018-02-09 | $25.37 | $25.37 | $25.15 | $25.35 | $16.37 | 60,381 |
| 2018-02-08 | $25.20 | $25.39 | $25.02 | $25.26 | $16.31 | 71,110 |
| 2018-02-07 | $25.20 | $25.36 | $25.19 | $25.28 | $16.32 | 20,077 |
| 2018-02-06 | $25.05 | $25.20 | $24.90 | $25.20 | $16.27 | 25,767 |
| 2018-02-05 | $25.18 | $25.18 | $25.03 | $25.09 | $16.20 | 26,869 |
| 2018-02-02 | $25.20 | $25.20 | $24.98 | $25.10 | $16.21 | 123,700 |
| 2018-02-01 | $25.03 | $25.19 | $25.03 | $25.09 | $16.20 | 10,187 |
| 2018-01-31 | $25.21 | $25.22 | $25.00 | $25.22 | $16.29 | 55,071 |
| 2018-01-30 | $25.13 | $25.16 | $24.86 | $25.00 | $16.14 | 32,791 |
| 2018-01-29 | $25.17 | $25.17 | $24.73 | $25.06 | $16.18 | 35,436 |
| 2018-01-26 | $25.16 | $25.25 | $25.12 | $25.12 | $16.22 | 30,613 |
| 2018-01-25 | $25.14 | $25.16 | $25.09 | $25.16 | $16.24 | 19,679 |
| 2018-01-24 | $25.14 | $25.14 | $25.00 | $25.06 | $16.18 | 14,107 |
| 2018-01-23 | $25.19 | $25.19 | $25.09 | $25.14 | $16.23 | 25,095 |
| 2018-01-22 | $24.97 | $25.20 | $24.97 | $25.06 | $16.18 | 17,581 |
| 2018-01-19 | $25.05 | $25.16 | $24.90 | $24.93 | $16.10 | 23,313 |
| 2018-01-18 | $25.10 | $25.18 | $25.00 | $25.10 | $16.21 | 16,862 |
| 2018-01-17 | $25.15 | $25.24 | $25.12 | $25.16 | $16.25 | 17,695 |
| 2018-01-16 | $25.17 | $25.20 | $25.09 | $25.10 | $16.21 | 46,816 |
| 2018-01-12 | $25.29 | $25.36 | $25.15 | $25.25 | $16.31 | 30,470 |
| 2018-01-11 | $25.20 | $25.27 | $25.06 | $25.20 | $16.27 | 26,525 |
| 2018-01-10 | $25.21 | $25.21 | $24.75 | $25.10 | $16.21 | 28,957 |
| 2018-01-09 | $25.43 | $25.43 | $24.90 | $25.14 | $16.23 | 34,527 |
| 2018-01-08 | $25.12 | $25.46 | $25.09 | $25.35 | $16.37 | 33,931 |
| 2018-01-05 | $24.93 | $25.10 | $24.78 | $25.09 | $16.20 | 33,391 |
| 2018-01-04 | $24.82 | $24.99 | $24.73 | $24.85 | $16.05 | 22,314 |
| 2018-01-03 | $24.70 | $24.80 | $24.50 | $24.74 | $15.98 | 46,880 |
| 2018-01-02 | $24.89 | $25.05 | $24.50 | $24.60 | $15.89 | 98,269 |
| 2017-12-29 | $24.60 | $24.86 | $24.54 | $24.85 | $16.05 | 34,769 |
| 2017-12-28 | $24.73 | $24.73 | $24.51 | $24.51 | $15.83 | 65,501 |
| 2017-12-27 | $24.72 | $24.79 | $24.65 | $24.67 | $15.93 | 10,306 |
| 2017-12-26 | $24.60 | $24.72 | $24.52 | $24.72 | $15.96 | 15,238 |
| 2017-12-22 | $24.57 | $24.67 | $24.50 | $24.67 | $15.93 | 16,816 |
| 2017-12-21 | $24.69 | $24.75 | $24.45 | $24.57 | $15.87 | 44,764 |
| 2017-12-20 | $24.68 | $24.68 | $24.43 | $24.43 | $15.78 | 22,058 |
| 2017-12-19 | $24.70 | $24.70 | $24.51 | $24.68 | $15.94 | 35,283 |
| 2017-12-18 | $24.60 | $24.77 | $24.52 | $24.67 | $15.93 | 42,981 |
| 2017-12-15 | $24.35 | $24.65 | $24.32 | $24.59 | $15.88 | 37,605 |
| 2017-12-14 | $24.34 | $24.35 | $24.18 | $24.35 | $15.72 | 217,647 |
| 2017-12-13 | $24.27 | $24.38 | $24.20 | $24.30 | $15.69 | 66,253 |
| 2017-12-12 | $24.35 | $24.35 | $24.10 | $24.15 | $15.59 | 40,666 |
| 2017-12-11 | $24.20 | $24.35 | $24.20 | $24.34 | $15.72 | 32,388 |
| 2017-12-08 | $24.39 | $24.39 | $24.14 | $24.30 | $15.69 | 37,406 |
| 2017-12-07 | $24.20 | $24.26 | $23.91 | $24.14 | $15.59 | 79,386 |
| 2017-12-06 | $24.49 | $24.49 | $23.83 | $24.12 | $15.58 | 67,130 |
| 2017-12-05 | $24.76 | $24.76 | $24.40 | $24.51 | $15.83 | 37,690 |
| 2017-12-04 | $24.68 | $24.85 | $24.52 | $24.68 | $15.94 | 78,040 |
| 2017-12-01 | $24.15 | $24.65 | $24.08 | $24.49 | $15.81 | 67,308 |
| 2017-11-30 | $24.44 | $24.61 | $23.93 | $23.99 | $15.49 | 158,883 |
| 2017-11-29 | $24.44 | $24.83 | $24.15 | $24.79 | $15.66 | 128,346 |
| 2017-11-28 | $24.70 | $24.75 | $24.12 | $24.39 | $15.41 | 173,232 |
| 2017-11-27 | $25.30 | $25.30 | $24.85 | $24.99 | $15.79 | 199,315 |
| 2017-11-24 | $25.25 | $25.36 | $25.13 | $25.28 | $15.97 | 16,357 |
| 2017-11-22 | $25.13 | $25.37 | $25.13 | $25.22 | $15.93 | 28,618 |
| 2017-11-21 | $25.43 | $25.43 | $25.00 | $25.07 | $15.84 | 142,763 |
| 2017-11-20 | $25.64 | $25.64 | $25.23 | $25.33 | $16.00 | 54,519 |
| 2017-11-17 | $25.39 | $25.66 | $25.35 | $25.56 | $16.15 | 67,420 |
| 2017-11-16 | $24.94 | $25.42 | $24.60 | $25.38 | $16.03 | 185,812 |
| 2017-11-15 | $26.07 | $26.07 | $24.85 | $25.19 | $15.91 | 267,441 |
| 2017-11-14 | $26.33 | $26.35 | $25.88 | $26.12 | $16.50 | 86,748 |
| 2017-11-13 | $26.37 | $26.37 | $26.24 | $26.25 | $16.58 | 12,842 |
| 2017-11-10 | $26.58 | $26.58 | $26.25 | $26.25 | $16.58 | 9,622 |
| 2017-11-09 | $26.44 | $26.51 | $26.28 | $26.40 | $16.68 | 10,180 |
| 2017-11-08 | $26.30 | $26.44 | $26.28 | $26.42 | $16.69 | 10,565 |
| 2017-11-07 | $26.30 | $26.30 | $26.21 | $26.28 | $16.60 | 56,095 |
| 2017-11-06 | $26.22 | $26.31 | $26.12 | $26.31 | $16.62 | 40,157 |
| 2017-11-03 | $26.33 | $26.33 | $26.14 | $26.25 | $16.58 | 31,854 |
| 2017-11-02 | $26.30 | $26.30 | $26.14 | $26.17 | $16.53 | 17,837 |
| 2017-11-01 | $26.28 | $26.37 | $26.27 | $26.32 | $16.63 | 21,649 |
| 2017-10-31 | $26.17 | $26.43 | $26.09 | $26.25 | $16.58 | 36,809 |
| 2017-10-30 | $26.53 | $26.53 | $26.02 | $26.06 | $16.46 | 60,278 |
| 2017-10-27 | $26.38 | $26.56 | $26.32 | $26.43 | $16.70 | 21,335 |
| 2017-10-26 | $26.36 | $26.53 | $26.20 | $26.32 | $16.63 | 43,543 |
| 2017-10-25 | $26.37 | $26.40 | $26.33 | $26.37 | $16.66 | 11,749 |
| 2017-10-24 | $26.38 | $26.40 | $26.33 | $26.40 | $16.68 | 12,439 |
| 2017-10-23 | $26.75 | $26.80 | $26.37 | $26.40 | $16.68 | 11,305 |
| 2017-10-20 | $26.45 | $26.67 | $26.34 | $26.67 | $16.85 | 9,727 |
| 2017-10-19 | $26.52 | $26.52 | $26.30 | $26.33 | $16.63 | 3,709 |
| 2017-10-18 | $26.51 | $26.52 | $26.32 | $26.43 | $16.70 | 12,310 |
| 2017-10-17 | $26.53 | $26.62 | $26.40 | $26.46 | $16.72 | 8,075 |
| 2017-10-16 | $26.75 | $26.75 | $26.32 | $26.43 | $16.70 | 7,566 |
| 2017-10-13 | $26.79 | $26.79 | $26.58 | $26.62 | $16.82 | 7,149 |
| 2017-10-12 | $26.50 | $26.81 | $26.30 | $26.58 | $16.79 | 19,342 |
| 2017-10-11 | $26.67 | $26.67 | $26.42 | $26.50 | $16.74 | 5,309 |
| 2017-10-10 | $26.50 | $26.50 | $26.30 | $26.40 | $16.68 | 11,232 |
| 2017-10-09 | $26.44 | $26.69 | $26.25 | $26.29 | $16.61 | 38,314 |
| 2017-10-06 | $26.68 | $26.68 | $26.37 | $26.49 | $16.73 | 40,379 |
| 2017-10-05 | $26.84 | $26.84 | $26.56 | $26.56 | $16.78 | 8,955 |
| 2017-10-04 | $26.68 | $26.69 | $26.51 | $26.60 | $16.80 | 6,716 |
| 2017-10-03 | $26.59 | $26.69 | $26.56 | $26.59 | $16.80 | 19,889 |
| 2017-10-02 | $27.02 | $27.02 | $26.56 | $26.59 | $16.80 | 23,674 |
| 2017-09-29 | $26.87 | $27.03 | $26.83 | $27.03 | $17.08 | 15,004 |
| 2017-09-28 | $26.75 | $26.89 | $26.73 | $26.77 | $16.91 | 13,006 |
| 2017-09-27 | $26.89 | $26.89 | $26.76 | $26.82 | $16.94 | 12,240 |
| 2017-09-26 | $26.75 | $26.89 | $26.70 | $26.89 | $16.99 | 9,770 |
| 2017-09-25 | $26.55 | $26.75 | $26.50 | $26.75 | $16.90 | 25,164 |
| 2017-09-22 | $26.60 | $26.61 | $26.46 | $26.50 | $16.74 | 22,601 |
| 2017-09-21 | $26.52 | $26.60 | $26.49 | $26.60 | $16.80 | 9,886 |
| 2017-09-20 | $26.63 | $26.63 | $26.38 | $26.51 | $16.75 | 11,804 |
| 2017-09-19 | $26.40 | $26.50 | $26.40 | $26.45 | $16.71 | 8,328 |
| 2017-09-18 | $26.61 | $26.64 | $26.33 | $26.52 | $16.75 | 17,677 |
| 2017-09-15 | $26.59 | $26.65 | $26.45 | $26.47 | $16.72 | 9,479 |
| 2017-09-14 | $26.47 | $26.47 | $26.35 | $26.46 | $16.71 | 48,847 |
| 2017-09-13 | $26.46 | $26.46 | $26.30 | $26.35 | $16.65 | 5,492 |
| 2017-09-12 | $26.41 | $26.41 | $26.35 | $26.36 | $16.65 | 59,659 |
| 2017-09-11 | $26.35 | $26.46 | $26.33 | $26.46 | $16.72 | 7,664 |
| 2017-09-08 | $26.26 | $26.30 | $26.25 | $26.25 | $16.58 | 8,448 |
| 2017-09-07 | $26.35 | $26.35 | $26.25 | $26.27 | $16.60 | 11,772 |
| 2017-09-06 | $26.33 | $26.40 | $26.33 | $26.35 | $16.64 | 8,592 |
| 2017-09-05 | $26.39 | $26.40 | $26.32 | $26.34 | $16.64 | 12,421 |
| 2017-09-01 | $26.26 | $26.33 | $26.23 | $26.32 | $16.63 | 17,455 |
| 2017-08-31 | $26.28 | $26.28 | $26.19 | $26.25 | $16.58 | 15,534 |
| 2017-08-30 | $26.28 | $26.28 | $26.13 | $26.28 | $16.60 | 18,091 |
| 2017-08-29 | $26.70 | $26.74 | $26.57 | $26.62 | $16.49 | 8,936 |
| 2017-08-28 | $26.70 | $26.76 | $26.65 | $26.73 | $16.55 | 4,852 |
| 2017-08-25 | $26.64 | $26.65 | $26.60 | $26.64 | $16.50 | 2,985 |
| 2017-08-24 | $26.58 | $26.65 | $26.55 | $26.58 | $16.46 | 57,318 |
| 2017-08-23 | $26.54 | $26.60 | $26.54 | $26.55 | $16.44 | 38,658 |
| 2017-08-22 | $26.66 | $26.71 | $26.54 | $26.55 | $16.44 | 29,883 |
| 2017-08-21 | $26.74 | $26.74 | $26.55 | $26.60 | $16.47 | 10,091 |
| 2017-08-18 | $26.58 | $26.66 | $26.51 | $26.66 | $16.51 | 15,672 |
| 2017-08-17 | $26.62 | $26.62 | $26.51 | $26.56 | $16.45 | 14,218 |
| 2017-08-16 | $26.55 | $26.63 | $26.50 | $26.60 | $16.47 | 13,729 |
| 2017-08-15 | $26.73 | $26.74 | $26.45 | $26.52 | $16.42 | 31,784 |
| 2017-08-14 | $26.57 | $26.73 | $26.56 | $26.59 | $16.47 | 8,822 |
| 2017-08-11 | $26.40 | $26.50 | $26.29 | $26.40 | $16.35 | 21,354 |
| 2017-08-10 | $26.57 | $26.57 | $26.21 | $26.35 | $16.32 | 34,721 |
| 2017-08-09 | $26.70 | $26.73 | $26.40 | $26.50 | $16.41 | 47,415 |
| 2017-08-08 | $26.64 | $26.76 | $26.63 | $26.63 | $16.49 | 21,391 |
| 2017-08-07 | $26.82 | $26.82 | $26.72 | $26.75 | $16.56 | 8,411 |
| 2017-08-04 | $26.82 | $26.84 | $26.74 | $26.76 | $16.57 | 10,533 |
| 2017-08-03 | $26.86 | $26.86 | $26.71 | $26.83 | $16.61 | 9,402 |
| 2017-08-02 | $26.60 | $26.88 | $26.57 | $26.88 | $16.65 | 49,817 |
| 2017-08-01 | $26.48 | $26.59 | $26.47 | $26.57 | $16.45 | 13,995 |
| 2017-07-31 | $26.53 | $26.54 | $26.45 | $26.54 | $16.43 | 18,530 |
| 2017-07-28 | $26.49 | $26.51 | $26.44 | $26.50 | $16.41 | 12,232 |
| 2017-07-27 | $26.54 | $26.54 | $26.42 | $26.49 | $16.40 | 14,959 |
| 2017-07-26 | $26.47 | $26.54 | $26.42 | $26.52 | $16.42 | 19,136 |
| 2017-07-25 | $26.51 | $26.55 | $26.37 | $26.47 | $16.39 | 52,474 |
| 2017-07-24 | $26.46 | $26.53 | $26.42 | $26.49 | $16.40 | 24,659 |
| 2017-07-21 | $26.65 | $26.65 | $26.33 | $26.34 | $16.31 | 129,325 |
| 2017-07-20 | $26.62 | $26.67 | $26.58 | $26.65 | $16.50 | 14,764 |
| 2017-07-19 | $26.57 | $26.62 | $26.49 | $26.61 | $16.48 | 14,159 |
| 2017-07-18 | $26.58 | $26.59 | $26.47 | $26.56 | $16.45 | 16,140 |
| 2017-07-17 | $26.59 | $26.62 | $26.47 | $26.56 | $16.45 | 25,016 |
| 2017-07-14 | $26.58 | $26.58 | $26.51 | $26.57 | $16.45 | 29,921 |
| 2017-07-13 | $26.47 | $26.52 | $26.42 | $26.51 | $16.42 | 33,405 |
| 2017-07-12 | $26.35 | $26.47 | $26.34 | $26.47 | $16.39 | 27,996 |
| 2017-07-11 | $26.30 | $26.35 | $26.25 | $26.30 | $16.29 | 63,599 |
| 2017-07-10 | $26.36 | $26.36 | $26.23 | $26.27 | $16.27 | 20,422 |
| 2017-07-07 | $26.25 | $26.34 | $26.25 | $26.29 | $16.28 | 34,276 |
| 2017-07-06 | $26.23 | $26.28 | $26.19 | $26.27 | $16.27 | 25,371 |
| 2017-07-05 | $26.25 | $26.25 | $26.20 | $26.23 | $16.24 | 40,401 |
| 2017-07-03 | $26.21 | $26.28 | $26.18 | $26.21 | $16.23 | 23,445 |
| 2017-06-30 | $26.25 | $26.25 | $26.11 | $26.13 | $16.18 | 40,745 |
| 2017-06-29 | $26.22 | $26.30 | $26.08 | $26.18 | $16.21 | 26,774 |
| 2017-06-28 | $26.27 | $26.35 | $26.25 | $26.25 | $16.26 | 10,118 |
| 2017-06-27 | $26.33 | $26.33 | $26.24 | $26.25 | $16.26 | 26,746 |
| 2017-06-26 | $26.23 | $26.34 | $26.23 | $26.34 | $16.31 | 22,682 |
| 2017-06-23 | $26.23 | $26.27 | $26.15 | $26.19 | $16.22 | 29,808 |
| 2017-06-22 | $26.10 | $26.20 | $26.10 | $26.16 | $16.20 | 23,938 |
| 2017-06-21 | $26.24 | $26.26 | $26.03 | $26.07 | $16.14 | 88,821 |
| 2017-06-20 | $26.65 | $26.65 | $26.00 | $26.12 | $16.17 | 215,930 |
| 2017-06-19 | $26.63 | $26.65 | $26.57 | $26.64 | $16.50 | 23,613 |
| 2017-06-16 | $26.63 | $26.64 | $26.52 | $26.52 | $16.42 | 11,822 |
| 2017-06-15 | $26.54 | $26.63 | $26.49 | $26.54 | $16.43 | 34,019 |
| 2017-06-14 | $26.46 | $26.54 | $26.39 | $26.47 | $16.39 | 65,767 |
| 2017-06-13 | $26.48 | $26.48 | $26.42 | $26.42 | $16.36 | 11,970 |
| 2017-06-12 | $26.49 | $26.49 | $26.44 | $26.47 | $16.39 | 9,115 |
| 2017-06-09 | $26.50 | $26.50 | $26.44 | $26.49 | $16.40 | 11,697 |
| 2017-06-08 | $26.50 | $26.51 | $26.44 | $26.50 | $16.41 | 19,902 |
| 2017-06-07 | $26.56 | $26.56 | $26.43 | $26.48 | $16.40 | 45,641 |
| 2017-06-06 | $26.57 | $26.57 | $26.51 | $26.56 | $16.45 | 17,754 |
| 2017-06-05 | $26.58 | $26.58 | $26.55 | $26.57 | $16.45 | 8,486 |
| 2017-06-02 | $26.61 | $26.65 | $26.47 | $26.56 | $16.45 | 59,472 |
| 2017-06-01 | $26.54 | $26.59 | $26.53 | $26.59 | $16.47 | 26,151 |
| 2017-05-31 | $26.69 | $26.69 | $26.47 | $26.55 | $16.44 | 68,731 |
| 2017-05-30 | $26.65 | $26.74 | $26.60 | $26.69 | $16.53 | 44,114 |
| 2017-05-26 | $27.06 | $27.06 | $26.97 | $27.00 | $16.39 | 32,982 |
| 2017-05-25 | $27.07 | $27.07 | $26.95 | $27.05 | $16.42 | 12,984 |
| 2017-05-24 | $27.03 | $27.09 | $27.00 | $27.06 | $16.43 | 27,383 |
| 2017-05-23 | $26.97 | $27.03 | $26.86 | $27.01 | $16.40 | 38,142 |
| 2017-05-22 | $26.91 | $26.96 | $26.84 | $26.95 | $16.36 | 56,309 |
| 2017-05-19 | $26.78 | $26.91 | $26.76 | $26.85 | $16.30 | 42,882 |
| 2017-05-18 | $26.66 | $26.79 | $26.66 | $26.76 | $16.25 | 28,524 |
| 2017-05-17 | $26.79 | $26.80 | $26.70 | $26.74 | $16.24 | 17,405 |
| 2017-05-16 | $26.78 | $26.83 | $26.73 | $26.82 | $16.28 | 66,205 |
| 2017-05-15 | $26.79 | $26.85 | $26.74 | $26.76 | $16.25 | 58,226 |
| 2017-05-12 | $26.91 | $26.91 | $26.72 | $26.72 | $16.22 | 72,069 |
| 2017-05-11 | $26.88 | $26.93 | $26.81 | $26.91 | $16.34 | 59,964 |
| 2017-05-10 | $26.82 | $26.88 | $26.72 | $26.88 | $16.32 | 107,007 |
| 2017-05-09 | $26.81 | $26.82 | $26.67 | $26.82 | $16.28 | 36,827 |
| 2017-05-08 | $26.88 | $26.88 | $26.76 | $26.82 | $16.28 | 27,108 |
| 2017-05-05 | $26.80 | $26.82 | $26.76 | $26.79 | $16.27 | 12,006 |
| 2017-05-04 | $26.89 | $26.89 | $26.77 | $26.82 | $16.28 | 50,846 |
| 2017-05-03 | $26.80 | $26.97 | $26.80 | $26.95 | $16.36 | 44,909 |
| 2017-05-02 | $26.78 | $26.85 | $26.72 | $26.80 | $16.27 | 97,727 |
| 2017-05-01 | $26.80 | $26.80 | $26.73 | $26.74 | $16.24 | 39,993 |
| 2017-04-28 | $26.77 | $26.86 | $26.72 | $26.78 | $16.26 | 202,079 |
| 2017-04-27 | $26.71 | $26.78 | $26.71 | $26.77 | $16.25 | 99,252 |
| 2017-04-26 | $26.58 | $26.75 | $26.55 | $26.64 | $16.17 | 173,362 |
| 2017-04-25 | $26.27 | $26.65 | $26.27 | $26.49 | $16.08 | 303,725 |
| 2017-04-24 | $26.51 | $26.65 | $26.48 | $26.53 | $16.11 | 69,970 |
| 2017-04-21 | $26.37 | $26.48 | $26.37 | $26.48 | $16.08 | 131,367 |
| 2017-04-20 | $26.40 | $26.48 | $26.31 | $26.40 | $16.03 | 43,440 |
| 2017-04-19 | $26.40 | $26.40 | $26.25 | $26.38 | $16.02 | 101,805 |
| 2017-04-18 | $26.47 | $26.58 | $26.34 | $26.39 | $16.02 | 192,180 |
| 2017-04-17 | $26.41 | $26.69 | $26.41 | $26.59 | $16.14 | 96,393 |
| 2017-04-13 | $26.57 | $26.94 | $26.41 | $26.94 | $16.36 | 93,053 |
| 2017-04-12 | $26.81 | $26.87 | $26.59 | $26.65 | $16.18 | 133,670 |
| 2017-04-11 | $27.05 | $27.12 | $26.82 | $26.86 | $16.31 | 23,303 |
| 2017-04-10 | $27.04 | $27.24 | $26.96 | $27.17 | $16.50 | 28,995 |
| 2017-04-07 | $26.98 | $26.99 | $26.91 | $26.99 | $16.39 | 22,934 |
| 2017-04-06 | $26.97 | $26.98 | $26.88 | $26.98 | $16.38 | 14,107 |
| 2017-04-05 | $27.00 | $27.03 | $26.81 | $26.92 | $16.34 | 81,216 |
| 2017-04-04 | $26.99 | $27.19 | $26.90 | $27.00 | $16.39 | 41,639 |
| 2017-04-03 | $26.92 | $27.08 | $26.82 | $26.97 | $16.37 | 42,317 |
| 2017-03-31 | $26.82 | $26.94 | $26.81 | $26.93 | $16.35 | 18,008 |
| 2017-03-30 | $26.71 | $26.94 | $26.69 | $26.94 | $16.36 | 11,395 |
| 2017-03-29 | $26.77 | $26.93 | $26.71 | $26.88 | $16.32 | 32,350 |
| 2017-03-28 | $26.61 | $26.96 | $26.60 | $26.93 | $16.35 | 22,316 |
| 2017-03-27 | $26.60 | $26.64 | $26.50 | $26.63 | $16.17 | 20,509 |
| 2017-03-24 | $26.60 | $26.70 | $26.57 | $26.70 | $16.21 | 9,874 |
| 2017-03-23 | $26.56 | $26.60 | $26.50 | $26.60 | $16.15 | 15,483 |
| 2017-03-22 | $26.56 | $26.60 | $26.46 | $26.58 | $16.14 | 4,939 |
| 2017-03-21 | $26.64 | $26.64 | $26.44 | $26.57 | $16.13 | 22,655 |
| 2017-03-20 | $26.50 | $26.71 | $26.48 | $26.63 | $16.17 | 134,652 |
| 2017-03-17 | $26.38 | $26.56 | $26.26 | $26.55 | $16.12 | 57,963 |
| 2017-03-16 | $26.54 | $26.55 | $26.45 | $26.53 | $16.11 | 15,111 |
| 2017-03-15 | $26.32 | $26.58 | $26.16 | $26.52 | $16.10 | 103,847 |
| 2017-03-14 | $26.36 | $26.55 | $26.24 | $26.32 | $15.98 | 85,749 |
| 2017-03-13 | $26.14 | $26.57 | $26.14 | $26.57 | $16.13 | 8,744 |
| 2017-03-10 | $26.13 | $26.59 | $26.13 | $26.54 | $16.11 | 54,675 |
| 2017-03-09 | $26.59 | $26.63 | $26.20 | $26.24 | $15.93 | 89,223 |
| 2017-03-08 | $26.56 | $26.65 | $26.22 | $26.62 | $16.16 | 38,655 |
| 2017-03-07 | $26.80 | $26.84 | $26.67 | $26.70 | $16.21 | 71,113 |
| 2017-03-06 | $26.88 | $26.90 | $26.62 | $26.89 | $16.33 | 62,618 |
| 2017-03-03 | $26.82 | $26.90 | $26.80 | $26.85 | $16.30 | 26,964 |
| 2017-03-02 | $26.70 | $26.88 | $26.68 | $26.85 | $16.30 | 48,279 |
| 2017-03-01 | $26.68 | $26.87 | $26.68 | $26.84 | $16.30 | 128,503 |
| 2017-02-28 | $26.85 | $26.97 | $26.60 | $26.80 | $16.27 | 37,936 |
| 2017-02-27 | $26.82 | $26.94 | $26.70 | $26.92 | $16.34 | 32,891 |
| 2017-02-24 | $27.17 | $27.31 | $27.15 | $27.31 | $16.19 | 41,051 |
| 2017-02-23 | $27.09 | $27.23 | $27.09 | $27.21 | $16.13 | 17,036 |
| 2017-02-22 | $27.26 | $27.26 | $26.94 | $27.17 | $16.11 | 161,760 |
| 2017-02-21 | $27.30 | $27.40 | $26.98 | $27.05 | $16.04 | 40,062 |
| 2017-02-17 | $27.17 | $27.22 | $27.10 | $27.18 | $16.11 | 8,183 |
| 2017-02-16 | $27.00 | $27.18 | $26.91 | $27.18 | $16.11 | 39,855 |
| 2017-02-15 | $26.97 | $27.09 | $26.50 | $27.00 | $16.01 | 92,786 |
| 2017-02-14 | $27.08 | $27.09 | $26.83 | $27.01 | $16.01 | 13,896 |
| 2017-02-13 | $27.16 | $27.16 | $27.01 | $27.10 | $16.07 | 19,385 |
| 2017-02-10 | $27.05 | $27.10 | $26.98 | $27.06 | $16.04 | 20,797 |
| 2017-02-09 | $27.12 | $27.17 | $27.00 | $27.15 | $16.10 | 9,097 |
| 2017-02-08 | $27.00 | $27.10 | $26.90 | $27.05 | $16.04 | 38,878 |
| 2017-02-07 | $27.03 | $27.06 | $26.97 | $27.06 | $16.04 | 10,332 |
| 2017-02-06 | $26.90 | $27.10 | $26.79 | $27.10 | $16.07 | 45,747 |
| 2017-02-03 | $26.99 | $27.10 | $26.75 | $26.97 | $15.99 | 19,489 |
| 2017-02-02 | $26.60 | $26.95 | $26.60 | $26.95 | $15.98 | 12,276 |
| 2017-02-01 | $26.65 | $26.79 | $26.57 | $26.79 | $15.88 | 86,827 |
| 2017-01-31 | $26.75 | $26.77 | $26.57 | $26.74 | $15.85 | 65,737 |
| 2017-01-30 | $26.73 | $26.73 | $26.52 | $26.67 | $15.81 | 100,944 |
| 2017-01-27 | $26.66 | $26.82 | $26.50 | $26.67 | $15.81 | 107,094 |
| 2017-01-26 | $26.42 | $26.69 | $26.40 | $26.67 | $15.81 | 84,507 |
| 2017-01-25 | $26.48 | $26.57 | $26.20 | $26.55 | $15.74 | 109,949 |
| 2017-01-24 | $26.75 | $26.75 | $26.45 | $26.58 | $15.76 | 65,095 |
| 2017-01-23 | $26.70 | $26.84 | $26.57 | $26.68 | $15.82 | 142,264 |
| 2017-01-20 | $26.79 | $27.00 | $26.36 | $26.74 | $15.85 | 1,231,499 |
| 2017-01-19 | $26.89 | $26.91 | $26.56 | $26.68 | $15.82 | 111,851 |
| 2017-01-18 | $27.07 | $27.12 | $26.78 | $26.88 | $15.94 | 142,722 |
| 2017-01-17 | $27.20 | $27.40 | $27.02 | $27.02 | $16.02 | 123,001 |
| 2017-01-13 | $27.30 | $27.32 | $27.08 | $27.25 | $16.16 | 55,334 |
| 2017-01-12 | $27.01 | $27.50 | $26.90 | $27.26 | $16.16 | 102,927 |
| 2017-01-11 | $26.82 | $27.09 | $26.76 | $26.97 | $15.99 | 56,766 |
| 2017-01-10 | $26.81 | $26.90 | $26.75 | $26.83 | $15.91 | 66,529 |
| 2017-01-09 | $26.99 | $27.09 | $26.78 | $26.88 | $15.94 | 96,631 |
| 2017-01-06 | $26.75 | $26.94 | $26.69 | $26.90 | $15.95 | 41,460 |
| 2017-01-05 | $26.76 | $26.86 | $26.59 | $26.76 | $15.86 | 75,737 |
| 2017-01-04 | $26.94 | $27.01 | $26.76 | $26.83 | $15.91 | 352,277 |
| 2017-01-03 | $26.82 | $28.09 | $26.71 | $26.89 | $15.94 | 393,137 |
| 2016-12-30 | $26.80 | $26.90 | $26.71 | $26.85 | $15.92 | 110,763 |
| 2016-12-29 | $26.94 | $26.94 | $26.69 | $26.84 | $15.91 | 167,491 |
| 2016-12-28 | $26.65 | $26.80 | $26.40 | $26.78 | $15.88 | 104,881 |
| 2016-12-27 | $26.89 | $26.89 | $26.54 | $26.70 | $15.83 | 107,024 |
| 2016-12-23 | $26.85 | $26.90 | $26.50 | $26.89 | $15.94 | 38,100 |
| 2016-12-22 | $26.69 | $26.90 | $26.57 | $26.74 | $15.85 | 509,270 |
| 2016-12-21 | $26.33 | $26.75 | $26.25 | $26.65 | $15.80 | 96,194 |
| 2016-12-20 | $26.20 | $26.29 | $25.91 | $26.29 | $15.59 | 118,087 |
| 2016-12-19 | $26.12 | $26.29 | $26.04 | $26.20 | $15.53 | 83,376 |
| 2016-12-16 | $25.81 | $26.14 | $25.81 | $26.05 | $15.44 | 102,498 |
| 2016-12-15 | $25.80 | $25.95 | $25.65 | $25.87 | $15.34 | 81,196 |
| 2016-12-14 | $25.80 | $25.89 | $25.70 | $25.78 | $15.28 | 41,820 |
| 2016-12-13 | $25.70 | $25.79 | $25.56 | $25.79 | $15.29 | 51,106 |
| 2016-12-12 | $25.73 | $25.79 | $25.49 | $25.76 | $15.27 | 83,166 |
| 2016-12-09 | $25.74 | $25.92 | $25.51 | $25.66 | $15.21 | 113,042 |
| 2016-12-08 | $25.57 | $25.80 | $25.53 | $25.58 | $15.17 | 69,477 |
| 2016-12-07 | $25.43 | $25.88 | $25.43 | $25.78 | $15.28 | 119,040 |
| 2016-12-06 | $25.43 | $25.52 | $25.36 | $25.49 | $15.11 | 64,979 |
| 2016-12-05 | $25.55 | $25.55 | $25.25 | $25.42 | $15.07 | 148,588 |
| 2016-12-02 | $25.40 | $25.64 | $25.39 | $25.55 | $15.15 | 109,022 |
| 2016-12-01 | $25.33 | $25.48 | $25.23 | $25.35 | $15.03 | 79,587 |
| 2016-11-30 | $25.14 | $25.30 | $25.05 | $25.30 | $15.00 | 236,958 |
Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A) News Headlines
Recent Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A) News
Similar Companies to Nustar Energy LP 850 Series A FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-A) 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 | -- | -- | -- |