Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C) Exchange: NYSE
Data as of May 13, 2025
$24.99 ($0.01) 0.04%
Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units - Daily Information
Click for more stock information on Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $25.00 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
About Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C)
Nustar Energy L.P. 9.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
Invest in Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C)
Historical Stock Data for Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 60,012 |
| 2024-05-30 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 5,547 |
| 2024-05-29 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 30,136 |
| 2024-05-28 | $24.96 | $24.98 | $24.96 | $24.98 | $24.98 | 15,296 |
| 2024-05-24 | $24.98 | $24.98 | $24.96 | $24.98 | $24.98 | 4,000 |
| 2024-05-23 | $24.96 | $24.97 | $24.96 | $24.96 | $24.96 | 44,600 |
| 2024-05-22 | $24.96 | $24.96 | $24.94 | $24.96 | $24.96 | 8,497 |
| 2024-05-21 | $24.94 | $24.96 | $24.94 | $24.96 | $24.96 | 37,785 |
| 2024-05-20 | $24.95 | $24.96 | $24.94 | $24.95 | $24.95 | 33,335 |
| 2024-05-17 | $24.93 | $24.95 | $24.93 | $24.94 | $24.94 | 16,092 |
| 2024-05-16 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 19,203 |
| 2024-05-15 | $24.93 | $24.94 | $24.93 | $24.93 | $24.93 | 45,951 |
| 2024-05-14 | $24.94 | $24.98 | $24.92 | $24.93 | $24.93 | 35,999 |
| 2024-05-13 | $25.60 | $25.60 | $25.59 | $25.59 | $24.91 | 29,766 |
| 2024-05-10 | $25.58 | $25.60 | $25.58 | $25.59 | $24.91 | 44,417 |
| 2024-05-09 | $25.58 | $25.59 | $25.58 | $25.59 | $24.91 | 45,352 |
| 2024-05-08 | $25.56 | $25.58 | $25.56 | $25.57 | $25.57 | 41,811 |
| 2024-05-07 | $25.58 | $25.58 | $25.56 | $25.57 | $25.57 | 66,486 |
| 2024-05-06 | $25.58 | $25.58 | $25.54 | $25.57 | $25.57 | 78,475 |
| 2024-05-03 | $25.67 | $25.67 | $25.56 | $25.58 | $25.58 | 13,039 |
| 2024-05-02 | $25.58 | $25.62 | $25.58 | $25.58 | $25.58 | 11,861 |
| 2024-05-01 | $25.53 | $25.56 | $25.53 | $25.56 | $25.56 | 13,596 |
| 2024-04-30 | $25.56 | $25.56 | $25.49 | $25.55 | $25.55 | 16,498 |
| 2024-04-29 | $25.55 | $25.55 | $25.54 | $25.55 | $25.55 | 4,945 |
| 2024-04-26 | $25.53 | $25.54 | $25.53 | $25.54 | $25.54 | 2,363 |
| 2024-04-25 | $25.49 | $25.52 | $25.49 | $25.52 | $25.52 | 18,974 |
| 2024-04-24 | $25.48 | $25.51 | $25.47 | $25.51 | $25.51 | 6,736 |
| 2024-04-23 | $25.51 | $25.52 | $25.49 | $25.50 | $25.50 | 6,996 |
| 2024-04-22 | $25.49 | $25.51 | $25.48 | $25.50 | $25.50 | 12,907 |
| 2024-04-19 | $25.49 | $25.51 | $25.48 | $25.48 | $25.48 | 23,527 |
| 2024-04-18 | $25.51 | $25.51 | $25.48 | $25.49 | $25.49 | 29,077 |
| 2024-04-17 | $25.47 | $25.50 | $25.47 | $25.47 | $25.47 | 5,883 |
| 2024-04-16 | $25.45 | $25.50 | $25.45 | $25.46 | $25.46 | 11,827 |
| 2024-04-15 | $25.44 | $25.47 | $25.44 | $25.45 | $25.45 | 16,384 |
| 2024-04-12 | $25.41 | $25.45 | $25.41 | $25.44 | $25.44 | 21,919 |
| 2024-04-11 | $25.43 | $25.45 | $25.43 | $25.43 | $25.43 | 19,783 |
| 2024-04-10 | $25.44 | $25.47 | $25.43 | $25.43 | $25.43 | 12,449 |
| 2024-04-09 | $25.44 | $25.46 | $25.44 | $25.44 | $25.44 | 6,073 |
| 2024-04-08 | $25.43 | $25.44 | $25.42 | $25.44 | $25.44 | 4,680 |
| 2024-04-05 | $25.47 | $25.47 | $25.40 | $25.41 | $25.41 | 7,308 |
| 2024-04-04 | $25.41 | $25.47 | $25.38 | $25.43 | $25.43 | 23,212 |
| 2024-04-03 | $25.36 | $25.47 | $25.36 | $25.42 | $25.42 | 9,281 |
| 2024-04-02 | $25.52 | $25.52 | $25.35 | $25.35 | $25.35 | 17,302 |
| 2024-04-01 | $25.50 | $25.52 | $25.47 | $25.47 | $25.47 | 10,903 |
| 2024-03-28 | $25.46 | $25.50 | $25.38 | $25.38 | $25.38 | 29,667 |
| 2024-03-27 | $25.36 | $25.49 | $25.36 | $25.48 | $25.48 | 24,057 |
| 2024-03-26 | $25.44 | $25.50 | $25.41 | $25.46 | $25.46 | 9,394 |
| 2024-03-25 | $25.41 | $25.51 | $25.36 | $25.44 | $25.44 | 10,530 |
| 2024-03-22 | $25.51 | $25.51 | $25.40 | $25.49 | $25.49 | 5,773 |
| 2024-03-21 | $25.47 | $25.51 | $25.38 | $25.38 | $25.38 | 18,781 |
| 2024-03-20 | $25.50 | $25.51 | $25.44 | $25.50 | $25.50 | 18,194 |
| 2024-03-19 | $25.51 | $25.51 | $25.32 | $25.46 | $25.46 | 13,308 |
| 2024-03-18 | $25.48 | $25.48 | $25.39 | $25.45 | $25.45 | 8,507 |
| 2024-03-15 | $25.58 | $25.58 | $25.42 | $25.42 | $25.42 | 13,624 |
| 2024-03-14 | $25.42 | $25.51 | $25.40 | $25.45 | $25.45 | 11,102 |
| 2024-03-13 | $25.40 | $25.48 | $25.37 | $25.42 | $25.42 | 15,642 |
| 2024-03-12 | $25.38 | $25.40 | $25.31 | $25.40 | $25.40 | 15,966 |
| 2024-03-11 | $25.40 | $25.46 | $25.37 | $25.40 | $25.40 | 12,025 |
| 2024-03-08 | $25.54 | $25.54 | $25.40 | $25.47 | $25.47 | 5,870 |
| 2024-03-07 | $25.50 | $25.51 | $25.43 | $25.47 | $25.47 | 5,359 |
| 2024-03-06 | $25.54 | $25.58 | $25.42 | $25.42 | $25.42 | 16,374 |
| 2024-03-05 | $25.27 | $25.42 | $25.27 | $25.37 | $25.37 | 11,505 |
| 2024-03-04 | $25.42 | $25.42 | $25.27 | $25.36 | $25.36 | 21,284 |
| 2024-03-01 | $25.50 | $25.55 | $25.36 | $25.39 | $25.39 | 19,098 |
| 2024-02-29 | $25.34 | $25.54 | $25.26 | $25.53 | $25.53 | 86,684 |
| 2024-02-28 | $25.96 | $26.03 | $25.96 | $26.03 | $25.26 | 35,675 |
| 2024-02-27 | $26.05 | $26.05 | $25.98 | $25.99 | $25.22 | 7,318 |
| 2024-02-26 | $26.08 | $26.08 | $25.98 | $26.06 | $25.29 | 13,311 |
| 2024-02-23 | $25.95 | $26.02 | $25.95 | $26.02 | $25.25 | 11,085 |
| 2024-02-22 | $25.95 | $26.03 | $25.95 | $25.95 | $25.18 | 15,955 |
| 2024-02-21 | $26.00 | $26.00 | $25.93 | $25.95 | $25.18 | 21,590 |
| 2024-02-20 | $26.02 | $26.02 | $25.89 | $25.96 | $25.19 | 48,013 |
| 2024-02-16 | $25.95 | $25.95 | $25.93 | $25.94 | $25.17 | 10,899 |
| 2024-02-15 | $25.95 | $25.98 | $25.89 | $25.92 | $25.15 | 80,080 |
| 2024-02-14 | $25.98 | $25.98 | $25.90 | $25.91 | $25.14 | 9,450 |
| 2024-02-13 | $25.82 | $25.92 | $25.82 | $25.91 | $25.14 | 39,478 |
| 2024-02-12 | $25.84 | $25.94 | $25.84 | $25.94 | $25.17 | 38,464 |
| 2024-02-09 | $25.89 | $25.90 | $25.80 | $25.86 | $25.09 | 24,109 |
| 2024-02-08 | $25.87 | $25.89 | $25.84 | $25.88 | $25.11 | 47,944 |
| 2024-02-07 | $25.86 | $25.92 | $25.82 | $25.87 | $25.10 | 26,556 |
| 2024-02-06 | $25.82 | $25.89 | $25.81 | $25.82 | $25.05 | 22,735 |
| 2024-02-05 | $25.80 | $25.92 | $25.80 | $25.84 | $25.07 | 9,690 |
| 2024-02-02 | $25.89 | $25.96 | $25.81 | $25.85 | $25.08 | 26,699 |
| 2024-02-01 | $25.88 | $25.91 | $25.79 | $25.84 | $25.07 | 53,241 |
| 2024-01-31 | $25.84 | $25.86 | $25.77 | $25.77 | $25.00 | 66,475 |
| 2024-01-30 | $25.75 | $25.91 | $25.75 | $25.81 | $25.04 | 57,712 |
| 2024-01-29 | $26.00 | $26.00 | $25.85 | $25.89 | $25.12 | 28,263 |
| 2024-01-26 | $25.74 | $25.89 | $25.74 | $25.87 | $25.87 | 51,129 |
| 2024-01-25 | $25.70 | $25.80 | $25.70 | $25.74 | $25.74 | 50,507 |
| 2024-01-24 | $25.69 | $25.71 | $25.61 | $25.71 | $25.71 | 43,590 |
| 2024-01-23 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 18,820 |
| 2024-01-22 | $25.50 | $25.57 | $25.45 | $25.55 | $25.55 | 214,255 |
| 2024-01-19 | $25.62 | $25.68 | $25.52 | $25.57 | $25.57 | 21,376 |
| 2024-01-18 | $25.60 | $25.62 | $25.55 | $25.59 | $25.59 | 7,845 |
| 2024-01-17 | $25.60 | $25.65 | $25.55 | $25.60 | $25.60 | 11,632 |
| 2024-01-16 | $25.55 | $25.61 | $25.55 | $25.58 | $25.58 | 32,632 |
| 2024-01-12 | $25.56 | $25.60 | $25.55 | $25.58 | $25.58 | 20,611 |
| 2024-01-11 | $25.52 | $25.60 | $25.52 | $25.56 | $25.56 | 18,703 |
| 2024-01-10 | $25.53 | $25.60 | $25.53 | $25.55 | $25.55 | 25,201 |
| 2024-01-09 | $25.55 | $25.57 | $25.52 | $25.53 | $25.53 | 15,816 |
| 2024-01-08 | $25.58 | $25.62 | $25.52 | $25.55 | $25.55 | 35,338 |
| 2024-01-05 | $25.55 | $25.59 | $25.55 | $25.57 | $25.57 | 3,792 |
| 2024-01-04 | $25.51 | $25.63 | $25.51 | $25.58 | $25.58 | 17,106 |
| 2024-01-03 | $25.63 | $25.69 | $25.50 | $25.57 | $25.57 | 28,530 |
| 2024-01-02 | $25.50 | $25.64 | $25.50 | $25.63 | $25.63 | 35,319 |
| 2023-12-29 | $25.69 | $25.69 | $25.50 | $25.50 | $25.50 | 37,414 |
| 2023-12-28 | $25.65 | $25.68 | $25.58 | $25.64 | $25.64 | 24,760 |
| 2023-12-27 | $25.48 | $25.65 | $25.48 | $25.63 | $25.63 | 20,585 |
| 2023-12-26 | $25.57 | $25.63 | $25.57 | $25.61 | $25.61 | 8,007 |
| 2023-12-22 | $25.70 | $25.70 | $25.51 | $25.58 | $25.58 | 11,216 |
| 2023-12-21 | $25.68 | $25.68 | $25.51 | $25.57 | $25.57 | 11,027 |
| 2023-12-20 | $25.50 | $25.52 | $25.46 | $25.51 | $25.51 | 9,861 |
| 2023-12-19 | $25.54 | $25.54 | $25.43 | $25.52 | $25.52 | 21,458 |
| 2023-12-18 | $25.55 | $25.59 | $25.40 | $25.59 | $25.59 | 16,865 |
| 2023-12-15 | $25.57 | $25.60 | $25.52 | $25.52 | $25.52 | 10,564 |
| 2023-12-14 | $25.57 | $25.69 | $25.55 | $25.60 | $25.60 | 14,971 |
| 2023-12-13 | $25.68 | $25.69 | $25.52 | $25.57 | $25.57 | 11,312 |
| 2023-12-12 | $25.61 | $25.64 | $25.57 | $25.63 | $25.63 | 21,659 |
| 2023-12-11 | $25.60 | $25.65 | $25.50 | $25.65 | $25.65 | 12,339 |
| 2023-12-08 | $25.60 | $25.60 | $25.25 | $25.60 | $25.60 | 13,329 |
| 2023-12-07 | $25.69 | $25.69 | $25.61 | $25.63 | $25.63 | 8,045 |
| 2023-12-06 | $25.55 | $25.64 | $25.55 | $25.64 | $25.64 | 10,750 |
| 2023-12-05 | $25.55 | $25.59 | $25.47 | $25.58 | $25.58 | 14,185 |
| 2023-12-04 | $25.52 | $25.58 | $25.50 | $25.58 | $25.58 | 11,620 |
| 2023-12-01 | $25.40 | $25.55 | $25.35 | $25.52 | $25.52 | 40,219 |
| 2023-11-30 | $25.09 | $25.44 | $25.02 | $25.44 | $25.44 | 52,029 |
| 2023-11-29 | $25.75 | $25.79 | $25.75 | $25.79 | $25.02 | 27,162 |
| 2023-11-28 | $25.60 | $25.75 | $25.60 | $25.75 | $24.98 | 19,837 |
| 2023-11-27 | $25.75 | $25.75 | $25.60 | $25.74 | $24.97 | 37,324 |
| 2023-11-24 | $25.74 | $25.76 | $25.70 | $25.74 | $24.97 | 14,050 |
| 2023-11-22 | $25.75 | $25.75 | $25.66 | $25.72 | $24.95 | 7,636 |
| 2023-11-21 | $25.73 | $25.75 | $25.68 | $25.68 | $24.91 | 18,282 |
| 2023-11-20 | $25.76 | $25.76 | $25.61 | $25.71 | $24.94 | 19,963 |
| 2023-11-17 | $25.72 | $25.78 | $25.72 | $25.76 | $25.76 | 18,764 |
| 2023-11-16 | $25.72 | $25.73 | $25.65 | $25.73 | $25.73 | 9,889 |
| 2023-11-15 | $25.70 | $25.70 | $25.64 | $25.66 | $25.66 | 13,253 |
| 2023-11-14 | $25.63 | $25.70 | $25.58 | $25.70 | $25.70 | 14,539 |
| 2023-11-13 | $25.65 | $25.65 | $25.53 | $25.58 | $25.58 | 10,940 |
| 2023-11-10 | $25.57 | $25.62 | $25.49 | $25.49 | $25.49 | 11,232 |
| 2023-11-09 | $25.48 | $25.49 | $25.40 | $25.49 | $25.49 | 12,251 |
| 2023-11-08 | $25.35 | $25.47 | $25.29 | $25.47 | $25.47 | 18,795 |
| 2023-11-07 | $25.61 | $25.61 | $25.25 | $25.40 | $25.40 | 15,598 |
| 2023-11-06 | $25.58 | $25.58 | $25.35 | $25.50 | $25.50 | 20,783 |
| 2023-11-03 | $25.45 | $25.52 | $25.39 | $25.44 | $25.44 | 73,855 |
| 2023-11-02 | $25.34 | $25.43 | $25.31 | $25.40 | $25.40 | 148,344 |
| 2023-11-01 | $25.30 | $25.31 | $25.15 | $25.15 | $25.15 | 94,442 |
| 2023-10-31 | $25.10 | $25.29 | $24.94 | $25.18 | $25.18 | 118,989 |
| 2023-10-30 | $25.19 | $25.24 | $24.89 | $25.00 | $25.00 | 53,693 |
| 2023-10-27 | $25.13 | $25.29 | $25.02 | $25.09 | $25.09 | 15,991 |
| 2023-10-26 | $25.17 | $25.34 | $24.99 | $25.00 | $25.00 | 72,050 |
| 2023-10-25 | $25.42 | $25.42 | $24.89 | $24.99 | $24.99 | 112,820 |
| 2023-10-24 | $25.38 | $25.42 | $25.30 | $25.30 | $25.30 | 31,429 |
| 2023-10-23 | $25.37 | $25.41 | $25.35 | $25.38 | $25.38 | 4,969 |
| 2023-10-20 | $25.46 | $25.46 | $25.35 | $25.35 | $25.35 | 4,386 |
| 2023-10-19 | $25.39 | $25.46 | $25.36 | $25.46 | $25.46 | 7,128 |
| 2023-10-18 | $25.48 | $25.49 | $25.39 | $25.40 | $25.40 | 17,670 |
| 2023-10-17 | $25.45 | $25.48 | $25.44 | $25.45 | $25.45 | 2,531 |
| 2023-10-16 | $25.46 | $25.48 | $25.41 | $25.44 | $25.44 | 2,353 |
| 2023-10-13 | $25.50 | $25.53 | $25.46 | $25.53 | $25.53 | 6,340 |
| 2023-10-12 | $25.45 | $25.54 | $25.40 | $25.40 | $25.40 | 9,842 |
| 2023-10-11 | $25.56 | $25.56 | $25.45 | $25.46 | $25.46 | 2,553 |
| 2023-10-10 | $25.54 | $25.55 | $25.35 | $25.50 | $25.50 | 12,419 |
| 2023-10-09 | $25.42 | $25.63 | $25.42 | $25.63 | $25.63 | 4,436 |
| 2023-10-06 | $25.50 | $25.52 | $25.42 | $25.42 | $25.42 | 6,479 |
| 2023-10-05 | $25.49 | $25.50 | $25.45 | $25.45 | $25.45 | 3,185 |
| 2023-10-04 | $25.42 | $25.49 | $25.42 | $25.49 | $25.49 | 6,002 |
| 2023-10-03 | $25.45 | $25.50 | $25.42 | $25.42 | $25.42 | 6,968 |
| 2023-10-02 | $25.55 | $25.62 | $25.42 | $25.45 | $25.45 | 6,769 |
| 2023-09-29 | $25.53 | $25.80 | $25.40 | $25.79 | $25.79 | 34,648 |
| 2023-09-28 | $25.50 | $25.53 | $25.40 | $25.53 | $25.53 | 10,807 |
| 2023-09-27 | $25.41 | $25.52 | $25.39 | $25.51 | $25.51 | 10,529 |
| 2023-09-26 | $25.52 | $25.54 | $25.43 | $25.43 | $25.43 | 15,059 |
| 2023-09-25 | $25.43 | $25.56 | $25.43 | $25.55 | $25.55 | 4,778 |
| 2023-09-22 | $25.44 | $25.57 | $25.40 | $25.56 | $25.56 | 7,309 |
| 2023-09-21 | $25.46 | $25.55 | $25.32 | $25.49 | $25.49 | 24,194 |
| 2023-09-20 | $25.51 | $25.63 | $25.46 | $25.50 | $25.50 | 15,772 |
| 2023-09-19 | $25.58 | $25.58 | $25.52 | $25.58 | $25.58 | 5,184 |
| 2023-09-18 | $25.53 | $25.58 | $25.44 | $25.58 | $25.58 | 6,951 |
| 2023-09-15 | $25.55 | $25.55 | $25.42 | $25.55 | $25.55 | 8,759 |
| 2023-09-14 | $25.53 | $25.65 | $25.42 | $25.46 | $25.46 | 12,186 |
| 2023-09-13 | $25.53 | $25.53 | $25.49 | $25.52 | $25.52 | 6,914 |
| 2023-09-12 | $25.47 | $25.50 | $25.40 | $25.50 | $25.50 | 9,048 |
| 2023-09-11 | $25.55 | $25.55 | $25.38 | $25.43 | $25.43 | 15,098 |
| 2023-09-08 | $25.40 | $25.45 | $25.32 | $25.42 | $25.42 | 7,231 |
| 2023-09-07 | $25.30 | $25.48 | $25.30 | $25.40 | $25.40 | 9,124 |
| 2023-09-06 | $25.41 | $25.49 | $25.40 | $25.41 | $25.41 | 2,272 |
| 2023-09-05 | $25.41 | $25.53 | $25.40 | $25.40 | $25.40 | 3,715 |
| 2023-09-01 | $25.50 | $25.55 | $25.19 | $25.52 | $25.52 | 25,447 |
| 2023-08-31 | $25.39 | $25.50 | $25.11 | $25.50 | $25.50 | 27,578 |
| 2023-08-30 | $25.73 | $25.83 | $25.73 | $25.77 | $25.01 | 7,574 |
| 2023-08-29 | $25.80 | $25.80 | $25.70 | $25.73 | $24.97 | 8,915 |
| 2023-08-28 | $25.72 | $25.76 | $25.67 | $25.70 | $24.94 | 7,556 |
| 2023-08-25 | $25.73 | $25.73 | $25.63 | $25.65 | $24.89 | 5,519 |
| 2023-08-24 | $25.65 | $25.70 | $25.65 | $25.68 | $24.92 | 7,359 |
| 2023-08-23 | $25.71 | $25.73 | $25.60 | $25.60 | $24.85 | 6,908 |
| 2023-08-22 | $25.65 | $25.69 | $25.51 | $25.60 | $24.85 | 6,707 |
| 2023-08-21 | $25.68 | $25.70 | $25.61 | $25.63 | $24.87 | 6,013 |
| 2023-08-18 | $25.71 | $25.82 | $25.60 | $25.67 | $24.91 | 15,851 |
| 2023-08-17 | $25.63 | $25.66 | $25.59 | $25.65 | $24.89 | 8,618 |
| 2023-08-16 | $25.75 | $25.75 | $25.65 | $25.65 | $24.89 | 12,097 |
| 2023-08-15 | $25.72 | $25.72 | $25.60 | $25.67 | $24.92 | 5,946 |
| 2023-08-14 | $25.70 | $25.74 | $25.68 | $25.73 | $24.97 | 10,881 |
| 2023-08-11 | $25.66 | $25.70 | $25.66 | $25.70 | $25.70 | 3,416 |
| 2023-08-10 | $25.67 | $25.74 | $25.61 | $25.72 | $25.72 | 8,630 |
| 2023-08-09 | $25.61 | $25.66 | $25.55 | $25.63 | $25.63 | 7,855 |
| 2023-08-08 | $25.61 | $25.75 | $25.60 | $25.66 | $25.66 | 18,029 |
| 2023-08-07 | $25.60 | $25.65 | $25.57 | $25.61 | $25.61 | 12,361 |
| 2023-08-04 | $25.54 | $25.59 | $25.47 | $25.58 | $25.58 | 8,556 |
| 2023-08-03 | $25.45 | $25.57 | $25.45 | $25.48 | $25.48 | 8,794 |
| 2023-08-02 | $25.52 | $25.57 | $25.50 | $25.56 | $25.56 | 8,822 |
| 2023-08-01 | $25.52 | $25.64 | $25.50 | $25.63 | $25.63 | 15,913 |
| 2023-07-31 | $25.49 | $25.65 | $25.48 | $25.65 | $25.65 | 21,846 |
| 2023-07-28 | $25.41 | $25.50 | $25.41 | $25.48 | $25.48 | 9,284 |
| 2023-07-27 | $25.41 | $25.47 | $25.41 | $25.42 | $25.42 | 768 |
| 2023-07-26 | $25.43 | $25.48 | $25.40 | $25.44 | $25.44 | 9,687 |
| 2023-07-25 | $25.42 | $25.48 | $25.42 | $25.45 | $25.45 | 8,857 |
| 2023-07-24 | $25.42 | $25.48 | $25.42 | $25.44 | $25.44 | 5,653 |
| 2023-07-21 | $25.47 | $25.47 | $25.39 | $25.40 | $25.40 | 11,518 |
| 2023-07-20 | $25.35 | $25.46 | $25.35 | $25.46 | $25.46 | 6,871 |
| 2023-07-19 | $25.30 | $25.41 | $25.30 | $25.39 | $25.39 | 23,635 |
| 2023-07-18 | $25.37 | $25.50 | $25.37 | $25.47 | $25.47 | 6,646 |
| 2023-07-17 | $25.50 | $25.50 | $25.31 | $25.40 | $25.40 | 9,619 |
| 2023-07-14 | $25.32 | $25.45 | $25.32 | $25.40 | $25.40 | 3,110 |
| 2023-07-13 | $25.52 | $25.52 | $25.43 | $25.43 | $25.43 | 4,725 |
| 2023-07-12 | $25.45 | $25.48 | $25.34 | $25.47 | $25.47 | 15,146 |
| 2023-07-11 | $25.43 | $25.49 | $25.41 | $25.45 | $25.45 | 4,477 |
| 2023-07-10 | $25.49 | $25.49 | $25.39 | $25.45 | $25.45 | 11,887 |
| 2023-07-07 | $25.40 | $25.44 | $25.39 | $25.39 | $25.39 | 13,059 |
| 2023-07-06 | $25.43 | $25.43 | $25.31 | $25.36 | $25.36 | 6,307 |
| 2023-07-05 | $25.39 | $25.41 | $25.36 | $25.41 | $25.41 | 9,388 |
| 2023-07-03 | $25.33 | $25.39 | $25.32 | $25.33 | $25.33 | 3,562 |
| 2023-06-30 | $25.35 | $25.39 | $25.07 | $25.22 | $25.22 | 236,898 |
| 2023-06-29 | $25.21 | $25.35 | $25.13 | $25.35 | $25.35 | 12,912 |
| 2023-06-28 | $25.25 | $25.35 | $25.25 | $25.27 | $25.27 | 19,080 |
| 2023-06-27 | $25.29 | $25.29 | $25.25 | $25.28 | $25.28 | 7,263 |
| 2023-06-26 | $25.19 | $25.29 | $25.17 | $25.24 | $25.24 | 18,389 |
| 2023-06-23 | $25.12 | $25.29 | $25.08 | $25.21 | $25.21 | 16,231 |
| 2023-06-22 | $25.26 | $25.30 | $25.02 | $25.12 | $25.12 | 21,504 |
| 2023-06-21 | $25.32 | $25.32 | $25.25 | $25.25 | $25.25 | 8,313 |
| 2023-06-20 | $24.60 | $25.32 | $24.60 | $25.30 | $25.30 | 13,025 |
| 2023-06-16 | $25.54 | $25.54 | $25.00 | $25.20 | $25.20 | 37,014 |
| 2023-06-15 | $25.31 | $25.33 | $25.21 | $25.33 | $25.33 | 9,070 |
| 2023-06-14 | $25.29 | $25.35 | $25.19 | $25.31 | $25.31 | 5,089 |
| 2023-06-13 | $25.54 | $25.54 | $25.25 | $25.25 | $25.25 | 11,596 |
| 2023-06-12 | $25.19 | $25.41 | $25.19 | $25.27 | $25.27 | 7,698 |
| 2023-06-09 | $25.20 | $25.22 | $25.19 | $25.21 | $25.21 | 5,181 |
| 2023-06-08 | $25.19 | $25.22 | $25.19 | $25.22 | $25.22 | 7,329 |
| 2023-06-07 | $25.25 | $25.39 | $25.13 | $25.13 | $25.13 | 6,498 |
| 2023-06-06 | $25.06 | $25.25 | $25.06 | $25.23 | $25.23 | 5,877 |
| 2023-06-05 | $25.03 | $25.29 | $24.53 | $25.07 | $25.07 | 8,375 |
| 2023-06-02 | $25.15 | $25.28 | $25.06 | $25.09 | $25.09 | 7,116 |
| 2023-06-01 | $25.59 | $25.66 | $25.15 | $25.18 | $25.18 | 10,033 |
| 2023-05-31 | $24.60 | $25.75 | $24.60 | $25.75 | $25.75 | 63,018 |
| 2023-05-30 | $25.50 | $25.69 | $25.01 | $25.01 | $24.31 | 14,146 |
| 2023-05-26 | $25.69 | $25.69 | $25.46 | $25.53 | $24.81 | 2,840 |
| 2023-05-25 | $25.39 | $25.60 | $25.28 | $25.44 | $24.73 | 8,368 |
| 2023-05-24 | $25.29 | $25.65 | $25.29 | $25.49 | $24.78 | 9,861 |
| 2023-05-23 | $25.69 | $25.69 | $25.41 | $25.52 | $24.81 | 7,201 |
| 2023-05-22 | $25.70 | $25.70 | $25.33 | $25.53 | $24.82 | 6,037 |
| 2023-05-19 | $25.45 | $25.57 | $25.15 | $25.49 | $24.78 | 8,429 |
| 2023-05-18 | $25.43 | $25.66 | $25.43 | $25.45 | $24.74 | 4,342 |
| 2023-05-17 | $25.25 | $25.57 | $25.25 | $25.43 | $24.72 | 18,008 |
| 2023-05-16 | $25.72 | $25.72 | $25.16 | $25.16 | $24.46 | 6,642 |
| 2023-05-15 | $25.48 | $25.48 | $25.15 | $25.36 | $24.65 | 5,507 |
| 2023-05-12 | $25.31 | $25.42 | $25.30 | $25.42 | $25.42 | 1,482 |
| 2023-05-11 | $25.15 | $25.30 | $25.15 | $25.30 | $25.30 | 1,787 |
| 2023-05-10 | $25.18 | $25.29 | $25.08 | $25.29 | $25.29 | 3,871 |
| 2023-05-09 | $25.06 | $25.17 | $24.91 | $25.12 | $25.12 | 3,990 |
| 2023-05-08 | $25.15 | $25.18 | $25.03 | $25.03 | $25.03 | 4,190 |
| 2023-05-05 | $24.75 | $25.11 | $24.75 | $25.09 | $25.09 | 2,735 |
| 2023-05-04 | $25.05 | $25.10 | $24.77 | $24.77 | $24.77 | 16,040 |
| 2023-05-03 | $25.16 | $25.29 | $25.12 | $25.12 | $25.12 | 11,753 |
| 2023-05-02 | $25.50 | $25.50 | $25.00 | $25.08 | $25.08 | 11,978 |
| 2023-05-01 | $25.28 | $25.43 | $25.08 | $25.28 | $25.28 | 12,818 |
| 2023-04-28 | $25.20 | $25.54 | $25.08 | $25.54 | $25.54 | 29,527 |
| 2023-04-27 | $25.11 | $25.11 | $25.06 | $25.06 | $25.06 | 3,454 |
| 2023-04-26 | $25.31 | $25.31 | $25.16 | $25.16 | $25.16 | 2,519 |
| 2023-04-25 | $25.22 | $25.29 | $25.17 | $25.23 | $25.23 | 4,241 |
| 2023-04-24 | $25.35 | $25.35 | $25.01 | $25.16 | $25.16 | 5,842 |
| 2023-04-21 | $25.08 | $25.24 | $25.02 | $25.24 | $25.24 | 2,550 |
| 2023-04-20 | $25.06 | $25.18 | $25.06 | $25.15 | $25.15 | 11,444 |
| 2023-04-19 | $25.20 | $25.33 | $25.17 | $25.19 | $25.19 | 7,847 |
| 2023-04-18 | $25.38 | $25.38 | $25.20 | $25.20 | $25.20 | 8,390 |
| 2023-04-17 | $25.11 | $25.37 | $25.11 | $25.30 | $25.30 | 5,467 |
| 2023-04-14 | $25.27 | $25.36 | $25.11 | $25.12 | $25.12 | 19,476 |
| 2023-04-13 | $25.27 | $25.36 | $25.22 | $25.27 | $25.27 | 17,831 |
| 2023-04-12 | $25.29 | $25.46 | $25.25 | $25.46 | $25.46 | 26,349 |
| 2023-04-11 | $25.22 | $25.40 | $25.16 | $25.38 | $25.38 | 5,509 |
| 2023-04-10 | $25.14 | $25.24 | $25.10 | $25.24 | $25.24 | 4,954 |
| 2023-04-06 | $25.11 | $25.39 | $25.11 | $25.30 | $25.30 | 8,161 |
| 2023-04-05 | $25.23 | $25.23 | $25.10 | $25.10 | $25.10 | 6,948 |
| 2023-04-04 | $25.50 | $25.58 | $25.26 | $25.26 | $25.26 | 11,450 |
| 2023-04-03 | $26.30 | $26.30 | $25.23 | $25.50 | $25.50 | 82,846 |
| 2023-03-31 | $25.10 | $28.35 | $25.01 | $28.35 | $28.35 | 308,318 |
| 2023-03-30 | $24.98 | $25.30 | $24.98 | $25.25 | $25.25 | 11,658 |
| 2023-03-29 | $24.86 | $25.25 | $24.57 | $25.23 | $25.23 | 17,498 |
| 2023-03-28 | $24.80 | $24.99 | $24.60 | $24.98 | $24.98 | 25,286 |
| 2023-03-27 | $24.70 | $24.94 | $24.50 | $24.80 | $24.80 | 13,656 |
| 2023-03-24 | $24.53 | $24.78 | $24.46 | $24.55 | $24.55 | 10,349 |
| 2023-03-23 | $24.54 | $24.68 | $24.54 | $24.66 | $24.66 | 9,389 |
| 2023-03-22 | $24.32 | $24.71 | $24.32 | $24.44 | $24.44 | 12,123 |
| 2023-03-21 | $24.45 | $24.54 | $24.25 | $24.54 | $24.54 | 12,287 |
| 2023-03-20 | $24.35 | $24.38 | $24.20 | $24.21 | $24.21 | 18,614 |
| 2023-03-17 | $24.65 | $24.65 | $24.21 | $24.27 | $24.27 | 21,347 |
| 2023-03-16 | $24.55 | $24.62 | $24.32 | $24.56 | $24.56 | 16,427 |
| 2023-03-15 | $24.55 | $24.55 | $24.30 | $24.54 | $24.54 | 19,507 |
| 2023-03-14 | $24.48 | $24.55 | $24.22 | $24.45 | $24.45 | 22,988 |
| 2023-03-13 | $24.52 | $25.02 | $24.29 | $24.43 | $24.43 | 25,796 |
| 2023-03-10 | $25.13 | $25.22 | $24.19 | $25.03 | $25.03 | 64,174 |
| 2023-03-09 | $25.43 | $25.43 | $25.21 | $25.21 | $25.21 | 8,238 |
| 2023-03-08 | $25.48 | $25.48 | $25.33 | $25.43 | $25.43 | 9,546 |
| 2023-03-07 | $25.45 | $25.50 | $25.36 | $25.39 | $25.39 | 22,883 |
| 2023-03-06 | $25.45 | $25.45 | $25.35 | $25.43 | $25.43 | 10,072 |
| 2023-03-03 | $25.11 | $25.25 | $25.11 | $25.22 | $25.22 | 13,949 |
| 2023-03-02 | $25.02 | $25.16 | $24.92 | $25.14 | $25.14 | 12,407 |
| 2023-03-01 | $25.06 | $25.25 | $25.06 | $25.15 | $25.15 | 7,638 |
| 2023-02-28 | $25.02 | $25.38 | $25.02 | $25.37 | $25.37 | 36,622 |
| 2023-02-27 | $25.99 | $25.99 | $25.72 | $25.91 | $25.19 | 23,464 |
| 2023-02-24 | $25.87 | $26.00 | $25.75 | $25.89 | $25.17 | 9,811 |
| 2023-02-23 | $25.90 | $26.01 | $25.85 | $25.85 | $25.13 | 18,816 |
| 2023-02-22 | $25.75 | $25.93 | $25.75 | $25.89 | $25.17 | 18,750 |
| 2023-02-21 | $25.81 | $25.86 | $25.70 | $25.75 | $25.04 | 15,350 |
| 2023-02-17 | $25.88 | $25.96 | $25.80 | $25.86 | $25.14 | 19,028 |
| 2023-02-16 | $25.97 | $26.00 | $25.85 | $25.92 | $25.19 | 29,491 |
| 2023-02-15 | $25.96 | $25.96 | $25.73 | $25.89 | $25.17 | 7,021 |
| 2023-02-14 | $25.61 | $25.90 | $25.61 | $25.90 | $25.17 | 9,335 |
| 2023-02-13 | $25.74 | $25.75 | $25.54 | $25.72 | $25.00 | 12,483 |
| 2023-02-10 | $25.47 | $25.62 | $25.47 | $25.58 | $24.86 | 3,852 |
| 2023-02-09 | $25.46 | $25.64 | $25.38 | $25.61 | $24.90 | 11,784 |
| 2023-02-08 | $25.71 | $25.71 | $25.40 | $25.56 | $24.85 | 8,866 |
| 2023-02-07 | $25.40 | $25.46 | $25.36 | $25.43 | $24.72 | 9,337 |
| 2023-02-06 | $25.60 | $25.60 | $25.38 | $25.48 | $24.77 | 6,252 |
| 2023-02-03 | $25.35 | $25.90 | $24.62 | $25.87 | $25.15 | 57,384 |
| 2023-02-02 | $25.60 | $26.06 | $25.58 | $26.03 | $25.31 | 22,831 |
| 2023-02-01 | $25.45 | $25.60 | $25.40 | $25.60 | $24.89 | 9,444 |
| 2023-01-31 | $25.40 | $25.48 | $25.35 | $25.40 | $24.69 | 18,748 |
| 2023-01-30 | $25.33 | $25.50 | $25.30 | $25.39 | $24.68 | 32,493 |
| 2023-01-27 | $25.17 | $25.31 | $24.72 | $25.27 | $24.56 | 20,316 |
| 2023-01-26 | $24.91 | $25.35 | $24.61 | $25.34 | $24.64 | 20,142 |
| 2023-01-25 | $24.76 | $24.98 | $24.74 | $24.91 | $24.22 | 9,478 |
| 2023-01-24 | $24.75 | $24.85 | $24.60 | $24.76 | $24.07 | 13,813 |
| 2023-01-23 | $24.79 | $24.79 | $24.55 | $24.74 | $24.05 | 12,674 |
| 2023-01-20 | $24.60 | $24.74 | $24.52 | $24.52 | $23.84 | 11,073 |
| 2023-01-19 | $24.42 | $24.57 | $24.34 | $24.55 | $23.87 | 12,488 |
| 2023-01-18 | $24.79 | $24.79 | $24.25 | $24.57 | $23.88 | 22,133 |
| 2023-01-17 | $24.75 | $24.75 | $24.51 | $24.60 | $23.92 | 13,038 |
| 2023-01-13 | $24.90 | $24.90 | $24.50 | $24.54 | $23.86 | 11,585 |
| 2023-01-12 | $24.25 | $24.75 | $24.25 | $24.58 | $23.90 | 43,341 |
| 2023-01-11 | $24.70 | $24.70 | $24.30 | $24.31 | $23.63 | 15,059 |
| 2023-01-10 | $24.69 | $24.70 | $24.35 | $24.70 | $24.01 | 11,545 |
| 2023-01-09 | $24.50 | $24.60 | $24.45 | $24.54 | $23.86 | 16,093 |
| 2023-01-06 | $24.05 | $24.46 | $24.01 | $24.45 | $23.77 | 8,013 |
| 2023-01-05 | $23.99 | $24.10 | $23.88 | $24.10 | $23.43 | 11,300 |
| 2023-01-04 | $23.61 | $23.99 | $23.41 | $23.95 | $23.28 | 19,404 |
| 2023-01-03 | $23.58 | $23.69 | $23.40 | $23.56 | $22.90 | 16,385 |
| 2022-12-30 | $23.31 | $23.77 | $23.31 | $23.57 | $22.91 | 19,622 |
| 2022-12-29 | $23.92 | $23.92 | $23.00 | $23.10 | $22.46 | 35,755 |
| 2022-12-28 | $23.65 | $23.78 | $23.29 | $23.46 | $22.81 | 40,804 |
| 2022-12-27 | $22.60 | $23.90 | $22.60 | $23.65 | $22.99 | 84,097 |
| 2022-12-23 | $22.13 | $22.35 | $22.13 | $22.35 | $21.73 | 6,094 |
| 2022-12-22 | $22.28 | $22.28 | $22.00 | $22.13 | $21.51 | 18,866 |
| 2022-12-21 | $22.54 | $22.54 | $22.00 | $22.28 | $21.66 | 77,485 |
| 2022-12-20 | $22.39 | $22.70 | $22.26 | $22.54 | $21.91 | 42,178 |
| 2022-12-19 | $22.40 | $22.40 | $22.30 | $22.40 | $21.78 | 9,829 |
| 2022-12-16 | $22.80 | $22.99 | $22.16 | $22.40 | $21.78 | 41,421 |
| 2022-12-15 | $22.99 | $23.19 | $22.78 | $22.81 | $22.18 | 24,233 |
| 2022-12-14 | $23.13 | $23.20 | $22.43 | $22.75 | $22.12 | 27,326 |
| 2022-12-13 | $22.52 | $23.00 | $22.30 | $23.00 | $22.36 | 31,225 |
| 2022-12-12 | $22.45 | $22.49 | $22.15 | $22.25 | $21.63 | 35,630 |
| 2022-12-09 | $22.90 | $22.90 | $22.43 | $22.50 | $21.87 | 32,389 |
| 2022-12-08 | $23.40 | $23.59 | $23.01 | $23.01 | $22.37 | 15,801 |
| 2022-12-07 | $23.45 | $23.60 | $23.38 | $23.42 | $22.77 | 9,618 |
| 2022-12-06 | $23.80 | $23.90 | $23.45 | $23.50 | $22.85 | 21,018 |
| 2022-12-05 | $23.90 | $23.90 | $23.70 | $23.70 | $23.04 | 10,082 |
| 2022-12-02 | $23.70 | $23.87 | $23.70 | $23.87 | $23.21 | 14,155 |
| 2022-12-01 | $23.91 | $24.02 | $23.75 | $23.96 | $23.29 | 15,138 |
| 2022-11-30 | $23.90 | $24.13 | $23.65 | $24.13 | $23.46 | 15,858 |
| 2022-11-29 | $24.06 | $24.46 | $24.06 | $24.38 | $23.16 | 18,998 |
| 2022-11-28 | $23.90 | $24.10 | $23.90 | $24.06 | $22.85 | 7,752 |
| 2022-11-25 | $23.76 | $24.14 | $23.76 | $23.86 | $22.67 | 14,301 |
| 2022-11-23 | $24.25 | $24.25 | $23.99 | $24.00 | $22.80 | 17,148 |
| 2022-11-22 | $24.00 | $24.37 | $24.00 | $24.24 | $23.03 | 18,531 |
| 2022-11-21 | $24.01 | $24.12 | $23.92 | $23.96 | $22.76 | 2,851 |
| 2022-11-18 | $23.99 | $24.05 | $23.74 | $23.90 | $23.90 | 8,778 |
| 2022-11-17 | $24.18 | $24.18 | $23.85 | $23.91 | $23.91 | 4,281 |
| 2022-11-16 | $24.08 | $24.45 | $24.01 | $24.18 | $24.18 | 9,147 |
| 2022-11-15 | $24.22 | $24.40 | $24.22 | $24.23 | $24.23 | 3,324 |
| 2022-11-14 | $24.22 | $24.24 | $24.08 | $24.22 | $24.22 | 10,340 |
| 2022-11-11 | $23.80 | $24.30 | $23.80 | $24.21 | $24.21 | 18,693 |
| 2022-11-10 | $23.75 | $23.91 | $23.54 | $23.90 | $23.90 | 10,735 |
| 2022-11-09 | $23.69 | $23.69 | $23.18 | $23.52 | $23.52 | 11,890 |
| 2022-11-08 | $23.59 | $23.86 | $23.59 | $23.84 | $23.84 | 7,521 |
| 2022-11-07 | $23.62 | $23.88 | $23.58 | $23.64 | $23.64 | 23,843 |
| 2022-11-04 | $23.73 | $23.73 | $23.46 | $23.68 | $23.68 | 5,369 |
| 2022-11-03 | $23.46 | $23.74 | $23.46 | $23.53 | $23.53 | 11,804 |
| 2022-11-02 | $23.51 | $23.60 | $23.40 | $23.52 | $23.52 | 11,377 |
| 2022-11-01 | $23.81 | $23.81 | $23.39 | $23.60 | $23.60 | 10,961 |
| 2022-10-31 | $23.07 | $23.53 | $22.94 | $23.44 | $23.44 | 25,284 |
| 2022-10-28 | $22.73 | $23.02 | $22.72 | $22.94 | $22.94 | 8,367 |
| 2022-10-27 | $22.87 | $22.87 | $22.70 | $22.81 | $22.81 | 10,920 |
| 2022-10-26 | $22.95 | $23.24 | $22.73 | $22.87 | $22.87 | 14,008 |
| 2022-10-25 | $22.70 | $22.94 | $22.70 | $22.75 | $22.75 | 10,993 |
| 2022-10-24 | $22.47 | $22.73 | $22.30 | $22.70 | $22.70 | 8,585 |
| 2022-10-21 | $22.60 | $22.60 | $22.45 | $22.54 | $22.54 | 6,221 |
| 2022-10-20 | $22.55 | $22.79 | $22.43 | $22.64 | $22.64 | 8,450 |
| 2022-10-19 | $22.50 | $22.95 | $22.50 | $22.60 | $22.60 | 6,746 |
| 2022-10-18 | $22.87 | $22.94 | $22.70 | $22.72 | $22.72 | 6,891 |
| 2022-10-17 | $22.88 | $23.25 | $22.79 | $22.99 | $22.99 | 10,078 |
| 2022-10-14 | $22.74 | $23.09 | $22.74 | $22.94 | $22.94 | 9,537 |
| 2022-10-13 | $22.49 | $22.95 | $22.49 | $22.92 | $22.92 | 10,881 |
| 2022-10-12 | $22.41 | $22.70 | $22.41 | $22.70 | $22.70 | 8,819 |
| 2022-10-11 | $22.42 | $22.46 | $22.18 | $22.21 | $22.21 | 12,158 |
| 2022-10-10 | $22.79 | $22.85 | $22.38 | $22.43 | $22.43 | 5,649 |
| 2022-10-07 | $23.00 | $23.23 | $22.68 | $22.87 | $22.87 | 12,246 |
| 2022-10-06 | $23.26 | $23.30 | $23.04 | $23.08 | $23.08 | 15,146 |
| 2022-10-05 | $23.25 | $23.30 | $23.01 | $23.11 | $23.11 | 13,394 |
| 2022-10-04 | $22.81 | $23.38 | $22.81 | $23.20 | $23.20 | 10,521 |
| 2022-10-03 | $21.99 | $22.76 | $21.99 | $22.76 | $22.76 | 11,730 |
| 2022-09-30 | $22.44 | $22.64 | $20.98 | $22.13 | $22.13 | 64,579 |
| 2022-09-29 | $22.69 | $23.02 | $22.30 | $22.36 | $22.36 | 18,149 |
| 2022-09-28 | $23.19 | $23.29 | $22.52 | $22.80 | $22.80 | 50,013 |
| 2022-09-27 | $23.50 | $23.87 | $23.14 | $23.16 | $23.16 | 27,623 |
| 2022-09-26 | $24.00 | $24.33 | $23.41 | $23.41 | $23.41 | 16,529 |
| 2022-09-23 | $24.24 | $24.24 | $23.85 | $23.96 | $23.96 | 9,427 |
| 2022-09-22 | $24.40 | $24.40 | $24.17 | $24.24 | $24.24 | 12,564 |
| 2022-09-21 | $24.54 | $24.64 | $24.35 | $24.53 | $24.53 | 20,895 |
| 2022-09-20 | $24.13 | $24.62 | $24.13 | $24.55 | $24.55 | 19,838 |
| 2022-09-19 | $24.28 | $24.28 | $24.18 | $24.18 | $24.18 | 4,988 |
| 2022-09-16 | $24.26 | $24.36 | $24.03 | $24.28 | $24.28 | 13,347 |
| 2022-09-15 | $24.68 | $24.68 | $24.42 | $24.43 | $24.43 | 5,018 |
| 2022-09-14 | $24.39 | $24.59 | $24.39 | $24.59 | $24.59 | 1,640 |
| 2022-09-13 | $24.32 | $24.48 | $24.27 | $24.48 | $24.48 | 4,781 |
| 2022-09-12 | $24.37 | $24.50 | $24.37 | $24.49 | $24.49 | 4,200 |
| 2022-09-09 | $24.17 | $24.49 | $24.17 | $24.37 | $24.37 | 8,752 |
| 2022-09-08 | $24.05 | $24.29 | $23.90 | $24.29 | $24.29 | 11,666 |
| 2022-09-07 | $23.95 | $24.10 | $23.65 | $23.95 | $23.95 | 6,780 |
| 2022-09-06 | $24.11 | $24.11 | $23.81 | $23.84 | $23.84 | 8,088 |
| 2022-09-02 | $24.12 | $24.28 | $23.86 | $23.91 | $23.91 | 29,558 |
| 2022-09-01 | $24.21 | $24.26 | $24.03 | $24.11 | $24.11 | 12,356 |
| 2022-08-31 | $24.34 | $24.50 | $24.30 | $24.30 | $24.30 | 121,361 |
| 2022-08-30 | $24.83 | $25.00 | $24.75 | $24.79 | $24.23 | 20,824 |
| 2022-08-29 | $25.00 | $25.00 | $24.70 | $24.96 | $24.39 | 36,707 |
| 2022-08-26 | $24.99 | $24.99 | $24.90 | $24.98 | $24.41 | 11,034 |
| 2022-08-25 | $24.96 | $25.00 | $24.92 | $24.95 | $24.95 | 17,490 |
| 2022-08-24 | $24.83 | $24.96 | $24.79 | $24.79 | $24.79 | 17,169 |
| 2022-08-23 | $24.90 | $25.00 | $24.80 | $24.85 | $24.85 | 17,207 |
| 2022-08-22 | $25.10 | $25.10 | $24.88 | $24.90 | $24.90 | 8,500 |
| 2022-08-19 | $25.05 | $25.08 | $25.00 | $25.08 | $25.08 | 3,353 |
| 2022-08-18 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 1,203 |
| 2022-08-17 | $25.04 | $25.19 | $25.04 | $25.06 | $25.06 | 15,705 |
| 2022-08-16 | $25.07 | $25.28 | $25.06 | $25.06 | $25.06 | 37,312 |
| 2022-08-15 | $25.26 | $25.49 | $25.17 | $25.21 | $25.21 | 17,312 |
| 2022-08-12 | $25.19 | $25.32 | $25.07 | $25.18 | $25.18 | 12,987 |
| 2022-08-11 | $25.29 | $25.50 | $25.11 | $25.20 | $25.20 | 26,796 |
| 2022-08-10 | $24.96 | $25.30 | $24.96 | $25.27 | $25.27 | 10,362 |
| 2022-08-09 | $25.14 | $25.18 | $24.94 | $25.08 | $25.08 | 3,417 |
| 2022-08-08 | $25.01 | $25.19 | $25.01 | $25.18 | $25.18 | 3,295 |
| 2022-08-05 | $25.07 | $25.20 | $25.00 | $25.05 | $25.05 | 10,550 |
| 2022-08-04 | $24.90 | $25.12 | $24.90 | $25.08 | $25.08 | 6,708 |
| 2022-08-03 | $24.98 | $25.13 | $24.70 | $24.90 | $24.90 | 7,773 |
| 2022-08-02 | $24.94 | $25.20 | $24.88 | $25.01 | $25.01 | 48,180 |
| 2022-08-01 | $25.08 | $25.20 | $25.06 | $25.06 | $25.06 | 21,632 |
| 2022-07-29 | $24.81 | $25.04 | $24.81 | $24.93 | $24.93 | 21,774 |
| 2022-07-28 | $25.00 | $25.00 | $24.50 | $24.83 | $24.83 | 10,800 |
| 2022-07-27 | $25.12 | $25.14 | $25.00 | $25.00 | $25.00 | 6,674 |
| 2022-07-26 | $25.10 | $25.10 | $25.03 | $25.04 | $25.04 | 7,531 |
| 2022-07-25 | $25.00 | $25.09 | $24.98 | $25.09 | $25.09 | 6,203 |
| 2022-07-22 | $25.16 | $25.16 | $25.03 | $25.10 | $25.10 | 10,097 |
| 2022-07-21 | $25.00 | $25.20 | $24.90 | $25.20 | $25.20 | 8,310 |
| 2022-07-20 | $24.77 | $25.09 | $24.77 | $25.09 | $25.09 | 8,698 |
| 2022-07-19 | $24.81 | $24.86 | $24.77 | $24.80 | $24.80 | 10,888 |
| 2022-07-18 | $24.85 | $24.88 | $24.78 | $24.79 | $24.79 | 10,373 |
| 2022-07-15 | $24.80 | $24.85 | $24.54 | $24.77 | $24.77 | 11,255 |
| 2022-07-14 | $24.50 | $24.76 | $24.40 | $24.65 | $24.65 | 8,236 |
| 2022-07-13 | $24.73 | $24.83 | $24.51 | $24.60 | $24.60 | 21,691 |
| 2022-07-12 | $24.74 | $24.98 | $24.74 | $24.83 | $24.83 | 2,170 |
| 2022-07-11 | $24.78 | $24.78 | $24.45 | $24.55 | $24.55 | 3,021 |
| 2022-07-08 | $24.42 | $24.85 | $24.42 | $24.79 | $24.79 | 4,081 |
| 2022-07-07 | $24.80 | $24.83 | $24.57 | $24.75 | $24.75 | 12,654 |
| 2022-07-06 | $24.85 | $24.85 | $24.26 | $24.57 | $24.57 | 11,724 |
| 2022-07-05 | $24.80 | $25.07 | $24.38 | $24.74 | $24.74 | 28,897 |
| 2022-07-01 | $24.89 | $25.05 | $24.77 | $24.80 | $24.80 | 20,159 |
| 2022-06-30 | $24.73 | $25.12 | $24.70 | $24.88 | $24.88 | 20,477 |
| 2022-06-29 | $24.89 | $24.90 | $24.67 | $24.88 | $24.88 | 17,225 |
| 2022-06-28 | $24.69 | $24.90 | $24.64 | $24.80 | $24.80 | 53,895 |
| 2022-06-27 | $25.00 | $25.00 | $24.60 | $24.67 | $24.67 | 17,963 |
| 2022-06-24 | $24.71 | $25.00 | $24.71 | $25.00 | $25.00 | 20,583 |
| 2022-06-23 | $24.69 | $24.74 | $24.46 | $24.73 | $24.73 | 16,112 |
| 2022-06-22 | $24.40 | $24.70 | $24.40 | $24.55 | $24.55 | 10,724 |
| 2022-06-21 | $24.40 | $24.55 | $24.22 | $24.40 | $24.40 | 47,163 |
| 2022-06-17 | $24.18 | $24.40 | $24.18 | $24.22 | $24.22 | 32,515 |
| 2022-06-16 | $24.38 | $24.65 | $24.09 | $24.28 | $24.28 | 28,775 |
| 2022-06-15 | $24.69 | $24.77 | $24.21 | $24.55 | $24.55 | 46,522 |
| 2022-06-14 | $24.05 | $24.58 | $24.05 | $24.55 | $24.55 | 25,899 |
| 2022-06-13 | $24.58 | $24.58 | $24.02 | $24.13 | $24.13 | 27,139 |
| 2022-06-10 | $24.72 | $24.72 | $24.22 | $24.49 | $24.49 | 16,400 |
| 2022-06-09 | $24.93 | $24.95 | $24.76 | $24.76 | $24.76 | 22,842 |
| 2022-06-08 | $24.87 | $25.09 | $24.78 | $24.84 | $24.84 | 3,785 |
| 2022-06-07 | $25.10 | $25.10 | $24.76 | $25.03 | $25.03 | 7,875 |
| 2022-06-06 | $25.10 | $25.10 | $25.00 | $25.10 | $25.10 | 12,116 |
| 2022-06-03 | $24.95 | $25.10 | $24.88 | $25.10 | $25.10 | 19,328 |
| 2022-06-02 | $24.96 | $24.99 | $24.89 | $24.99 | $24.99 | 20,058 |
| 2022-06-01 | $24.90 | $24.95 | $24.80 | $24.95 | $24.95 | 36,256 |
| 2022-05-31 | $24.45 | $24.89 | $24.45 | $24.89 | $24.89 | 38,197 |
| 2022-05-27 | $24.55 | $24.87 | $24.55 | $24.76 | $24.21 | 115,963 |
| 2022-05-26 | $24.68 | $24.70 | $24.52 | $24.60 | $24.06 | 13,418 |
| 2022-05-25 | $24.60 | $24.63 | $24.44 | $24.49 | $23.95 | 17,048 |
| 2022-05-24 | $24.64 | $24.64 | $24.44 | $24.59 | $24.05 | 6,704 |
| 2022-05-23 | $24.68 | $24.68 | $24.25 | $24.39 | $23.85 | 10,544 |
| 2022-05-20 | $24.39 | $24.50 | $24.13 | $24.50 | $23.96 | 9,530 |
| 2022-05-19 | $23.95 | $24.10 | $23.95 | $24.10 | $23.57 | 17,420 |
| 2022-05-18 | $24.09 | $24.09 | $23.75 | $24.08 | $23.55 | 12,874 |
| 2022-05-17 | $23.85 | $24.19 | $23.85 | $23.85 | $23.32 | 16,916 |
| 2022-05-16 | $23.75 | $24.00 | $23.70 | $23.94 | $23.41 | 12,927 |
| 2022-05-13 | $23.73 | $23.74 | $23.58 | $23.68 | $23.16 | 3,713 |
| 2022-05-12 | $23.70 | $23.89 | $23.46 | $23.50 | $22.98 | 22,846 |
| 2022-05-11 | $24.00 | $24.00 | $23.73 | $23.74 | $23.22 | 15,142 |
| 2022-05-10 | $23.85 | $24.00 | $23.76 | $23.98 | $23.45 | 12,367 |
| 2022-05-09 | $24.36 | $24.46 | $23.76 | $23.76 | $23.23 | 20,282 |
| 2022-05-06 | $24.49 | $24.51 | $24.27 | $24.27 | $23.73 | 10,730 |
| 2022-05-05 | $24.50 | $24.58 | $24.40 | $24.56 | $24.02 | 13,441 |
| 2022-05-04 | $24.40 | $24.42 | $24.25 | $24.42 | $23.88 | 5,362 |
| 2022-05-03 | $24.30 | $24.51 | $24.26 | $24.41 | $23.87 | 4,475 |
| 2022-05-02 | $24.50 | $24.50 | $24.22 | $24.35 | $23.81 | 11,317 |
| 2022-04-29 | $24.21 | $24.65 | $24.02 | $24.50 | $23.96 | 31,601 |
| 2022-04-28 | $24.06 | $24.42 | $24.02 | $24.42 | $23.88 | 14,491 |
| 2022-04-27 | $24.42 | $24.50 | $24.15 | $24.16 | $23.63 | 7,677 |
| 2022-04-26 | $24.55 | $24.62 | $24.36 | $24.42 | $23.88 | 2,987 |
| 2022-04-25 | $24.30 | $24.55 | $24.30 | $24.55 | $24.00 | 5,181 |
| 2022-04-22 | $24.22 | $24.41 | $24.22 | $24.30 | $23.76 | 7,063 |
| 2022-04-21 | $24.41 | $24.53 | $24.19 | $24.19 | $23.66 | 7,180 |
| 2022-04-20 | $24.28 | $24.55 | $24.28 | $24.54 | $24.00 | 10,049 |
| 2022-04-19 | $24.25 | $24.28 | $24.12 | $24.28 | $23.74 | 4,407 |
| 2022-04-18 | $24.23 | $24.23 | $24.05 | $24.13 | $23.60 | 12,886 |
| 2022-04-14 | $23.82 | $24.25 | $23.82 | $24.10 | $23.57 | 9,401 |
| 2022-04-13 | $24.12 | $24.58 | $23.89 | $23.92 | $23.39 | 30,286 |
| 2022-04-12 | $24.26 | $24.42 | $24.17 | $24.30 | $23.76 | 9,966 |
| 2022-04-11 | $24.48 | $24.52 | $24.28 | $24.28 | $23.74 | 8,577 |
| 2022-04-08 | $24.14 | $24.48 | $24.11 | $24.48 | $23.94 | 9,915 |
| 2022-04-07 | $24.25 | $24.50 | $24.08 | $24.32 | $23.78 | 20,991 |
| 2022-04-06 | $24.49 | $24.62 | $24.34 | $24.34 | $23.80 | 12,881 |
| 2022-04-05 | $24.62 | $24.62 | $24.46 | $24.46 | $23.92 | 4,340 |
| 2022-04-04 | $24.75 | $24.76 | $24.57 | $24.70 | $24.15 | 9,447 |
| 2022-04-01 | $24.71 | $24.75 | $24.44 | $24.75 | $24.20 | 9,373 |
| 2022-03-31 | $24.62 | $24.90 | $24.50 | $24.80 | $24.25 | 22,609 |
| 2022-03-30 | $24.29 | $24.62 | $24.29 | $24.62 | $24.08 | 9,609 |
| 2022-03-29 | $24.26 | $24.53 | $24.26 | $24.38 | $23.85 | 13,642 |
| 2022-03-28 | $24.28 | $24.30 | $24.22 | $24.29 | $23.75 | 11,905 |
| 2022-03-25 | $24.00 | $24.28 | $24.00 | $24.28 | $23.74 | 7,558 |
| 2022-03-24 | $24.60 | $24.60 | $24.02 | $24.11 | $23.58 | 12,348 |
| 2022-03-23 | $23.95 | $24.19 | $23.95 | $24.16 | $23.63 | 10,220 |
| 2022-03-22 | $24.37 | $24.44 | $23.91 | $24.00 | $23.47 | 25,347 |
| 2022-03-21 | $24.63 | $24.63 | $24.35 | $24.54 | $24.00 | 8,475 |
| 2022-03-18 | $24.60 | $24.74 | $24.54 | $24.64 | $24.10 | 11,882 |
| 2022-03-17 | $24.43 | $24.74 | $24.43 | $24.55 | $24.01 | 21,833 |
| 2022-03-16 | $24.35 | $24.48 | $23.95 | $24.48 | $23.94 | 13,937 |
| 2022-03-15 | $24.44 | $24.46 | $23.90 | $24.35 | $23.81 | 11,566 |
| 2022-03-14 | $24.25 | $24.25 | $23.90 | $24.23 | $23.69 | 14,575 |
| 2022-03-11 | $24.47 | $24.47 | $24.24 | $24.24 | $23.70 | 8,556 |
| 2022-03-10 | $24.16 | $24.46 | $24.16 | $24.36 | $23.82 | 13,369 |
| 2022-03-09 | $24.11 | $24.50 | $24.11 | $24.28 | $23.74 | 19,944 |
| 2022-03-08 | $23.95 | $24.20 | $23.95 | $24.17 | $23.64 | 5,854 |
| 2022-03-07 | $24.36 | $24.36 | $24.00 | $24.09 | $23.56 | 10,899 |
| 2022-03-04 | $24.42 | $24.42 | $24.31 | $24.35 | $23.81 | 6,334 |
| 2022-03-03 | $24.29 | $24.35 | $24.24 | $24.35 | $23.81 | 2,903 |
| 2022-03-02 | $24.35 | $24.49 | $23.75 | $24.40 | $23.86 | 14,451 |
| 2022-03-01 | $23.95 | $24.46 | $23.95 | $24.35 | $23.81 | 8,864 |
| 2022-02-28 | $23.73 | $24.18 | $23.73 | $23.99 | $23.46 | 21,946 |
| 2022-02-25 | $24.37 | $24.50 | $24.30 | $24.50 | $23.41 | 19,745 |
| 2022-02-24 | $24.38 | $24.53 | $24.16 | $24.37 | $23.29 | 24,281 |
| 2022-02-23 | $24.57 | $24.63 | $24.42 | $24.42 | $23.33 | 9,003 |
| 2022-02-22 | $24.70 | $24.70 | $24.53 | $24.59 | $23.50 | 8,461 |
| 2022-02-18 | $24.51 | $24.66 | $24.51 | $24.65 | $23.55 | 4,618 |
| 2022-02-17 | $24.69 | $24.79 | $24.58 | $24.58 | $23.49 | 22,296 |
| 2022-02-16 | $24.47 | $24.70 | $24.39 | $24.69 | $23.59 | 12,370 |
| 2022-02-15 | $24.44 | $24.45 | $24.23 | $24.45 | $23.36 | 12,557 |
| 2022-02-14 | $24.63 | $24.64 | $24.21 | $24.26 | $23.18 | 20,949 |
| 2022-02-11 | $24.63 | $24.65 | $24.56 | $24.61 | $23.51 | 7,248 |
| 2022-02-10 | $24.57 | $24.67 | $24.47 | $24.63 | $23.53 | 12,398 |
| 2022-02-09 | $24.60 | $24.68 | $24.46 | $24.49 | $23.40 | 27,422 |
| 2022-02-08 | $24.56 | $24.72 | $24.53 | $24.53 | $23.44 | 17,694 |
| 2022-02-07 | $24.81 | $24.81 | $24.51 | $24.60 | $23.51 | 23,988 |
| 2022-02-04 | $24.60 | $24.82 | $24.43 | $24.75 | $23.65 | 53,653 |
| 2022-02-03 | $24.86 | $24.86 | $24.35 | $24.60 | $23.50 | 38,952 |
| 2022-02-02 | $24.98 | $25.00 | $24.82 | $24.85 | $23.74 | 16,334 |
| 2022-02-01 | $24.98 | $25.00 | $24.82 | $24.90 | $23.79 | 6,458 |
| 2022-01-31 | $24.87 | $24.91 | $24.84 | $24.87 | $23.76 | 19,116 |
| 2022-01-28 | $24.71 | $24.93 | $24.70 | $24.87 | $23.76 | 17,205 |
| 2022-01-27 | $24.93 | $24.99 | $24.55 | $24.69 | $23.59 | 29,602 |
| 2022-01-26 | $24.95 | $25.09 | $24.95 | $25.01 | $23.90 | 20,976 |
| 2022-01-25 | $25.04 | $25.12 | $24.95 | $25.03 | $23.92 | 6,930 |
| 2022-01-24 | $24.98 | $25.09 | $24.79 | $25.07 | $23.95 | 16,195 |
| 2022-01-21 | $25.21 | $25.21 | $25.00 | $25.17 | $24.05 | 17,393 |
| 2022-01-20 | $25.27 | $25.28 | $25.21 | $25.21 | $24.09 | 4,445 |
| 2022-01-19 | $25.30 | $25.30 | $25.22 | $25.22 | $24.10 | 2,435 |
| 2022-01-18 | $25.26 | $25.31 | $25.19 | $25.26 | $24.14 | 15,800 |
| 2022-01-14 | $25.29 | $25.38 | $25.24 | $25.36 | $24.23 | 24,161 |
| 2022-01-13 | $25.13 | $25.35 | $25.13 | $25.29 | $24.16 | 15,374 |
| 2022-01-12 | $25.21 | $25.29 | $25.12 | $25.12 | $24.00 | 11,119 |
| 2022-01-11 | $25.11 | $25.28 | $24.92 | $25.21 | $24.09 | 20,645 |
| 2022-01-10 | $25.14 | $25.14 | $24.95 | $25.03 | $23.92 | 20,086 |
| 2022-01-07 | $25.01 | $25.08 | $24.97 | $25.05 | $23.94 | 7,694 |
| 2022-01-06 | $25.21 | $25.21 | $24.85 | $25.01 | $23.90 | 97,334 |
| 2022-01-05 | $25.00 | $25.02 | $24.85 | $24.99 | $23.88 | 136,056 |
| 2022-01-04 | $25.10 | $25.10 | $24.78 | $24.89 | $23.78 | 31,194 |
| 2022-01-03 | $25.34 | $25.34 | $24.94 | $25.07 | $23.95 | 31,480 |
| 2021-12-31 | $24.81 | $25.12 | $24.81 | $25.12 | $24.00 | 179,157 |
| 2021-12-30 | $25.17 | $25.17 | $24.77 | $24.86 | $23.75 | 58,604 |
| 2021-12-29 | $24.75 | $25.19 | $24.75 | $25.16 | $24.04 | 74,129 |
| 2021-12-28 | $25.00 | $25.00 | $24.70 | $24.75 | $23.65 | 54,449 |
| 2021-12-27 | $24.99 | $25.00 | $24.85 | $24.90 | $23.79 | 19,959 |
| 2021-12-23 | $24.96 | $25.06 | $24.82 | $24.82 | $23.72 | 22,316 |
| 2021-12-22 | $24.55 | $24.98 | $24.55 | $24.95 | $23.84 | 12,864 |
| 2021-12-21 | $24.62 | $24.87 | $24.55 | $24.75 | $23.65 | 12,294 |
| 2021-12-20 | $24.65 | $24.81 | $24.62 | $24.62 | $23.52 | 11,783 |
| 2021-12-17 | $24.75 | $24.97 | $24.65 | $24.66 | $23.56 | 14,118 |
| 2021-12-16 | $24.70 | $24.93 | $24.70 | $24.86 | $23.75 | 17,896 |
| 2021-12-15 | $24.79 | $24.79 | $24.58 | $24.74 | $23.64 | 18,026 |
| 2021-12-14 | $24.39 | $24.78 | $24.39 | $24.63 | $23.53 | 18,796 |
| 2021-12-13 | $24.62 | $24.65 | $24.30 | $24.59 | $23.50 | 19,785 |
| 2021-12-10 | $24.79 | $24.79 | $24.31 | $24.62 | $23.52 | 48,209 |
| 2021-12-09 | $24.60 | $24.81 | $24.60 | $24.61 | $23.51 | 13,047 |
| 2021-12-08 | $24.69 | $24.74 | $24.54 | $24.74 | $23.64 | 22,731 |
| 2021-12-07 | $24.75 | $24.87 | $24.62 | $24.62 | $23.52 | 38,232 |
| 2021-12-06 | $24.77 | $24.85 | $24.70 | $24.77 | $23.67 | 20,351 |
| 2021-12-03 | $25.35 | $25.35 | $24.75 | $24.75 | $23.65 | 16,444 |
| 2021-12-02 | $25.35 | $25.35 | $24.98 | $25.00 | $23.89 | 13,516 |
| 2021-12-01 | $25.19 | $25.28 | $25.10 | $25.10 | $23.98 | 8,132 |
| 2021-11-30 | $25.36 | $25.51 | $25.10 | $25.12 | $24.00 | 16,154 |
| 2021-11-29 | $25.70 | $25.77 | $25.64 | $25.69 | $24.01 | 10,001 |
| 2021-11-26 | $25.65 | $25.67 | $25.45 | $25.64 | $23.96 | 13,245 |
| 2021-11-24 | $25.75 | $25.78 | $25.59 | $25.59 | $23.92 | 9,913 |
| 2021-11-23 | $25.57 | $25.84 | $25.57 | $25.69 | $24.01 | 18,445 |
| 2021-11-22 | $25.90 | $25.90 | $25.50 | $25.56 | $23.89 | 12,997 |
| 2021-11-19 | $25.50 | $25.75 | $25.50 | $25.75 | $24.07 | 4,265 |
| 2021-11-18 | $25.60 | $25.69 | $25.52 | $25.69 | $24.01 | 9,373 |
| 2021-11-17 | $25.62 | $25.63 | $25.50 | $25.60 | $23.92 | 11,146 |
| 2021-11-16 | $25.67 | $25.67 | $25.63 | $25.63 | $23.95 | 5,969 |
| 2021-11-15 | $25.54 | $25.62 | $25.54 | $25.61 | $23.93 | 4,449 |
| 2021-11-12 | $25.32 | $25.67 | $25.32 | $25.64 | $23.96 | 7,706 |
| 2021-11-11 | $25.50 | $25.58 | $25.32 | $25.32 | $23.66 | 11,914 |
| 2021-11-10 | $25.89 | $25.95 | $25.59 | $25.59 | $23.92 | 9,800 |
| 2021-11-09 | $25.88 | $26.05 | $25.87 | $26.05 | $24.35 | 7,566 |
| 2021-11-08 | $26.02 | $26.04 | $25.91 | $26.00 | $24.30 | 3,767 |
| 2021-11-05 | $25.18 | $26.12 | $25.18 | $26.09 | $24.38 | 12,285 |
| 2021-11-04 | $25.94 | $25.94 | $25.80 | $25.94 | $24.24 | 6,838 |
| 2021-11-03 | $25.91 | $26.00 | $25.79 | $25.99 | $24.29 | 3,337 |
| 2021-11-02 | $25.93 | $26.06 | $25.75 | $25.83 | $24.14 | 16,655 |
| 2021-11-01 | $25.85 | $26.07 | $25.73 | $26.07 | $24.36 | 10,683 |
| 2021-10-29 | $25.65 | $26.01 | $25.45 | $26.01 | $24.31 | 23,009 |
| 2021-10-28 | $25.47 | $25.65 | $25.47 | $25.65 | $23.97 | 6,503 |
| 2021-10-27 | $25.43 | $25.59 | $25.42 | $25.59 | $23.92 | 13,075 |
| 2021-10-26 | $25.69 | $25.69 | $25.45 | $25.56 | $23.88 | 6,661 |
| 2021-10-25 | $25.35 | $25.70 | $25.35 | $25.69 | $24.01 | 9,509 |
| 2021-10-22 | $25.75 | $25.75 | $25.41 | $25.61 | $23.94 | 12,528 |
| 2021-10-21 | $25.58 | $25.58 | $25.46 | $25.48 | $23.81 | 2,481 |
| 2021-10-20 | $25.50 | $25.64 | $25.44 | $25.62 | $23.94 | 7,179 |
| 2021-10-19 | $25.36 | $25.50 | $25.26 | $25.50 | $23.83 | 12,457 |
| 2021-10-18 | $25.22 | $25.49 | $25.22 | $25.49 | $23.82 | 8,622 |
| 2021-10-15 | $25.15 | $25.35 | $25.01 | $25.35 | $23.69 | 9,820 |
| 2021-10-14 | $24.91 | $25.25 | $24.91 | $25.19 | $23.54 | 15,275 |
| 2021-10-13 | $25.25 | $25.25 | $24.90 | $24.90 | $23.27 | 14,358 |
| 2021-10-12 | $24.90 | $25.23 | $24.90 | $25.09 | $23.45 | 12,994 |
| 2021-10-11 | $25.14 | $25.23 | $24.97 | $24.97 | $23.34 | 19,202 |
| 2021-10-08 | $25.20 | $25.20 | $25.10 | $25.14 | $23.49 | 6,706 |
| 2021-10-07 | $25.07 | $25.19 | $24.88 | $25.15 | $23.50 | 9,129 |
| 2021-10-06 | $24.75 | $25.10 | $24.61 | $25.08 | $23.43 | 35,416 |
| 2021-10-05 | $24.82 | $24.84 | $24.43 | $24.71 | $23.09 | 26,351 |
| 2021-10-04 | $24.77 | $24.82 | $24.75 | $24.75 | $23.13 | 8,407 |
| 2021-10-01 | $24.88 | $24.88 | $24.70 | $24.77 | $23.15 | 4,142 |
| 2021-09-30 | $24.88 | $24.88 | $24.70 | $24.87 | $23.24 | 12,018 |
| 2021-09-29 | $24.73 | $24.85 | $24.73 | $24.81 | $23.19 | 5,763 |
| 2021-09-28 | $25.00 | $25.00 | $24.70 | $24.70 | $23.08 | 15,402 |
| 2021-09-27 | $24.83 | $25.00 | $24.80 | $25.00 | $23.36 | 7,355 |
| 2021-09-24 | $25.00 | $25.00 | $24.80 | $24.83 | $23.20 | 5,678 |
| 2021-09-23 | $25.11 | $25.11 | $24.84 | $24.95 | $23.32 | 8,516 |
| 2021-09-22 | $24.79 | $25.15 | $24.79 | $25.14 | $23.50 | 19,849 |
| 2021-09-21 | $24.78 | $24.97 | $24.63 | $24.84 | $23.22 | 19,088 |
| 2021-09-20 | $24.72 | $24.95 | $24.72 | $24.83 | $23.21 | 18,913 |
| 2021-09-17 | $25.00 | $25.05 | $24.92 | $25.05 | $23.41 | 6,817 |
| 2021-09-16 | $25.00 | $25.05 | $24.95 | $24.97 | $23.34 | 19,697 |
| 2021-09-15 | $24.77 | $24.98 | $24.71 | $24.97 | $23.34 | 18,501 |
| 2021-09-14 | $24.69 | $24.86 | $24.69 | $24.77 | $23.15 | 10,142 |
| 2021-09-13 | $24.79 | $24.95 | $24.69 | $24.80 | $23.18 | 17,450 |
| 2021-09-10 | $24.80 | $24.84 | $24.77 | $24.79 | $23.17 | 11,871 |
| 2021-09-09 | $24.75 | $24.80 | $24.75 | $24.80 | $23.18 | 49,493 |
| 2021-09-08 | $24.82 | $24.86 | $24.79 | $24.79 | $23.17 | 11,847 |
| 2021-09-07 | $24.93 | $24.96 | $24.85 | $24.85 | $23.23 | 10,446 |
| 2021-09-03 | $24.94 | $24.95 | $24.85 | $24.93 | $23.30 | 11,381 |
| 2021-09-02 | $24.88 | $25.01 | $24.85 | $24.93 | $23.30 | 30,820 |
| 2021-09-01 | $24.82 | $24.96 | $24.82 | $24.94 | $23.31 | 11,410 |
| 2021-08-31 | $24.89 | $24.91 | $24.68 | $24.91 | $23.28 | 12,907 |
| 2021-08-30 | $25.23 | $25.28 | $25.02 | $25.25 | $23.08 | 35,305 |
| 2021-08-27 | $25.08 | $25.20 | $25.07 | $25.10 | $22.94 | 17,709 |
| 2021-08-26 | $25.16 | $25.25 | $25.08 | $25.11 | $22.95 | 19,013 |
| 2021-08-25 | $25.19 | $25.36 | $25.19 | $25.22 | $23.05 | 12,211 |
| 2021-08-24 | $25.23 | $25.42 | $25.23 | $25.31 | $23.13 | 8,033 |
| 2021-08-23 | $25.54 | $25.54 | $25.24 | $25.24 | $23.07 | 21,696 |
| 2021-08-20 | $25.15 | $25.37 | $25.15 | $25.37 | $23.19 | 12,879 |
| 2021-08-19 | $25.16 | $25.24 | $25.10 | $25.22 | $23.05 | 13,685 |
| 2021-08-18 | $25.38 | $25.38 | $25.10 | $25.15 | $22.99 | 17,828 |
| 2021-08-17 | $25.34 | $25.45 | $25.21 | $25.39 | $23.20 | 23,748 |
| 2021-08-16 | $25.50 | $25.50 | $25.35 | $25.50 | $23.31 | 15,169 |
| 2021-08-13 | $25.39 | $25.59 | $25.39 | $25.56 | $23.36 | 12,440 |
| 2021-08-12 | $25.08 | $25.55 | $25.08 | $25.53 | $23.33 | 9,355 |
| 2021-08-11 | $25.32 | $25.40 | $25.16 | $25.36 | $23.18 | 7,798 |
| 2021-08-10 | $25.54 | $25.54 | $25.03 | $25.41 | $23.23 | 20,602 |
| 2021-08-09 | $25.15 | $25.78 | $25.05 | $25.78 | $23.56 | 44,190 |
| 2021-08-06 | $25.91 | $26.10 | $25.75 | $25.88 | $23.65 | 92,442 |
| 2021-08-05 | $26.10 | $26.25 | $26.03 | $26.19 | $23.94 | 9,442 |
| 2021-08-04 | $26.00 | $26.01 | $25.77 | $25.99 | $23.75 | 6,954 |
| 2021-08-03 | $25.67 | $25.94 | $25.67 | $25.76 | $23.54 | 8,411 |
| 2021-08-02 | $25.85 | $25.95 | $25.83 | $25.95 | $23.72 | 9,742 |
| 2021-07-30 | $25.75 | $25.89 | $25.68 | $25.86 | $23.63 | 13,210 |
| 2021-07-29 | $25.45 | $25.76 | $25.40 | $25.76 | $23.54 | 6,014 |
| 2021-07-28 | $25.55 | $25.68 | $25.49 | $25.68 | $23.47 | 10,282 |
| 2021-07-27 | $25.46 | $25.68 | $25.34 | $25.68 | $23.47 | 16,777 |
| 2021-07-26 | $25.49 | $25.74 | $25.49 | $25.55 | $23.35 | 11,637 |
| 2021-07-23 | $25.53 | $25.70 | $25.27 | $25.50 | $23.31 | 15,000 |
| 2021-07-22 | $25.65 | $25.75 | $25.57 | $25.65 | $23.44 | 16,297 |
| 2021-07-21 | $25.50 | $25.81 | $25.50 | $25.76 | $23.54 | 6,294 |
| 2021-07-20 | $25.28 | $25.65 | $25.28 | $25.63 | $23.42 | 11,957 |
| 2021-07-19 | $25.26 | $25.51 | $25.13 | $25.28 | $23.11 | 17,949 |
| 2021-07-16 | $25.35 | $25.52 | $25.33 | $25.45 | $23.26 | 10,499 |
| 2021-07-15 | $25.26 | $25.53 | $25.26 | $25.48 | $23.29 | 6,403 |
| 2021-07-14 | $25.38 | $25.63 | $25.34 | $25.63 | $23.42 | 4,715 |
| 2021-07-13 | $25.48 | $25.69 | $25.38 | $25.55 | $23.35 | 10,538 |
| 2021-07-12 | $25.25 | $25.65 | $25.25 | $25.65 | $23.44 | 12,632 |
| 2021-07-09 | $25.50 | $25.50 | $25.32 | $25.32 | $23.14 | 9,136 |
| 2021-07-08 | $25.35 | $25.39 | $25.25 | $25.33 | $23.15 | 6,960 |
| 2021-07-07 | $25.39 | $25.47 | $25.31 | $25.36 | $23.18 | 33,410 |
| 2021-07-06 | $25.40 | $25.40 | $25.12 | $25.29 | $23.11 | 29,772 |
| 2021-07-02 | $25.40 | $25.43 | $25.22 | $25.37 | $23.19 | 8,857 |
| 2021-07-01 | $25.07 | $25.32 | $25.07 | $25.32 | $23.14 | 4,105 |
| 2021-06-30 | $25.03 | $25.40 | $25.02 | $25.40 | $23.21 | 19,813 |
| 2021-06-29 | $25.02 | $25.18 | $25.02 | $25.18 | $23.01 | 9,595 |
| 2021-06-28 | $25.11 | $25.19 | $25.02 | $25.19 | $23.02 | 10,669 |
| 2021-06-25 | $25.00 | $25.08 | $25.00 | $25.02 | $22.87 | 5,784 |
| 2021-06-24 | $25.00 | $25.10 | $24.97 | $25.06 | $22.90 | 17,479 |
| 2021-06-23 | $25.04 | $25.12 | $24.98 | $25.00 | $22.85 | 16,622 |
| 2021-06-22 | $25.12 | $25.25 | $25.04 | $25.09 | $22.93 | 10,616 |
| 2021-06-21 | $25.10 | $25.27 | $25.10 | $25.19 | $23.02 | 18,879 |
| 2021-06-18 | $25.05 | $25.24 | $25.05 | $25.11 | $22.95 | 12,327 |
| 2021-06-17 | $25.19 | $25.19 | $25.08 | $25.13 | $22.97 | 17,131 |
| 2021-06-16 | $25.01 | $25.10 | $25.01 | $25.10 | $22.94 | 29,320 |
| 2021-06-15 | $25.09 | $25.09 | $25.00 | $25.05 | $22.89 | 9,132 |
| 2021-06-14 | $24.98 | $25.09 | $24.98 | $25.09 | $22.93 | 9,689 |
| 2021-06-11 | $25.03 | $25.04 | $24.98 | $25.03 | $22.88 | 12,227 |
| 2021-06-10 | $24.97 | $25.05 | $24.95 | $25.01 | $22.86 | 12,327 |
| 2021-06-09 | $24.95 | $25.04 | $24.94 | $24.98 | $22.83 | 30,475 |
| 2021-06-08 | $24.80 | $24.95 | $24.75 | $24.95 | $22.80 | 15,232 |
| 2021-06-07 | $24.92 | $24.94 | $24.81 | $24.81 | $22.67 | 21,146 |
| 2021-06-04 | $24.72 | $24.91 | $24.67 | $24.84 | $22.70 | 20,253 |
| 2021-06-03 | $24.71 | $24.72 | $24.65 | $24.67 | $22.55 | 14,070 |
| 2021-06-02 | $24.67 | $24.75 | $24.62 | $24.73 | $22.60 | 18,295 |
| 2021-06-01 | $24.60 | $24.75 | $24.44 | $24.60 | $22.48 | 22,895 |
| 2021-05-28 | $24.74 | $24.74 | $24.16 | $24.55 | $22.44 | 37,620 |
| 2021-05-27 | $24.92 | $24.98 | $24.89 | $24.96 | $22.30 | 19,209 |
| 2021-05-26 | $24.84 | $25.01 | $24.84 | $24.98 | $22.32 | 10,553 |
| 2021-05-25 | $24.84 | $24.96 | $24.76 | $24.89 | $22.24 | 19,832 |
| 2021-05-24 | $24.91 | $24.91 | $24.70 | $24.75 | $22.11 | 19,702 |
| 2021-05-21 | $24.83 | $24.87 | $24.77 | $24.80 | $22.16 | 29,613 |
| 2021-05-20 | $24.91 | $24.98 | $24.73 | $24.81 | $22.17 | 32,910 |
| 2021-05-19 | $24.80 | $24.92 | $24.80 | $24.91 | $22.26 | 6,449 |
| 2021-05-18 | $24.78 | $25.00 | $24.76 | $24.99 | $22.33 | 17,544 |
| 2021-05-17 | $24.84 | $25.01 | $24.76 | $24.79 | $22.15 | 27,193 |
| 2021-05-14 | $24.74 | $25.00 | $24.74 | $24.99 | $22.33 | 13,735 |
| 2021-05-13 | $24.56 | $24.88 | $24.56 | $24.88 | $22.23 | 14,007 |
| 2021-05-12 | $24.59 | $24.68 | $24.36 | $24.58 | $21.96 | 24,499 |
| 2021-05-11 | $24.80 | $24.90 | $24.60 | $24.78 | $22.14 | 13,745 |
| 2021-05-10 | $24.80 | $25.01 | $24.79 | $24.80 | $22.16 | 22,172 |
| 2021-05-07 | $24.83 | $25.03 | $24.82 | $24.84 | $22.19 | 41,122 |
| 2021-05-06 | $24.73 | $24.95 | $24.73 | $24.92 | $22.27 | 13,027 |
| 2021-05-05 | $24.76 | $24.88 | $24.74 | $24.80 | $22.16 | 7,256 |
| 2021-05-04 | $24.73 | $24.90 | $24.73 | $24.78 | $22.14 | 24,783 |
| 2021-05-03 | $24.70 | $24.90 | $24.70 | $24.87 | $22.22 | 14,688 |
| 2021-04-30 | $24.67 | $24.82 | $24.67 | $24.77 | $22.13 | 10,639 |
| 2021-04-29 | $24.77 | $24.83 | $24.65 | $24.72 | $22.09 | 24,041 |
| 2021-04-28 | $24.76 | $24.85 | $24.71 | $24.85 | $22.20 | 16,037 |
| 2021-04-27 | $24.73 | $24.86 | $24.73 | $24.85 | $22.20 | 30,445 |
| 2021-04-26 | $24.88 | $24.88 | $24.67 | $24.80 | $22.16 | 10,735 |
| 2021-04-23 | $24.67 | $24.88 | $24.67 | $24.88 | $22.23 | 9,686 |
| 2021-04-22 | $24.77 | $24.77 | $24.60 | $24.71 | $22.08 | 24,184 |
| 2021-04-21 | $24.75 | $24.91 | $24.61 | $24.66 | $22.03 | 40,131 |
| 2021-04-20 | $24.75 | $24.75 | $24.56 | $24.73 | $22.10 | 20,568 |
| 2021-04-19 | $24.75 | $24.75 | $24.65 | $24.74 | $22.10 | 13,544 |
| 2021-04-16 | $24.74 | $24.75 | $24.65 | $24.75 | $22.11 | 13,265 |
| 2021-04-15 | $24.53 | $24.75 | $24.53 | $24.75 | $22.11 | 27,660 |
| 2021-04-14 | $24.66 | $24.69 | $24.61 | $24.64 | $22.01 | 6,183 |
| 2021-04-13 | $24.70 | $24.70 | $24.49 | $24.66 | $22.03 | 14,550 |
| 2021-04-12 | $24.80 | $24.80 | $24.69 | $24.75 | $22.11 | 12,952 |
| 2021-04-09 | $24.62 | $24.84 | $24.53 | $24.69 | $22.06 | 11,399 |
| 2021-04-08 | $24.78 | $24.78 | $23.70 | $24.59 | $21.97 | 13,018 |
| 2021-04-07 | $24.80 | $25.06 | $24.50 | $24.52 | $21.91 | 19,270 |
| 2021-04-06 | $25.00 | $25.20 | $24.79 | $24.97 | $22.31 | 43,046 |
| 2021-04-05 | $24.99 | $25.10 | $24.76 | $25.01 | $22.35 | 34,157 |
| 2021-04-01 | $24.68 | $24.99 | $24.59 | $24.99 | $22.33 | 24,086 |
| 2021-03-31 | $24.50 | $24.83 | $24.41 | $24.83 | $22.18 | 13,305 |
| 2021-03-30 | $24.65 | $24.85 | $24.51 | $24.51 | $21.90 | 49,229 |
| 2021-03-29 | $24.47 | $24.93 | $24.27 | $24.75 | $22.11 | 35,330 |
| 2021-03-26 | $23.81 | $24.48 | $23.81 | $24.45 | $21.85 | 26,331 |
| 2021-03-25 | $23.73 | $23.90 | $23.73 | $23.89 | $21.34 | 24,692 |
| 2021-03-24 | $24.02 | $24.06 | $23.81 | $23.90 | $21.35 | 22,441 |
| 2021-03-23 | $24.00 | $24.01 | $23.72 | $23.90 | $21.35 | 17,539 |
| 2021-03-22 | $23.91 | $24.05 | $23.90 | $23.95 | $21.40 | 5,799 |
| 2021-03-19 | $23.90 | $24.02 | $23.50 | $24.01 | $21.45 | 7,357 |
| 2021-03-18 | $24.12 | $24.12 | $23.58 | $23.89 | $21.34 | 12,316 |
| 2021-03-17 | $24.00 | $24.11 | $23.94 | $24.09 | $21.52 | 13,337 |
| 2021-03-16 | $23.75 | $24.00 | $23.69 | $24.00 | $21.44 | 14,035 |
| 2021-03-15 | $23.30 | $23.75 | $23.30 | $23.74 | $21.21 | 44,379 |
| 2021-03-12 | $23.01 | $23.34 | $23.01 | $23.33 | $20.84 | 9,232 |
| 2021-03-11 | $23.00 | $23.29 | $22.89 | $23.29 | $20.81 | 50,094 |
| 2021-03-10 | $22.76 | $23.00 | $22.56 | $23.00 | $20.55 | 38,858 |
| 2021-03-09 | $22.91 | $23.00 | $22.83 | $22.85 | $20.42 | 24,397 |
| 2021-03-08 | $22.99 | $23.10 | $22.86 | $22.86 | $20.42 | 48,098 |
| 2021-03-05 | $22.90 | $23.00 | $22.72 | $22.99 | $20.54 | 14,611 |
| 2021-03-04 | $22.80 | $23.00 | $22.50 | $22.86 | $20.42 | 20,039 |
| 2021-03-03 | $22.47 | $22.79 | $22.36 | $22.73 | $20.30 | 19,210 |
| 2021-03-02 | $22.41 | $22.82 | $22.41 | $22.48 | $20.08 | 18,956 |
| 2021-03-01 | $22.72 | $22.99 | $22.41 | $22.65 | $20.24 | 33,383 |
| 2021-02-26 | $22.99 | $22.99 | $22.20 | $22.81 | $20.38 | 20,743 |
| 2021-02-25 | $23.30 | $23.35 | $22.85 | $22.85 | $19.92 | 15,945 |
| 2021-02-24 | $23.10 | $23.52 | $22.90 | $23.30 | $20.31 | 26,298 |
| 2021-02-23 | $22.75 | $23.05 | $22.46 | $22.95 | $20.01 | 32,079 |
| 2021-02-22 | $22.33 | $22.77 | $22.30 | $22.51 | $19.63 | 42,448 |
| 2021-02-19 | $22.23 | $22.29 | $22.05 | $22.20 | $19.36 | 27,077 |
| 2021-02-18 | $22.28 | $22.35 | $22.22 | $22.23 | $19.38 | 25,757 |
| 2021-02-17 | $22.10 | $22.35 | $22.10 | $22.20 | $19.36 | 8,642 |
| 2021-02-16 | $22.09 | $22.25 | $22.01 | $22.15 | $19.31 | 26,186 |
| 2021-02-12 | $22.05 | $22.20 | $21.86 | $22.10 | $19.27 | 12,009 |
| 2021-02-11 | $22.06 | $22.33 | $22.06 | $22.09 | $19.26 | 23,972 |
| 2021-02-10 | $22.01 | $22.06 | $21.74 | $22.06 | $19.23 | 12,267 |
| 2021-02-09 | $21.80 | $22.28 | $21.80 | $21.87 | $19.07 | 25,135 |
| 2021-02-08 | $22.00 | $22.00 | $21.70 | $21.89 | $19.09 | 11,235 |
| 2021-02-05 | $21.97 | $22.00 | $21.86 | $21.87 | $19.07 | 19,129 |
| 2021-02-04 | $21.60 | $21.97 | $21.60 | $21.85 | $19.05 | 19,547 |
| 2021-02-03 | $21.65 | $21.88 | $21.46 | $21.59 | $18.83 | 21,437 |
| 2021-02-02 | $21.55 | $21.95 | $21.35 | $21.65 | $18.88 | 23,251 |
| 2021-02-01 | $21.20 | $21.50 | $21.05 | $21.29 | $18.56 | 16,741 |
| 2021-01-29 | $21.23 | $21.27 | $20.87 | $21.17 | $18.46 | 26,186 |
| 2021-01-28 | $21.21 | $21.23 | $20.88 | $21.10 | $18.40 | 21,377 |
| 2021-01-27 | $21.48 | $21.50 | $21.00 | $21.01 | $18.32 | 21,751 |
| 2021-01-26 | $21.55 | $21.72 | $21.43 | $21.49 | $18.73 | 21,892 |
| 2021-01-25 | $21.80 | $21.80 | $21.34 | $21.35 | $18.62 | 36,419 |
| 2021-01-22 | $21.65 | $21.80 | $21.55 | $21.78 | $18.99 | 9,208 |
| 2021-01-21 | $21.88 | $21.88 | $21.54 | $21.60 | $18.83 | 27,865 |
| 2021-01-20 | $21.92 | $21.99 | $21.75 | $21.88 | $19.08 | 26,466 |
| 2021-01-19 | $21.30 | $21.90 | $21.22 | $21.80 | $19.01 | 17,838 |
| 2021-01-15 | $21.41 | $21.86 | $21.21 | $21.44 | $18.69 | 20,648 |
| 2021-01-14 | $21.15 | $21.58 | $21.15 | $21.40 | $18.66 | 11,714 |
| 2021-01-13 | $21.24 | $21.60 | $21.07 | $21.07 | $18.37 | 33,814 |
| 2021-01-12 | $21.39 | $21.39 | $20.90 | $21.12 | $18.42 | 15,566 |
| 2021-01-11 | $21.40 | $21.40 | $21.13 | $21.23 | $18.51 | 9,242 |
| 2021-01-08 | $21.50 | $21.50 | $21.01 | $21.36 | $18.63 | 14,027 |
| 2021-01-07 | $21.49 | $21.49 | $20.92 | $21.22 | $18.50 | 14,120 |
| 2021-01-06 | $21.20 | $21.33 | $20.78 | $20.95 | $18.27 | 22,085 |
| 2021-01-05 | $20.61 | $21.29 | $20.61 | $21.05 | $18.35 | 14,781 |
| 2021-01-04 | $21.06 | $21.30 | $20.58 | $20.78 | $18.12 | 39,444 |
| 2020-12-31 | $20.94 | $21.15 | $20.91 | $21.00 | $18.31 | 35,929 |
| 2020-12-30 | $21.15 | $21.15 | $20.88 | $21.02 | $18.33 | 22,514 |
| 2020-12-29 | $21.23 | $21.31 | $21.05 | $21.11 | $18.41 | 33,290 |
| 2020-12-28 | $21.75 | $21.75 | $21.06 | $21.28 | $18.56 | 37,823 |
| 2020-12-24 | $21.42 | $21.65 | $21.42 | $21.64 | $18.87 | 7,144 |
| 2020-12-23 | $21.50 | $21.62 | $21.36 | $21.59 | $18.83 | 6,919 |
| 2020-12-22 | $21.92 | $21.92 | $21.30 | $21.39 | $18.65 | 17,751 |
| 2020-12-21 | $21.78 | $21.88 | $21.55 | $21.80 | $19.01 | 13,785 |
| 2020-12-18 | $21.75 | $21.89 | $21.66 | $21.83 | $19.03 | 21,275 |
| 2020-12-17 | $21.85 | $21.85 | $21.55 | $21.71 | $18.93 | 14,923 |
| 2020-12-16 | $21.92 | $21.92 | $21.47 | $21.66 | $18.89 | 25,096 |
| 2020-12-15 | $21.81 | $21.81 | $21.54 | $21.77 | $18.98 | 8,063 |
| 2020-12-14 | $21.47 | $21.76 | $21.40 | $21.63 | $18.86 | 8,728 |
| 2020-12-11 | $21.90 | $21.90 | $21.50 | $21.59 | $18.83 | 11,752 |
| 2020-12-10 | $21.67 | $21.78 | $21.51 | $21.70 | $18.92 | 9,898 |
| 2020-12-09 | $21.45 | $21.59 | $21.34 | $21.59 | $18.83 | 14,014 |
| 2020-12-08 | $21.50 | $21.50 | $21.25 | $21.46 | $18.71 | 32,511 |
| 2020-12-07 | $21.69 | $21.69 | $21.34 | $21.58 | $18.82 | 43,980 |
| 2020-12-04 | $21.37 | $21.92 | $21.36 | $21.81 | $19.02 | 18,654 |
| 2020-12-03 | $21.30 | $21.37 | $21.11 | $21.37 | $18.63 | 36,715 |
| 2020-12-02 | $21.35 | $21.35 | $20.95 | $21.18 | $18.47 | 17,494 |
| 2020-12-01 | $21.43 | $21.43 | $20.90 | $21.27 | $18.55 | 16,014 |
| 2020-11-30 | $21.49 | $21.49 | $20.68 | $21.25 | $18.53 | 32,758 |
| 2020-11-27 | $21.80 | $22.05 | $21.79 | $21.89 | $18.59 | 21,453 |
| 2020-11-25 | $21.33 | $22.04 | $21.29 | $21.44 | $18.21 | 37,718 |
| 2020-11-24 | $21.35 | $21.70 | $21.19 | $21.23 | $18.03 | 36,734 |
| 2020-11-23 | $21.35 | $21.35 | $20.94 | $21.12 | $17.94 | 62,662 |
| 2020-11-20 | $21.45 | $21.45 | $21.01 | $21.14 | $17.96 | 7,551 |
| 2020-11-19 | $21.87 | $21.87 | $21.18 | $21.20 | $18.01 | 20,911 |
| 2020-11-18 | $21.06 | $21.92 | $21.06 | $21.53 | $18.29 | 20,184 |
| 2020-11-17 | $21.48 | $21.80 | $21.10 | $21.57 | $18.32 | 20,357 |
| 2020-11-16 | $21.00 | $21.34 | $20.76 | $21.27 | $18.07 | 27,799 |
| 2020-11-13 | $20.65 | $20.91 | $20.62 | $20.78 | $17.65 | 30,556 |
| 2020-11-12 | $21.56 | $21.56 | $20.46 | $20.59 | $17.49 | 17,720 |
| 2020-11-11 | $21.00 | $22.00 | $21.00 | $21.12 | $17.94 | 53,811 |
| 2020-11-10 | $20.55 | $21.00 | $20.51 | $21.00 | $17.84 | 16,672 |
| 2020-11-09 | $19.92 | $20.60 | $19.92 | $20.55 | $17.46 | 25,443 |
| 2020-11-06 | $19.76 | $20.00 | $19.67 | $19.83 | $16.85 | 8,833 |
| 2020-11-05 | $19.63 | $20.00 | $19.63 | $19.96 | $16.96 | 3,519 |
| 2020-11-04 | $19.26 | $20.12 | $19.26 | $19.81 | $16.83 | 12,873 |
| 2020-11-03 | $19.47 | $19.74 | $19.46 | $19.46 | $16.53 | 15,506 |
| 2020-11-02 | $19.91 | $19.91 | $19.49 | $19.58 | $16.63 | 7,313 |
| 2020-10-30 | $19.95 | $19.95 | $19.44 | $19.91 | $16.91 | 23,040 |
| 2020-10-29 | $19.85 | $19.85 | $19.23 | $19.60 | $16.65 | 10,720 |
| 2020-10-28 | $20.10 | $20.10 | $19.35 | $19.41 | $16.49 | 23,708 |
| 2020-10-27 | $19.97 | $19.97 | $19.70 | $19.78 | $16.80 | 5,057 |
| 2020-10-26 | $20.19 | $20.19 | $19.34 | $19.69 | $16.72 | 15,321 |
| 2020-10-23 | $19.99 | $20.24 | $19.86 | $20.24 | $17.19 | 7,289 |
| 2020-10-22 | $19.62 | $19.84 | $19.31 | $19.82 | $16.84 | 16,242 |
| 2020-10-21 | $19.45 | $19.68 | $19.29 | $19.64 | $16.68 | 15,601 |
| 2020-10-20 | $19.90 | $19.90 | $19.59 | $19.62 | $16.67 | 15,304 |
| 2020-10-19 | $19.53 | $19.72 | $19.50 | $19.72 | $16.75 | 17,075 |
| 2020-10-16 | $20.05 | $20.05 | $19.53 | $19.65 | $16.69 | 19,485 |
| 2020-10-15 | $19.92 | $20.03 | $19.18 | $19.99 | $16.98 | 19,487 |
| 2020-10-14 | $19.51 | $19.89 | $19.44 | $19.67 | $16.71 | 30,275 |
| 2020-10-13 | $19.91 | $19.92 | $19.50 | $19.72 | $16.75 | 21,118 |
| 2020-10-12 | $19.14 | $19.88 | $19.07 | $19.72 | $16.75 | 53,735 |
| 2020-10-09 | $19.45 | $19.45 | $19.10 | $19.33 | $16.42 | 35,273 |
| 2020-10-08 | $18.84 | $19.36 | $18.84 | $19.36 | $16.45 | 9,205 |
| 2020-10-07 | $19.39 | $19.39 | $18.79 | $18.98 | $16.12 | 18,269 |
| 2020-10-06 | $19.11 | $19.11 | $18.80 | $18.92 | $16.07 | 19,024 |
| 2020-10-05 | $19.07 | $19.23 | $18.83 | $18.86 | $16.02 | 22,371 |
| 2020-10-02 | $18.60 | $19.11 | $18.56 | $18.83 | $16.00 | 25,282 |
| 2020-10-01 | $18.95 | $18.95 | $18.33 | $18.84 | $16.00 | 17,169 |
| 2020-09-30 | $19.77 | $19.77 | $18.56 | $18.57 | $15.77 | 78,203 |
| 2020-09-29 | $18.70 | $18.77 | $18.37 | $18.58 | $15.78 | 10,238 |
| 2020-09-28 | $18.86 | $18.89 | $18.60 | $18.68 | $15.87 | 38,287 |
| 2020-09-25 | $18.69 | $19.00 | $18.49 | $18.63 | $15.83 | 13,250 |
| 2020-09-24 | $19.46 | $19.46 | $18.14 | $18.43 | $15.66 | 48,796 |
| 2020-09-23 | $19.70 | $19.70 | $19.00 | $19.19 | $16.30 | 18,800 |
| 2020-09-22 | $19.90 | $19.90 | $19.33 | $19.55 | $16.61 | 42,235 |
| 2020-09-21 | $19.10 | $19.43 | $18.99 | $19.43 | $16.51 | 15,791 |
| 2020-09-18 | $19.68 | $19.68 | $19.16 | $19.18 | $16.29 | 12,365 |
| 2020-09-17 | $19.79 | $19.79 | $19.21 | $19.34 | $16.43 | 14,739 |
| 2020-09-16 | $20.05 | $20.05 | $19.46 | $19.46 | $16.53 | 26,343 |
| 2020-09-15 | $19.97 | $20.04 | $19.65 | $19.91 | $16.91 | 18,951 |
| 2020-09-14 | $19.49 | $19.75 | $19.49 | $19.72 | $16.75 | 32,444 |
| 2020-09-11 | $20.18 | $20.18 | $19.20 | $19.35 | $16.44 | 13,762 |
| 2020-09-10 | $20.01 | $20.14 | $19.39 | $19.65 | $16.69 | 16,121 |
| 2020-09-09 | $19.93 | $20.01 | $19.64 | $19.99 | $16.98 | 66,327 |
| 2020-09-08 | $19.28 | $19.60 | $19.01 | $19.60 | $16.65 | 20,836 |
| 2020-09-04 | $19.39 | $19.70 | $18.93 | $19.61 | $16.65 | 29,757 |
| 2020-09-03 | $19.95 | $19.95 | $19.52 | $19.60 | $16.65 | 16,822 |
| 2020-09-02 | $20.60 | $20.60 | $19.68 | $19.90 | $16.90 | 10,690 |
| 2020-09-01 | $20.59 | $20.59 | $20.01 | $20.12 | $17.09 | 11,490 |
| 2020-08-31 | $19.98 | $20.15 | $19.67 | $20.14 | $17.11 | 15,710 |
| 2020-08-28 | $20.81 | $20.81 | $20.30 | $20.45 | $16.90 | 23,443 |
| 2020-08-27 | $20.71 | $20.86 | $20.48 | $20.60 | $17.02 | 14,825 |
| 2020-08-26 | $21.39 | $21.39 | $20.32 | $20.93 | $17.30 | 17,727 |
| 2020-08-25 | $20.78 | $20.82 | $20.52 | $20.79 | $17.18 | 18,929 |
| 2020-08-24 | $21.19 | $21.19 | $20.50 | $20.86 | $17.24 | 20,924 |
| 2020-08-21 | $21.40 | $21.40 | $20.67 | $20.85 | $17.23 | 27,587 |
| 2020-08-20 | $21.45 | $21.45 | $20.68 | $21.00 | $17.35 | 23,310 |
| 2020-08-19 | $21.13 | $21.13 | $20.87 | $20.97 | $17.33 | 29,960 |
| 2020-08-18 | $21.30 | $21.30 | $20.95 | $21.17 | $17.49 | 33,190 |
| 2020-08-17 | $20.77 | $21.20 | $20.77 | $20.97 | $17.33 | 23,316 |
| 2020-08-14 | $21.45 | $21.45 | $20.78 | $20.82 | $17.21 | 9,092 |
| 2020-08-13 | $21.10 | $21.20 | $20.80 | $20.81 | $17.20 | 15,291 |
| 2020-08-12 | $20.93 | $21.24 | $20.93 | $21.01 | $17.36 | 9,521 |
| 2020-08-11 | $21.55 | $21.55 | $20.99 | $21.06 | $17.40 | 23,077 |
| 2020-08-10 | $20.20 | $21.18 | $20.20 | $21.05 | $17.40 | 15,627 |
| 2020-08-07 | $20.30 | $20.30 | $20.02 | $20.25 | $16.73 | 8,173 |
| 2020-08-06 | $20.75 | $20.90 | $20.25 | $20.43 | $16.88 | 16,386 |
| 2020-08-05 | $20.29 | $20.60 | $20.24 | $20.57 | $17.00 | 8,681 |
| 2020-08-04 | $20.30 | $20.30 | $20.04 | $20.16 | $16.66 | 9,403 |
| 2020-08-03 | $20.10 | $20.26 | $20.02 | $20.02 | $16.54 | 12,923 |
| 2020-07-31 | $20.39 | $20.39 | $20.02 | $20.15 | $16.65 | 12,751 |
| 2020-07-30 | $20.39 | $20.39 | $19.94 | $20.19 | $16.68 | 15,885 |
| 2020-07-29 | $20.39 | $20.39 | $20.06 | $20.19 | $16.68 | 14,483 |
| 2020-07-28 | $19.81 | $20.05 | $19.81 | $19.97 | $16.50 | 10,744 |
| 2020-07-27 | $19.70 | $20.08 | $19.70 | $19.94 | $16.47 | 28,244 |
| 2020-07-24 | $19.84 | $19.84 | $19.52 | $19.73 | $16.30 | 11,956 |
| 2020-07-23 | $19.81 | $19.81 | $19.65 | $19.72 | $16.30 | 9,175 |
| 2020-07-22 | $19.73 | $19.90 | $19.37 | $19.89 | $16.44 | 20,341 |
| 2020-07-21 | $19.65 | $20.20 | $19.65 | $19.98 | $16.51 | 44,250 |
| 2020-07-20 | $19.01 | $19.75 | $19.01 | $19.75 | $16.32 | 31,578 |
| 2020-07-17 | $19.01 | $19.01 | $18.70 | $18.93 | $15.64 | 13,413 |
| 2020-07-16 | $19.80 | $19.80 | $18.86 | $18.91 | $15.63 | 18,030 |
| 2020-07-15 | $18.75 | $19.08 | $18.46 | $19.08 | $15.77 | 22,694 |
| 2020-07-14 | $18.00 | $18.29 | $18.00 | $18.18 | $15.02 | 24,516 |
| 2020-07-13 | $18.54 | $18.67 | $17.84 | $18.00 | $14.88 | 24,606 |
| 2020-07-10 | $18.38 | $18.94 | $18.27 | $18.29 | $15.11 | 34,710 |
| 2020-07-09 | $20.00 | $20.00 | $18.15 | $18.17 | $15.02 | 38,684 |
| 2020-07-08 | $20.16 | $20.16 | $18.23 | $20.09 | $16.60 | 50,245 |
| 2020-07-07 | $19.67 | $19.67 | $18.93 | $19.33 | $15.97 | 10,294 |
| 2020-07-06 | $19.53 | $19.90 | $18.84 | $19.12 | $15.80 | 18,152 |
| 2020-07-02 | $19.48 | $19.49 | $19.06 | $19.23 | $15.89 | 6,802 |
| 2020-07-01 | $18.23 | $19.26 | $18.23 | $18.90 | $15.62 | 34,792 |
| 2020-06-30 | $18.98 | $18.98 | $18.00 | $18.21 | $15.05 | 68,945 |
| 2020-06-29 | $19.11 | $19.25 | $17.68 | $18.85 | $15.58 | 31,836 |
| 2020-06-26 | $20.50 | $20.50 | $19.04 | $19.35 | $15.99 | 12,740 |
| 2020-06-25 | $19.95 | $20.01 | $19.70 | $19.78 | $16.35 | 11,752 |
| 2020-06-24 | $20.68 | $20.68 | $19.71 | $19.97 | $16.50 | 10,381 |
| 2020-06-23 | $20.77 | $20.77 | $20.34 | $20.34 | $16.81 | 5,222 |
| 2020-06-22 | $20.90 | $20.94 | $20.16 | $20.44 | $16.89 | 9,098 |
| 2020-06-19 | $21.65 | $21.65 | $20.76 | $20.83 | $17.21 | 11,644 |
| 2020-06-18 | $21.64 | $21.64 | $21.03 | $21.30 | $17.60 | 9,857 |
| 2020-06-17 | $20.92 | $21.57 | $20.92 | $21.21 | $17.53 | 9,049 |
| 2020-06-16 | $20.86 | $21.17 | $20.56 | $21.17 | $17.49 | 12,154 |
| 2020-06-15 | $20.48 | $20.48 | $19.64 | $20.23 | $16.72 | 14,309 |
| 2020-06-12 | $20.30 | $20.50 | $19.70 | $19.70 | $16.28 | 20,736 |
| 2020-06-11 | $20.99 | $20.99 | $18.98 | $19.14 | $15.82 | 33,373 |
| 2020-06-10 | $22.08 | $22.08 | $20.95 | $21.42 | $17.70 | 24,782 |
| 2020-06-09 | $22.31 | $22.31 | $21.81 | $22.10 | $18.26 | 9,715 |
| 2020-06-08 | $22.27 | $22.61 | $22.01 | $22.60 | $18.68 | 39,811 |
| 2020-06-05 | $22.25 | $22.45 | $22.12 | $22.23 | $18.37 | 15,968 |
| 2020-06-04 | $21.90 | $21.99 | $21.53 | $21.99 | $18.17 | 10,511 |
| 2020-06-03 | $21.52 | $22.00 | $21.52 | $21.94 | $18.13 | 16,918 |
| 2020-06-02 | $21.55 | $21.70 | $21.38 | $21.70 | $17.93 | 16,225 |
| 2020-06-01 | $22.50 | $22.50 | $21.50 | $21.73 | $17.96 | 7,597 |
| 2020-05-29 | $22.50 | $22.50 | $20.60 | $21.37 | $17.66 | 18,706 |
| 2020-05-28 | $22.65 | $22.65 | $22.20 | $22.20 | $17.88 | 19,817 |
| 2020-05-27 | $21.68 | $22.50 | $21.68 | $22.41 | $18.04 | 20,811 |
| 2020-05-26 | $21.74 | $22.50 | $21.46 | $22.00 | $17.71 | 28,529 |
| 2020-05-22 | $21.71 | $21.71 | $21.04 | $21.30 | $17.15 | 8,042 |
| 2020-05-21 | $21.34 | $21.49 | $21.00 | $21.42 | $17.25 | 11,978 |
| 2020-05-20 | $21.37 | $21.49 | $20.91 | $21.34 | $17.18 | 29,215 |
| 2020-05-19 | $21.32 | $21.32 | $20.65 | $20.77 | $16.72 | 14,211 |
| 2020-05-18 | $19.77 | $20.80 | $19.77 | $20.75 | $16.71 | 47,477 |
| 2020-05-15 | $19.79 | $20.20 | $19.71 | $20.15 | $16.22 | 13,544 |
| 2020-05-14 | $19.60 | $19.89 | $18.82 | $19.56 | $15.75 | 21,095 |
| 2020-05-13 | $20.37 | $20.37 | $19.00 | $19.85 | $15.98 | 38,451 |
| 2020-05-12 | $20.40 | $20.40 | $19.88 | $20.12 | $16.20 | 12,066 |
| 2020-05-11 | $19.97 | $20.55 | $19.75 | $20.07 | $16.16 | 10,813 |
| 2020-05-08 | $19.98 | $20.06 | $19.60 | $19.97 | $16.08 | 18,867 |
| 2020-05-07 | $19.67 | $19.92 | $19.55 | $19.80 | $15.94 | 10,455 |
| 2020-05-06 | $19.96 | $19.96 | $18.87 | $19.16 | $15.43 | 22,097 |
| 2020-05-05 | $19.46 | $19.80 | $19.09 | $19.21 | $15.47 | 44,319 |
| 2020-05-04 | $18.50 | $18.50 | $17.67 | $18.35 | $14.78 | 32,165 |
| 2020-05-01 | $18.00 | $18.43 | $17.15 | $18.02 | $14.51 | 20,873 |
| 2020-04-30 | $18.62 | $18.80 | $17.57 | $18.31 | $14.74 | 21,906 |
| 2020-04-29 | $17.74 | $17.95 | $16.91 | $17.95 | $14.45 | 30,170 |
| 2020-04-28 | $15.99 | $16.44 | $15.75 | $16.15 | $13.00 | 22,446 |
| 2020-04-27 | $15.10 | $15.81 | $14.90 | $15.62 | $12.58 | 37,581 |
| 2020-04-24 | $15.50 | $15.50 | $14.56 | $14.98 | $12.06 | 8,362 |
| 2020-04-23 | $15.58 | $15.58 | $14.77 | $14.87 | $11.97 | 10,522 |
| 2020-04-22 | $14.59 | $14.87 | $14.23 | $14.40 | $11.59 | 38,618 |
| 2020-04-21 | $14.95 | $15.63 | $14.31 | $14.31 | $11.52 | 27,458 |
| 2020-04-20 | $15.16 | $15.40 | $14.65 | $15.15 | $12.20 | 39,214 |
| 2020-04-17 | $15.91 | $15.92 | $15.33 | $15.70 | $12.64 | 19,450 |
| 2020-04-16 | $15.66 | $15.99 | $15.04 | $15.16 | $12.21 | 63,361 |
| 2020-04-15 | $15.30 | $15.67 | $14.63 | $15.58 | $12.55 | 37,360 |
| 2020-04-14 | $14.83 | $15.95 | $14.79 | $15.73 | $12.67 | 28,477 |
| 2020-04-13 | $15.49 | $15.49 | $13.91 | $14.84 | $11.95 | 29,052 |
| 2020-04-09 | $13.00 | $15.10 | $13.00 | $15.10 | $12.16 | 81,450 |
| 2020-04-08 | $11.90 | $13.22 | $11.78 | $12.71 | $10.23 | 70,500 |
| 2020-04-07 | $10.74 | $11.90 | $10.74 | $11.84 | $9.54 | 32,911 |
| 2020-04-06 | $10.72 | $11.35 | $10.15 | $10.72 | $8.63 | 30,672 |
| 2020-04-03 | $11.26 | $11.53 | $10.06 | $10.75 | $8.66 | 32,922 |
| 2020-04-02 | $10.45 | $12.05 | $10.45 | $10.79 | $8.69 | 42,514 |
| 2020-04-01 | $11.45 | $11.45 | $9.49 | $10.19 | $8.20 | 76,815 |
| 2020-03-31 | $11.24 | $11.93 | $11.24 | $11.61 | $9.35 | 36,515 |
| 2020-03-30 | $10.54 | $12.20 | $10.51 | $11.74 | $9.45 | 38,219 |
| 2020-03-27 | $13.00 | $13.00 | $11.50 | $11.71 | $9.43 | 22,577 |
| 2020-03-26 | $10.33 | $13.29 | $10.33 | $13.25 | $10.67 | 50,246 |
| 2020-03-25 | $9.02 | $11.06 | $9.01 | $10.01 | $8.06 | 60,239 |
| 2020-03-24 | $9.51 | $10.51 | $9.38 | $9.49 | $7.64 | 38,444 |
| 2020-03-23 | $11.15 | $11.15 | $8.49 | $9.38 | $7.55 | 73,045 |
| 2020-03-20 | $12.20 | $13.69 | $11.43 | $11.65 | $9.38 | 53,382 |
| 2020-03-19 | $7.93 | $12.35 | $7.44 | $12.15 | $9.78 | 92,876 |
| 2020-03-18 | $10.75 | $10.85 | $7.00 | $7.93 | $6.38 | 120,095 |
| 2020-03-17 | $12.15 | $12.21 | $11.07 | $11.25 | $9.06 | 80,059 |
| 2020-03-16 | $13.67 | $13.67 | $12.00 | $12.14 | $9.78 | 91,311 |
| 2020-03-13 | $14.22 | $14.94 | $12.01 | $14.17 | $11.41 | 40,070 |
| 2020-03-12 | $15.92 | $16.11 | $11.48 | $12.80 | $10.31 | 203,813 |
| 2020-03-11 | $16.69 | $17.20 | $16.00 | $16.67 | $13.42 | 142,597 |
| 2020-03-10 | $17.56 | $17.56 | $14.85 | $17.07 | $13.74 | 148,410 |
| 2020-03-09 | $20.50 | $20.50 | $15.66 | $16.25 | $13.08 | 154,203 |
| 2020-03-06 | $22.81 | $23.25 | $22.40 | $22.50 | $18.12 | 44,673 |
| 2020-03-05 | $23.61 | $24.01 | $23.23 | $23.26 | $18.73 | 20,913 |
| 2020-03-04 | $23.53 | $24.18 | $23.45 | $24.16 | $19.45 | 36,679 |
| 2020-03-03 | $23.38 | $24.47 | $23.17 | $23.30 | $18.76 | 28,860 |
| 2020-03-02 | $22.23 | $23.41 | $22.00 | $23.24 | $18.71 | 61,815 |
| 2020-02-28 | $23.12 | $23.12 | $21.75 | $22.02 | $17.73 | 94,344 |
| 2020-02-27 | $23.71 | $24.10 | $23.00 | $23.74 | $18.64 | 90,836 |
| 2020-02-26 | $24.67 | $24.87 | $24.35 | $24.35 | $19.12 | 42,627 |
| 2020-02-25 | $25.45 | $25.45 | $24.63 | $24.63 | $19.34 | 51,858 |
| 2020-02-24 | $25.45 | $25.45 | $25.12 | $25.27 | $19.84 | 41,566 |
| 2020-02-21 | $25.92 | $25.92 | $25.53 | $25.53 | $20.04 | 20,665 |
| 2020-02-20 | $25.85 | $25.88 | $25.62 | $25.82 | $20.27 | 19,173 |
| 2020-02-19 | $26.01 | $26.01 | $25.45 | $25.54 | $20.05 | 29,209 |
| 2020-02-18 | $26.14 | $26.14 | $25.91 | $26.00 | $20.41 | 20,868 |
| 2020-02-14 | $25.96 | $26.06 | $25.90 | $26.06 | $20.46 | 9,755 |
| 2020-02-13 | $26.08 | $26.08 | $25.76 | $25.88 | $20.32 | 32,086 |
| 2020-02-12 | $26.10 | $26.10 | $25.75 | $25.86 | $20.30 | 33,015 |
| 2020-02-11 | $25.95 | $26.13 | $25.85 | $26.12 | $20.50 | 18,885 |
| 2020-02-10 | $25.72 | $25.97 | $25.72 | $25.95 | $20.37 | 25,368 |
| 2020-02-07 | $25.69 | $25.91 | $25.69 | $25.73 | $20.20 | 15,096 |
| 2020-02-06 | $25.92 | $25.92 | $25.60 | $25.71 | $20.19 | 16,839 |
| 2020-02-05 | $25.65 | $25.95 | $25.65 | $25.79 | $20.24 | 30,903 |
| 2020-02-04 | $25.46 | $25.62 | $25.42 | $25.59 | $20.09 | 28,792 |
| 2020-02-03 | $25.51 | $25.51 | $25.33 | $25.45 | $19.98 | 16,436 |
| 2020-01-31 | $25.56 | $25.56 | $25.17 | $25.23 | $19.81 | 156,723 |
| 2020-01-30 | $25.47 | $25.52 | $25.33 | $25.52 | $20.04 | 23,808 |
| 2020-01-29 | $25.38 | $25.49 | $25.34 | $25.38 | $19.93 | 16,436 |
| 2020-01-28 | $25.27 | $25.35 | $25.13 | $25.32 | $19.88 | 10,532 |
| 2020-01-27 | $25.01 | $25.15 | $24.93 | $25.09 | $19.70 | 23,124 |
| 2020-01-24 | $25.61 | $25.61 | $25.15 | $25.21 | $19.79 | 19,318 |
| 2020-01-23 | $25.50 | $25.53 | $25.45 | $25.53 | $20.04 | 16,451 |
| 2020-01-22 | $25.50 | $25.67 | $25.50 | $25.57 | $20.08 | 17,331 |
| 2020-01-21 | $25.63 | $25.67 | $25.50 | $25.64 | $20.13 | 13,042 |
| 2020-01-17 | $25.52 | $25.61 | $25.50 | $25.53 | $20.04 | 19,440 |
| 2020-01-16 | $25.55 | $25.55 | $25.49 | $25.52 | $20.04 | 9,779 |
| 2020-01-15 | $25.56 | $25.56 | $25.40 | $25.47 | $20.00 | 9,234 |
| 2020-01-14 | $25.54 | $25.54 | $25.48 | $25.51 | $20.03 | 16,003 |
| 2020-01-13 | $25.41 | $25.54 | $25.38 | $25.47 | $19.99 | 18,621 |
| 2020-01-10 | $25.31 | $25.46 | $25.31 | $25.45 | $19.98 | 22,561 |
| 2020-01-09 | $25.35 | $25.50 | $25.26 | $25.41 | $19.95 | 17,212 |
| 2020-01-08 | $25.22 | $25.42 | $25.22 | $25.37 | $19.92 | 14,717 |
| 2020-01-07 | $25.38 | $25.42 | $25.24 | $25.24 | $19.82 | 17,845 |
| 2020-01-06 | $25.26 | $25.42 | $25.25 | $25.38 | $19.93 | 37,780 |
| 2020-01-03 | $25.20 | $25.35 | $25.20 | $25.27 | $19.84 | 36,246 |
| 2020-01-02 | $25.14 | $25.21 | $25.00 | $25.14 | $19.74 | 35,279 |
| 2019-12-31 | $25.04 | $25.14 | $25.04 | $25.14 | $19.74 | 7,803 |
| 2019-12-30 | $25.04 | $25.05 | $24.99 | $25.01 | $19.64 | 13,619 |
| 2019-12-27 | $24.98 | $25.08 | $24.91 | $25.06 | $19.68 | 13,783 |
| 2019-12-26 | $24.90 | $24.97 | $24.85 | $24.88 | $19.53 | 10,256 |
| 2019-12-24 | $24.75 | $25.00 | $24.66 | $24.84 | $19.50 | 29,517 |
| 2019-12-23 | $24.81 | $24.82 | $24.60 | $24.65 | $19.35 | 25,354 |
| 2019-12-20 | $24.57 | $24.76 | $24.57 | $24.73 | $19.42 | 8,782 |
| 2019-12-19 | $24.64 | $24.65 | $24.50 | $24.55 | $19.28 | 25,331 |
| 2019-12-18 | $24.67 | $24.72 | $24.50 | $24.61 | $19.32 | 9,284 |
| 2019-12-17 | $24.65 | $24.73 | $24.57 | $24.67 | $19.37 | 18,395 |
| 2019-12-16 | $24.50 | $24.64 | $24.41 | $24.64 | $19.35 | 18,485 |
| 2019-12-13 | $24.64 | $24.64 | $24.27 | $24.30 | $19.08 | 18,862 |
| 2019-12-12 | $24.75 | $24.75 | $24.54 | $24.60 | $19.31 | 15,796 |
| 2019-12-11 | $24.53 | $24.75 | $24.53 | $24.75 | $19.43 | 4,321 |
| 2019-12-10 | $24.32 | $24.57 | $24.32 | $24.52 | $19.25 | 13,290 |
| 2019-12-09 | $24.40 | $24.59 | $24.35 | $24.45 | $19.19 | 10,632 |
| 2019-12-06 | $24.52 | $24.52 | $24.10 | $24.35 | $19.12 | 26,213 |
| 2019-12-05 | $24.55 | $24.55 | $24.18 | $24.19 | $18.99 | 19,571 |
| 2019-12-04 | $24.59 | $24.63 | $24.36 | $24.40 | $19.16 | 23,427 |
| 2019-12-03 | $24.75 | $24.75 | $24.32 | $24.32 | $19.10 | 30,320 |
| 2019-12-02 | $24.90 | $24.90 | $24.40 | $24.61 | $19.32 | 34,878 |
| 2019-11-29 | $24.97 | $24.97 | $24.74 | $24.93 | $19.57 | 26,525 |
| 2019-11-27 | $25.39 | $25.43 | $25.27 | $25.27 | $19.40 | 31,814 |
| 2019-11-26 | $25.30 | $25.38 | $25.27 | $25.37 | $19.48 | 25,647 |
| 2019-11-25 | $25.12 | $25.36 | $25.07 | $25.29 | $19.42 | 20,161 |
| 2019-11-22 | $25.00 | $25.12 | $25.00 | $25.11 | $19.28 | 9,374 |
| 2019-11-21 | $25.14 | $25.16 | $24.85 | $25.06 | $19.24 | 46,220 |
| 2019-11-20 | $25.12 | $25.12 | $24.91 | $25.02 | $19.21 | 17,107 |
| 2019-11-19 | $25.27 | $25.30 | $24.90 | $25.05 | $19.23 | 44,039 |
| 2019-11-18 | $25.38 | $25.42 | $25.19 | $25.20 | $19.35 | 24,060 |
| 2019-11-15 | $25.40 | $25.40 | $25.30 | $25.34 | $19.46 | 15,892 |
| 2019-11-14 | $25.32 | $25.36 | $25.25 | $25.34 | $19.46 | 29,773 |
| 2019-11-13 | $25.33 | $25.33 | $25.25 | $25.25 | $19.39 | 15,816 |
| 2019-11-12 | $25.35 | $25.35 | $25.32 | $25.33 | $19.45 | 18,670 |
| 2019-11-11 | $25.40 | $25.44 | $25.30 | $25.35 | $19.46 | 23,557 |
| 2019-11-08 | $25.40 | $25.40 | $25.31 | $25.39 | $19.49 | 20,792 |
| 2019-11-07 | $25.22 | $25.38 | $25.14 | $25.31 | $19.43 | 27,046 |
| 2019-11-06 | $25.12 | $25.24 | $25.08 | $25.16 | $19.32 | 56,613 |
| 2019-11-05 | $25.09 | $25.12 | $25.02 | $25.07 | $19.25 | 57,549 |
| 2019-11-04 | $25.05 | $25.16 | $25.02 | $25.06 | $19.24 | 74,847 |
| 2019-11-01 | $24.92 | $25.05 | $24.92 | $25.05 | $19.23 | 21,096 |
| 2019-10-31 | $25.02 | $25.05 | $24.88 | $24.93 | $19.14 | 103,722 |
| 2019-10-30 | $25.10 | $25.13 | $24.99 | $25.05 | $19.23 | 23,924 |
| 2019-10-29 | $25.12 | $25.17 | $25.01 | $25.06 | $19.24 | 91,105 |
| 2019-10-28 | $24.80 | $25.13 | $24.78 | $25.05 | $19.23 | 100,432 |
| 2019-10-25 | $24.77 | $24.80 | $24.71 | $24.78 | $19.03 | 17,956 |
| 2019-10-24 | $24.75 | $24.79 | $24.69 | $24.76 | $19.01 | 18,988 |
| 2019-10-23 | $24.79 | $24.83 | $24.74 | $24.75 | $19.00 | 17,630 |
| 2019-10-22 | $24.92 | $24.92 | $24.73 | $24.80 | $19.04 | 18,729 |
| 2019-10-21 | $24.69 | $24.92 | $24.69 | $24.86 | $19.09 | 62,074 |
| 2019-10-18 | $24.64 | $24.69 | $24.57 | $24.69 | $18.96 | 77,634 |
| 2019-10-17 | $24.65 | $24.65 | $24.52 | $24.59 | $18.88 | 28,784 |
| 2019-10-16 | $24.64 | $24.64 | $24.50 | $24.58 | $18.87 | 19,898 |
| 2019-10-15 | $24.70 | $24.70 | $24.52 | $24.57 | $18.87 | 26,195 |
| 2019-10-14 | $24.68 | $24.68 | $24.50 | $24.59 | $18.88 | 17,033 |
| 2019-10-11 | $24.73 | $24.73 | $24.49 | $24.53 | $18.83 | 30,336 |
| 2019-10-10 | $24.54 | $24.54 | $24.47 | $24.50 | $18.81 | 26,771 |
| 2019-10-09 | $24.58 | $24.58 | $24.48 | $24.48 | $18.80 | 17,150 |
| 2019-10-08 | $24.58 | $24.58 | $24.45 | $24.49 | $18.80 | 19,486 |
| 2019-10-07 | $24.63 | $24.63 | $24.45 | $24.50 | $18.81 | 18,806 |
| 2019-10-04 | $24.50 | $24.75 | $24.39 | $24.45 | $18.77 | 12,370 |
| 2019-10-03 | $24.38 | $24.45 | $24.35 | $24.45 | $18.77 | 16,223 |
| 2019-10-02 | $24.60 | $24.60 | $24.24 | $24.38 | $18.72 | 9,679 |
| 2019-10-01 | $24.50 | $24.60 | $24.32 | $24.60 | $18.89 | 18,711 |
| 2019-09-30 | $24.09 | $24.28 | $23.93 | $24.28 | $18.64 | 32,603 |
| 2019-09-27 | $24.07 | $24.08 | $23.88 | $24.07 | $18.48 | 14,066 |
| 2019-09-26 | $24.00 | $24.01 | $23.96 | $24.00 | $18.43 | 12,326 |
| 2019-09-25 | $24.02 | $24.02 | $23.94 | $24.00 | $18.43 | 12,092 |
| 2019-09-24 | $24.12 | $24.12 | $23.94 | $23.94 | $18.38 | 21,707 |
| 2019-09-23 | $24.00 | $24.10 | $24.00 | $24.01 | $18.44 | 14,812 |
| 2019-09-20 | $24.08 | $24.08 | $23.95 | $23.99 | $18.42 | 12,921 |
| 2019-09-19 | $24.05 | $24.14 | $23.97 | $23.97 | $18.40 | 29,240 |
| 2019-09-18 | $24.06 | $24.07 | $23.97 | $24.01 | $18.43 | 16,464 |
| 2019-09-17 | $23.96 | $24.05 | $23.84 | $24.00 | $18.43 | 19,539 |
| 2019-09-16 | $23.88 | $23.96 | $23.80 | $23.92 | $18.37 | 51,942 |
| 2019-09-13 | $23.87 | $23.87 | $23.37 | $23.71 | $18.20 | 61,501 |
| 2019-09-12 | $24.03 | $24.03 | $23.81 | $23.88 | $18.34 | 26,974 |
| 2019-09-11 | $23.80 | $23.87 | $23.70 | $23.87 | $18.33 | 14,237 |
| 2019-09-10 | $23.83 | $23.83 | $23.74 | $23.75 | $18.24 | 13,914 |
| 2019-09-09 | $23.88 | $23.88 | $23.69 | $23.70 | $18.20 | 51,066 |
| 2019-09-06 | $23.88 | $23.88 | $23.72 | $23.82 | $18.29 | 36,255 |
| 2019-09-05 | $23.89 | $23.95 | $23.79 | $23.82 | $18.29 | 25,136 |
| 2019-09-04 | $23.81 | $23.93 | $23.77 | $23.80 | $18.27 | 47,068 |
| 2019-09-03 | $23.78 | $23.86 | $23.65 | $23.70 | $18.20 | 70,944 |
| 2019-08-30 | $23.81 | $23.81 | $23.53 | $23.72 | $18.21 | 111,019 |
| 2019-08-29 | $24.50 | $24.67 | $24.27 | $24.37 | $18.28 | 45,773 |
| 2019-08-28 | $24.25 | $24.44 | $24.25 | $24.39 | $18.29 | 32,387 |
| 2019-08-27 | $24.47 | $24.47 | $24.22 | $24.25 | $18.19 | 56,492 |
| 2019-08-26 | $24.44 | $24.55 | $24.35 | $24.38 | $18.29 | 30,716 |
| 2019-08-23 | $24.50 | $24.66 | $24.25 | $24.30 | $18.23 | 37,656 |
| 2019-08-22 | $24.50 | $24.61 | $24.50 | $24.51 | $18.38 | 29,414 |
| 2019-08-21 | $24.50 | $24.62 | $24.35 | $24.40 | $18.30 | 27,452 |
| 2019-08-20 | $24.62 | $24.62 | $24.43 | $24.45 | $18.34 | 44,598 |
| 2019-08-19 | $24.65 | $24.72 | $24.53 | $24.55 | $18.41 | 64,931 |
| 2019-08-16 | $24.50 | $24.67 | $24.50 | $24.59 | $18.44 | 16,572 |
| 2019-08-15 | $24.65 | $24.80 | $24.56 | $24.63 | $18.47 | 48,020 |
| 2019-08-14 | $24.64 | $24.72 | $24.61 | $24.64 | $18.48 | 36,400 |
| 2019-08-13 | $24.78 | $24.78 | $24.67 | $24.70 | $18.53 | 41,726 |
| 2019-08-12 | $24.75 | $24.75 | $24.61 | $24.65 | $18.49 | 10,737 |
| 2019-08-09 | $24.70 | $24.81 | $24.59 | $24.70 | $18.53 | 24,572 |
| 2019-08-08 | $24.80 | $24.91 | $24.61 | $24.64 | $18.48 | 49,268 |
| 2019-08-07 | $24.89 | $24.89 | $24.50 | $24.75 | $18.56 | 22,831 |
| 2019-08-06 | $24.78 | $25.00 | $24.76 | $24.86 | $18.65 | 21,763 |
| 2019-08-05 | $25.02 | $25.07 | $24.72 | $24.99 | $18.74 | 21,414 |
| 2019-08-02 | $25.20 | $25.20 | $24.90 | $25.09 | $18.82 | 27,664 |
| 2019-08-01 | $25.07 | $25.42 | $24.96 | $25.08 | $18.81 | 40,349 |
| 2019-07-31 | $24.83 | $25.09 | $24.66 | $25.04 | $18.78 | 47,573 |
| 2019-07-30 | $25.01 | $25.01 | $24.76 | $24.79 | $18.59 | 24,939 |
| 2019-07-29 | $25.01 | $25.01 | $24.91 | $25.00 | $18.75 | 60,324 |
| 2019-07-26 | $24.93 | $24.99 | $24.89 | $24.94 | $18.71 | 21,721 |
| 2019-07-25 | $24.82 | $24.95 | $24.76 | $24.84 | $18.63 | 32,425 |
| 2019-07-24 | $24.77 | $24.89 | $24.69 | $24.81 | $18.61 | 17,264 |
| 2019-07-23 | $24.75 | $24.80 | $24.65 | $24.69 | $18.52 | 47,974 |
| 2019-07-22 | $24.75 | $24.75 | $24.61 | $24.74 | $18.56 | 8,394 |
| 2019-07-19 | $24.50 | $24.73 | $24.50 | $24.65 | $18.49 | 17,957 |
| 2019-07-18 | $24.61 | $24.61 | $24.57 | $24.59 | $18.44 | 16,049 |
| 2019-07-17 | $24.42 | $24.62 | $24.42 | $24.58 | $18.44 | 8,742 |
| 2019-07-16 | $24.28 | $24.44 | $24.20 | $24.42 | $18.32 | 12,970 |
| 2019-07-15 | $24.39 | $24.39 | $24.20 | $24.29 | $18.22 | 14,860 |
| 2019-07-12 | $24.25 | $24.35 | $24.21 | $24.30 | $18.22 | 3,812 |
| 2019-07-11 | $24.26 | $24.26 | $24.15 | $24.19 | $18.14 | 4,507 |
| 2019-07-10 | $24.34 | $24.34 | $24.14 | $24.14 | $18.11 | 11,290 |
| 2019-07-09 | $24.20 | $24.26 | $24.12 | $24.23 | $18.17 | 7,251 |
| 2019-07-08 | $24.14 | $24.21 | $24.03 | $24.16 | $18.12 | 14,038 |
| 2019-07-05 | $24.15 | $24.19 | $24.05 | $24.15 | $18.11 | 8,619 |
| 2019-07-03 | $24.19 | $24.19 | $24.05 | $24.10 | $18.08 | 6,867 |
| 2019-07-02 | $24.04 | $24.13 | $24.03 | $24.11 | $18.08 | 35,111 |
| 2019-07-01 | $24.13 | $24.20 | $23.91 | $23.96 | $17.97 | 56,732 |
| 2019-06-28 | $24.44 | $24.44 | $23.97 | $23.97 | $17.98 | 76,190 |
| 2019-06-27 | $24.87 | $24.87 | $24.21 | $24.21 | $18.16 | 16,194 |
| 2019-06-26 | $24.80 | $24.80 | $24.61 | $24.65 | $18.49 | 6,021 |
| 2019-06-25 | $24.66 | $24.77 | $24.62 | $24.70 | $18.53 | 13,689 |
| 2019-06-24 | $24.75 | $24.85 | $24.63 | $24.67 | $18.50 | 10,880 |
| 2019-06-21 | $24.46 | $24.74 | $24.26 | $24.66 | $18.49 | 41,140 |
| 2019-06-20 | $24.45 | $24.47 | $24.38 | $24.38 | $18.29 | 12,368 |
| 2019-06-19 | $24.35 | $24.43 | $24.35 | $24.40 | $18.30 | 8,344 |
| 2019-06-18 | $24.35 | $24.44 | $24.31 | $24.35 | $18.26 | 30,460 |
| 2019-06-17 | $24.33 | $24.33 | $24.20 | $24.26 | $18.19 | 7,740 |
| 2019-06-14 | $24.20 | $24.35 | $24.20 | $24.20 | $18.15 | 5,036 |
| 2019-06-13 | $24.16 | $24.22 | $24.04 | $24.20 | $18.15 | 13,818 |
| 2019-06-12 | $24.30 | $24.30 | $24.03 | $24.06 | $18.05 | 11,471 |
| 2019-06-11 | $24.34 | $24.34 | $24.10 | $24.17 | $18.13 | 13,082 |
| 2019-06-10 | $24.20 | $24.35 | $24.15 | $24.22 | $18.17 | 22,601 |
| 2019-06-07 | $23.85 | $24.11 | $23.82 | $24.08 | $18.06 | 30,031 |
| 2019-06-06 | $23.94 | $23.94 | $23.69 | $23.71 | $17.78 | 15,280 |
| 2019-06-05 | $23.86 | $23.86 | $23.66 | $23.73 | $17.80 | 14,018 |
| 2019-06-04 | $23.65 | $23.93 | $23.53 | $23.70 | $17.78 | 29,297 |
| 2019-06-03 | $23.58 | $23.73 | $23.48 | $23.60 | $17.70 | 26,136 |
| 2019-05-31 | $23.85 | $23.85 | $23.39 | $23.45 | $17.59 | 44,509 |
| 2019-05-30 | $24.45 | $24.49 | $24.26 | $24.43 | $17.90 | 19,639 |
| 2019-05-29 | $24.45 | $24.49 | $24.32 | $24.45 | $17.91 | 28,354 |
| 2019-05-28 | $24.37 | $24.55 | $24.37 | $24.47 | $17.92 | 17,111 |
| 2019-05-24 | $24.36 | $24.44 | $24.20 | $24.37 | $17.85 | 11,336 |
| 2019-05-23 | $24.59 | $24.59 | $24.15 | $24.16 | $17.69 | 17,321 |
| 2019-05-22 | $24.64 | $24.72 | $24.41 | $24.44 | $17.90 | 10,232 |
| 2019-05-21 | $24.65 | $24.65 | $24.29 | $24.41 | $17.88 | 6,783 |
| 2019-05-20 | $24.61 | $24.61 | $24.29 | $24.35 | $17.84 | 12,313 |
| 2019-05-17 | $24.66 | $24.71 | $24.42 | $24.51 | $17.95 | 8,085 |
| 2019-05-16 | $24.52 | $24.69 | $24.39 | $24.60 | $18.02 | 24,176 |
| 2019-05-15 | $24.49 | $24.70 | $24.43 | $24.43 | $17.89 | 68,603 |
| 2019-05-14 | $24.78 | $24.78 | $24.41 | $24.52 | $17.96 | 18,378 |
| 2019-05-13 | $24.51 | $24.59 | $24.45 | $24.50 | $17.95 | 22,628 |
| 2019-05-10 | $24.43 | $24.79 | $24.25 | $24.51 | $17.95 | 32,050 |
| 2019-05-09 | $24.10 | $24.34 | $24.00 | $24.14 | $17.68 | 15,657 |
| 2019-05-08 | $24.10 | $24.26 | $24.06 | $24.18 | $17.71 | 14,121 |
| 2019-05-07 | $24.51 | $24.51 | $24.14 | $24.19 | $17.72 | 11,557 |
| 2019-05-06 | $24.00 | $24.51 | $24.00 | $24.51 | $17.95 | 12,012 |
| 2019-05-03 | $24.25 | $24.25 | $24.06 | $24.09 | $17.64 | 9,375 |
| 2019-05-02 | $24.20 | $24.20 | $23.95 | $24.03 | $17.60 | 10,856 |
| 2019-05-01 | $23.77 | $24.20 | $23.56 | $24.05 | $17.62 | 32,240 |
| 2019-04-30 | $24.25 | $24.25 | $23.63 | $23.67 | $17.34 | 75,667 |
| 2019-04-29 | $23.98 | $24.25 | $23.93 | $24.15 | $17.69 | 24,268 |
| 2019-04-26 | $24.20 | $24.20 | $23.75 | $23.82 | $17.45 | 27,756 |
| 2019-04-25 | $24.68 | $24.68 | $24.01 | $24.10 | $17.65 | 32,702 |
| 2019-04-24 | $24.59 | $24.67 | $24.52 | $24.53 | $17.97 | 8,908 |
| 2019-04-23 | $24.48 | $24.60 | $24.45 | $24.52 | $17.96 | 25,793 |
| 2019-04-22 | $24.45 | $24.50 | $24.29 | $24.40 | $17.87 | 13,916 |
| 2019-04-18 | $24.49 | $24.49 | $24.25 | $24.28 | $17.78 | 9,365 |
| 2019-04-17 | $24.75 | $24.75 | $24.44 | $24.50 | $17.95 | 27,495 |
| 2019-04-16 | $24.75 | $24.80 | $24.52 | $24.60 | $18.02 | 44,582 |
| 2019-04-15 | $24.75 | $24.76 | $24.66 | $24.66 | $18.06 | 8,564 |
| 2019-04-12 | $24.95 | $24.95 | $24.66 | $24.67 | $18.07 | 8,764 |
| 2019-04-11 | $24.76 | $24.96 | $24.71 | $24.80 | $18.16 | 12,622 |
| 2019-04-10 | $24.99 | $24.99 | $24.70 | $24.75 | $18.13 | 21,424 |
| 2019-04-09 | $25.02 | $25.02 | $24.69 | $24.96 | $18.28 | 21,975 |
| 2019-04-08 | $24.81 | $25.05 | $24.72 | $24.97 | $18.29 | 30,025 |
| 2019-04-05 | $24.59 | $24.82 | $24.59 | $24.77 | $18.14 | 14,022 |
| 2019-04-04 | $24.70 | $24.78 | $24.66 | $24.67 | $18.07 | 19,753 |
| 2019-04-03 | $24.68 | $24.70 | $24.51 | $24.70 | $18.09 | 22,507 |
| 2019-04-02 | $24.70 | $24.70 | $24.51 | $24.62 | $18.03 | 21,322 |
| 2019-04-01 | $24.55 | $24.74 | $24.54 | $24.70 | $18.09 | 52,858 |
| 2019-03-29 | $24.29 | $24.54 | $24.06 | $24.54 | $17.97 | 16,773 |
| 2019-03-28 | $24.30 | $24.30 | $23.95 | $24.20 | $17.73 | 9,803 |
| 2019-03-27 | $24.42 | $24.42 | $24.01 | $24.01 | $17.59 | 12,085 |
| 2019-03-26 | $24.55 | $24.55 | $24.14 | $24.42 | $17.89 | 29,154 |
| 2019-03-25 | $24.46 | $24.46 | $24.25 | $24.25 | $17.76 | 6,770 |
| 2019-03-22 | $24.42 | $24.49 | $24.36 | $24.39 | $17.86 | 8,003 |
| 2019-03-21 | $24.50 | $24.60 | $24.41 | $24.41 | $17.88 | 19,130 |
| 2019-03-20 | $24.53 | $24.70 | $24.39 | $24.39 | $17.86 | 44,349 |
| 2019-03-19 | $24.67 | $24.70 | $24.55 | $24.69 | $18.08 | 4,539 |
| 2019-03-18 | $24.35 | $24.70 | $24.35 | $24.59 | $18.01 | 17,848 |
| 2019-03-15 | $24.26 | $24.70 | $24.26 | $24.70 | $18.09 | 15,117 |
| 2019-03-14 | $24.61 | $24.67 | $24.25 | $24.25 | $17.76 | 19,301 |
| 2019-03-13 | $24.76 | $24.82 | $24.30 | $24.31 | $17.81 | 16,774 |
| 2019-03-12 | $24.90 | $24.90 | $24.45 | $24.45 | $17.91 | 11,137 |
| 2019-03-11 | $25.25 | $25.25 | $24.60 | $24.60 | $18.02 | 39,161 |
| 2019-03-08 | $24.91 | $25.57 | $24.75 | $25.10 | $18.38 | 46,992 |
| 2019-03-07 | $24.96 | $24.96 | $24.80 | $24.95 | $18.27 | 29,273 |
| 2019-03-06 | $24.99 | $24.99 | $24.77 | $24.96 | $18.28 | 14,879 |
| 2019-03-05 | $24.87 | $25.00 | $24.51 | $24.99 | $18.30 | 50,805 |
| 2019-03-04 | $24.54 | $24.96 | $24.07 | $24.87 | $18.22 | 39,244 |
| 2019-03-01 | $24.50 | $24.55 | $24.38 | $24.52 | $17.96 | 32,195 |
| 2019-02-28 | $24.51 | $24.55 | $24.02 | $24.55 | $17.98 | 34,430 |
| 2019-02-27 | $24.80 | $24.99 | $24.69 | $24.71 | $17.69 | 24,184 |
| 2019-02-26 | $24.89 | $24.89 | $24.67 | $24.84 | $17.79 | 8,390 |
| 2019-02-25 | $24.65 | $24.85 | $24.50 | $24.80 | $17.76 | 29,599 |
| 2019-02-22 | $24.84 | $24.84 | $24.50 | $24.60 | $17.61 | 12,248 |
| 2019-02-21 | $24.84 | $24.84 | $24.50 | $24.56 | $17.58 | 44,765 |
| 2019-02-20 | $24.90 | $25.00 | $24.77 | $24.82 | $17.77 | 30,097 |
| 2019-02-19 | $24.75 | $24.92 | $24.73 | $24.73 | $17.71 | 19,217 |
| 2019-02-15 | $24.69 | $24.74 | $24.58 | $24.70 | $17.68 | 9,695 |
| 2019-02-14 | $24.57 | $24.63 | $24.40 | $24.63 | $17.64 | 39,400 |
| 2019-02-13 | $24.30 | $24.61 | $24.25 | $24.55 | $17.58 | 23,001 |
| 2019-02-12 | $24.18 | $24.40 | $23.85 | $24.31 | $17.41 | 40,931 |
| 2019-02-11 | $23.87 | $24.18 | $23.87 | $24.14 | $17.29 | 16,880 |
| 2019-02-08 | $24.08 | $24.08 | $23.75 | $23.95 | $17.15 | 11,017 |
| 2019-02-07 | $23.98 | $24.01 | $23.62 | $23.98 | $17.17 | 24,935 |
| 2019-02-06 | $23.96 | $23.98 | $23.84 | $23.98 | $17.17 | 13,016 |
| 2019-02-05 | $23.87 | $23.98 | $23.87 | $23.95 | $17.15 | 12,650 |
| 2019-02-04 | $23.97 | $23.98 | $23.80 | $23.98 | $17.17 | 17,797 |
| 2019-02-01 | $23.98 | $23.98 | $23.45 | $23.98 | $17.17 | 17,997 |
| 2019-01-31 | $23.93 | $23.98 | $23.71 | $23.77 | $17.02 | 25,279 |
| 2019-01-30 | $23.69 | $23.90 | $23.40 | $23.88 | $17.10 | 22,969 |
| 2019-01-29 | $23.51 | $23.73 | $23.26 | $23.29 | $16.68 | 28,473 |
| 2019-01-28 | $23.98 | $23.98 | $23.50 | $23.50 | $16.83 | 15,562 |
| 2019-01-25 | $23.98 | $23.98 | $23.76 | $23.76 | $17.01 | 11,007 |
| 2019-01-24 | $23.72 | $23.98 | $23.70 | $23.95 | $17.15 | 48,911 |
| 2019-01-23 | $23.68 | $23.86 | $23.42 | $23.78 | $17.03 | 55,287 |
| 2019-01-22 | $23.50 | $23.65 | $23.45 | $23.52 | $16.84 | 34,187 |
| 2019-01-18 | $23.10 | $23.65 | $23.10 | $23.51 | $16.83 | 46,070 |
| 2019-01-17 | $22.95 | $23.05 | $22.34 | $23.05 | $16.51 | 11,044 |
| 2019-01-16 | $23.00 | $23.05 | $22.67 | $22.84 | $16.35 | 14,576 |
| 2019-01-15 | $22.75 | $23.17 | $22.75 | $22.91 | $16.40 | 11,963 |
| 2019-01-14 | $22.68 | $22.95 | $22.50 | $22.55 | $16.15 | 9,396 |
| 2019-01-11 | $23.15 | $23.43 | $22.69 | $22.80 | $16.33 | 9,794 |
| 2019-01-10 | $22.98 | $23.41 | $22.96 | $23.30 | $16.68 | 7,333 |
| 2019-01-09 | $23.49 | $23.52 | $23.24 | $23.52 | $16.84 | 25,413 |
| 2019-01-08 | $23.01 | $23.45 | $22.97 | $23.43 | $16.78 | 33,695 |
| 2019-01-07 | $22.35 | $22.95 | $22.35 | $22.90 | $16.40 | 44,785 |
| 2019-01-04 | $21.85 | $22.45 | $21.85 | $22.35 | $16.00 | 17,235 |
| 2019-01-03 | $21.25 | $21.85 | $21.15 | $21.77 | $15.59 | 39,590 |
| 2019-01-02 | $20.39 | $21.23 | $20.39 | $21.18 | $15.17 | 17,297 |
| 2018-12-31 | $20.88 | $20.96 | $20.31 | $20.52 | $14.69 | 33,320 |
| 2018-12-28 | $21.01 | $21.01 | $20.45 | $20.79 | $14.89 | 71,531 |
| 2018-12-27 | $21.05 | $21.05 | $19.87 | $20.50 | $14.68 | 37,385 |
| 2018-12-26 | $20.25 | $21.26 | $20.25 | $21.18 | $15.17 | 45,514 |
| 2018-12-24 | $20.77 | $20.77 | $19.95 | $20.07 | $14.37 | 23,464 |
| 2018-12-21 | $22.21 | $22.21 | $20.60 | $20.94 | $15.00 | 85,817 |
| 2018-12-20 | $21.63 | $21.80 | $21.45 | $21.80 | $15.61 | 42,907 |
| 2018-12-19 | $21.83 | $22.09 | $21.55 | $21.95 | $15.72 | 64,870 |
| 2018-12-18 | $21.87 | $21.96 | $21.51 | $21.87 | $15.66 | 67,269 |
| 2018-12-17 | $22.14 | $22.29 | $21.58 | $21.95 | $15.72 | 35,019 |
| 2018-12-14 | $21.95 | $21.98 | $21.54 | $21.96 | $15.72 | 16,145 |
| 2018-12-13 | $22.30 | $22.30 | $21.69 | $21.92 | $15.69 | 27,083 |
| 2018-12-12 | $22.10 | $22.29 | $22.07 | $22.11 | $15.83 | 14,646 |
| 2018-12-11 | $22.24 | $22.24 | $21.72 | $21.90 | $15.68 | 17,312 |
| 2018-12-10 | $21.85 | $22.14 | $21.58 | $21.70 | $15.54 | 10,322 |
| 2018-12-07 | $21.86 | $22.21 | $21.54 | $21.70 | $15.54 | 29,269 |
| 2018-12-06 | $22.29 | $22.29 | $21.60 | $21.93 | $15.70 | 39,715 |
| 2018-12-04 | $22.63 | $22.72 | $21.93 | $22.19 | $15.89 | 81,593 |
| 2018-12-03 | $22.10 | $22.85 | $22.01 | $22.37 | $16.02 | 68,355 |
| 2018-11-30 | $22.50 | $22.62 | $21.93 | $22.02 | $15.77 | 44,183 |
| 2018-11-29 | $23.18 | $23.20 | $22.99 | $22.99 | $16.05 | 43,667 |
| 2018-11-28 | $23.07 | $23.53 | $22.83 | $23.08 | $16.11 | 32,570 |
| 2018-11-27 | $23.34 | $23.42 | $22.81 | $22.94 | $16.02 | 76,747 |
| 2018-11-26 | $23.59 | $23.68 | $23.15 | $23.20 | $16.20 | 43,036 |
| 2018-11-23 | $23.25 | $23.44 | $23.25 | $23.32 | $16.28 | 8,565 |
| 2018-11-21 | $23.28 | $23.60 | $23.25 | $23.32 | $16.28 | 23,819 |
| 2018-11-20 | $23.69 | $23.69 | $23.36 | $23.38 | $16.32 | 30,867 |
| 2018-11-19 | $24.29 | $24.29 | $23.75 | $23.82 | $16.63 | 30,624 |
| 2018-11-16 | $24.30 | $24.30 | $24.03 | $24.19 | $16.89 | 27,856 |
| 2018-11-15 | $24.30 | $24.30 | $24.05 | $24.30 | $16.97 | 23,338 |
| 2018-11-14 | $24.40 | $24.40 | $24.23 | $24.29 | $16.96 | 28,058 |
| 2018-11-13 | $24.23 | $24.72 | $24.23 | $24.40 | $17.04 | 29,533 |
| 2018-11-12 | $24.35 | $24.60 | $24.29 | $24.40 | $17.04 | 19,661 |
| 2018-11-09 | $24.65 | $24.65 | $24.30 | $24.60 | $17.18 | 25,345 |
| 2018-11-08 | $24.34 | $24.65 | $24.23 | $24.65 | $17.21 | 18,154 |
| 2018-11-07 | $24.15 | $24.40 | $24.12 | $24.22 | $16.91 | 18,820 |
| 2018-11-06 | $23.88 | $24.12 | $23.78 | $24.12 | $16.84 | 52,024 |
| 2018-11-05 | $23.98 | $23.99 | $23.76 | $23.77 | $16.60 | 34,501 |
| 2018-11-02 | $23.83 | $23.83 | $23.63 | $23.65 | $16.51 | 6,576 |
| 2018-11-01 | $23.84 | $23.84 | $23.75 | $23.82 | $16.63 | 10,689 |
| 2018-10-31 | $23.91 | $23.97 | $23.68 | $23.82 | $16.63 | 23,594 |
| 2018-10-30 | $23.79 | $23.79 | $23.60 | $23.68 | $16.53 | 26,194 |
| 2018-10-29 | $23.98 | $23.98 | $23.68 | $23.68 | $16.53 | 23,517 |
| 2018-10-26 | $23.94 | $23.94 | $23.65 | $23.73 | $16.57 | 10,205 |
| 2018-10-25 | $23.75 | $23.94 | $23.75 | $23.85 | $16.65 | 11,026 |
| 2018-10-24 | $23.68 | $23.73 | $23.62 | $23.70 | $16.54 | 39,545 |
| 2018-10-23 | $23.82 | $23.82 | $23.60 | $23.68 | $16.53 | 23,223 |
| 2018-10-22 | $23.89 | $23.90 | $23.68 | $23.70 | $16.55 | 17,918 |
| 2018-10-19 | $23.76 | $23.90 | $23.61 | $23.90 | $16.69 | 32,074 |
| 2018-10-18 | $23.73 | $23.91 | $23.60 | $23.76 | $16.59 | 31,664 |
| 2018-10-17 | $23.74 | $23.96 | $23.55 | $23.65 | $16.51 | 40,547 |
| 2018-10-16 | $24.04 | $24.10 | $23.75 | $23.75 | $16.58 | 16,056 |
| 2018-10-15 | $23.90 | $23.96 | $23.69 | $23.85 | $16.65 | 34,023 |
| 2018-10-12 | $23.98 | $24.24 | $23.63 | $23.69 | $16.54 | 29,999 |
| 2018-10-11 | $23.95 | $24.05 | $23.57 | $23.85 | $16.65 | 53,814 |
| 2018-10-10 | $24.12 | $24.12 | $23.61 | $23.97 | $16.74 | 66,587 |
| 2018-10-09 | $24.22 | $24.22 | $23.94 | $23.97 | $16.73 | 22,702 |
| 2018-10-08 | $24.04 | $24.11 | $23.88 | $23.92 | $16.70 | 52,779 |
| 2018-10-05 | $23.55 | $24.13 | $23.55 | $23.95 | $16.72 | 32,416 |
| 2018-10-04 | $24.35 | $24.35 | $23.84 | $23.84 | $16.65 | 25,176 |
| 2018-10-03 | $24.15 | $24.40 | $24.00 | $24.04 | $16.79 | 26,197 |
| 2018-10-02 | $24.30 | $24.46 | $24.15 | $24.16 | $16.87 | 21,392 |
| 2018-10-01 | $24.48 | $24.50 | $24.25 | $24.27 | $16.95 | 22,758 |
| 2018-09-28 | $24.49 | $24.50 | $24.31 | $24.48 | $17.09 | 6,830 |
| 2018-09-27 | $24.40 | $24.49 | $24.30 | $24.49 | $17.10 | 13,086 |
| 2018-09-26 | $24.28 | $24.37 | $24.20 | $24.27 | $16.95 | 20,675 |
| 2018-09-25 | $24.50 | $24.50 | $24.00 | $24.14 | $16.85 | 32,202 |
| 2018-09-24 | $24.49 | $24.49 | $24.31 | $24.35 | $17.00 | 22,030 |
| 2018-09-21 | $24.45 | $24.45 | $24.20 | $24.33 | $16.99 | 14,418 |
| 2018-09-20 | $24.66 | $24.66 | $24.08 | $24.20 | $16.90 | 48,515 |
| 2018-09-19 | $24.74 | $24.74 | $24.38 | $24.41 | $17.04 | 49,926 |
| 2018-09-18 | $24.77 | $24.77 | $24.71 | $24.74 | $17.27 | 18,279 |
| 2018-09-17 | $24.77 | $24.84 | $24.65 | $24.73 | $17.27 | 21,882 |
| 2018-09-14 | $24.54 | $24.65 | $24.48 | $24.49 | $17.10 | 15,434 |
| 2018-09-13 | $24.72 | $24.74 | $24.37 | $24.60 | $17.17 | 44,749 |
| 2018-09-12 | $24.71 | $24.79 | $24.62 | $24.74 | $17.28 | 9,387 |
| 2018-09-11 | $24.73 | $24.84 | $24.61 | $24.70 | $17.25 | 14,350 |
| 2018-09-10 | $24.95 | $24.95 | $24.54 | $24.67 | $17.22 | 22,968 |
| 2018-09-07 | $24.92 | $24.94 | $24.65 | $24.68 | $17.23 | 28,353 |
| 2018-09-06 | $24.95 | $24.95 | $24.65 | $24.84 | $17.34 | 41,714 |
| 2018-09-05 | $24.95 | $24.95 | $24.66 | $24.87 | $17.37 | 28,657 |
| 2018-09-04 | $25.07 | $25.07 | $24.92 | $24.95 | $17.42 | 18,692 |
| 2018-08-31 | $24.93 | $25.05 | $24.91 | $24.97 | $17.43 | 28,073 |
| 2018-08-30 | $25.49 | $25.54 | $25.42 | $25.46 | $17.38 | 45,083 |
| 2018-08-29 | $25.50 | $25.56 | $25.36 | $25.49 | $17.41 | 45,703 |
| 2018-08-28 | $25.56 | $25.56 | $25.44 | $25.50 | $17.41 | 8,073 |
| 2018-08-27 | $25.50 | $25.56 | $25.41 | $25.48 | $17.40 | 22,651 |
| 2018-08-24 | $25.28 | $25.49 | $25.25 | $25.49 | $17.41 | 12,948 |
| 2018-08-23 | $25.18 | $25.25 | $25.15 | $25.25 | $17.24 | 7,426 |
| 2018-08-22 | $25.20 | $25.27 | $25.09 | $25.10 | $17.14 | 31,347 |
| 2018-08-21 | $25.15 | $25.20 | $25.09 | $25.19 | $17.20 | 21,564 |
| 2018-08-20 | $25.20 | $25.20 | $25.01 | $25.20 | $17.21 | 13,842 |
| 2018-08-17 | $25.10 | $25.19 | $25.00 | $25.19 | $17.20 | 13,339 |
| 2018-08-16 | $25.20 | $25.20 | $25.01 | $25.01 | $17.08 | 6,179 |
| 2018-08-15 | $25.20 | $25.20 | $25.06 | $25.17 | $17.19 | 4,872 |
| 2018-08-14 | $25.12 | $25.26 | $25.00 | $25.19 | $17.20 | 47,152 |
| 2018-08-13 | $24.95 | $25.06 | $24.95 | $25.00 | $17.07 | 15,448 |
| 2018-08-10 | $25.19 | $25.21 | $24.84 | $24.93 | $17.02 | 21,880 |
| 2018-08-09 | $25.15 | $25.15 | $25.11 | $25.15 | $17.17 | 7,211 |
| 2018-08-08 | $25.15 | $25.15 | $24.94 | $25.07 | $17.12 | 12,060 |
| 2018-08-07 | $25.07 | $25.11 | $24.73 | $25.02 | $17.08 | 24,340 |
| 2018-08-06 | $25.20 | $25.20 | $24.95 | $24.95 | $17.04 | 100,544 |
| 2018-08-03 | $25.00 | $25.19 | $24.97 | $25.06 | $17.11 | 17,852 |
| 2018-08-02 | $25.17 | $25.17 | $24.92 | $24.99 | $17.06 | 14,319 |
| 2018-08-01 | $24.83 | $25.04 | $24.66 | $25.04 | $17.10 | 30,751 |
| 2018-07-31 | $24.70 | $24.83 | $24.65 | $24.82 | $16.95 | 68,978 |
| 2018-07-30 | $24.70 | $24.74 | $24.67 | $24.70 | $16.87 | 17,287 |
| 2018-07-27 | $24.70 | $24.85 | $24.60 | $24.60 | $16.80 | 36,776 |
| 2018-07-26 | $24.97 | $24.97 | $24.66 | $24.73 | $16.89 | 36,017 |
| 2018-07-25 | $24.72 | $25.05 | $24.72 | $24.97 | $17.05 | 13,531 |
| 2018-07-24 | $24.79 | $24.83 | $24.63 | $24.66 | $16.84 | 8,838 |
| 2018-07-23 | $24.79 | $24.82 | $24.69 | $24.69 | $16.86 | 8,603 |
| 2018-07-20 | $25.21 | $25.22 | $24.76 | $24.76 | $16.91 | 54,803 |
| 2018-07-19 | $25.09 | $25.22 | $25.01 | $25.15 | $17.17 | 15,669 |
| 2018-07-18 | $25.05 | $25.05 | $24.94 | $25.05 | $17.11 | 16,614 |
| 2018-07-17 | $25.09 | $25.09 | $24.88 | $24.99 | $17.06 | 11,168 |
| 2018-07-16 | $25.03 | $25.08 | $24.95 | $25.08 | $17.13 | 6,152 |
| 2018-07-13 | $24.96 | $25.03 | $24.88 | $25.03 | $17.09 | 8,364 |
| 2018-07-12 | $24.90 | $24.99 | $24.81 | $24.95 | $17.04 | 10,999 |
| 2018-07-11 | $24.99 | $24.99 | $24.81 | $24.81 | $16.94 | 21,462 |
| 2018-07-10 | $25.03 | $25.03 | $24.95 | $24.98 | $17.06 | 17,840 |
| 2018-07-09 | $24.99 | $25.03 | $24.85 | $25.00 | $17.07 | 24,765 |
| 2018-07-06 | $24.65 | $24.99 | $24.65 | $24.96 | $17.04 | 30,624 |
| 2018-07-05 | $24.65 | $24.65 | $24.39 | $24.60 | $16.80 | 21,573 |
| 2018-07-03 | $24.37 | $24.65 | $24.37 | $24.59 | $16.79 | 19,895 |
| 2018-07-02 | $24.16 | $24.40 | $24.01 | $24.37 | $16.64 | 24,288 |
| 2018-06-29 | $23.95 | $24.16 | $23.95 | $24.14 | $16.48 | 17,594 |
| 2018-06-28 | $23.85 | $24.05 | $23.85 | $23.91 | $16.33 | 15,821 |
| 2018-06-27 | $24.08 | $24.15 | $23.86 | $23.86 | $16.29 | 38,544 |
| 2018-06-26 | $23.96 | $24.15 | $23.96 | $24.10 | $16.46 | 10,463 |
| 2018-06-25 | $24.16 | $24.16 | $24.04 | $24.06 | $16.43 | 21,731 |
| 2018-06-22 | $24.02 | $24.16 | $24.02 | $24.16 | $16.50 | 26,325 |
| 2018-06-21 | $24.10 | $24.14 | $24.01 | $24.13 | $16.48 | 12,005 |
| 2018-06-20 | $24.07 | $24.14 | $23.92 | $24.13 | $16.48 | 21,740 |
| 2018-06-19 | $24.12 | $24.12 | $23.90 | $23.97 | $16.37 | 29,351 |
| 2018-06-18 | $24.14 | $24.14 | $24.00 | $24.12 | $16.47 | 16,878 |
| 2018-06-15 | $24.13 | $24.14 | $24.07 | $24.14 | $16.48 | 16,795 |
| 2018-06-14 | $24.08 | $24.15 | $23.99 | $24.07 | $16.44 | 19,402 |
| 2018-06-13 | $24.05 | $24.12 | $23.86 | $24.03 | $16.41 | 35,225 |
| 2018-06-12 | $23.84 | $24.14 | $23.84 | $24.03 | $16.41 | 20,880 |
| 2018-06-11 | $23.85 | $24.03 | $23.85 | $23.86 | $16.29 | 34,207 |
| 2018-06-08 | $23.99 | $24.01 | $23.91 | $23.93 | $16.34 | 30,615 |
| 2018-06-07 | $23.70 | $23.99 | $23.66 | $23.99 | $16.38 | 43,283 |
| 2018-06-06 | $23.68 | $23.78 | $23.63 | $23.68 | $16.17 | 123,846 |
| 2018-06-05 | $23.66 | $23.69 | $23.61 | $23.67 | $16.16 | 30,782 |
| 2018-06-04 | $23.47 | $23.75 | $23.47 | $23.53 | $16.07 | 34,480 |
| 2018-06-01 | $23.48 | $23.51 | $23.37 | $23.49 | $16.04 | 38,742 |
| 2018-05-31 | $23.53 | $23.54 | $23.35 | $23.41 | $15.98 | 104,877 |
| 2018-05-30 | $24.03 | $24.09 | $23.98 | $24.00 | $16.00 | 72,186 |
| 2018-05-29 | $24.06 | $24.06 | $24.00 | $24.02 | $16.02 | 45,840 |
| 2018-05-25 | $24.09 | $24.09 | $24.05 | $24.05 | $16.04 | 15,629 |
| 2018-05-24 | $24.05 | $24.08 | $24.00 | $24.08 | $16.06 | 16,349 |
| 2018-05-23 | $23.92 | $24.05 | $23.92 | $24.05 | $16.04 | 26,725 |
| 2018-05-22 | $24.10 | $24.10 | $23.92 | $23.97 | $15.98 | 36,977 |
| 2018-05-21 | $23.92 | $24.09 | $23.92 | $24.00 | $16.00 | 16,860 |
| 2018-05-18 | $23.93 | $23.98 | $23.89 | $23.94 | $15.96 | 18,541 |
| 2018-05-17 | $23.80 | $23.99 | $23.80 | $23.88 | $15.92 | 28,460 |
| 2018-05-16 | $23.90 | $23.92 | $23.65 | $23.83 | $15.89 | 58,321 |
| 2018-05-15 | $23.90 | $24.01 | $23.75 | $23.89 | $15.93 | 15,141 |
| 2018-05-14 | $24.10 | $24.10 | $23.91 | $23.97 | $15.98 | 19,406 |
| 2018-05-11 | $23.95 | $24.00 | $23.90 | $24.00 | $16.00 | 22,691 |
| 2018-05-10 | $23.76 | $23.95 | $23.76 | $23.88 | $15.92 | 21,505 |
| 2018-05-09 | $23.90 | $23.95 | $23.75 | $23.91 | $15.94 | 26,881 |
| 2018-05-08 | $23.42 | $23.75 | $23.14 | $23.75 | $15.84 | 115,932 |
| 2018-05-07 | $23.22 | $23.47 | $23.03 | $23.43 | $15.62 | 14,271 |
| 2018-05-04 | $22.76 | $23.24 | $22.76 | $23.09 | $15.40 | 34,028 |
| 2018-05-03 | $22.88 | $22.99 | $22.77 | $22.83 | $15.22 | 33,992 |
| 2018-05-02 | $22.85 | $22.94 | $22.80 | $22.90 | $15.27 | 28,439 |
| 2018-05-01 | $22.98 | $22.98 | $22.63 | $22.79 | $15.19 | 59,643 |
| 2018-04-30 | $23.07 | $23.07 | $22.84 | $22.94 | $15.30 | 39,747 |
| 2018-04-27 | $23.00 | $23.10 | $22.95 | $23.07 | $15.38 | 8,998 |
| 2018-04-26 | $22.90 | $23.20 | $22.69 | $22.96 | $15.31 | 83,019 |
| 2018-04-25 | $22.95 | $23.02 | $22.70 | $22.70 | $15.14 | 69,992 |
| 2018-04-24 | $23.25 | $23.25 | $22.98 | $23.23 | $15.49 | 20,275 |
| 2018-04-23 | $23.40 | $23.45 | $23.18 | $23.24 | $15.50 | 19,142 |
| 2018-04-20 | $23.41 | $23.41 | $23.25 | $23.31 | $15.54 | 34,541 |
| 2018-04-19 | $23.50 | $23.50 | $23.30 | $23.39 | $15.59 | 6,465 |
| 2018-04-18 | $23.45 | $23.50 | $23.27 | $23.47 | $15.65 | 28,649 |
| 2018-04-17 | $23.45 | $23.55 | $22.31 | $23.43 | $15.62 | 138,269 |
| 2018-04-16 | $23.34 | $23.48 | $23.07 | $23.48 | $15.66 | 15,928 |
| 2018-04-13 | $23.41 | $23.41 | $23.18 | $23.30 | $15.54 | 24,556 |
| 2018-04-12 | $23.33 | $23.42 | $23.25 | $23.38 | $15.59 | 10,655 |
| 2018-04-11 | $23.45 | $23.45 | $23.29 | $23.45 | $15.64 | 39,847 |
| 2018-04-10 | $23.48 | $23.48 | $23.31 | $23.40 | $15.60 | 41,215 |
| 2018-04-09 | $23.45 | $23.50 | $23.25 | $23.37 | $15.58 | 26,215 |
| 2018-04-06 | $23.34 | $23.34 | $23.11 | $23.31 | $15.54 | 35,507 |
| 2018-04-05 | $23.43 | $23.44 | $23.34 | $23.39 | $15.60 | 21,926 |
| 2018-04-04 | $23.43 | $23.45 | $23.40 | $23.45 | $15.64 | 28,850 |
| 2018-04-03 | $23.69 | $23.69 | $23.26 | $23.45 | $15.64 | 28,563 |
| 2018-04-02 | $23.52 | $23.52 | $23.30 | $23.50 | $15.67 | 21,438 |
| 2018-03-29 | $23.40 | $23.49 | $23.30 | $23.49 | $15.66 | 28,310 |
| 2018-03-28 | $23.42 | $23.43 | $23.27 | $23.40 | $15.60 | 45,964 |
| 2018-03-27 | $23.47 | $23.47 | $23.10 | $23.41 | $15.61 | 43,988 |
| 2018-03-26 | $23.33 | $23.47 | $23.22 | $23.35 | $15.57 | 31,802 |
| 2018-03-23 | $23.40 | $23.40 | $23.25 | $23.35 | $15.57 | 22,283 |
| 2018-03-22 | $23.34 | $23.45 | $23.30 | $23.44 | $15.63 | 19,367 |
| 2018-03-21 | $23.51 | $23.56 | $23.23 | $23.45 | $15.64 | 20,166 |
| 2018-03-20 | $23.55 | $23.57 | $23.22 | $23.50 | $15.67 | 28,187 |
| 2018-03-19 | $23.64 | $23.72 | $23.45 | $23.65 | $15.77 | 47,471 |
| 2018-03-16 | $23.24 | $23.68 | $23.22 | $23.68 | $15.79 | 76,112 |
| 2018-03-15 | $23.41 | $23.84 | $22.90 | $23.07 | $15.38 | 118,618 |
| 2018-03-14 | $23.33 | $23.45 | $23.25 | $23.39 | $15.60 | 29,197 |
| 2018-03-13 | $23.18 | $23.50 | $23.10 | $23.45 | $15.64 | 118,485 |
| 2018-03-12 | $23.00 | $23.27 | $22.97 | $23.13 | $15.42 | 59,782 |
| 2018-03-09 | $22.51 | $23.21 | $22.39 | $22.96 | $15.31 | 93,375 |
| 2018-03-08 | $23.46 | $23.61 | $22.51 | $22.79 | $15.20 | 139,971 |
| 2018-03-07 | $23.92 | $24.04 | $23.42 | $23.46 | $15.64 | 57,876 |
| 2018-03-06 | $24.33 | $24.40 | $23.91 | $23.91 | $15.94 | 51,820 |
| 2018-03-05 | $24.04 | $24.12 | $23.90 | $24.05 | $16.04 | 54,826 |
| 2018-03-02 | $24.37 | $24.37 | $23.82 | $23.82 | $15.88 | 85,484 |
| 2018-03-01 | $24.63 | $24.63 | $24.30 | $24.30 | $16.20 | 29,571 |
| 2018-02-28 | $24.49 | $24.63 | $24.45 | $24.59 | $16.40 | 45,313 |
| 2018-02-27 | $24.90 | $24.99 | $24.87 | $24.98 | $16.22 | 51,241 |
| 2018-02-26 | $24.94 | $24.94 | $24.75 | $24.90 | $16.17 | 34,812 |
| 2018-02-23 | $24.91 | $24.98 | $24.67 | $24.82 | $16.12 | 81,879 |
| 2018-02-22 | $24.85 | $24.93 | $24.77 | $24.84 | $16.13 | 57,218 |
| 2018-02-21 | $24.92 | $24.92 | $24.74 | $24.74 | $16.07 | 42,420 |
| 2018-02-20 | $24.78 | $24.94 | $24.65 | $24.83 | $16.13 | 87,824 |
| 2018-02-16 | $24.66 | $24.82 | $24.57 | $24.77 | $16.09 | 27,003 |
| 2018-02-15 | $24.53 | $24.72 | $24.53 | $24.72 | $16.06 | 46,604 |
| 2018-02-14 | $24.94 | $24.98 | $24.40 | $24.47 | $15.89 | 58,729 |
| 2018-02-13 | $24.85 | $24.97 | $24.50 | $24.76 | $16.08 | 144,337 |
| 2018-02-12 | $25.60 | $25.60 | $24.91 | $24.91 | $16.18 | 110,849 |
| 2018-02-09 | $25.46 | $25.66 | $25.41 | $25.65 | $16.66 | 96,593 |
| 2018-02-08 | $25.48 | $25.62 | $25.36 | $25.46 | $16.54 | 80,455 |
| 2018-02-07 | $25.47 | $25.67 | $25.47 | $25.50 | $16.56 | 52,674 |
| 2018-02-06 | $25.30 | $25.52 | $25.24 | $25.52 | $16.57 | 70,546 |
| 2018-02-05 | $25.31 | $25.42 | $25.25 | $25.34 | $16.46 | 28,972 |
| 2018-02-02 | $25.52 | $25.52 | $25.12 | $25.31 | $16.44 | 142,161 |
| 2018-02-01 | $25.59 | $25.59 | $25.51 | $25.51 | $16.57 | 13,928 |
| 2018-01-31 | $25.55 | $25.59 | $25.50 | $25.55 | $16.59 | 51,425 |
| 2018-01-30 | $25.58 | $25.59 | $25.50 | $25.59 | $16.62 | 36,385 |
| 2018-01-29 | $25.75 | $25.75 | $25.41 | $25.58 | $16.61 | 74,882 |
| 2018-01-26 | $25.74 | $25.90 | $25.73 | $25.90 | $16.82 | 13,676 |
| 2018-01-25 | $25.71 | $25.84 | $25.66 | $25.73 | $16.71 | 24,618 |
| 2018-01-24 | $25.84 | $25.87 | $25.56 | $25.68 | $16.68 | 39,191 |
| 2018-01-23 | $25.64 | $25.91 | $25.64 | $25.83 | $16.78 | 115,716 |
| 2018-01-22 | $25.60 | $25.78 | $25.42 | $25.72 | $16.70 | 53,141 |
| 2018-01-19 | $25.54 | $25.77 | $25.40 | $25.68 | $16.68 | 891,915 |
| 2018-01-18 | $25.65 | $25.79 | $25.50 | $25.58 | $16.61 | 159,894 |
| 2018-01-17 | $25.75 | $25.83 | $25.75 | $25.79 | $16.75 | 71,957 |
| 2018-01-16 | $25.80 | $25.83 | $25.70 | $25.76 | $16.73 | 99,114 |
| 2018-01-12 | $25.76 | $25.84 | $25.66 | $25.83 | $16.78 | 125,598 |
| 2018-01-11 | $25.70 | $25.79 | $25.63 | $25.79 | $16.75 | 202,497 |
| 2018-01-10 | $25.51 | $25.70 | $25.40 | $25.65 | $16.66 | 216,806 |
| 2018-01-09 | $25.91 | $25.92 | $25.62 | $25.74 | $16.72 | 101,871 |
| 2018-01-08 | $26.01 | $26.03 | $25.83 | $25.91 | $16.83 | 81,684 |
| 2018-01-05 | $25.98 | $25.99 | $25.86 | $25.98 | $16.87 | 65,134 |
| 2018-01-04 | $25.97 | $26.08 | $25.88 | $25.96 | $16.86 | 80,747 |
| 2018-01-03 | $25.99 | $26.09 | $25.67 | $25.99 | $16.88 | 36,851 |
| 2018-01-02 | $25.97 | $26.43 | $25.70 | $25.97 | $16.87 | 99,331 |
| 2017-12-29 | $25.86 | $25.98 | $25.86 | $25.96 | $16.86 | 58,124 |
| 2017-12-28 | $25.65 | $25.87 | $25.60 | $25.86 | $16.80 | 53,419 |
| 2017-12-27 | $25.66 | $25.77 | $25.55 | $25.63 | $16.65 | 42,228 |
| 2017-12-26 | $25.47 | $25.77 | $25.41 | $25.71 | $16.70 | 54,090 |
| 2017-12-22 | $25.40 | $25.47 | $25.36 | $25.47 | $16.54 | 22,745 |
| 2017-12-21 | $25.28 | $25.47 | $25.28 | $25.40 | $16.50 | 65,419 |
| 2017-12-20 | $25.33 | $25.41 | $25.22 | $25.38 | $16.48 | 97,604 |
| 2017-12-19 | $25.37 | $25.40 | $25.31 | $25.40 | $16.50 | 128,036 |
| 2017-12-18 | $25.41 | $25.55 | $25.34 | $25.38 | $16.48 | 99,598 |
| 2017-12-15 | $25.45 | $25.47 | $25.26 | $25.44 | $16.52 | 44,069 |
| 2017-12-14 | $25.21 | $25.30 | $25.16 | $25.30 | $16.43 | 65,053 |
| 2017-12-13 | $25.10 | $25.15 | $25.08 | $25.14 | $16.33 | 90,082 |
| 2017-12-12 | $25.06 | $25.15 | $25.04 | $25.07 | $16.28 | 170,419 |
| 2017-12-11 | $25.07 | $25.17 | $25.00 | $25.06 | $16.28 | 176,367 |
| 2017-12-08 | $25.00 | $25.08 | $24.93 | $25.07 | $16.28 | 76,344 |
| 2017-12-07 | $24.90 | $25.04 | $24.90 | $25.02 | $16.25 | 161,954 |
| 2017-12-06 | $24.97 | $25.03 | $24.85 | $24.95 | $16.20 | 206,021 |
| 2017-12-05 | $25.05 | $25.12 | $24.97 | $25.02 | $16.25 | 417,350 |
| 2017-12-04 | $25.07 | $25.20 | $25.03 | $25.04 | $16.26 | 524,605 |
| 2017-12-01 | $24.95 | $25.01 | $24.85 | $24.97 | $16.22 | 274,607 |
| 2017-11-30 | $24.80 | $24.98 | $24.80 | $24.95 | $16.20 | 537,748 |
| 2017-11-29 | $24.69 | $24.89 | $24.58 | $24.77 | $16.09 | 1,069,070 |
| 2017-11-28 | $24.60 | $24.80 | $24.55 | $24.65 | $16.01 | 2,744,983 |
Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C) News Headlines
Recent Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C) News
Similar Companies to Nustar Energy LP 900 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (NS-P-C) 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 | -- | -- | -- |