Principal Spectrum Preferred Securities Active ETF (PREF) Exchange: NYSE ARCA
Data as of June 25, 2025
$18.86 ($0.00) 0.00%
Principal Spectrum Preferred Securities Active ETF - Daily Information
Click for more stock information on Principal Spectrum Preferred Securities Active ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $18.84 |
| Previous Close | $18.86 |
| High | $18.88 |
| Low | $18.82 |
| Adjusted Open | $18.84 |
| Previous Adjusted Close | $18.86 |
| Adjusted High | $18.88 |
| Adjusted Low | $18.82 |
About Principal Spectrum Preferred Securities Active ETF (PREF)
Under normal circumstances, the Fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in preferred securities at the time of purchase. Examples of preferred securities include preferred stock, certain depositary receipts, and various types of junior subordinated debt (such debt generally includes the contractual ability to defer payment of interest without accelerating an immediate default event). In particular, the Fund focuses on preferred securities known as “$1,000 par preferred securities” which are issued in large, institutional lot sizes, typically by U.S. and non-U.S. financial services companies (i.e., banking, insurance and commercial finance companies) and other corporations. Preferred securities generally pay fixed and floating rate distributions and are junior to all forms of the company's senior debt, but may have "preference" over common stock in the payment of distributions and the liquidation of a company's assets. The Fund may invest its assets in below investment grade preferred securities (sometimes called “high yield” or "junk") which are rated at the time of purchase Ba1 or lower by Moody's Investors Service, Inc. (“Moody’s”) and BB+ or lower by Standard & Poor’s Rating Service (“S&P”) (if a security is rated differently by the rating agencies, the highest rating is used; if the security has been rated by only one of those agencies, that rating will determine whether the security is below investment grade; If the security has not been rated by either of those agencies, the Sub-Advisor will determine whether the security is of a quality comparable to those rated below investment grade).The Fund concentrates its investments (invests more than 25% of its net assets) in securities in one or more industries (i.e., banking, insurance and commercial finance) within the financial services sector. During the fiscal year ended June 30, 2019, the average ratings of the Fund’s fixed-income assets, based on market value at each month-end, were as follows (all ratings are by Moody’s):0.00% in securities rated Aaa 40.98% in securities rated Baa0.00% in securities rated Caa0.00% in securities rated D0.00% in securities rated Aa45.93% in securities rated Ba0.00% in securities rated Ca0.00% in securities not rated13.09% in securities rated A0.00% in securities rated B0.00% in securities rated C
Invest in Principal Spectrum Preferred Securities Active ETF (PREF)
Historical Stock Data for Principal Spectrum Preferred Securities Active ETF (PREF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $18.84 | $18.88 | $18.82 | $18.86 | $18.86 | 472,683 |
| 2025-06-20 | $18.85 | $18.89 | $18.82 | $18.86 | $18.86 | 389,317 |
| 2025-06-18 | $18.81 | $18.85 | $18.80 | $18.83 | $18.83 | 664,945 |
| 2025-06-17 | $18.80 | $18.82 | $18.78 | $18.82 | $18.82 | 162,874 |
| 2025-06-16 | $18.78 | $18.81 | $18.78 | $18.80 | $18.80 | 96,250 |
| 2025-06-13 | $18.79 | $18.79 | $18.76 | $18.76 | $18.76 | 124,489 |
| 2025-06-12 | $18.77 | $18.79 | $18.76 | $18.77 | $18.77 | 182,229 |
| 2025-06-11 | $18.78 | $18.81 | $18.75 | $18.76 | $18.76 | 229,497 |
| 2025-06-10 | $18.78 | $18.87 | $18.74 | $18.78 | $18.78 | 195,756 |
| 2025-06-09 | $18.74 | $18.77 | $18.73 | $18.77 | $18.77 | 142,243 |
| 2025-06-06 | $18.73 | $18.76 | $18.72 | $18.73 | $18.73 | 136,388 |
| 2025-06-05 | $18.75 | $18.75 | $18.72 | $18.75 | $18.75 | 104,788 |
| 2025-06-04 | $18.72 | $18.78 | $18.72 | $18.72 | $18.72 | 281,212 |
| 2025-06-03 | $18.71 | $18.72 | $18.68 | $18.72 | $18.72 | 128,313 |
| 2025-06-02 | $18.68 | $18.70 | $18.65 | $18.69 | $18.69 | 105,376 |
| 2025-05-30 | $18.74 | $18.77 | $18.72 | $18.75 | $18.68 | 279,610 |
| 2025-05-29 | $18.74 | $18.76 | $18.71 | $18.76 | $18.69 | 339,684 |
| 2025-05-28 | $18.73 | $18.75 | $18.71 | $18.74 | $18.67 | 197,681 |
| 2025-05-27 | $18.69 | $18.82 | $18.68 | $18.72 | $18.65 | 289,997 |
| 2025-05-23 | $18.66 | $18.69 | $18.64 | $18.66 | $18.66 | 244,646 |
| 2025-05-22 | $18.67 | $18.69 | $18.63 | $18.63 | $18.63 | 202,090 |
| 2025-05-21 | $18.70 | $18.72 | $18.66 | $18.68 | $18.68 | 195,113 |
| 2025-05-20 | $18.71 | $18.72 | $18.68 | $18.70 | $18.70 | 202,439 |
| 2025-05-19 | $18.71 | $18.71 | $18.68 | $18.71 | $18.71 | 403,793 |
| 2025-05-16 | $18.73 | $18.73 | $18.69 | $18.72 | $18.72 | 230,647 |
| 2025-05-15 | $18.68 | $18.69 | $18.64 | $18.68 | $18.68 | 400,223 |
| 2025-05-14 | $18.64 | $18.67 | $18.63 | $18.66 | $18.66 | 210,850 |
| 2025-05-13 | $18.66 | $18.67 | $18.64 | $18.65 | $18.65 | 158,040 |
| 2025-05-12 | $18.63 | $18.69 | $18.60 | $18.65 | $18.65 | 318,473 |
| 2025-05-09 | $18.55 | $18.59 | $18.55 | $18.57 | $18.57 | 118,197 |
| 2025-05-08 | $18.57 | $18.60 | $18.51 | $18.60 | $18.60 | 343,440 |
| 2025-05-07 | $18.53 | $18.54 | $18.49 | $18.54 | $18.54 | 332,859 |
| 2025-05-06 | $18.48 | $18.52 | $18.48 | $18.50 | $18.50 | 134,666 |
| 2025-05-05 | $18.47 | $18.52 | $18.46 | $18.52 | $18.52 | 261,431 |
| 2025-05-02 | $18.47 | $18.49 | $18.46 | $18.48 | $18.48 | 84,346 |
| 2025-05-01 | $18.47 | $18.50 | $18.44 | $18.48 | $18.48 | 219,516 |
| 2025-04-30 | $18.51 | $18.54 | $18.49 | $18.50 | $18.43 | 257,578 |
| 2025-04-29 | $18.53 | $18.56 | $18.52 | $18.56 | $18.49 | 223,935 |
| 2025-04-28 | $18.55 | $18.55 | $18.45 | $18.49 | $18.42 | 692,118 |
| 2025-04-25 | $18.53 | $18.56 | $18.50 | $18.53 | $18.53 | 301,495 |
| 2025-04-24 | $18.49 | $18.58 | $18.47 | $18.57 | $18.57 | 913,142 |
| 2025-04-23 | $18.50 | $18.53 | $18.45 | $18.51 | $18.51 | 568,191 |
| 2025-04-22 | $18.40 | $18.41 | $18.37 | $18.40 | $18.40 | 167,106 |
| 2025-04-21 | $18.40 | $18.41 | $18.36 | $18.38 | $18.38 | 206,799 |
| 2025-04-17 | $18.38 | $18.42 | $18.36 | $18.41 | $18.41 | 134,747 |
| 2025-04-16 | $18.33 | $18.38 | $18.32 | $18.37 | $18.37 | 345,952 |
| 2025-04-15 | $18.31 | $18.37 | $18.31 | $18.36 | $18.36 | 240,405 |
| 2025-04-14 | $18.26 | $18.32 | $18.24 | $18.31 | $18.31 | 198,208 |
| 2025-04-11 | $18.18 | $18.27 | $18.15 | $18.25 | $18.25 | 171,929 |
| 2025-04-10 | $18.27 | $18.38 | $18.16 | $18.21 | $18.21 | 416,727 |
| 2025-04-09 | $18.11 | $18.31 | $18.06 | $18.28 | $18.28 | 275,775 |
| 2025-04-08 | $18.29 | $18.36 | $18.20 | $18.30 | $18.30 | 354,304 |
| 2025-04-07 | $18.33 | $18.45 | $18.11 | $18.25 | $18.25 | 378,060 |
| 2025-04-04 | $18.43 | $18.48 | $18.32 | $18.32 | $18.32 | 237,868 |
| 2025-04-03 | $18.58 | $18.60 | $18.53 | $18.55 | $18.55 | 261,026 |
| 2025-04-02 | $18.65 | $18.67 | $18.62 | $18.66 | $18.66 | 177,176 |
| 2025-04-01 | $18.65 | $18.66 | $18.60 | $18.63 | $18.63 | 410,364 |
| 2025-03-31 | $18.69 | $18.73 | $18.69 | $18.70 | $18.63 | 514,250 |
| 2025-03-28 | $18.73 | $18.73 | $18.72 | $18.73 | $18.65 | 162,535 |
| 2025-03-27 | $18.73 | $18.73 | $18.69 | $18.72 | $18.65 | 145,876 |
| 2025-03-26 | $18.71 | $18.74 | $18.70 | $18.73 | $18.66 | 167,719 |
| 2025-03-25 | $18.75 | $18.75 | $18.71 | $18.74 | $18.67 | 188,844 |
| 2025-03-24 | $18.74 | $18.78 | $18.71 | $18.74 | $18.67 | 188,756 |
| 2025-03-21 | $18.73 | $18.73 | $18.70 | $18.73 | $18.73 | 1,513,456 |
| 2025-03-20 | $18.71 | $18.76 | $18.70 | $18.76 | $18.76 | 147,681 |
| 2025-03-19 | $18.69 | $18.70 | $18.65 | $18.69 | $18.69 | 196,580 |
| 2025-03-18 | $18.65 | $18.67 | $18.64 | $18.65 | $18.65 | 155,294 |
| 2025-03-17 | $18.64 | $18.66 | $18.64 | $18.66 | $18.66 | 180,602 |
| 2025-03-14 | $18.61 | $18.64 | $18.61 | $18.64 | $18.64 | 131,811 |
| 2025-03-13 | $18.65 | $18.65 | $18.62 | $18.63 | $18.63 | 140,592 |
| 2025-03-12 | $18.65 | $18.67 | $18.61 | $18.63 | $18.63 | 134,891 |
| 2025-03-11 | $18.68 | $18.70 | $18.67 | $18.70 | $18.70 | 277,428 |
| 2025-03-10 | $18.70 | $18.71 | $18.67 | $18.67 | $18.67 | 140,475 |
| 2025-03-07 | $18.71 | $18.73 | $18.69 | $18.73 | $18.73 | 194,961 |
| 2025-03-06 | $18.71 | $18.73 | $18.69 | $18.69 | $18.69 | 295,276 |
| 2025-03-05 | $18.71 | $18.72 | $18.69 | $18.71 | $18.71 | 158,701 |
| 2025-03-04 | $18.71 | $18.71 | $18.65 | $18.65 | $18.65 | 125,297 |
| 2025-03-03 | $18.73 | $18.74 | $18.69 | $18.74 | $18.74 | 177,200 |
| 2025-02-28 | $18.81 | $18.81 | $18.78 | $18.79 | $18.71 | 189,878 |
| 2025-02-27 | $18.77 | $18.81 | $18.76 | $18.81 | $18.73 | 152,643 |
| 2025-02-26 | $18.77 | $18.82 | $18.75 | $18.81 | $18.73 | 298,399 |
| 2025-02-25 | $18.78 | $18.78 | $18.74 | $18.75 | $18.67 | 253,125 |
| 2025-02-24 | $18.77 | $18.77 | $18.74 | $18.75 | $18.67 | 273,481 |
| 2025-02-21 | $18.74 | $18.76 | $18.71 | $18.76 | $18.68 | 151,442 |
| 2025-02-20 | $18.75 | $18.76 | $18.69 | $18.71 | $18.63 | 736,800 |
| 2025-02-19 | $18.75 | $18.76 | $18.72 | $18.74 | $18.66 | 374,163 |
| 2025-02-18 | $18.84 | $18.84 | $18.72 | $18.75 | $18.67 | 297,345 |
| 2025-02-14 | $18.75 | $18.75 | $18.71 | $18.75 | $18.67 | 240,480 |
| 2025-02-13 | $18.70 | $18.78 | $18.68 | $18.78 | $18.70 | 230,081 |
| 2025-02-12 | $18.74 | $18.74 | $18.66 | $18.69 | $18.61 | 230,658 |
| 2025-02-11 | $18.70 | $18.72 | $18.69 | $18.72 | $18.64 | 185,831 |
| 2025-02-10 | $18.71 | $18.72 | $18.70 | $18.70 | $18.62 | 161,294 |
| 2025-02-07 | $18.71 | $18.75 | $18.67 | $18.73 | $18.65 | 305,656 |
| 2025-02-06 | $18.70 | $18.73 | $18.68 | $18.69 | $18.61 | 251,071 |
| 2025-02-05 | $18.69 | $18.70 | $18.68 | $18.70 | $18.62 | 194,486 |
| 2025-02-04 | $18.66 | $18.71 | $18.64 | $18.69 | $18.61 | 257,177 |
| 2025-02-03 | $18.67 | $18.67 | $18.61 | $18.66 | $18.58 | 212,456 |
| 2025-01-31 | $18.87 | $18.87 | $18.73 | $18.76 | $18.61 | 141,560 |
| 2025-01-30 | $18.74 | $18.75 | $18.70 | $18.74 | $18.59 | 210,328 |
| 2025-01-29 | $18.69 | $18.73 | $18.68 | $18.71 | $18.56 | 224,702 |
| 2025-01-28 | $18.69 | $18.71 | $18.66 | $18.71 | $18.56 | 155,358 |
| 2025-01-27 | $18.64 | $18.68 | $18.64 | $18.67 | $18.52 | 257,507 |
| 2025-01-24 | $18.68 | $18.68 | $18.66 | $18.68 | $18.68 | 210,206 |
| 2025-01-23 | $18.73 | $18.73 | $18.63 | $18.66 | $18.66 | 233,828 |
| 2025-01-22 | $18.70 | $18.70 | $18.65 | $18.68 | $18.68 | 409,331 |
| 2025-01-21 | $18.53 | $18.67 | $18.53 | $18.66 | $18.66 | 165,615 |
| 2025-01-17 | $18.62 | $18.66 | $18.61 | $18.63 | $18.63 | 189,019 |
| 2025-01-16 | $18.64 | $18.64 | $18.59 | $18.62 | $18.62 | 274,026 |
| 2025-01-15 | $18.65 | $18.68 | $18.58 | $18.68 | $18.68 | 275,668 |
| 2025-01-14 | $18.61 | $18.61 | $18.50 | $18.56 | $18.56 | 237,980 |
| 2025-01-13 | $18.54 | $18.56 | $18.53 | $18.55 | $18.55 | 106,308 |
| 2025-01-10 | $18.60 | $18.60 | $18.54 | $18.58 | $18.58 | 260,460 |
| 2025-01-08 | $18.59 | $18.68 | $18.58 | $18.59 | $18.59 | 244,826 |
| 2025-01-07 | $18.73 | $18.73 | $18.61 | $18.61 | $18.61 | 230,020 |
| 2025-01-06 | $18.66 | $18.72 | $18.62 | $18.72 | $18.72 | 277,826 |
| 2025-01-03 | $18.62 | $18.65 | $18.61 | $18.65 | $18.65 | 121,735 |
| 2025-01-02 | $18.59 | $18.62 | $18.57 | $18.62 | $18.62 | 203,790 |
| 2024-12-31 | $18.60 | $18.61 | $18.58 | $18.61 | $18.61 | 146,408 |
| 2024-12-30 | $18.58 | $18.61 | $18.58 | $18.61 | $18.61 | 376,946 |
| 2024-12-27 | $18.61 | $18.61 | $18.58 | $18.59 | $18.59 | 93,086 |
| 2024-12-26 | $18.67 | $18.70 | $18.63 | $18.70 | $18.63 | 68,198 |
| 2024-12-24 | $18.66 | $18.67 | $18.65 | $18.67 | $18.59 | 71,488 |
| 2024-12-23 | $18.67 | $18.67 | $18.64 | $18.67 | $18.60 | 200,633 |
| 2024-12-20 | $18.72 | $18.72 | $18.65 | $18.65 | $18.58 | 217,869 |
| 2024-12-19 | $18.66 | $18.67 | $18.64 | $18.66 | $18.58 | 224,023 |
| 2024-12-18 | $18.79 | $18.79 | $18.65 | $18.68 | $18.60 | 262,648 |
| 2024-12-17 | $18.77 | $18.79 | $18.72 | $18.72 | $18.65 | 760,729 |
| 2024-12-16 | $18.73 | $18.81 | $18.73 | $18.76 | $18.69 | 157,063 |
| 2024-12-13 | $18.77 | $18.77 | $18.74 | $18.76 | $18.69 | 218,574 |
| 2024-12-12 | $18.76 | $18.79 | $18.74 | $18.76 | $18.69 | 197,622 |
| 2024-12-11 | $18.80 | $18.80 | $18.75 | $18.76 | $18.68 | 167,331 |
| 2024-12-10 | $18.73 | $18.78 | $18.73 | $18.76 | $18.69 | 581,025 |
| 2024-12-09 | $18.74 | $18.76 | $18.72 | $18.75 | $18.68 | 162,469 |
| 2024-12-06 | $18.75 | $18.75 | $18.72 | $18.74 | $18.67 | 98,153 |
| 2024-12-05 | $18.71 | $18.75 | $18.70 | $18.75 | $18.68 | 120,210 |
| 2024-12-04 | $18.73 | $18.74 | $18.70 | $18.74 | $18.67 | 255,494 |
| 2024-12-03 | $18.71 | $18.72 | $18.70 | $18.72 | $18.65 | 164,726 |
| 2024-12-02 | $18.65 | $18.75 | $18.65 | $18.75 | $18.68 | 256,606 |
| 2024-11-29 | $18.76 | $18.77 | $18.75 | $18.76 | $18.61 | 46,510 |
| 2024-11-27 | $18.76 | $18.76 | $18.71 | $18.74 | $18.60 | 220,353 |
| 2024-11-26 | $18.73 | $18.76 | $18.70 | $18.73 | $18.59 | 201,987 |
| 2024-11-25 | $18.77 | $18.77 | $18.70 | $18.73 | $18.59 | 198,332 |
| 2024-11-22 | $18.67 | $18.73 | $18.66 | $18.72 | $18.58 | 644,187 |
| 2024-11-21 | $18.74 | $18.74 | $18.68 | $18.71 | $18.57 | 262,583 |
| 2024-11-20 | $18.70 | $18.71 | $18.68 | $18.69 | $18.55 | 165,239 |
| 2024-11-19 | $18.69 | $18.70 | $18.67 | $18.70 | $18.56 | 338,193 |
| 2024-11-18 | $18.68 | $18.70 | $18.66 | $18.70 | $18.55 | 209,251 |
| 2024-11-15 | $18.70 | $18.73 | $18.68 | $18.69 | $18.55 | 126,823 |
| 2024-11-14 | $18.72 | $18.72 | $18.68 | $18.70 | $18.56 | 137,693 |
| 2024-11-13 | $18.73 | $18.73 | $18.69 | $18.69 | $18.55 | 136,861 |
| 2024-11-12 | $18.68 | $18.70 | $18.66 | $18.66 | $18.52 | 158,159 |
| 2024-11-11 | $18.68 | $18.71 | $18.68 | $18.70 | $18.56 | 84,012 |
| 2024-11-08 | $18.71 | $18.72 | $18.69 | $18.72 | $18.58 | 107,838 |
| 2024-11-07 | $18.65 | $18.68 | $18.61 | $18.67 | $18.53 | 171,997 |
| 2024-11-06 | $18.64 | $18.65 | $18.57 | $18.65 | $18.50 | 237,683 |
| 2024-11-05 | $18.59 | $18.63 | $18.54 | $18.59 | $18.45 | 252,786 |
| 2024-11-04 | $18.61 | $18.64 | $18.59 | $18.60 | $18.46 | 121,463 |
| 2024-11-01 | $18.59 | $18.60 | $18.57 | $18.60 | $18.46 | 107,481 |
| 2024-10-31 | $18.70 | $18.72 | $18.59 | $18.62 | $18.40 | 443,480 |
| 2024-10-30 | $18.73 | $18.73 | $18.71 | $18.71 | $18.49 | 99,115 |
| 2024-10-29 | $18.71 | $18.75 | $18.69 | $18.73 | $18.51 | 156,575 |
| 2024-10-28 | $18.78 | $18.78 | $18.72 | $18.76 | $18.54 | 127,095 |
| 2024-10-25 | $18.75 | $18.76 | $18.68 | $18.71 | $18.49 | 152,073 |
| 2024-10-24 | $18.72 | $18.73 | $18.71 | $18.71 | $18.49 | 275,093 |
| 2024-10-23 | $18.75 | $18.75 | $18.72 | $18.74 | $18.52 | 293,578 |
| 2024-10-22 | $18.74 | $18.78 | $18.73 | $18.77 | $18.55 | 165,356 |
| 2024-10-21 | $18.79 | $18.79 | $18.76 | $18.78 | $18.56 | 208,966 |
| 2024-10-18 | $18.78 | $18.79 | $18.76 | $18.79 | $18.57 | 149,481 |
| 2024-10-17 | $18.79 | $18.80 | $18.77 | $18.80 | $18.58 | 156,845 |
| 2024-10-16 | $18.76 | $18.79 | $18.73 | $18.78 | $18.56 | 258,366 |
| 2024-10-15 | $18.67 | $18.75 | $18.67 | $18.75 | $18.53 | 138,404 |
| 2024-10-14 | $18.70 | $18.73 | $18.70 | $18.73 | $18.51 | 82,092 |
| 2024-10-11 | $18.71 | $18.74 | $18.70 | $18.74 | $18.74 | 85,986 |
| 2024-10-10 | $18.69 | $18.71 | $18.69 | $18.71 | $18.71 | 100,114 |
| 2024-10-09 | $18.68 | $18.74 | $18.68 | $18.74 | $18.74 | 164,668 |
| 2024-10-08 | $18.69 | $18.72 | $18.68 | $18.71 | $18.71 | 383,592 |
| 2024-10-07 | $18.72 | $18.72 | $18.70 | $18.70 | $18.70 | 131,263 |
| 2024-10-04 | $18.73 | $18.74 | $18.71 | $18.72 | $18.72 | 134,681 |
| 2024-10-03 | $18.75 | $18.79 | $18.74 | $18.77 | $18.77 | 312,726 |
| 2024-10-02 | $18.78 | $18.78 | $18.75 | $18.78 | $18.78 | 226,115 |
| 2024-10-01 | $18.76 | $18.80 | $18.74 | $18.77 | $18.77 | 1,217,849 |
| 2024-09-30 | $18.84 | $18.84 | $18.78 | $18.81 | $18.74 | 149,880 |
| 2024-09-27 | $18.83 | $18.84 | $18.81 | $18.84 | $18.84 | 96,721 |
| 2024-09-26 | $18.81 | $18.81 | $18.79 | $18.81 | $18.81 | 90,614 |
| 2024-09-25 | $18.80 | $18.80 | $18.76 | $18.78 | $18.78 | 146,941 |
| 2024-09-24 | $18.78 | $18.81 | $18.78 | $18.79 | $18.79 | 138,904 |
| 2024-09-23 | $18.78 | $18.80 | $18.78 | $18.78 | $18.78 | 145,708 |
| 2024-09-20 | $18.80 | $18.80 | $18.77 | $18.79 | $18.79 | 161,584 |
| 2024-09-19 | $18.76 | $18.81 | $18.75 | $18.81 | $18.81 | 219,660 |
| 2024-09-18 | $18.70 | $18.71 | $18.66 | $18.70 | $18.70 | 180,083 |
| 2024-09-17 | $18.67 | $18.68 | $18.65 | $18.65 | $18.65 | 210,440 |
| 2024-09-16 | $18.71 | $18.71 | $18.64 | $18.68 | $18.68 | 258,960 |
| 2024-09-13 | $18.63 | $18.66 | $18.61 | $18.66 | $18.66 | 280,972 |
| 2024-09-12 | $18.59 | $18.62 | $18.56 | $18.60 | $18.60 | 198,301 |
| 2024-09-11 | $18.57 | $18.59 | $18.56 | $18.59 | $18.59 | 163,736 |
| 2024-09-10 | $18.57 | $18.59 | $18.56 | $18.57 | $18.57 | 161,179 |
| 2024-09-09 | $18.56 | $18.58 | $18.52 | $18.53 | $18.53 | 229,874 |
| 2024-09-06 | $18.53 | $18.54 | $18.51 | $18.54 | $18.54 | 145,823 |
| 2024-09-05 | $18.53 | $18.53 | $18.48 | $18.52 | $18.52 | 132,606 |
| 2024-09-04 | $18.50 | $18.54 | $18.49 | $18.54 | $18.54 | 265,749 |
| 2024-09-03 | $18.54 | $18.54 | $18.47 | $18.49 | $18.49 | 291,498 |
| 2024-08-30 | $18.60 | $18.60 | $18.53 | $18.54 | $18.54 | 151,817 |
| 2024-08-29 | $18.53 | $18.55 | $18.51 | $18.54 | $18.54 | 1,205,425 |
| 2024-08-28 | $18.56 | $18.58 | $18.54 | $18.55 | $18.55 | 181,245 |
| 2024-08-27 | $18.47 | $18.56 | $18.47 | $18.56 | $18.56 | 322,780 |
| 2024-08-26 | $18.50 | $18.56 | $18.48 | $18.56 | $18.56 | 142,852 |
| 2024-08-23 | $18.45 | $18.51 | $18.45 | $18.51 | $18.51 | 132,884 |
| 2024-08-22 | $18.41 | $18.45 | $18.41 | $18.45 | $18.45 | 135,487 |
| 2024-08-21 | $18.45 | $18.45 | $18.36 | $18.38 | $18.38 | 534,323 |
| 2024-08-20 | $18.39 | $18.44 | $18.34 | $18.41 | $18.41 | 365,785 |
| 2024-08-19 | $18.39 | $18.40 | $18.38 | $18.39 | $18.39 | 88,270 |
| 2024-08-16 | $18.37 | $18.39 | $18.37 | $18.39 | $18.39 | 156,350 |
| 2024-08-15 | $18.32 | $18.38 | $18.32 | $18.35 | $18.35 | 181,512 |
| 2024-08-14 | $18.35 | $18.35 | $18.31 | $18.32 | $18.32 | 366,253 |
| 2024-08-13 | $18.33 | $18.34 | $18.30 | $18.34 | $18.34 | 185,846 |
| 2024-08-12 | $18.27 | $18.30 | $18.24 | $18.27 | $18.27 | 237,571 |
| 2024-08-09 | $18.30 | $18.32 | $18.25 | $18.27 | $18.27 | 214,648 |
| 2024-08-08 | $18.29 | $18.29 | $18.25 | $18.26 | $18.26 | 183,075 |
| 2024-08-07 | $18.25 | $18.28 | $18.25 | $18.27 | $18.27 | 200,489 |
| 2024-08-06 | $18.23 | $18.25 | $18.17 | $18.19 | $18.19 | 347,030 |
| 2024-08-05 | $18.24 | $18.25 | $18.11 | $18.22 | $18.22 | 265,108 |
| 2024-08-02 | $18.38 | $18.38 | $18.26 | $18.31 | $18.31 | 209,815 |
| 2024-08-01 | $18.37 | $18.37 | $18.33 | $18.36 | $18.36 | 124,083 |
| 2024-07-31 | $18.40 | $18.42 | $18.40 | $18.41 | $18.33 | 85,943 |
| 2024-07-30 | $18.40 | $18.41 | $18.36 | $18.39 | $18.32 | 106,543 |
| 2024-07-29 | $18.43 | $18.43 | $18.35 | $18.38 | $18.31 | 368,261 |
| 2024-07-26 | $18.40 | $18.40 | $18.34 | $18.38 | $18.31 | 90,293 |
| 2024-07-25 | $18.33 | $18.37 | $18.33 | $18.33 | $18.26 | 172,503 |
| 2024-07-24 | $18.35 | $18.40 | $18.33 | $18.33 | $18.26 | 181,375 |
| 2024-07-23 | $18.41 | $18.41 | $18.32 | $18.32 | $18.32 | 317,208 |
| 2024-07-22 | $18.42 | $18.42 | $18.35 | $18.38 | $18.38 | 145,748 |
| 2024-07-19 | $18.35 | $18.39 | $18.35 | $18.39 | $18.39 | 113,976 |
| 2024-07-18 | $18.39 | $18.39 | $18.34 | $18.38 | $18.38 | 103,948 |
| 2024-07-17 | $18.37 | $18.40 | $18.35 | $18.40 | $18.40 | 161,801 |
| 2024-07-16 | $18.37 | $18.38 | $18.34 | $18.38 | $18.38 | 121,817 |
| 2024-07-15 | $18.39 | $18.39 | $18.33 | $18.38 | $18.38 | 122,836 |
| 2024-07-12 | $18.34 | $18.35 | $18.33 | $18.35 | $18.35 | 93,899 |
| 2024-07-11 | $18.28 | $18.34 | $18.28 | $18.33 | $18.33 | 120,349 |
| 2024-07-10 | $18.28 | $18.30 | $18.24 | $18.30 | $18.30 | 143,516 |
| 2024-07-09 | $18.26 | $18.27 | $18.22 | $18.26 | $18.26 | 193,908 |
| 2024-07-08 | $18.29 | $18.29 | $18.21 | $18.25 | $18.25 | 190,939 |
| 2024-07-05 | $18.27 | $18.27 | $18.22 | $18.24 | $18.24 | 880,578 |
| 2024-07-03 | $18.26 | $18.27 | $18.20 | $18.26 | $18.26 | 122,959 |
| 2024-07-02 | $18.22 | $18.23 | $18.18 | $18.21 | $18.21 | 103,414 |
| 2024-07-01 | $18.24 | $18.24 | $18.17 | $18.19 | $18.19 | 181,221 |
| 2024-06-28 | $18.33 | $18.33 | $18.21 | $18.22 | $18.22 | 217,797 |
| 2024-06-27 | $18.33 | $18.34 | $18.28 | $18.34 | $18.34 | 99,170 |
| 2024-06-26 | $18.31 | $18.32 | $18.26 | $18.32 | $18.32 | 266,920 |
| 2024-06-25 | $18.31 | $18.31 | $18.27 | $18.30 | $18.30 | 83,712 |
| 2024-06-24 | $18.32 | $18.32 | $18.26 | $18.26 | $18.26 | 79,883 |
| 2024-06-21 | $18.30 | $18.30 | $18.25 | $18.29 | $18.29 | 68,215 |
| 2024-06-20 | $18.26 | $18.27 | $18.23 | $18.27 | $18.27 | 155,916 |
| 2024-06-18 | $18.25 | $18.25 | $18.21 | $18.25 | $18.25 | 195,513 |
| 2024-06-17 | $18.22 | $18.22 | $18.18 | $18.22 | $18.22 | 120,918 |
| 2024-06-14 | $18.25 | $18.25 | $18.18 | $18.20 | $18.20 | 191,268 |
| 2024-06-13 | $18.25 | $18.25 | $18.20 | $18.24 | $18.24 | 81,969 |
| 2024-06-12 | $18.22 | $18.25 | $18.17 | $18.25 | $18.25 | 119,243 |
| 2024-06-11 | $18.17 | $18.17 | $18.13 | $18.15 | $18.15 | 96,320 |
| 2024-06-10 | $18.18 | $18.18 | $18.14 | $18.18 | $18.18 | 118,234 |
| 2024-06-07 | $18.18 | $18.18 | $18.13 | $18.17 | $18.17 | 158,645 |
| 2024-06-06 | $18.19 | $18.19 | $18.17 | $18.18 | $18.18 | 148,197 |
| 2024-06-05 | $18.20 | $18.23 | $18.17 | $18.23 | $18.23 | 117,134 |
| 2024-06-04 | $18.21 | $18.21 | $18.16 | $18.17 | $18.17 | 200,349 |
| 2024-06-03 | $18.19 | $18.19 | $18.11 | $18.16 | $18.16 | 194,285 |
| 2024-05-31 | $18.21 | $18.24 | $18.17 | $18.19 | $18.19 | 184,627 |
| 2024-05-30 | $18.24 | $18.24 | $18.16 | $18.22 | $18.22 | 136,956 |
| 2024-05-29 | $18.17 | $18.20 | $18.16 | $18.17 | $18.17 | 190,769 |
| 2024-05-28 | $18.20 | $18.23 | $18.19 | $18.19 | $18.19 | 100,473 |
| 2024-05-24 | $18.25 | $18.25 | $18.18 | $18.25 | $18.25 | 110,027 |
| 2024-05-23 | $18.29 | $18.29 | $18.18 | $18.22 | $18.22 | 123,130 |
| 2024-05-22 | $18.25 | $18.25 | $18.21 | $18.24 | $18.24 | 84,968 |
| 2024-05-21 | $18.28 | $18.28 | $18.23 | $18.23 | $18.23 | 186,934 |
| 2024-05-20 | $18.28 | $18.28 | $18.24 | $18.28 | $18.28 | 107,992 |
| 2024-05-17 | $18.25 | $18.25 | $18.20 | $18.24 | $18.24 | 81,206 |
| 2024-05-16 | $18.18 | $18.23 | $18.18 | $18.22 | $18.22 | 96,462 |
| 2024-05-15 | $18.22 | $18.22 | $18.15 | $18.19 | $18.19 | 169,120 |
| 2024-05-14 | $18.20 | $18.24 | $18.16 | $18.24 | $18.24 | 104,690 |
| 2024-05-13 | $18.19 | $18.19 | $18.13 | $18.16 | $18.16 | 151,746 |
| 2024-05-10 | $18.19 | $18.19 | $18.14 | $18.15 | $18.15 | 165,421 |
| 2024-05-09 | $18.09 | $18.14 | $18.09 | $18.13 | $18.13 | 342,654 |
| 2024-05-08 | $18.13 | $18.15 | $18.10 | $18.10 | $18.10 | 262,402 |
| 2024-05-07 | $18.15 | $18.15 | $18.10 | $18.12 | $18.12 | 406,398 |
| 2024-05-06 | $18.11 | $18.13 | $18.06 | $18.13 | $18.13 | 172,142 |
| 2024-05-03 | $18.08 | $18.08 | $18.04 | $18.05 | $18.05 | 189,331 |
| 2024-05-02 | $17.92 | $18.02 | $17.92 | $18.02 | $18.02 | 110,017 |
| 2024-05-01 | $17.93 | $17.95 | $17.89 | $17.93 | $17.93 | 176,788 |
| 2024-04-30 | $18.00 | $18.00 | $17.95 | $18.00 | $17.93 | 230,677 |
| 2024-04-29 | $17.96 | $17.99 | $17.92 | $17.99 | $17.99 | 146,641 |
| 2024-04-26 | $17.88 | $17.92 | $17.88 | $17.91 | $17.91 | 136,229 |
| 2024-04-25 | $17.87 | $17.90 | $17.86 | $17.90 | $17.90 | 125,879 |
| 2024-04-24 | $17.91 | $17.93 | $17.86 | $17.92 | $17.92 | 380,489 |
| 2024-04-23 | $17.83 | $17.89 | $17.83 | $17.87 | $17.87 | 120,887 |
| 2024-04-22 | $17.90 | $17.90 | $17.81 | $17.82 | $17.82 | 113,009 |
| 2024-04-19 | $17.90 | $17.90 | $17.83 | $17.85 | $17.85 | 116,170 |
| 2024-04-18 | $17.82 | $17.87 | $17.82 | $17.83 | $17.83 | 79,953 |
| 2024-04-17 | $17.81 | $17.87 | $17.81 | $17.87 | $17.87 | 354,374 |
| 2024-04-16 | $17.89 | $17.89 | $17.81 | $17.84 | $17.84 | 106,358 |
| 2024-04-15 | $17.98 | $17.98 | $17.87 | $17.88 | $17.88 | 141,102 |
| 2024-04-12 | $17.97 | $17.97 | $17.91 | $17.96 | $17.96 | 99,803 |
| 2024-04-11 | $17.95 | $17.97 | $17.94 | $17.95 | $17.95 | 198,335 |
| 2024-04-10 | $18.03 | $18.03 | $18.00 | $18.02 | $18.02 | 138,187 |
| 2024-04-09 | $18.05 | $18.05 | $18.01 | $18.02 | $18.02 | 183,985 |
| 2024-04-08 | $18.04 | $18.05 | $18.02 | $18.05 | $18.05 | 112,300 |
| 2024-04-05 | $18.03 | $18.04 | $18.00 | $18.04 | $18.04 | 402,748 |
| 2024-04-04 | $18.12 | $18.12 | $18.01 | $18.07 | $18.07 | 447,904 |
| 2024-04-03 | $18.11 | $18.11 | $18.02 | $18.03 | $18.03 | 176,077 |
| 2024-04-02 | $18.15 | $18.15 | $18.05 | $18.06 | $18.06 | 122,059 |
| 2024-04-01 | $18.14 | $18.14 | $18.07 | $18.08 | $18.08 | 91,278 |
| 2024-03-28 | $18.23 | $18.23 | $18.15 | $18.15 | $18.15 | 129,933 |
| 2024-03-27 | $18.19 | $18.19 | $18.13 | $18.15 | $18.15 | 157,659 |
| 2024-03-26 | $18.17 | $18.17 | $18.11 | $18.17 | $18.17 | 101,519 |
| 2024-03-25 | $18.13 | $18.15 | $18.09 | $18.15 | $18.15 | 146,844 |
| 2024-03-22 | $18.12 | $18.14 | $18.06 | $18.12 | $18.12 | 259,567 |
| 2024-03-21 | $18.08 | $18.08 | $18.02 | $18.06 | $18.06 | 113,012 |
| 2024-03-20 | $18.02 | $18.02 | $17.97 | $18.00 | $18.00 | 182,952 |
| 2024-03-19 | $18.00 | $18.01 | $17.96 | $17.99 | $17.99 | 144,685 |
| 2024-03-18 | $17.91 | $17.98 | $17.91 | $17.98 | $17.98 | 250,441 |
| 2024-03-15 | $17.98 | $17.98 | $17.94 | $17.96 | $17.96 | 166,040 |
| 2024-03-14 | $17.97 | $17.98 | $17.91 | $17.95 | $17.95 | 99,592 |
| 2024-03-13 | $17.96 | $17.97 | $17.93 | $17.95 | $17.95 | 292,015 |
| 2024-03-12 | $17.91 | $17.95 | $17.90 | $17.92 | $17.92 | 106,958 |
| 2024-03-11 | $17.95 | $17.95 | $17.89 | $17.90 | $17.90 | 113,095 |
| 2024-03-08 | $17.88 | $17.94 | $17.88 | $17.92 | $17.92 | 143,707 |
| 2024-03-07 | $17.93 | $17.93 | $17.89 | $17.91 | $17.91 | 161,859 |
| 2024-03-06 | $17.91 | $17.91 | $17.86 | $17.89 | $17.89 | 331,741 |
| 2024-03-05 | $17.91 | $17.91 | $17.86 | $17.86 | $17.86 | 174,015 |
| 2024-03-04 | $17.85 | $17.90 | $17.82 | $17.83 | $17.83 | 319,946 |
| 2024-03-01 | $17.90 | $17.90 | $17.85 | $17.88 | $17.88 | 125,807 |
| 2024-02-29 | $18.00 | $18.00 | $17.92 | $17.95 | $17.88 | 462,952 |
| 2024-02-28 | $18.00 | $18.00 | $17.93 | $17.96 | $17.89 | 224,708 |
| 2024-02-27 | $17.99 | $17.99 | $17.94 | $17.95 | $17.87 | 216,445 |
| 2024-02-26 | $17.92 | $17.95 | $17.92 | $17.95 | $17.88 | 330,805 |
| 2024-02-23 | $17.86 | $17.94 | $17.86 | $17.94 | $17.94 | 198,120 |
| 2024-02-22 | $17.91 | $17.92 | $17.87 | $17.92 | $17.92 | 206,440 |
| 2024-02-21 | $17.78 | $17.86 | $17.78 | $17.82 | $17.82 | 337,265 |
| 2024-02-20 | $17.74 | $17.82 | $17.74 | $17.77 | $17.77 | 319,894 |
| 2024-02-16 | $17.75 | $17.77 | $17.71 | $17.76 | $17.76 | 187,927 |
| 2024-02-15 | $17.74 | $17.76 | $17.69 | $17.76 | $17.76 | 245,863 |
| 2024-02-14 | $17.66 | $17.69 | $17.64 | $17.64 | $17.64 | 235,865 |
| 2024-02-13 | $17.69 | $17.72 | $17.68 | $17.72 | $17.72 | 196,678 |
| 2024-02-12 | $17.66 | $17.72 | $17.66 | $17.69 | $17.69 | 223,839 |
| 2024-02-09 | $17.70 | $17.73 | $17.68 | $17.73 | $17.73 | 156,142 |
| 2024-02-08 | $17.70 | $17.72 | $17.64 | $17.67 | $17.67 | 203,896 |
| 2024-02-07 | $17.74 | $17.74 | $17.69 | $17.73 | $17.73 | 128,091 |
| 2024-02-06 | $17.77 | $17.77 | $17.67 | $17.74 | $17.74 | 292,777 |
| 2024-02-05 | $17.74 | $17.79 | $17.72 | $17.74 | $17.74 | 193,912 |
| 2024-02-02 | $17.84 | $17.84 | $17.72 | $17.79 | $17.79 | 279,452 |
| 2024-02-01 | $17.84 | $17.85 | $17.80 | $17.80 | $17.80 | 105,809 |
| 2024-01-31 | $17.95 | $17.95 | $17.86 | $17.92 | $17.85 | 220,699 |
| 2024-01-30 | $17.87 | $17.94 | $17.87 | $17.87 | $17.80 | 276,195 |
| 2024-01-29 | $17.96 | $17.96 | $17.86 | $17.91 | $17.84 | 555,554 |
| 2024-01-26 | $17.86 | $17.90 | $17.81 | $17.90 | $17.83 | 381,831 |
| 2024-01-25 | $17.90 | $17.90 | $17.81 | $17.86 | $17.79 | 640,076 |
| 2024-01-24 | $17.82 | $17.82 | $17.72 | $17.79 | $17.72 | 154,950 |
| 2024-01-23 | $17.70 | $17.72 | $17.69 | $17.72 | $17.65 | 184,714 |
| 2024-01-22 | $17.72 | $17.72 | $17.66 | $17.70 | $17.63 | 1,463,717 |
| 2024-01-19 | $17.67 | $17.69 | $17.64 | $17.65 | $17.58 | 497,407 |
| 2024-01-18 | $17.67 | $17.67 | $17.60 | $17.65 | $17.58 | 203,195 |
| 2024-01-17 | $17.63 | $17.63 | $17.59 | $17.63 | $17.56 | 187,113 |
| 2024-01-16 | $17.66 | $17.66 | $17.58 | $17.63 | $17.56 | 164,381 |
| 2024-01-12 | $17.59 | $17.64 | $17.56 | $17.62 | $17.55 | 386,578 |
| 2024-01-11 | $17.62 | $17.64 | $17.59 | $17.64 | $17.57 | 338,602 |
| 2024-01-10 | $17.54 | $17.58 | $17.51 | $17.58 | $17.51 | 305,553 |
| 2024-01-09 | $17.50 | $17.53 | $15.19 | $17.53 | $17.46 | 150,050 |
| 2024-01-08 | $17.43 | $17.50 | $17.43 | $17.50 | $17.43 | 201,719 |
| 2024-01-05 | $17.46 | $17.51 | $17.43 | $17.51 | $17.51 | 252,973 |
| 2024-01-04 | $17.46 | $17.48 | $17.42 | $17.42 | $17.42 | 581,752 |
| 2024-01-03 | $17.50 | $17.50 | $17.44 | $17.46 | $17.46 | 656,780 |
| 2024-01-02 | $17.54 | $17.54 | $17.42 | $17.49 | $17.49 | 147,270 |
| 2023-12-29 | $17.48 | $17.56 | $17.48 | $17.51 | $17.51 | 836,916 |
| 2023-12-28 | $17.57 | $17.57 | $17.49 | $17.50 | $17.50 | 423,233 |
| 2023-12-27 | $17.52 | $17.54 | $17.47 | $17.51 | $17.51 | 347,474 |
| 2023-12-26 | $17.59 | $17.59 | $17.52 | $17.54 | $17.47 | 231,781 |
| 2023-12-22 | $17.51 | $17.55 | $17.50 | $17.53 | $17.46 | 864,037 |
| 2023-12-21 | $17.50 | $17.52 | $17.49 | $17.51 | $17.44 | 192,299 |
| 2023-12-20 | $17.54 | $17.54 | $17.47 | $17.50 | $17.43 | 225,549 |
| 2023-12-19 | $17.43 | $17.51 | $17.39 | $17.48 | $17.41 | 283,550 |
| 2023-12-18 | $17.41 | $17.51 | $17.41 | $17.46 | $17.39 | 269,401 |
| 2023-12-15 | $17.39 | $17.48 | $17.39 | $17.40 | $17.33 | 166,505 |
| 2023-12-14 | $17.32 | $17.42 | $17.32 | $17.41 | $17.34 | 273,057 |
| 2023-12-13 | $17.17 | $17.27 | $17.17 | $17.23 | $17.16 | 270,982 |
| 2023-12-12 | $17.20 | $17.22 | $17.16 | $17.18 | $17.18 | 439,303 |
| 2023-12-11 | $17.20 | $17.20 | $17.14 | $17.16 | $17.16 | 224,519 |
| 2023-12-08 | $17.10 | $17.17 | $17.07 | $17.11 | $17.11 | 577,762 |
| 2023-12-07 | $17.18 | $17.18 | $17.11 | $17.12 | $17.12 | 264,563 |
| 2023-12-06 | $17.10 | $17.13 | $17.06 | $17.10 | $17.10 | 235,393 |
| 2023-12-05 | $17.11 | $17.13 | $17.09 | $17.12 | $17.12 | 237,604 |
| 2023-12-04 | $17.11 | $17.11 | $17.06 | $17.07 | $17.07 | 230,115 |
| 2023-12-01 | $17.00 | $17.10 | $17.00 | $17.08 | $17.08 | 150,837 |
| 2023-11-30 | $17.12 | $17.12 | $17.07 | $17.09 | $17.02 | 207,430 |
| 2023-11-29 | $17.01 | $17.09 | $17.01 | $17.08 | $17.01 | 325,669 |
| 2023-11-28 | $16.99 | $17.04 | $16.96 | $17.00 | $16.93 | 794,698 |
| 2023-11-27 | $16.93 | $17.01 | $16.93 | $16.96 | $16.89 | 662,054 |
| 2023-11-24 | $16.91 | $16.98 | $16.91 | $16.96 | $16.89 | 26,113 |
| 2023-11-22 | $16.88 | $16.95 | $16.88 | $16.90 | $16.83 | 462,431 |
| 2023-11-21 | $16.89 | $16.94 | $16.86 | $16.88 | $16.81 | 274,794 |
| 2023-11-20 | $16.93 | $16.96 | $16.90 | $16.90 | $16.83 | 355,281 |
| 2023-11-17 | $16.90 | $16.95 | $16.88 | $16.95 | $16.88 | 967,630 |
| 2023-11-16 | $16.97 | $16.97 | $16.89 | $16.93 | $16.86 | 518,233 |
| 2023-11-15 | $16.93 | $16.93 | $16.84 | $16.90 | $16.83 | 400,889 |
| 2023-11-14 | $16.89 | $16.94 | $16.88 | $16.88 | $16.81 | 340,692 |
| 2023-11-13 | $16.79 | $16.82 | $16.77 | $16.82 | $16.75 | 129,226 |
| 2023-11-10 | $16.75 | $16.78 | $16.71 | $16.77 | $16.70 | 124,719 |
| 2023-11-09 | $16.72 | $16.76 | $16.66 | $16.71 | $16.64 | 170,690 |
| 2023-11-08 | $16.69 | $16.73 | $16.68 | $16.72 | $16.65 | 213,891 |
| 2023-11-07 | $16.74 | $16.74 | $16.67 | $16.71 | $16.64 | 342,981 |
| 2023-11-06 | $16.69 | $16.73 | $16.67 | $16.73 | $16.66 | 189,927 |
| 2023-11-03 | $16.70 | $16.70 | $16.61 | $16.64 | $16.57 | 405,952 |
| 2023-11-02 | $16.57 | $16.57 | $16.48 | $16.53 | $16.46 | 325,870 |
| 2023-11-01 | $16.34 | $16.39 | $16.32 | $16.36 | $16.29 | 319,438 |
| 2023-10-31 | $16.37 | $16.43 | $16.36 | $16.37 | $16.24 | 245,000 |
| 2023-10-30 | $16.37 | $16.41 | $16.34 | $16.40 | $16.27 | 257,718 |
| 2023-10-27 | $16.45 | $16.45 | $16.36 | $16.40 | $16.27 | 1,494,764 |
| 2023-10-26 | $16.34 | $16.40 | $16.34 | $16.39 | $16.26 | 244,906 |
| 2023-10-25 | $16.44 | $16.44 | $16.34 | $16.34 | $16.21 | 193,210 |
| 2023-10-24 | $16.38 | $16.41 | $16.34 | $16.39 | $16.26 | 278,401 |
| 2023-10-23 | $16.30 | $16.36 | $16.30 | $16.33 | $16.20 | 74,591 |
| 2023-10-20 | $16.31 | $16.40 | $16.31 | $16.36 | $16.23 | 1,260,702 |
| 2023-10-19 | $16.32 | $16.42 | $16.32 | $16.37 | $16.24 | 125,563 |
| 2023-10-18 | $16.39 | $16.48 | $16.37 | $16.37 | $16.24 | 154,691 |
| 2023-10-17 | $16.39 | $16.51 | $16.39 | $16.42 | $16.29 | 225,226 |
| 2023-10-16 | $16.45 | $16.53 | $16.44 | $16.47 | $16.34 | 113,114 |
| 2023-10-13 | $16.53 | $16.55 | $16.47 | $16.48 | $16.35 | 67,802 |
| 2023-10-12 | $16.49 | $16.54 | $16.49 | $16.52 | $16.39 | 79,693 |
| 2023-10-11 | $16.45 | $16.56 | $16.45 | $16.54 | $16.41 | 427,696 |
| 2023-10-10 | $16.44 | $16.52 | $16.40 | $16.48 | $16.35 | 211,603 |
| 2023-10-09 | $16.45 | $16.50 | $16.39 | $16.50 | $16.37 | 93,023 |
| 2023-10-06 | $16.50 | $16.50 | $16.41 | $16.42 | $16.42 | 121,795 |
| 2023-10-05 | $16.60 | $16.60 | $16.51 | $16.53 | $16.53 | 146,384 |
| 2023-10-04 | $16.70 | $16.70 | $16.53 | $16.59 | $16.59 | 188,084 |
| 2023-10-03 | $16.72 | $16.75 | $16.65 | $16.65 | $16.65 | 227,157 |
| 2023-10-02 | $16.72 | $16.76 | $16.67 | $16.70 | $16.70 | 169,895 |
| 2023-09-29 | $16.89 | $16.89 | $16.81 | $16.86 | $16.79 | 99,233 |
| 2023-09-28 | $16.96 | $16.96 | $16.81 | $16.89 | $16.82 | 339,693 |
| 2023-09-27 | $16.93 | $16.95 | $16.83 | $16.91 | $16.84 | 287,958 |
| 2023-09-26 | $16.91 | $16.95 | $16.85 | $16.89 | $16.82 | 507,989 |
| 2023-09-25 | $16.98 | $16.98 | $16.92 | $16.93 | $16.86 | 197,778 |
| 2023-09-22 | $16.89 | $16.96 | $16.89 | $16.94 | $16.87 | 65,790 |
| 2023-09-21 | $16.99 | $16.99 | $16.88 | $16.92 | $16.85 | 169,437 |
| 2023-09-20 | $17.02 | $17.05 | $17.00 | $17.00 | $16.93 | 202,084 |
| 2023-09-19 | $17.03 | $17.05 | $16.99 | $17.02 | $16.95 | 90,277 |
| 2023-09-18 | $17.04 | $17.06 | $17.02 | $17.05 | $17.05 | 70,174 |
| 2023-09-15 | $17.05 | $17.08 | $17.02 | $17.07 | $17.07 | 127,774 |
| 2023-09-14 | $17.08 | $17.08 | $17.03 | $17.04 | $17.04 | 81,830 |
| 2023-09-13 | $17.00 | $17.04 | $17.00 | $17.01 | $17.01 | 45,649 |
| 2023-09-12 | $17.03 | $17.03 | $17.00 | $17.03 | $17.03 | 109,273 |
| 2023-09-11 | $17.01 | $17.03 | $16.98 | $17.02 | $17.02 | 83,898 |
| 2023-09-08 | $17.03 | $17.03 | $16.97 | $16.97 | $16.97 | 218,825 |
| 2023-09-07 | $16.99 | $17.00 | $16.95 | $17.00 | $17.00 | 148,978 |
| 2023-09-06 | $17.04 | $17.04 | $16.96 | $16.97 | $16.97 | 96,352 |
| 2023-09-05 | $16.99 | $17.07 | $16.96 | $16.98 | $16.98 | 235,780 |
| 2023-09-01 | $17.06 | $17.06 | $16.96 | $17.01 | $17.01 | 260,726 |
| 2023-08-31 | $17.07 | $17.12 | $17.06 | $17.12 | $17.05 | 114,302 |
| 2023-08-30 | $17.07 | $17.08 | $17.01 | $17.07 | $17.00 | 143,158 |
| 2023-08-29 | $17.01 | $17.06 | $17.01 | $17.06 | $16.99 | 84,917 |
| 2023-08-28 | $16.99 | $17.04 | $16.99 | $17.04 | $16.97 | 110,502 |
| 2023-08-25 | $16.98 | $17.03 | $16.98 | $17.03 | $16.96 | 83,131 |
| 2023-08-24 | $17.04 | $17.04 | $17.00 | $17.00 | $16.93 | 147,195 |
| 2023-08-23 | $17.02 | $17.04 | $17.01 | $17.04 | $16.97 | 57,434 |
| 2023-08-22 | $17.08 | $17.08 | $17.00 | $17.04 | $16.97 | 137,463 |
| 2023-08-21 | $17.09 | $17.11 | $17.01 | $17.07 | $17.00 | 107,222 |
| 2023-08-18 | $17.03 | $17.08 | $17.02 | $17.05 | $16.98 | 118,199 |
| 2023-08-17 | $17.11 | $17.12 | $17.05 | $17.12 | $17.05 | 128,643 |
| 2023-08-16 | $17.10 | $17.12 | $17.10 | $17.11 | $17.04 | 47,679 |
| 2023-08-15 | $17.14 | $17.14 | $17.07 | $17.10 | $17.03 | 138,872 |
| 2023-08-14 | $17.18 | $17.18 | $17.13 | $17.14 | $17.07 | 95,648 |
| 2023-08-11 | $17.13 | $17.15 | $17.09 | $17.13 | $17.06 | 129,153 |
| 2023-08-10 | $17.12 | $17.16 | $17.12 | $17.16 | $17.09 | 112,727 |
| 2023-08-09 | $17.14 | $17.16 | $17.10 | $17.16 | $17.09 | 153,789 |
| 2023-08-08 | $17.16 | $17.18 | $17.09 | $17.14 | $17.07 | 409,068 |
| 2023-08-07 | $17.21 | $17.21 | $17.15 | $17.21 | $17.14 | 343,359 |
| 2023-08-04 | $17.19 | $17.19 | $17.16 | $17.19 | $17.12 | 401,323 |
| 2023-08-03 | $17.15 | $17.16 | $17.12 | $17.13 | $17.06 | 108,742 |
| 2023-08-02 | $17.24 | $17.24 | $17.15 | $17.15 | $17.08 | 174,476 |
| 2023-08-01 | $17.17 | $17.24 | $17.17 | $17.20 | $17.13 | 83,283 |
| 2023-07-31 | $17.28 | $17.30 | $17.21 | $17.30 | $17.15 | 84,191 |
| 2023-07-28 | $17.17 | $17.27 | $17.17 | $17.27 | $17.27 | 39,641 |
| 2023-07-27 | $17.22 | $17.22 | $17.17 | $17.22 | $17.22 | 95,962 |
| 2023-07-26 | $17.23 | $17.23 | $17.14 | $17.23 | $17.23 | 178,923 |
| 2023-07-25 | $17.15 | $17.15 | $17.09 | $17.11 | $17.11 | 110,660 |
| 2023-07-24 | $17.05 | $17.11 | $17.03 | $17.11 | $17.11 | 141,065 |
| 2023-07-21 | $17.04 | $17.06 | $17.01 | $17.06 | $17.06 | 74,379 |
| 2023-07-20 | $17.05 | $17.05 | $16.99 | $17.05 | $17.05 | 80,079 |
| 2023-07-19 | $17.02 | $17.08 | $16.97 | $17.05 | $17.05 | 193,431 |
| 2023-07-18 | $16.93 | $17.02 | $16.92 | $16.99 | $16.99 | 137,052 |
| 2023-07-17 | $16.98 | $16.98 | $16.93 | $16.96 | $16.96 | 108,608 |
| 2023-07-14 | $16.93 | $16.96 | $16.88 | $16.96 | $16.96 | 247,866 |
| 2023-07-13 | $16.98 | $17.03 | $16.93 | $17.01 | $17.01 | 171,594 |
| 2023-07-12 | $16.87 | $16.95 | $16.87 | $16.95 | $16.95 | 168,402 |
| 2023-07-11 | $16.76 | $16.89 | $16.76 | $16.88 | $16.88 | 264,364 |
| 2023-07-10 | $16.73 | $16.81 | $16.73 | $16.81 | $16.81 | 88,834 |
| 2023-07-07 | $16.80 | $16.80 | $16.73 | $16.77 | $16.77 | 173,912 |
| 2023-07-06 | $16.84 | $16.84 | $16.69 | $16.72 | $16.72 | 474,872 |
| 2023-07-05 | $16.87 | $16.89 | $16.84 | $16.88 | $16.88 | 108,474 |
| 2023-07-03 | $16.86 | $16.91 | $16.84 | $16.84 | $16.84 | 124,424 |
| 2023-06-30 | $16.87 | $16.98 | $16.87 | $16.95 | $16.89 | 210,387 |
| 2023-06-29 | $16.94 | $16.94 | $16.87 | $16.89 | $16.83 | 69,434 |
| 2023-06-28 | $16.86 | $16.92 | $16.85 | $16.92 | $16.86 | 87,554 |
| 2023-06-27 | $16.83 | $16.88 | $16.80 | $16.87 | $16.81 | 142,240 |
| 2023-06-26 | $16.81 | $16.87 | $16.81 | $16.84 | $16.78 | 253,375 |
| 2023-06-23 | $16.80 | $16.88 | $16.80 | $16.87 | $16.87 | 89,366 |
| 2023-06-22 | $16.82 | $16.90 | $16.82 | $16.85 | $16.85 | 146,846 |
| 2023-06-21 | $16.84 | $16.92 | $16.83 | $16.83 | $16.83 | 134,362 |
| 2023-06-20 | $16.89 | $16.95 | $16.85 | $16.93 | $16.93 | 176,186 |
| 2023-06-16 | $16.84 | $16.91 | $16.83 | $16.86 | $16.86 | 82,619 |
| 2023-06-15 | $16.91 | $16.92 | $16.84 | $16.84 | $16.84 | 129,933 |
| 2023-06-14 | $16.93 | $16.93 | $16.79 | $16.90 | $16.90 | 117,444 |
| 2023-06-13 | $16.99 | $16.99 | $16.86 | $16.88 | $16.88 | 170,294 |
| 2023-06-12 | $16.91 | $16.95 | $16.83 | $16.92 | $16.92 | 252,237 |
| 2023-06-09 | $16.87 | $16.93 | $16.85 | $16.85 | $16.85 | 115,354 |
| 2023-06-08 | $16.96 | $16.97 | $16.90 | $16.95 | $16.95 | 155,342 |
| 2023-06-07 | $16.95 | $16.95 | $16.87 | $16.90 | $16.90 | 164,814 |
| 2023-06-06 | $16.89 | $16.92 | $16.82 | $16.91 | $16.91 | 165,532 |
| 2023-06-05 | $16.86 | $16.87 | $16.83 | $16.87 | $16.87 | 140,469 |
| 2023-06-02 | $16.85 | $16.85 | $16.77 | $16.84 | $16.84 | 83,687 |
| 2023-06-01 | $16.80 | $16.82 | $16.75 | $16.80 | $16.80 | 107,992 |
| 2023-05-31 | $16.80 | $16.86 | $16.80 | $16.83 | $16.83 | 103,111 |
| 2023-05-30 | $16.72 | $16.87 | $16.72 | $16.82 | $16.82 | 310,267 |
| 2023-05-26 | $16.71 | $16.77 | $16.69 | $16.75 | $16.75 | 152,712 |
| 2023-05-25 | $16.66 | $16.71 | $16.66 | $16.71 | $16.71 | 145,154 |
| 2023-05-24 | $16.64 | $16.69 | $16.64 | $16.66 | $16.66 | 151,669 |
| 2023-05-23 | $16.59 | $16.72 | $16.59 | $16.64 | $16.64 | 140,837 |
| 2023-05-22 | $16.60 | $16.65 | $16.47 | $16.60 | $16.60 | 281,789 |
| 2023-05-19 | $16.54 | $16.62 | $16.51 | $16.51 | $16.51 | 565,665 |
| 2023-05-18 | $16.50 | $16.60 | $16.46 | $16.58 | $16.58 | 247,720 |
| 2023-05-17 | $16.41 | $16.54 | $16.35 | $16.50 | $16.50 | 170,615 |
| 2023-05-16 | $16.32 | $16.43 | $16.32 | $16.39 | $16.39 | 239,302 |
| 2023-05-15 | $16.35 | $16.43 | $16.31 | $16.33 | $16.33 | 284,449 |
| 2023-05-12 | $16.32 | $16.44 | $16.28 | $16.31 | $16.31 | 100,299 |
| 2023-05-11 | $16.40 | $16.40 | $16.30 | $16.36 | $16.36 | 98,875 |
| 2023-05-10 | $16.38 | $16.40 | $16.30 | $16.38 | $16.38 | 154,914 |
| 2023-05-09 | $16.35 | $16.35 | $16.27 | $16.32 | $16.32 | 123,456 |
| 2023-05-08 | $16.40 | $16.41 | $16.25 | $16.34 | $16.34 | 132,452 |
| 2023-05-05 | $16.42 | $16.44 | $16.32 | $16.39 | $16.39 | 318,208 |
| 2023-05-04 | $16.67 | $16.67 | $16.32 | $16.33 | $16.33 | 242,740 |
| 2023-05-03 | $16.75 | $16.80 | $16.70 | $16.70 | $16.70 | 144,763 |
| 2023-05-02 | $16.93 | $16.93 | $16.78 | $16.80 | $16.80 | 118,423 |
| 2023-05-01 | $16.94 | $16.94 | $16.86 | $16.87 | $16.87 | 85,672 |
| 2023-04-28 | $16.92 | $16.99 | $16.91 | $16.95 | $16.88 | 114,591 |
| 2023-04-27 | $16.88 | $17.02 | $16.88 | $16.98 | $16.91 | 115,463 |
| 2023-04-26 | $16.92 | $16.95 | $16.91 | $16.91 | $16.84 | 108,811 |
| 2023-04-25 | $17.01 | $17.01 | $16.94 | $16.99 | $16.92 | 106,215 |
| 2023-04-24 | $17.01 | $17.04 | $16.98 | $17.04 | $16.97 | 88,219 |
| 2023-04-21 | $17.06 | $17.06 | $16.96 | $16.99 | $16.99 | 145,408 |
| 2023-04-20 | $16.98 | $17.01 | $16.93 | $16.97 | $16.97 | 121,794 |
| 2023-04-19 | $16.97 | $16.97 | $16.90 | $16.97 | $16.97 | 156,822 |
| 2023-04-18 | $16.98 | $16.98 | $16.75 | $16.94 | $16.94 | 272,577 |
| 2023-04-17 | $16.96 | $16.96 | $16.88 | $16.92 | $16.92 | 164,352 |
| 2023-04-14 | $16.96 | $16.99 | $16.91 | $16.96 | $16.96 | 2,082,154 |
| 2023-04-13 | $16.86 | $16.96 | $16.86 | $16.92 | $16.92 | 186,508 |
| 2023-04-12 | $16.96 | $16.96 | $16.85 | $16.86 | $16.86 | 312,577 |
| 2023-04-11 | $16.87 | $16.91 | $16.85 | $16.89 | $16.89 | 225,331 |
| 2023-04-10 | $16.80 | $16.87 | $16.78 | $16.87 | $16.87 | 167,331 |
| 2023-04-06 | $16.86 | $16.86 | $16.80 | $16.83 | $16.83 | 115,951 |
| 2023-04-05 | $16.91 | $16.91 | $16.83 | $16.85 | $16.85 | 300,208 |
| 2023-04-04 | $16.96 | $16.96 | $16.85 | $16.89 | $16.89 | 172,962 |
| 2023-04-03 | $16.94 | $16.94 | $16.86 | $16.91 | $16.91 | 126,958 |
| 2023-03-31 | $16.99 | $16.99 | $16.87 | $16.99 | $16.93 | 494,100 |
| 2023-03-30 | $16.90 | $16.90 | $16.79 | $16.86 | $16.80 | 698,931 |
| 2023-03-29 | $16.73 | $16.80 | $16.67 | $16.80 | $16.74 | 357,788 |
| 2023-03-28 | $16.66 | $16.71 | $16.59 | $16.66 | $16.60 | 256,053 |
| 2023-03-27 | $16.69 | $16.69 | $16.50 | $16.63 | $16.57 | 178,477 |
| 2023-03-24 | $16.36 | $16.67 | $16.36 | $16.57 | $16.51 | 1,554,079 |
| 2023-03-23 | $16.79 | $16.79 | $16.53 | $16.61 | $16.55 | 719,781 |
| 2023-03-22 | $16.82 | $16.82 | $16.49 | $16.67 | $16.61 | 243,068 |
| 2023-03-21 | $16.42 | $16.67 | $16.40 | $16.62 | $16.55 | 287,600 |
| 2023-03-20 | $16.51 | $16.51 | $16.17 | $16.36 | $16.30 | 3,207,255 |
| 2023-03-17 | $16.65 | $16.65 | $16.39 | $16.47 | $16.41 | 200,051 |
| 2023-03-16 | $16.62 | $16.62 | $16.41 | $16.54 | $16.48 | 218,056 |
| 2023-03-15 | $16.73 | $16.81 | $16.48 | $16.52 | $16.46 | 632,018 |
| 2023-03-14 | $16.90 | $16.98 | $16.81 | $16.95 | $16.89 | 308,614 |
| 2023-03-13 | $16.92 | $16.97 | $16.65 | $16.65 | $16.59 | 197,071 |
| 2023-03-10 | $17.38 | $17.39 | $17.04 | $17.04 | $16.98 | 137,712 |
| 2023-03-09 | $17.48 | $17.50 | $17.38 | $17.39 | $17.33 | 127,671 |
| 2023-03-08 | $17.49 | $17.50 | $17.44 | $17.48 | $17.42 | 130,453 |
| 2023-03-07 | $17.51 | $17.52 | $17.45 | $17.45 | $17.39 | 202,984 |
| 2023-03-06 | $17.56 | $17.56 | $17.52 | $17.53 | $17.47 | 84,101 |
| 2023-03-03 | $17.53 | $17.60 | $17.51 | $17.56 | $17.50 | 196,842 |
| 2023-03-02 | $17.52 | $17.54 | $17.50 | $17.53 | $17.46 | 111,639 |
| 2023-03-01 | $17.53 | $17.54 | $17.51 | $17.54 | $17.48 | 54,143 |
| 2023-02-28 | $17.61 | $17.64 | $17.61 | $17.61 | $17.47 | 58,351 |
| 2023-02-27 | $17.63 | $17.63 | $17.58 | $17.62 | $17.48 | 67,405 |
| 2023-02-24 | $17.56 | $17.62 | $17.56 | $17.61 | $17.47 | 125,752 |
| 2023-02-23 | $17.59 | $17.65 | $17.57 | $17.63 | $17.49 | 118,455 |
| 2023-02-22 | $17.58 | $17.60 | $17.57 | $17.58 | $17.44 | 185,057 |
| 2023-02-21 | $17.62 | $17.62 | $17.55 | $17.59 | $17.45 | 181,976 |
| 2023-02-17 | $17.67 | $17.70 | $17.64 | $17.67 | $17.53 | 67,578 |
| 2023-02-16 | $17.73 | $17.74 | $17.60 | $17.67 | $17.53 | 675,237 |
| 2023-02-15 | $17.76 | $17.77 | $17.74 | $17.75 | $17.61 | 145,108 |
| 2023-02-14 | $17.82 | $17.83 | $17.75 | $17.81 | $17.67 | 128,806 |
| 2023-02-13 | $17.80 | $17.84 | $17.77 | $17.83 | $17.69 | 169,627 |
| 2023-02-10 | $17.84 | $17.84 | $17.79 | $17.80 | $17.80 | 82,710 |
| 2023-02-09 | $17.91 | $17.91 | $17.82 | $17.84 | $17.84 | 186,909 |
| 2023-02-08 | $17.94 | $17.94 | $17.86 | $17.88 | $17.88 | 1,632,310 |
| 2023-02-07 | $17.99 | $17.99 | $17.91 | $17.93 | $17.93 | 152,740 |
| 2023-02-06 | $17.97 | $18.00 | $17.97 | $17.99 | $17.99 | 117,412 |
| 2023-02-03 | $18.01 | $18.04 | $17.99 | $18.00 | $18.00 | 236,346 |
| 2023-02-02 | $17.98 | $18.10 | $17.96 | $18.06 | $18.06 | 387,748 |
| 2023-02-01 | $17.94 | $18.04 | $17.82 | $17.96 | $17.96 | 183,536 |
| 2023-01-31 | $17.95 | $18.02 | $17.95 | $18.01 | $17.94 | 236,744 |
| 2023-01-30 | $17.99 | $17.99 | $17.93 | $17.97 | $17.90 | 255,965 |
| 2023-01-27 | $17.92 | $17.99 | $17.91 | $17.95 | $17.88 | 146,399 |
| 2023-01-26 | $17.86 | $17.95 | $17.86 | $17.93 | $17.86 | 116,797 |
| 2023-01-25 | $17.89 | $17.92 | $17.82 | $17.87 | $17.80 | 235,422 |
| 2023-01-24 | $17.87 | $17.90 | $17.77 | $17.90 | $17.83 | 95,853 |
| 2023-01-23 | $17.85 | $17.87 | $17.80 | $17.87 | $17.80 | 124,643 |
| 2023-01-20 | $17.84 | $17.84 | $17.74 | $17.82 | $17.75 | 63,957 |
| 2023-01-19 | $17.76 | $17.84 | $17.76 | $17.82 | $17.75 | 211,888 |
| 2023-01-18 | $17.73 | $17.84 | $17.73 | $17.82 | $17.75 | 78,129 |
| 2023-01-17 | $17.61 | $17.74 | $17.60 | $17.73 | $17.66 | 122,863 |
| 2023-01-13 | $17.57 | $17.66 | $17.57 | $17.64 | $17.57 | 65,571 |
| 2023-01-12 | $17.53 | $17.63 | $17.51 | $17.62 | $17.55 | 142,969 |
| 2023-01-11 | $17.45 | $17.54 | $17.43 | $17.53 | $17.46 | 105,354 |
| 2023-01-10 | $17.38 | $17.43 | $17.31 | $17.37 | $17.30 | 272,105 |
| 2023-01-09 | $17.27 | $17.36 | $17.27 | $17.31 | $17.24 | 239,741 |
| 2023-01-06 | $17.19 | $17.34 | $17.18 | $17.33 | $17.26 | 88,248 |
| 2023-01-05 | $17.19 | $17.24 | $17.15 | $17.22 | $17.15 | 219,035 |
| 2023-01-04 | $17.17 | $17.25 | $17.14 | $17.18 | $17.11 | 198,288 |
| 2023-01-03 | $17.21 | $17.21 | $17.08 | $17.20 | $17.13 | 156,969 |
| 2022-12-30 | $17.12 | $17.16 | $17.09 | $17.11 | $17.04 | 255,006 |
| 2022-12-29 | $17.13 | $17.22 | $17.12 | $17.14 | $17.07 | 157,564 |
| 2022-12-28 | $17.20 | $17.23 | $17.12 | $17.18 | $17.11 | 239,048 |
| 2022-12-27 | $17.21 | $17.28 | $17.19 | $17.19 | $17.06 | 215,078 |
| 2022-12-23 | $17.20 | $17.28 | $17.20 | $17.23 | $17.10 | 120,422 |
| 2022-12-22 | $17.27 | $17.32 | $17.21 | $17.23 | $17.10 | 107,000 |
| 2022-12-21 | $17.30 | $17.30 | $17.20 | $17.25 | $17.12 | 254,449 |
| 2022-12-20 | $17.23 | $17.29 | $17.19 | $17.25 | $17.12 | 333,092 |
| 2022-12-19 | $17.28 | $17.31 | $17.23 | $17.25 | $17.12 | 1,841,874 |
| 2022-12-16 | $17.30 | $17.36 | $17.27 | $17.29 | $17.16 | 328,280 |
| 2022-12-15 | $17.38 | $17.38 | $17.30 | $17.31 | $17.18 | 699,304 |
| 2022-12-14 | $17.37 | $17.37 | $17.24 | $17.35 | $17.21 | 433,555 |
| 2022-12-13 | $17.41 | $17.43 | $17.28 | $17.37 | $17.37 | 158,548 |
| 2022-12-12 | $17.25 | $17.28 | $17.14 | $17.23 | $17.23 | 402,344 |
| 2022-12-09 | $17.15 | $17.26 | $17.12 | $17.19 | $17.19 | 203,405 |
| 2022-12-08 | $17.14 | $17.24 | $17.14 | $17.17 | $17.17 | 629,953 |
| 2022-12-07 | $17.13 | $17.19 | $17.11 | $17.15 | $17.15 | 281,026 |
| 2022-12-06 | $17.04 | $17.19 | $17.04 | $17.18 | $17.18 | 636,583 |
| 2022-12-05 | $17.01 | $17.08 | $16.98 | $16.98 | $16.98 | 443,735 |
| 2022-12-02 | $17.03 | $17.07 | $16.99 | $17.04 | $17.04 | 390,614 |
| 2022-12-01 | $16.97 | $17.06 | $16.95 | $17.04 | $17.04 | 298,565 |
| 2022-11-30 | $17.00 | $17.11 | $16.93 | $17.09 | $17.02 | 201,466 |
| 2022-11-29 | $16.91 | $17.03 | $16.90 | $17.00 | $16.93 | 279,651 |
| 2022-11-28 | $16.93 | $17.04 | $16.93 | $17.00 | $16.93 | 142,127 |
| 2022-11-25 | $16.95 | $17.04 | $16.95 | $17.03 | $17.03 | 25,448 |
| 2022-11-23 | $17.01 | $17.05 | $16.91 | $17.04 | $17.04 | 202,936 |
| 2022-11-22 | $17.00 | $17.03 | $16.86 | $16.98 | $16.98 | 378,565 |
| 2022-11-21 | $16.88 | $16.98 | $16.87 | $16.94 | $16.94 | 461,103 |
| 2022-11-18 | $16.85 | $16.94 | $16.85 | $16.88 | $16.88 | 128,472 |
| 2022-11-17 | $16.90 | $16.94 | $16.85 | $16.86 | $16.86 | 259,035 |
| 2022-11-16 | $16.87 | $16.95 | $16.87 | $16.92 | $16.92 | 150,350 |
| 2022-11-15 | $17.03 | $17.03 | $16.84 | $16.91 | $16.91 | 170,668 |
| 2022-11-14 | $16.90 | $16.98 | $16.87 | $16.94 | $16.94 | 380,901 |
| 2022-11-11 | $17.05 | $17.05 | $16.89 | $16.91 | $16.91 | 274,127 |
| 2022-11-10 | $16.72 | $16.97 | $16.72 | $16.93 | $16.93 | 332,219 |
| 2022-11-09 | $16.67 | $16.70 | $16.59 | $16.69 | $16.69 | 125,359 |
| 2022-11-08 | $16.63 | $16.71 | $16.59 | $16.67 | $16.67 | 383,486 |
| 2022-11-07 | $16.62 | $16.70 | $16.60 | $16.61 | $16.61 | 92,271 |
| 2022-11-04 | $16.62 | $16.69 | $16.55 | $16.67 | $16.67 | 527,542 |
| 2022-11-03 | $16.57 | $16.63 | $16.54 | $16.55 | $16.55 | 69,018 |
| 2022-11-02 | $16.64 | $16.75 | $16.61 | $16.63 | $16.63 | 130,611 |
| 2022-11-01 | $16.59 | $16.70 | $16.52 | $16.64 | $16.64 | 100,636 |
| 2022-10-31 | $16.64 | $16.69 | $16.62 | $16.67 | $16.61 | 69,923 |
| 2022-10-28 | $16.61 | $16.71 | $16.61 | $16.65 | $16.59 | 71,443 |
| 2022-10-27 | $16.59 | $16.67 | $16.56 | $16.63 | $16.57 | 696,282 |
| 2022-10-26 | $16.60 | $16.64 | $16.55 | $16.60 | $16.54 | 420,490 |
| 2022-10-25 | $16.58 | $16.66 | $16.53 | $16.55 | $16.49 | 479,854 |
| 2022-10-24 | $16.61 | $16.63 | $16.54 | $16.58 | $16.52 | 198,016 |
| 2022-10-21 | $16.60 | $16.66 | $16.57 | $16.66 | $16.60 | 230,227 |
| 2022-10-20 | $16.68 | $16.71 | $16.60 | $16.63 | $16.57 | 113,145 |
| 2022-10-19 | $16.70 | $16.74 | $16.65 | $16.65 | $16.59 | 125,719 |
| 2022-10-18 | $16.72 | $16.78 | $16.65 | $16.74 | $16.68 | 261,762 |
| 2022-10-17 | $16.72 | $16.77 | $16.67 | $16.69 | $16.63 | 89,471 |
| 2022-10-14 | $16.65 | $16.74 | $16.59 | $16.73 | $16.73 | 214,718 |
| 2022-10-13 | $16.68 | $16.76 | $16.62 | $16.68 | $16.68 | 605,098 |
| 2022-10-12 | $16.74 | $16.81 | $16.70 | $16.75 | $16.75 | 162,759 |
| 2022-10-11 | $16.80 | $16.88 | $16.75 | $16.79 | $16.79 | 70,308 |
| 2022-10-10 | $16.84 | $16.85 | $16.78 | $16.80 | $16.80 | 39,280 |
| 2022-10-07 | $16.83 | $16.91 | $16.81 | $16.84 | $16.84 | 81,844 |
| 2022-10-06 | $16.87 | $16.94 | $16.85 | $16.85 | $16.85 | 105,597 |
| 2022-10-05 | $16.86 | $16.95 | $16.77 | $16.90 | $16.90 | 91,563 |
| 2022-10-04 | $16.84 | $16.88 | $16.81 | $16.84 | $16.84 | 65,283 |
| 2022-10-03 | $16.77 | $16.82 | $16.74 | $16.74 | $16.74 | 73,857 |
| 2022-09-30 | $16.87 | $16.89 | $16.77 | $16.78 | $16.78 | 65,207 |
| 2022-09-29 | $16.93 | $16.93 | $16.84 | $16.84 | $16.84 | 40,160 |
| 2022-09-28 | $16.97 | $17.02 | $16.95 | $16.97 | $16.97 | 139,766 |
| 2022-09-27 | $17.08 | $17.19 | $16.97 | $16.98 | $16.98 | 403,797 |
| 2022-09-26 | $17.16 | $17.20 | $17.10 | $17.10 | $17.10 | 65,118 |
| 2022-09-23 | $17.28 | $17.31 | $17.20 | $17.22 | $17.22 | 82,243 |
| 2022-09-22 | $17.33 | $17.38 | $17.30 | $17.30 | $17.30 | 31,047 |
| 2022-09-21 | $17.47 | $17.48 | $17.32 | $17.38 | $17.38 | 120,111 |
| 2022-09-20 | $17.47 | $17.48 | $17.39 | $17.39 | $17.39 | 76,493 |
| 2022-09-19 | $17.48 | $17.55 | $17.44 | $17.46 | $17.46 | 63,886 |
| 2022-09-16 | $17.55 | $17.56 | $17.46 | $17.55 | $17.55 | 57,197 |
| 2022-09-15 | $17.50 | $17.57 | $17.48 | $17.51 | $17.51 | 50,775 |
| 2022-09-14 | $17.49 | $17.57 | $17.48 | $17.48 | $17.48 | 100,455 |
| 2022-09-13 | $17.56 | $17.57 | $17.46 | $17.49 | $17.49 | 62,721 |
| 2022-09-12 | $17.53 | $17.65 | $17.53 | $17.59 | $17.59 | 95,827 |
| 2022-09-09 | $17.50 | $17.56 | $17.50 | $17.53 | $17.53 | 53,454 |
| 2022-09-08 | $17.54 | $17.56 | $17.46 | $17.55 | $17.55 | 101,658 |
| 2022-09-07 | $17.51 | $17.58 | $17.43 | $17.49 | $17.49 | 252,706 |
| 2022-09-06 | $17.55 | $17.61 | $17.47 | $17.49 | $17.49 | 122,829 |
| 2022-09-02 | $17.64 | $17.64 | $17.57 | $17.61 | $17.61 | 82,927 |
| 2022-09-01 | $17.69 | $17.69 | $17.54 | $17.61 | $17.61 | 2,325,981 |
| 2022-08-31 | $17.77 | $17.83 | $17.71 | $17.72 | $17.65 | 45,417 |
| 2022-08-30 | $17.81 | $17.87 | $17.76 | $17.86 | $17.79 | 152,904 |
| 2022-08-29 | $17.89 | $17.94 | $17.81 | $17.89 | $17.82 | 111,807 |
| 2022-08-26 | $17.96 | $17.99 | $17.88 | $17.90 | $17.83 | 88,159 |
| 2022-08-25 | $17.97 | $17.98 | $17.89 | $17.96 | $17.89 | 110,460 |
| 2022-08-24 | $17.95 | $17.97 | $17.89 | $17.93 | $17.86 | 261,134 |
| 2022-08-23 | $18.00 | $18.01 | $17.89 | $17.90 | $17.83 | 76,132 |
| 2022-08-22 | $18.02 | $18.08 | $17.95 | $18.04 | $17.97 | 64,406 |
| 2022-08-19 | $18.14 | $18.14 | $18.08 | $18.09 | $18.02 | 85,320 |
| 2022-08-18 | $18.16 | $18.17 | $18.07 | $18.16 | $18.09 | 111,807 |
| 2022-08-17 | $18.20 | $18.20 | $18.10 | $18.11 | $18.04 | 146,196 |
| 2022-08-16 | $18.21 | $18.22 | $18.13 | $18.20 | $18.13 | 126,394 |
| 2022-08-15 | $18.22 | $18.22 | $18.15 | $18.16 | $18.09 | 111,060 |
| 2022-08-12 | $18.21 | $18.23 | $18.16 | $18.23 | $18.16 | 38,835 |
| 2022-08-11 | $18.12 | $18.19 | $18.08 | $18.09 | $18.02 | 262,646 |
| 2022-08-10 | $18.14 | $18.14 | $18.07 | $18.12 | $18.05 | 68,729 |
| 2022-08-09 | $18.01 | $18.07 | $18.00 | $18.04 | $17.97 | 116,336 |
| 2022-08-08 | $18.07 | $18.13 | $18.01 | $18.04 | $17.97 | 154,539 |
| 2022-08-05 | $18.09 | $18.14 | $18.03 | $18.08 | $18.01 | 224,668 |
| 2022-08-04 | $18.11 | $18.14 | $18.03 | $18.14 | $18.07 | 66,078 |
| 2022-08-03 | $18.05 | $18.09 | $17.97 | $18.09 | $18.02 | 144,708 |
| 2022-08-02 | $18.02 | $18.06 | $17.94 | $18.00 | $17.93 | 151,826 |
| 2022-08-01 | $18.04 | $18.05 | $17.99 | $18.02 | $17.95 | 312,418 |
| 2022-07-29 | $17.96 | $18.09 | $17.96 | $18.09 | $17.96 | 2,083,447 |
| 2022-07-28 | $17.93 | $18.00 | $17.85 | $18.00 | $17.87 | 596,406 |
| 2022-07-27 | $17.79 | $17.90 | $17.79 | $17.87 | $17.74 | 81,091 |
| 2022-07-26 | $17.77 | $17.91 | $17.75 | $17.75 | $17.62 | 291,991 |
| 2022-07-25 | $17.74 | $17.84 | $17.74 | $17.82 | $17.68 | 89,865 |
| 2022-07-22 | $17.75 | $17.77 | $17.71 | $17.74 | $17.61 | 252,007 |
| 2022-07-21 | $17.60 | $17.71 | $17.60 | $17.71 | $17.58 | 49,949 |
| 2022-07-20 | $17.50 | $17.63 | $17.47 | $17.62 | $17.49 | 44,775 |
| 2022-07-19 | $17.47 | $17.50 | $17.41 | $17.47 | $17.34 | 93,006 |
| 2022-07-18 | $17.38 | $17.44 | $17.31 | $17.43 | $17.30 | 188,384 |
| 2022-07-15 | $17.36 | $17.37 | $17.30 | $17.36 | $17.23 | 46,167 |
| 2022-07-14 | $17.30 | $17.34 | $17.22 | $17.33 | $17.20 | 66,783 |
| 2022-07-13 | $17.25 | $17.34 | $17.25 | $17.32 | $17.19 | 50,603 |
| 2022-07-12 | $17.24 | $17.31 | $17.23 | $17.24 | $17.11 | 71,293 |
| 2022-07-11 | $17.29 | $17.30 | $17.21 | $17.29 | $17.16 | 68,056 |
| 2022-07-08 | $17.23 | $17.28 | $17.19 | $17.26 | $17.13 | 179,409 |
| 2022-07-07 | $17.22 | $17.23 | $17.15 | $17.20 | $17.07 | 95,976 |
| 2022-07-06 | $17.15 | $17.21 | $17.09 | $17.13 | $17.00 | 124,167 |
| 2022-07-05 | $17.19 | $17.21 | $17.12 | $17.20 | $17.07 | 237,683 |
| 2022-07-01 | $17.15 | $17.27 | $17.14 | $17.20 | $17.07 | 282,214 |
| 2022-06-30 | $17.21 | $17.29 | $17.20 | $17.26 | $17.07 | 142,417 |
| 2022-06-29 | $17.19 | $17.30 | $17.19 | $17.29 | $17.10 | 173,033 |
| 2022-06-28 | $17.30 | $17.33 | $17.21 | $17.23 | $17.04 | 126,936 |
| 2022-06-27 | $17.20 | $17.32 | $17.18 | $17.28 | $17.09 | 176,900 |
| 2022-06-24 | $17.25 | $17.33 | $17.17 | $17.30 | $17.11 | 153,725 |
| 2022-06-23 | $17.20 | $17.28 | $17.15 | $17.21 | $17.02 | 123,086 |
| 2022-06-22 | $17.13 | $17.31 | $17.11 | $17.22 | $17.02 | 184,235 |
| 2022-06-21 | $17.24 | $17.29 | $17.16 | $17.18 | $16.99 | 572,633 |
| 2022-06-17 | $17.33 | $17.33 | $17.23 | $17.26 | $17.07 | 89,149 |
| 2022-06-16 | $17.43 | $17.46 | $17.34 | $17.44 | $17.24 | 114,932 |
| 2022-06-15 | $17.48 | $17.59 | $17.42 | $17.48 | $17.29 | 617,834 |
| 2022-06-14 | $17.55 | $17.57 | $17.42 | $17.50 | $17.31 | 111,155 |
| 2022-06-13 | $17.71 | $17.74 | $17.54 | $17.56 | $17.37 | 232,245 |
| 2022-06-10 | $17.99 | $17.99 | $17.85 | $17.85 | $17.65 | 164,365 |
| 2022-06-09 | $17.96 | $18.00 | $17.92 | $17.96 | $17.76 | 66,422 |
| 2022-06-08 | $17.98 | $18.00 | $17.93 | $18.00 | $17.80 | 70,533 |
| 2022-06-07 | $17.94 | $18.00 | $17.94 | $17.98 | $17.78 | 74,227 |
| 2022-06-06 | $17.98 | $17.99 | $17.95 | $17.98 | $17.78 | 102,472 |
| 2022-06-03 | $17.96 | $17.97 | $17.86 | $17.94 | $17.74 | 79,234 |
| 2022-06-02 | $17.91 | $18.03 | $17.90 | $17.99 | $17.79 | 58,082 |
| 2022-06-01 | $17.93 | $17.99 | $17.88 | $17.95 | $17.75 | 92,489 |
| 2022-05-31 | $17.93 | $18.05 | $17.92 | $17.94 | $17.68 | 133,181 |
| 2022-05-27 | $17.95 | $18.02 | $17.87 | $18.00 | $17.73 | 167,361 |
| 2022-05-26 | $17.72 | $17.91 | $17.69 | $17.89 | $17.63 | 569,443 |
| 2022-05-25 | $17.65 | $17.75 | $17.63 | $17.75 | $17.49 | 101,338 |
| 2022-05-24 | $17.62 | $17.64 | $17.54 | $17.61 | $17.35 | 340,752 |
| 2022-05-23 | $17.66 | $17.70 | $17.60 | $17.60 | $17.34 | 69,903 |
| 2022-05-20 | $17.65 | $17.74 | $17.64 | $17.72 | $17.46 | 110,555 |
| 2022-05-19 | $17.67 | $17.75 | $17.67 | $17.67 | $17.41 | 101,933 |
| 2022-05-18 | $17.78 | $17.85 | $17.77 | $17.77 | $17.51 | 82,385 |
| 2022-05-17 | $17.88 | $17.88 | $17.78 | $17.87 | $17.61 | 122,090 |
| 2022-05-16 | $17.81 | $18.01 | $17.78 | $17.80 | $17.54 | 510,570 |
| 2022-05-13 | $17.82 | $17.87 | $17.78 | $17.84 | $17.57 | 114,661 |
| 2022-05-12 | $17.84 | $17.92 | $17.79 | $17.79 | $17.53 | 80,100 |
| 2022-05-11 | $17.90 | $17.97 | $17.85 | $17.85 | $17.59 | 336,558 |
| 2022-05-10 | $17.96 | $18.01 | $17.89 | $17.93 | $17.67 | 122,364 |
| 2022-05-09 | $18.01 | $18.01 | $17.93 | $18.01 | $17.74 | 116,270 |
| 2022-05-06 | $18.03 | $18.13 | $18.03 | $18.08 | $17.81 | 159,970 |
| 2022-05-05 | $18.15 | $18.16 | $18.03 | $18.08 | $17.81 | 249,894 |
| 2022-05-04 | $18.07 | $18.20 | $18.05 | $18.16 | $17.89 | 113,006 |
| 2022-05-03 | $18.14 | $18.20 | $18.08 | $18.08 | $17.81 | 526,825 |
| 2022-05-02 | $18.23 | $18.23 | $18.12 | $18.12 | $17.85 | 76,792 |
| 2022-04-29 | $18.31 | $18.36 | $18.25 | $18.33 | $17.99 | 43,138 |
| 2022-04-28 | $18.45 | $18.45 | $18.34 | $18.36 | $18.02 | 99,181 |
| 2022-04-27 | $18.46 | $18.47 | $18.37 | $18.37 | $18.03 | 57,131 |
| 2022-04-26 | $18.46 | $18.46 | $18.36 | $18.40 | $18.06 | 127,620 |
| 2022-04-25 | $18.40 | $18.44 | $18.37 | $18.38 | $18.04 | 96,723 |
| 2022-04-22 | $18.49 | $18.49 | $18.37 | $18.46 | $18.12 | 119,497 |
| 2022-04-21 | $18.51 | $18.54 | $18.44 | $18.44 | $18.10 | 154,189 |
| 2022-04-20 | $18.52 | $18.58 | $18.50 | $18.56 | $18.22 | 138,432 |
| 2022-04-19 | $18.60 | $18.63 | $18.53 | $18.54 | $18.20 | 60,723 |
| 2022-04-18 | $18.60 | $18.69 | $18.60 | $18.61 | $18.27 | 121,558 |
| 2022-04-14 | $18.69 | $18.69 | $18.61 | $18.64 | $18.29 | 177,460 |
| 2022-04-13 | $18.76 | $18.78 | $18.65 | $18.68 | $18.33 | 597,627 |
| 2022-04-12 | $18.81 | $18.81 | $18.70 | $18.70 | $18.35 | 83,066 |
| 2022-04-11 | $18.83 | $18.84 | $18.76 | $18.76 | $18.41 | 67,627 |
| 2022-04-08 | $18.87 | $18.93 | $18.84 | $18.86 | $18.51 | 220,131 |
| 2022-04-07 | $18.91 | $18.91 | $18.85 | $18.91 | $18.56 | 158,830 |
| 2022-04-06 | $18.92 | $18.94 | $18.88 | $18.89 | $18.54 | 388,585 |
| 2022-04-05 | $18.97 | $19.01 | $18.93 | $18.93 | $18.58 | 159,676 |
| 2022-04-04 | $19.01 | $19.02 | $18.96 | $18.98 | $18.63 | 289,471 |
| 2022-04-01 | $19.01 | $19.01 | $18.95 | $18.95 | $18.60 | 173,100 |
| 2022-03-31 | $19.03 | $19.05 | $18.99 | $18.99 | $18.57 | 647,988 |
| 2022-03-30 | $18.96 | $19.04 | $18.96 | $19.04 | $18.62 | 221,168 |
| 2022-03-29 | $18.95 | $19.00 | $18.91 | $18.98 | $18.56 | 186,479 |
| 2022-03-28 | $18.84 | $18.93 | $18.84 | $18.93 | $18.51 | 538,299 |
| 2022-03-25 | $18.86 | $18.87 | $18.80 | $18.85 | $18.44 | 113,947 |
| 2022-03-24 | $18.87 | $18.92 | $18.85 | $18.87 | $18.46 | 138,995 |
| 2022-03-23 | $18.80 | $18.91 | $18.79 | $18.89 | $18.48 | 90,897 |
| 2022-03-22 | $18.83 | $18.84 | $18.78 | $18.83 | $18.42 | 61,371 |
| 2022-03-21 | $18.83 | $18.86 | $18.75 | $18.75 | $18.34 | 165,591 |
| 2022-03-18 | $18.83 | $18.88 | $18.83 | $18.86 | $18.45 | 102,835 |
| 2022-03-17 | $18.74 | $18.85 | $18.74 | $18.85 | $18.44 | 164,719 |
| 2022-03-16 | $18.67 | $18.78 | $18.65 | $18.75 | $18.34 | 122,148 |
| 2022-03-15 | $18.74 | $18.80 | $18.63 | $18.65 | $18.24 | 321,047 |
| 2022-03-14 | $18.75 | $18.79 | $18.68 | $18.69 | $18.28 | 76,372 |
| 2022-03-11 | $18.86 | $18.87 | $18.79 | $18.79 | $18.38 | 99,036 |
| 2022-03-10 | $18.86 | $18.90 | $18.80 | $18.89 | $18.48 | 654,793 |
| 2022-03-09 | $18.94 | $18.95 | $18.88 | $18.88 | $18.47 | 152,057 |
| 2022-03-08 | $18.90 | $18.90 | $18.85 | $18.86 | $18.45 | 188,190 |
| 2022-03-07 | $18.95 | $18.98 | $18.89 | $18.90 | $18.48 | 105,545 |
| 2022-03-04 | $19.08 | $19.08 | $19.00 | $19.03 | $18.61 | 122,125 |
| 2022-03-03 | $19.11 | $19.11 | $19.04 | $19.09 | $18.67 | 208,666 |
| 2022-03-02 | $19.03 | $19.08 | $19.03 | $19.04 | $18.62 | 52,362 |
| 2022-03-01 | $19.06 | $19.10 | $19.05 | $19.07 | $18.65 | 65,190 |
| 2022-02-28 | $19.12 | $19.19 | $19.10 | $19.17 | $18.68 | 145,140 |
| 2022-02-25 | $19.13 | $19.13 | $19.06 | $19.10 | $18.61 | 185,811 |
| 2022-02-24 | $19.07 | $19.11 | $18.99 | $19.02 | $18.54 | 403,993 |
| 2022-02-23 | $19.15 | $19.18 | $19.12 | $19.14 | $18.65 | 140,299 |
| 2022-02-22 | $19.19 | $19.19 | $19.11 | $19.18 | $18.69 | 94,422 |
| 2022-02-18 | $19.16 | $19.20 | $19.14 | $19.18 | $18.69 | 81,075 |
| 2022-02-17 | $19.22 | $19.22 | $19.12 | $19.14 | $18.65 | 178,699 |
| 2022-02-16 | $19.23 | $19.23 | $19.09 | $19.17 | $18.68 | 210,588 |
| 2022-02-15 | $19.15 | $19.20 | $19.14 | $19.17 | $18.68 | 92,922 |
| 2022-02-14 | $19.24 | $19.25 | $19.13 | $19.15 | $18.66 | 112,206 |
| 2022-02-11 | $19.34 | $19.34 | $19.25 | $19.26 | $18.77 | 116,598 |
| 2022-02-10 | $19.44 | $19.44 | $19.30 | $19.31 | $18.82 | 1,485,947 |
| 2022-02-09 | $19.48 | $19.50 | $19.46 | $19.49 | $18.99 | 79,568 |
| 2022-02-08 | $19.51 | $19.51 | $19.44 | $19.46 | $18.96 | 103,484 |
| 2022-02-07 | $19.54 | $19.56 | $19.54 | $19.55 | $19.05 | 77,176 |
| 2022-02-04 | $19.68 | $19.68 | $19.56 | $19.60 | $19.10 | 186,848 |
| 2022-02-03 | $19.72 | $19.74 | $19.72 | $19.73 | $19.23 | 121,493 |
| 2022-02-02 | $19.82 | $19.82 | $19.76 | $19.81 | $19.31 | 94,191 |
| 2022-02-01 | $19.80 | $19.82 | $19.70 | $19.77 | $19.27 | 351,470 |
| 2022-01-31 | $19.80 | $19.87 | $19.80 | $19.86 | $19.29 | 169,344 |
| 2022-01-28 | $19.86 | $19.86 | $19.81 | $19.83 | $19.26 | 108,176 |
| 2022-01-27 | $19.96 | $19.96 | $19.86 | $19.86 | $19.29 | 56,658 |
| 2022-01-26 | $19.97 | $19.99 | $19.88 | $19.94 | $19.37 | 202,161 |
| 2022-01-25 | $19.94 | $19.98 | $19.91 | $19.91 | $19.34 | 250,616 |
| 2022-01-24 | $19.96 | $20.00 | $19.90 | $19.97 | $19.40 | 487,087 |
| 2022-01-21 | $20.01 | $20.04 | $19.97 | $20.03 | $19.46 | 177,199 |
| 2022-01-20 | $20.08 | $20.08 | $20.00 | $20.03 | $19.46 | 201,339 |
| 2022-01-19 | $20.03 | $20.09 | $20.00 | $20.03 | $19.46 | 65,056 |
| 2022-01-18 | $20.05 | $20.08 | $20.02 | $20.03 | $19.46 | 178,389 |
| 2022-01-14 | $20.12 | $20.13 | $20.08 | $20.09 | $19.52 | 141,601 |
| 2022-01-13 | $20.16 | $20.18 | $20.01 | $20.15 | $19.57 | 179,013 |
| 2022-01-12 | $20.17 | $20.17 | $20.05 | $20.09 | $19.51 | 347,890 |
| 2022-01-11 | $20.14 | $20.16 | $20.10 | $20.15 | $19.57 | 66,918 |
| 2022-01-10 | $20.16 | $20.17 | $20.10 | $20.12 | $19.55 | 186,718 |
| 2022-01-07 | $20.18 | $20.18 | $20.13 | $20.14 | $19.56 | 132,115 |
| 2022-01-06 | $20.14 | $20.21 | $20.14 | $20.17 | $19.60 | 296,134 |
| 2022-01-05 | $20.26 | $20.27 | $20.20 | $20.21 | $19.63 | 176,132 |
| 2022-01-04 | $20.28 | $20.28 | $20.22 | $20.27 | $19.69 | 40,059 |
| 2022-01-03 | $20.29 | $20.29 | $20.24 | $20.29 | $19.71 | 34,311 |
| 2021-12-31 | $20.26 | $20.31 | $20.26 | $20.28 | $19.70 | 43,275 |
| 2021-12-30 | $20.29 | $20.29 | $20.24 | $20.26 | $19.68 | 93,163 |
| 2021-12-29 | $20.24 | $20.27 | $20.23 | $20.24 | $19.66 | 130,307 |
| 2021-12-28 | $20.33 | $20.33 | $20.28 | $20.28 | $19.64 | 219,708 |
| 2021-12-27 | $20.31 | $20.31 | $20.26 | $20.30 | $19.66 | 80,977 |
| 2021-12-23 | $20.24 | $20.29 | $20.24 | $20.24 | $19.60 | 69,270 |
| 2021-12-22 | $20.22 | $20.28 | $20.20 | $20.25 | $19.61 | 200,048 |
| 2021-12-21 | $20.09 | $20.25 | $20.09 | $20.20 | $19.56 | 128,774 |
| 2021-12-20 | $20.17 | $20.22 | $20.15 | $20.19 | $19.55 | 580,103 |
| 2021-12-17 | $20.22 | $20.22 | $20.09 | $20.21 | $19.57 | 174,829 |
| 2021-12-16 | $20.24 | $20.24 | $20.19 | $20.22 | $19.58 | 85,389 |
| 2021-12-15 | $20.20 | $20.24 | $20.15 | $20.24 | $19.60 | 89,436 |
| 2021-12-14 | $20.21 | $20.21 | $20.16 | $20.20 | $19.56 | 24,781 |
| 2021-12-13 | $20.21 | $20.23 | $20.17 | $20.18 | $19.54 | 45,901 |
| 2021-12-10 | $20.21 | $20.21 | $20.17 | $20.18 | $19.54 | 75,191 |
| 2021-12-09 | $20.20 | $20.20 | $20.14 | $20.14 | $19.50 | 43,441 |
| 2021-12-08 | $20.20 | $20.20 | $20.15 | $20.18 | $19.54 | 120,524 |
| 2021-12-07 | $20.14 | $20.19 | $20.11 | $20.15 | $19.51 | 134,868 |
| 2021-12-06 | $20.15 | $20.15 | $20.07 | $20.12 | $19.48 | 331,666 |
| 2021-12-03 | $20.13 | $20.15 | $20.11 | $20.13 | $19.49 | 67,460 |
| 2021-12-02 | $20.14 | $20.14 | $20.08 | $20.12 | $19.48 | 118,598 |
| 2021-12-01 | $20.15 | $20.15 | $20.10 | $20.12 | $19.48 | 73,818 |
| 2021-11-30 | $20.23 | $20.25 | $20.14 | $20.19 | $19.49 | 380,405 |
| 2021-11-29 | $20.25 | $20.26 | $20.21 | $20.24 | $19.54 | 76,244 |
| 2021-11-26 | $20.25 | $20.30 | $20.23 | $20.23 | $19.53 | 47,599 |
| 2021-11-24 | $20.33 | $20.33 | $20.26 | $20.28 | $19.57 | 51,985 |
| 2021-11-23 | $20.38 | $20.38 | $20.31 | $20.36 | $19.65 | 80,045 |
| 2021-11-22 | $20.40 | $20.41 | $20.35 | $20.38 | $19.67 | 91,946 |
| 2021-11-19 | $20.38 | $20.42 | $20.36 | $20.37 | $19.66 | 37,192 |
| 2021-11-18 | $20.37 | $20.42 | $20.37 | $20.40 | $19.69 | 116,107 |
| 2021-11-17 | $20.45 | $20.45 | $20.37 | $20.39 | $19.68 | 82,021 |
| 2021-11-16 | $20.44 | $20.44 | $20.40 | $20.43 | $19.72 | 157,103 |
| 2021-11-15 | $20.43 | $20.45 | $20.42 | $20.44 | $19.73 | 52,178 |
| 2021-11-12 | $20.44 | $20.47 | $20.43 | $20.45 | $19.74 | 47,018 |
| 2021-11-11 | $20.45 | $20.47 | $20.43 | $20.46 | $19.75 | 41,004 |
| 2021-11-10 | $20.53 | $20.53 | $20.46 | $20.48 | $19.77 | 46,635 |
| 2021-11-09 | $20.54 | $20.54 | $20.48 | $20.52 | $19.81 | 66,605 |
| 2021-11-08 | $20.55 | $20.55 | $20.50 | $20.52 | $19.81 | 68,074 |
| 2021-11-05 | $20.55 | $20.55 | $20.51 | $20.54 | $19.83 | 61,152 |
| 2021-11-04 | $20.51 | $20.52 | $20.48 | $20.49 | $19.78 | 72,126 |
| 2021-11-03 | $20.50 | $20.54 | $20.44 | $20.52 | $19.81 | 40,740 |
| 2021-11-02 | $20.50 | $20.50 | $20.45 | $20.49 | $19.78 | 155,653 |
| 2021-11-01 | $20.46 | $20.49 | $20.45 | $20.46 | $19.75 | 46,166 |
| 2021-10-29 | $20.56 | $20.57 | $20.53 | $20.57 | $19.79 | 72,597 |
| 2021-10-28 | $20.58 | $20.58 | $20.53 | $20.53 | $19.75 | 97,838 |
| 2021-10-27 | $20.52 | $20.58 | $20.49 | $20.55 | $19.77 | 114,927 |
| 2021-10-26 | $20.58 | $20.58 | $20.52 | $20.54 | $19.76 | 82,619 |
| 2021-10-25 | $20.60 | $20.60 | $20.55 | $20.58 | $19.80 | 61,841 |
| 2021-10-22 | $20.56 | $20.59 | $20.55 | $20.57 | $19.79 | 98,914 |
| 2021-10-21 | $20.60 | $20.60 | $20.54 | $20.56 | $19.78 | 162,573 |
| 2021-10-20 | $20.62 | $20.62 | $20.57 | $20.59 | $19.81 | 107,068 |
| 2021-10-19 | $20.63 | $20.63 | $20.57 | $20.57 | $19.79 | 43,693 |
| 2021-10-18 | $20.60 | $20.60 | $20.58 | $20.60 | $19.82 | 53,591 |
| 2021-10-15 | $20.61 | $20.62 | $20.58 | $20.60 | $19.82 | 149,318 |
| 2021-10-14 | $20.61 | $20.61 | $20.58 | $20.60 | $19.82 | 116,910 |
| 2021-10-13 | $20.54 | $20.60 | $20.53 | $20.57 | $19.79 | 93,760 |
| 2021-10-12 | $20.59 | $20.59 | $20.50 | $20.57 | $19.79 | 95,076 |
| 2021-10-11 | $20.55 | $20.60 | $20.55 | $20.58 | $19.81 | 159,509 |
| 2021-10-08 | $20.62 | $20.62 | $20.56 | $20.59 | $19.81 | 404,220 |
| 2021-10-07 | $20.63 | $20.63 | $20.58 | $20.61 | $19.83 | 62,546 |
| 2021-10-06 | $20.57 | $20.61 | $20.54 | $20.60 | $19.82 | 77,516 |
| 2021-10-05 | $20.60 | $20.62 | $20.58 | $20.58 | $19.80 | 44,754 |
| 2021-10-04 | $20.64 | $20.64 | $20.60 | $20.60 | $19.82 | 128,507 |
| 2021-10-01 | $20.68 | $20.68 | $20.62 | $20.65 | $19.87 | 456,975 |
| 2021-09-30 | $20.76 | $20.76 | $20.72 | $20.74 | $19.89 | 56,549 |
| 2021-09-29 | $20.75 | $20.75 | $20.71 | $20.72 | $19.87 | 45,245 |
| 2021-09-28 | $20.75 | $20.75 | $20.72 | $20.73 | $19.88 | 108,841 |
| 2021-09-27 | $20.81 | $20.81 | $20.78 | $20.79 | $19.94 | 68,837 |
| 2021-09-24 | $20.84 | $20.84 | $20.80 | $20.82 | $19.96 | 128,323 |
| 2021-09-23 | $20.86 | $20.86 | $20.84 | $20.85 | $20.00 | 40,228 |
| 2021-09-22 | $20.85 | $20.88 | $20.84 | $20.86 | $20.01 | 54,902 |
| 2021-09-21 | $20.87 | $20.87 | $20.81 | $20.83 | $19.98 | 141,349 |
| 2021-09-20 | $20.84 | $20.90 | $20.82 | $20.83 | $19.98 | 215,540 |
| 2021-09-17 | $20.86 | $20.86 | $20.83 | $20.85 | $19.99 | 131,168 |
| 2021-09-16 | $20.86 | $20.87 | $20.85 | $20.87 | $20.02 | 144,208 |
| 2021-09-15 | $20.82 | $20.86 | $20.81 | $20.86 | $20.01 | 100,160 |
| 2021-09-14 | $20.82 | $20.85 | $20.82 | $20.85 | $19.99 | 62,923 |
| 2021-09-13 | $20.88 | $20.88 | $20.80 | $20.83 | $19.98 | 44,274 |
| 2021-09-10 | $20.84 | $20.84 | $20.80 | $20.82 | $19.97 | 69,859 |
| 2021-09-09 | $20.82 | $20.83 | $20.79 | $20.83 | $19.98 | 66,542 |
| 2021-09-08 | $20.83 | $20.83 | $20.77 | $20.81 | $19.96 | 73,282 |
| 2021-09-07 | $20.87 | $20.87 | $20.79 | $20.80 | $19.95 | 37,367 |
| 2021-09-03 | $20.82 | $20.82 | $20.76 | $20.79 | $19.94 | 294,982 |
| 2021-09-02 | $20.81 | $20.81 | $20.77 | $20.81 | $19.96 | 45,397 |
| 2021-09-01 | $20.79 | $20.79 | $20.75 | $20.78 | $19.93 | 107,042 |
| 2021-08-31 | $20.86 | $20.86 | $20.81 | $20.84 | $19.92 | 51,545 |
| 2021-08-30 | $20.84 | $20.84 | $20.81 | $20.84 | $19.92 | 126,605 |
| 2021-08-27 | $20.79 | $20.85 | $20.79 | $20.81 | $19.90 | 71,282 |
| 2021-08-26 | $20.88 | $20.88 | $20.78 | $20.80 | $19.89 | 76,430 |
| 2021-08-25 | $20.81 | $20.81 | $20.77 | $20.77 | $19.86 | 52,875 |
| 2021-08-24 | $20.79 | $20.79 | $20.75 | $20.75 | $19.84 | 149,753 |
| 2021-08-23 | $20.85 | $20.85 | $20.76 | $20.80 | $19.89 | 51,985 |
| 2021-08-20 | $20.78 | $20.79 | $20.76 | $20.79 | $19.88 | 34,603 |
| 2021-08-19 | $20.78 | $20.79 | $20.74 | $20.77 | $19.86 | 57,226 |
| 2021-08-18 | $20.83 | $20.83 | $20.75 | $20.76 | $19.85 | 157,388 |
| 2021-08-17 | $20.74 | $20.78 | $20.74 | $20.78 | $19.86 | 63,197 |
| 2021-08-16 | $20.76 | $20.79 | $20.76 | $20.76 | $19.85 | 55,225 |
| 2021-08-13 | $20.77 | $20.93 | $20.76 | $20.77 | $19.86 | 77,344 |
| 2021-08-12 | $20.76 | $20.76 | $20.73 | $20.76 | $19.85 | 79,745 |
| 2021-08-11 | $20.85 | $20.85 | $20.73 | $20.76 | $19.85 | 48,342 |
| 2021-08-10 | $20.77 | $20.77 | $20.73 | $20.75 | $19.84 | 47,907 |
| 2021-08-09 | $20.86 | $20.86 | $20.72 | $20.77 | $19.86 | 70,959 |
| 2021-08-06 | $20.85 | $20.85 | $20.75 | $20.77 | $19.86 | 103,620 |
| 2021-08-05 | $20.78 | $20.78 | $20.76 | $20.77 | $19.86 | 94,729 |
| 2021-08-04 | $20.83 | $20.83 | $20.71 | $20.76 | $19.84 | 71,323 |
| 2021-08-03 | $20.75 | $20.76 | $20.74 | $20.76 | $19.85 | 73,182 |
| 2021-08-02 | $20.73 | $20.74 | $20.71 | $20.71 | $19.80 | 68,556 |
| 2021-07-30 | $20.75 | $20.80 | $20.75 | $20.79 | $19.81 | 49,482 |
| 2021-07-29 | $20.75 | $20.81 | $20.75 | $20.78 | $19.80 | 277,247 |
| 2021-07-28 | $20.74 | $20.77 | $20.74 | $20.76 | $19.78 | 34,501 |
| 2021-07-27 | $20.79 | $20.86 | $20.75 | $20.77 | $19.78 | 36,246 |
| 2021-07-26 | $20.74 | $20.78 | $20.74 | $20.76 | $19.78 | 79,855 |
| 2021-07-23 | $20.72 | $20.76 | $20.72 | $20.76 | $19.78 | 21,283 |
| 2021-07-22 | $20.73 | $20.77 | $20.73 | $20.77 | $19.79 | 124,379 |
| 2021-07-21 | $20.73 | $20.74 | $20.70 | $20.73 | $19.75 | 90,980 |
| 2021-07-20 | $20.81 | $20.81 | $20.73 | $20.73 | $19.75 | 58,626 |
| 2021-07-19 | $20.72 | $20.75 | $20.71 | $20.74 | $19.76 | 37,922 |
| 2021-07-16 | $20.82 | $20.82 | $20.72 | $20.74 | $19.76 | 137,624 |
| 2021-07-15 | $20.73 | $20.75 | $20.71 | $20.75 | $19.77 | 90,808 |
| 2021-07-14 | $20.77 | $20.77 | $20.69 | $20.73 | $19.75 | 65,958 |
| 2021-07-13 | $20.77 | $20.79 | $20.66 | $20.68 | $19.70 | 74,323 |
| 2021-07-12 | $20.68 | $20.71 | $20.68 | $20.70 | $19.72 | 79,810 |
| 2021-07-09 | $20.67 | $20.70 | $20.66 | $20.69 | $19.71 | 113,374 |
| 2021-07-08 | $20.67 | $20.76 | $20.66 | $20.69 | $19.71 | 91,205 |
| 2021-07-07 | $20.75 | $21.00 | $20.65 | $20.70 | $19.72 | 93,923 |
| 2021-07-06 | $20.62 | $20.68 | $20.62 | $20.66 | $19.68 | 38,095 |
| 2021-07-02 | $20.64 | $20.69 | $20.64 | $20.68 | $19.70 | 37,349 |
| 2021-07-01 | $20.67 | $20.67 | $20.61 | $20.65 | $19.67 | 76,420 |
| 2021-06-30 | $20.77 | $20.77 | $20.69 | $20.73 | $19.67 | 117,832 |
| 2021-06-29 | $20.70 | $20.71 | $20.68 | $20.71 | $19.66 | 78,690 |
| 2021-06-28 | $20.66 | $20.69 | $20.66 | $20.69 | $19.63 | 228,952 |
| 2021-06-25 | $20.68 | $20.68 | $20.64 | $20.66 | $19.61 | 64,273 |
| 2021-06-24 | $20.66 | $20.68 | $20.64 | $20.67 | $19.62 | 151,973 |
| 2021-06-23 | $20.65 | $20.65 | $20.63 | $20.65 | $19.59 | 72,529 |
| 2021-06-22 | $20.70 | $20.70 | $20.61 | $20.65 | $19.59 | 95,501 |
| 2021-06-21 | $20.62 | $20.64 | $20.60 | $20.62 | $19.57 | 111,219 |
| 2021-06-18 | $20.61 | $20.63 | $20.57 | $20.62 | $19.57 | 19,104 |
| 2021-06-17 | $20.63 | $20.63 | $20.59 | $20.59 | $19.54 | 93,708 |
| 2021-06-16 | $20.65 | $20.65 | $20.56 | $20.59 | $19.54 | 65,182 |
| 2021-06-15 | $20.64 | $20.66 | $20.60 | $20.66 | $19.61 | 93,045 |
| 2021-06-14 | $20.63 | $20.64 | $20.60 | $20.64 | $19.59 | 126,715 |
| 2021-06-11 | $20.60 | $20.64 | $20.60 | $20.61 | $19.56 | 245,031 |
| 2021-06-10 | $20.62 | $20.64 | $20.61 | $20.63 | $19.58 | 148,450 |
| 2021-06-09 | $20.62 | $20.62 | $20.58 | $20.60 | $19.55 | 77,427 |
| 2021-06-08 | $20.62 | $20.62 | $20.57 | $20.59 | $19.54 | 85,153 |
| 2021-06-07 | $20.59 | $20.59 | $20.54 | $20.57 | $19.52 | 59,973 |
| 2021-06-04 | $20.58 | $20.60 | $20.54 | $20.60 | $19.55 | 86,019 |
| 2021-06-03 | $20.53 | $20.55 | $20.52 | $20.55 | $19.50 | 70,125 |
| 2021-06-02 | $20.53 | $20.57 | $20.53 | $20.55 | $19.50 | 83,773 |
| 2021-06-01 | $20.55 | $20.55 | $20.50 | $20.54 | $19.49 | 107,485 |
| 2021-05-28 | $20.65 | $20.65 | $20.60 | $20.62 | $19.50 | 102,829 |
| 2021-05-27 | $20.66 | $20.66 | $20.58 | $20.60 | $19.48 | 55,580 |
| 2021-05-26 | $20.60 | $20.60 | $20.57 | $20.58 | $19.46 | 54,480 |
| 2021-05-25 | $20.68 | $20.68 | $20.57 | $20.58 | $19.46 | 97,419 |
| 2021-05-24 | $20.60 | $20.60 | $20.56 | $20.59 | $19.47 | 88,136 |
| 2021-05-21 | $20.58 | $20.58 | $20.53 | $20.53 | $19.42 | 42,898 |
| 2021-05-20 | $20.55 | $20.59 | $20.54 | $20.54 | $19.43 | 27,789 |
| 2021-05-19 | $20.63 | $20.63 | $20.50 | $20.52 | $19.41 | 127,352 |
| 2021-05-18 | $20.60 | $20.60 | $20.51 | $20.52 | $19.41 | 88,975 |
| 2021-05-17 | $20.54 | $20.54 | $20.51 | $20.54 | $19.43 | 38,137 |
| 2021-05-14 | $20.53 | $20.54 | $20.48 | $20.53 | $19.42 | 65,796 |
| 2021-05-13 | $20.48 | $20.54 | $20.48 | $20.54 | $19.42 | 112,355 |
| 2021-05-12 | $20.65 | $20.65 | $20.48 | $20.51 | $19.40 | 136,712 |
| 2021-05-11 | $20.61 | $20.61 | $20.53 | $20.55 | $19.44 | 48,737 |
| 2021-05-10 | $20.51 | $20.60 | $20.51 | $20.56 | $19.44 | 51,517 |
| 2021-05-07 | $20.59 | $20.60 | $20.55 | $20.56 | $19.44 | 143,639 |
| 2021-05-06 | $20.57 | $20.59 | $20.55 | $20.58 | $19.46 | 89,346 |
| 2021-05-05 | $20.57 | $20.59 | $20.56 | $20.59 | $19.47 | 45,124 |
| 2021-05-04 | $20.60 | $20.60 | $20.54 | $20.54 | $19.43 | 62,594 |
| 2021-05-03 | $20.56 | $20.57 | $20.55 | $20.56 | $19.44 | 86,787 |
| 2021-04-30 | $20.64 | $20.64 | $20.61 | $20.61 | $19.42 | 182,965 |
| 2021-04-29 | $20.63 | $20.74 | $20.59 | $20.65 | $19.46 | 155,493 |
| 2021-04-28 | $20.59 | $20.63 | $20.59 | $20.62 | $19.43 | 45,722 |
| 2021-04-27 | $20.58 | $20.62 | $20.58 | $20.60 | $19.41 | 54,455 |
| 2021-04-26 | $20.62 | $20.63 | $20.60 | $20.61 | $19.42 | 86,520 |
| 2021-04-23 | $20.60 | $20.61 | $20.57 | $20.59 | $19.41 | 134,645 |
| 2021-04-22 | $20.62 | $20.62 | $20.57 | $20.58 | $19.40 | 71,485 |
| 2021-04-21 | $20.57 | $20.62 | $20.55 | $20.60 | $19.41 | 145,307 |
| 2021-04-20 | $20.56 | $20.56 | $20.53 | $20.55 | $19.37 | 43,939 |
| 2021-04-19 | $20.60 | $20.60 | $20.54 | $20.55 | $19.37 | 119,686 |
| 2021-04-16 | $20.55 | $20.56 | $20.52 | $20.56 | $19.37 | 28,055 |
| 2021-04-15 | $20.50 | $20.58 | $20.50 | $20.55 | $19.37 | 63,524 |
| 2021-04-14 | $20.50 | $20.53 | $20.49 | $20.50 | $19.32 | 78,085 |
| 2021-04-13 | $20.50 | $20.52 | $20.46 | $20.50 | $19.32 | 63,472 |
| 2021-04-12 | $20.46 | $20.48 | $20.43 | $20.47 | $19.29 | 80,798 |
| 2021-04-09 | $20.41 | $20.47 | $20.41 | $20.44 | $19.26 | 58,759 |
| 2021-04-08 | $20.43 | $20.51 | $20.41 | $20.44 | $19.26 | 68,500 |
| 2021-04-07 | $20.54 | $20.54 | $20.38 | $20.39 | $19.22 | 60,867 |
| 2021-04-06 | $20.39 | $20.39 | $20.37 | $20.38 | $19.21 | 119,681 |
| 2021-04-05 | $20.37 | $20.39 | $20.29 | $20.36 | $19.19 | 101,163 |
| 2021-04-01 | $20.32 | $20.35 | $20.31 | $20.32 | $19.15 | 72,534 |
| 2021-03-31 | $20.39 | $20.41 | $20.37 | $20.38 | $19.15 | 116,433 |
| 2021-03-30 | $20.35 | $20.38 | $20.35 | $20.38 | $19.15 | 72,410 |
| 2021-03-29 | $20.39 | $20.39 | $20.35 | $20.35 | $19.12 | 66,263 |
| 2021-03-26 | $20.40 | $20.40 | $20.38 | $20.38 | $19.15 | 127,987 |
| 2021-03-25 | $20.37 | $20.38 | $20.35 | $20.37 | $19.14 | 121,811 |
| 2021-03-24 | $20.26 | $20.37 | $20.26 | $20.32 | $19.09 | 127,304 |
| 2021-03-23 | $20.34 | $20.34 | $20.30 | $20.31 | $19.08 | 100,573 |
| 2021-03-22 | $20.33 | $20.34 | $20.29 | $20.29 | $19.06 | 96,622 |
| 2021-03-19 | $20.27 | $20.31 | $20.27 | $20.29 | $19.06 | 89,702 |
| 2021-03-18 | $20.28 | $20.31 | $20.27 | $20.28 | $19.05 | 80,919 |
| 2021-03-17 | $20.35 | $20.45 | $20.32 | $20.40 | $19.16 | 109,289 |
| 2021-03-16 | $20.35 | $20.37 | $20.33 | $20.37 | $19.14 | 257,216 |
| 2021-03-15 | $20.33 | $20.35 | $20.31 | $20.31 | $19.08 | 47,604 |
| 2021-03-12 | $20.34 | $20.34 | $20.31 | $20.31 | $19.08 | 35,198 |
| 2021-03-11 | $20.31 | $20.37 | $20.31 | $20.34 | $19.11 | 75,124 |
| 2021-03-10 | $20.34 | $20.34 | $20.31 | $20.32 | $19.09 | 94,180 |
| 2021-03-09 | $20.27 | $20.36 | $20.27 | $20.30 | $19.07 | 86,728 |
| 2021-03-08 | $20.40 | $20.40 | $20.25 | $20.25 | $19.02 | 71,548 |
| 2021-03-05 | $20.32 | $20.35 | $20.28 | $20.34 | $19.11 | 67,558 |
| 2021-03-04 | $20.40 | $20.40 | $20.31 | $20.31 | $19.08 | 56,786 |
| 2021-03-03 | $20.42 | $20.42 | $20.36 | $20.36 | $19.13 | 64,503 |
| 2021-03-02 | $20.39 | $20.42 | $20.39 | $20.41 | $19.17 | 142,399 |
| 2021-03-01 | $20.39 | $20.48 | $20.39 | $20.45 | $19.21 | 139,268 |
| 2021-02-26 | $20.47 | $20.50 | $20.38 | $20.44 | $19.14 | 102,995 |
| 2021-02-25 | $20.56 | $20.56 | $20.36 | $20.41 | $19.10 | 53,440 |
| 2021-02-24 | $20.54 | $20.60 | $20.54 | $20.60 | $19.29 | 90,024 |
| 2021-02-23 | $20.62 | $20.64 | $20.58 | $20.61 | $19.30 | 136,150 |
| 2021-02-22 | $20.58 | $20.66 | $20.58 | $20.60 | $19.28 | 112,683 |
| 2021-02-19 | $20.68 | $20.68 | $20.63 | $20.64 | $19.32 | 77,696 |
| 2021-02-18 | $20.73 | $20.73 | $20.66 | $20.67 | $19.35 | 77,801 |
| 2021-02-17 | $20.69 | $20.72 | $20.66 | $20.69 | $19.37 | 199,957 |
| 2021-02-16 | $20.71 | $20.76 | $20.68 | $20.69 | $19.37 | 171,051 |
| 2021-02-12 | $20.69 | $20.73 | $20.69 | $20.72 | $19.40 | 65,135 |
| 2021-02-11 | $20.76 | $20.76 | $20.72 | $20.73 | $19.41 | 115,528 |
| 2021-02-10 | $20.71 | $20.73 | $20.69 | $20.72 | $19.40 | 187,652 |
| 2021-02-09 | $20.69 | $20.70 | $20.68 | $20.70 | $19.38 | 63,586 |
| 2021-02-08 | $20.65 | $20.68 | $20.65 | $20.68 | $19.36 | 93,047 |
| 2021-02-05 | $20.64 | $20.68 | $20.64 | $20.66 | $19.34 | 224,484 |
| 2021-02-04 | $20.65 | $20.66 | $20.61 | $20.66 | $19.34 | 93,911 |
| 2021-02-03 | $20.63 | $20.63 | $20.59 | $20.61 | $19.30 | 113,879 |
| 2021-02-02 | $20.63 | $20.63 | $20.60 | $20.61 | $19.29 | 104,844 |
| 2021-02-01 | $20.63 | $20.63 | $20.59 | $20.62 | $19.31 | 97,265 |
| 2021-01-29 | $20.65 | $20.65 | $20.59 | $20.65 | $19.27 | 165,405 |
| 2021-01-28 | $20.65 | $20.66 | $20.62 | $20.63 | $19.25 | 65,239 |
| 2021-01-27 | $20.70 | $20.70 | $20.52 | $20.60 | $19.22 | 139,476 |
| 2021-01-26 | $20.72 | $20.72 | $20.69 | $20.69 | $19.31 | 104,413 |
| 2021-01-25 | $20.71 | $20.72 | $20.68 | $20.70 | $19.32 | 180,339 |
| 2021-01-22 | $20.71 | $20.72 | $20.70 | $20.70 | $19.32 | 130,632 |
| 2021-01-21 | $20.70 | $20.72 | $20.67 | $20.72 | $19.34 | 86,926 |
| 2021-01-20 | $20.69 | $20.72 | $20.68 | $20.71 | $19.32 | 154,059 |
| 2021-01-19 | $20.71 | $20.71 | $20.67 | $20.70 | $19.32 | 180,749 |
| 2021-01-15 | $20.67 | $20.70 | $20.64 | $20.68 | $19.30 | 155,161 |
| 2021-01-14 | $20.69 | $20.69 | $20.63 | $20.64 | $19.26 | 102,661 |
| 2021-01-13 | $20.68 | $20.69 | $20.67 | $20.68 | $19.30 | 94,527 |
| 2021-01-12 | $20.65 | $20.70 | $20.65 | $20.68 | $19.30 | 273,804 |
| 2021-01-11 | $20.70 | $20.71 | $20.69 | $20.70 | $19.32 | 73,372 |
| 2021-01-08 | $20.71 | $20.79 | $20.68 | $20.73 | $19.35 | 172,536 |
| 2021-01-07 | $20.86 | $20.86 | $20.68 | $20.71 | $19.33 | 51,323 |
| 2021-01-06 | $20.65 | $20.69 | $20.65 | $20.66 | $19.28 | 103,033 |
| 2021-01-05 | $20.67 | $20.71 | $20.67 | $20.70 | $19.32 | 69,963 |
| 2021-01-04 | $20.63 | $20.70 | $20.61 | $20.67 | $19.29 | 443,148 |
| 2020-12-31 | $20.65 | $20.69 | $20.65 | $20.68 | $19.30 | 65,450 |
| 2020-12-30 | $20.70 | $20.70 | $20.65 | $20.69 | $19.30 | 53,566 |
| 2020-12-29 | $20.69 | $20.69 | $20.65 | $20.65 | $19.27 | 70,526 |
| 2020-12-28 | $20.70 | $20.74 | $20.70 | $20.74 | $19.31 | 82,333 |
| 2020-12-24 | $20.70 | $20.71 | $20.69 | $20.69 | $19.27 | 36,883 |
| 2020-12-23 | $20.71 | $20.71 | $20.67 | $20.67 | $19.25 | 94,799 |
| 2020-12-22 | $20.69 | $20.73 | $20.66 | $20.67 | $19.25 | 190,216 |
| 2020-12-21 | $20.68 | $20.70 | $20.65 | $20.69 | $19.26 | 129,050 |
| 2020-12-18 | $20.72 | $20.72 | $20.68 | $20.69 | $19.26 | 96,145 |
| 2020-12-17 | $20.67 | $20.70 | $20.67 | $20.68 | $19.26 | 55,806 |
| 2020-12-16 | $20.67 | $20.68 | $20.64 | $20.67 | $19.24 | 40,206 |
| 2020-12-15 | $20.59 | $20.65 | $20.59 | $20.63 | $19.21 | 73,947 |
| 2020-12-14 | $20.63 | $20.64 | $20.61 | $20.62 | $19.20 | 63,010 |
| 2020-12-11 | $20.63 | $20.66 | $20.61 | $20.64 | $19.22 | 1,293,173 |
| 2020-12-10 | $20.64 | $20.64 | $20.60 | $20.60 | $19.18 | 95,664 |
| 2020-12-09 | $20.61 | $20.61 | $20.57 | $20.58 | $19.16 | 89,185 |
| 2020-12-08 | $20.55 | $20.59 | $20.55 | $20.57 | $19.15 | 71,581 |
| 2020-12-07 | $20.68 | $20.68 | $20.56 | $20.57 | $19.15 | 94,855 |
| 2020-12-04 | $20.55 | $20.65 | $20.53 | $20.58 | $19.16 | 69,644 |
| 2020-12-03 | $20.50 | $20.54 | $20.50 | $20.52 | $19.10 | 62,047 |
| 2020-12-02 | $20.53 | $20.53 | $20.46 | $20.50 | $19.09 | 65,505 |
| 2020-12-01 | $20.46 | $20.49 | $20.46 | $20.48 | $19.07 | 84,783 |
| 2020-11-30 | $20.53 | $20.53 | $20.50 | $20.52 | $19.04 | 99,352 |
| 2020-11-27 | $20.52 | $20.52 | $20.50 | $20.52 | $19.04 | 16,209 |
| 2020-11-25 | $20.52 | $20.52 | $20.47 | $20.50 | $19.02 | 87,341 |
| 2020-11-24 | $20.50 | $20.50 | $20.45 | $20.48 | $19.00 | 83,442 |
| 2020-11-23 | $20.46 | $20.46 | $20.43 | $20.44 | $18.97 | 75,902 |
| 2020-11-20 | $20.42 | $20.45 | $20.41 | $20.41 | $18.94 | 120,658 |
| 2020-11-19 | $20.45 | $20.46 | $20.43 | $20.45 | $18.98 | 201,998 |
| 2020-11-18 | $20.44 | $20.44 | $20.41 | $20.41 | $18.94 | 102,217 |
| 2020-11-17 | $20.39 | $20.45 | $20.39 | $20.43 | $18.96 | 85,781 |
| 2020-11-16 | $20.40 | $20.40 | $20.37 | $20.40 | $18.93 | 64,673 |
| 2020-11-13 | $20.38 | $20.38 | $20.33 | $20.38 | $18.91 | 45,621 |
| 2020-11-12 | $20.37 | $20.51 | $20.34 | $20.36 | $18.89 | 78,164 |
| 2020-11-11 | $20.37 | $20.37 | $20.33 | $20.36 | $18.89 | 65,654 |
| 2020-11-10 | $20.31 | $20.44 | $20.31 | $20.35 | $18.88 | 54,678 |
| 2020-11-09 | $20.39 | $20.39 | $20.27 | $20.28 | $18.82 | 38,703 |
| 2020-11-06 | $20.19 | $20.21 | $20.17 | $20.20 | $18.74 | 31,595 |
| 2020-11-05 | $20.13 | $20.15 | $20.02 | $20.14 | $18.69 | 56,931 |
| 2020-11-04 | $20.07 | $20.11 | $20.05 | $20.08 | $18.63 | 42,400 |
| 2020-11-03 | $19.96 | $20.05 | $19.96 | $20.01 | $18.57 | 49,653 |
| 2020-11-02 | $19.99 | $20.00 | $19.96 | $19.98 | $18.54 | 28,839 |
| 2020-10-30 | $20.06 | $20.06 | $20.00 | $20.02 | $18.51 | 42,945 |
| 2020-10-29 | $20.07 | $20.10 | $20.05 | $20.08 | $18.56 | 27,015 |
| 2020-10-28 | $20.15 | $20.15 | $20.05 | $20.05 | $18.54 | 102,385 |
| 2020-10-27 | $20.26 | $20.26 | $20.14 | $20.16 | $18.64 | 91,059 |
| 2020-10-26 | $20.15 | $20.17 | $20.13 | $20.15 | $18.63 | 123,713 |
| 2020-10-23 | $20.17 | $20.18 | $20.17 | $20.17 | $18.65 | 110,976 |
| 2020-10-22 | $20.23 | $20.23 | $20.13 | $20.15 | $18.62 | 84,675 |
| 2020-10-21 | $20.15 | $20.15 | $20.12 | $20.14 | $18.61 | 54,329 |
| 2020-10-20 | $20.13 | $20.13 | $20.10 | $20.11 | $18.59 | 151,181 |
| 2020-10-19 | $20.09 | $20.13 | $20.04 | $20.07 | $18.55 | 190,958 |
| 2020-10-16 | $20.09 | $20.12 | $20.08 | $20.10 | $18.58 | 69,791 |
| 2020-10-15 | $20.07 | $20.12 | $20.06 | $20.10 | $18.58 | 100,352 |
| 2020-10-14 | $20.15 | $20.15 | $20.06 | $20.07 | $18.55 | 64,957 |
| 2020-10-13 | $20.04 | $20.08 | $20.04 | $20.06 | $18.55 | 49,711 |
| 2020-10-12 | $20.05 | $20.11 | $20.05 | $20.11 | $18.59 | 74,071 |
| 2020-10-09 | $20.08 | $20.09 | $20.06 | $20.08 | $18.56 | 42,793 |
| 2020-10-08 | $20.10 | $20.10 | $20.06 | $20.08 | $18.56 | 65,489 |
| 2020-10-07 | $20.08 | $20.09 | $20.07 | $20.09 | $18.57 | 78,479 |
| 2020-10-06 | $20.09 | $20.09 | $19.99 | $19.99 | $18.48 | 90,542 |
| 2020-10-05 | $20.25 | $20.25 | $20.05 | $20.05 | $18.53 | 87,497 |
| 2020-10-02 | $20.03 | $20.12 | $20.02 | $20.05 | $18.54 | 345,187 |
| 2020-10-01 | $20.19 | $20.19 | $20.04 | $20.07 | $18.55 | 34,084 |
| 2020-09-30 | $20.06 | $20.18 | $20.04 | $20.08 | $18.49 | 75,887 |
| 2020-09-29 | $20.04 | $20.13 | $20.04 | $20.06 | $18.47 | 80,117 |
| 2020-09-28 | $20.04 | $20.13 | $20.02 | $20.04 | $18.46 | 47,866 |
| 2020-09-25 | $19.98 | $20.06 | $19.98 | $20.05 | $18.47 | 65,822 |
| 2020-09-24 | $20.07 | $20.15 | $20.02 | $20.04 | $18.46 | 68,835 |
| 2020-09-23 | $20.18 | $20.21 | $20.09 | $20.09 | $18.50 | 144,190 |
| 2020-09-22 | $20.21 | $20.28 | $20.20 | $20.23 | $18.63 | 31,516 |
| 2020-09-21 | $20.23 | $20.23 | $20.20 | $20.23 | $18.63 | 33,458 |
| 2020-09-18 | $20.27 | $20.40 | $20.23 | $20.25 | $18.65 | 71,214 |
| 2020-09-17 | $20.26 | $20.40 | $20.25 | $20.28 | $18.68 | 102,967 |
| 2020-09-16 | $20.30 | $20.30 | $20.22 | $20.25 | $18.65 | 49,477 |
| 2020-09-15 | $20.22 | $20.23 | $20.20 | $20.20 | $18.60 | 32,629 |
| 2020-09-14 | $20.28 | $20.33 | $20.19 | $20.19 | $18.60 | 113,298 |
| 2020-09-11 | $20.17 | $20.22 | $20.16 | $20.20 | $18.60 | 65,381 |
| 2020-09-10 | $20.20 | $20.28 | $20.14 | $20.16 | $18.57 | 276,288 |
| 2020-09-09 | $20.18 | $20.22 | $20.18 | $20.20 | $18.60 | 35,639 |
| 2020-09-08 | $20.17 | $20.26 | $20.12 | $20.14 | $18.54 | 59,822 |
| 2020-09-04 | $20.21 | $20.27 | $20.10 | $20.14 | $18.55 | 32,173 |
| 2020-09-03 | $20.18 | $20.22 | $20.09 | $20.11 | $18.52 | 48,538 |
| 2020-09-02 | $20.21 | $20.33 | $20.16 | $20.22 | $18.62 | 124,173 |
| 2020-09-01 | $20.20 | $20.20 | $20.14 | $20.20 | $18.60 | 70,125 |
| 2020-08-31 | $20.17 | $20.35 | $20.17 | $20.23 | $18.56 | 49,748 |
| 2020-08-28 | $20.19 | $20.20 | $20.18 | $20.20 | $18.53 | 16,856 |
| 2020-08-27 | $20.17 | $20.17 | $20.13 | $20.16 | $18.49 | 36,536 |
| 2020-08-26 | $20.29 | $20.29 | $20.14 | $20.19 | $18.52 | 115,253 |
| 2020-08-25 | $20.21 | $20.21 | $20.14 | $20.19 | $18.52 | 72,803 |
| 2020-08-24 | $20.13 | $20.29 | $20.11 | $20.14 | $18.47 | 94,420 |
| 2020-08-21 | $20.36 | $20.36 | $20.15 | $20.16 | $18.49 | 142,406 |
| 2020-08-20 | $20.13 | $20.13 | $20.09 | $20.12 | $18.46 | 123,627 |
| 2020-08-19 | $20.09 | $20.09 | $20.04 | $20.06 | $18.40 | 72,404 |
| 2020-08-18 | $20.09 | $20.10 | $20.06 | $20.10 | $18.44 | 128,011 |
| 2020-08-17 | $20.10 | $20.10 | $20.08 | $20.08 | $18.42 | 67,572 |
| 2020-08-14 | $20.03 | $20.04 | $20.03 | $20.04 | $18.38 | 36,571 |
| 2020-08-13 | $20.07 | $20.07 | $20.00 | $20.04 | $18.38 | 23,171 |
| 2020-08-12 | $20.02 | $20.05 | $20.02 | $20.05 | $18.39 | 66,576 |
| 2020-08-11 | $20.02 | $20.02 | $19.98 | $19.98 | $18.33 | 174,735 |
| 2020-08-10 | $20.01 | $20.01 | $19.95 | $19.98 | $18.32 | 50,167 |
| 2020-08-07 | $19.98 | $19.98 | $19.93 | $19.95 | $18.30 | 15,731 |
| 2020-08-06 | $19.92 | $19.96 | $19.92 | $19.96 | $18.31 | 40,912 |
| 2020-08-05 | $19.89 | $19.94 | $19.89 | $19.92 | $18.28 | 73,183 |
| 2020-08-04 | $19.87 | $19.93 | $19.87 | $19.92 | $18.27 | 53,845 |
| 2020-08-03 | $19.87 | $19.88 | $19.84 | $19.87 | $18.23 | 56,878 |
| 2020-07-31 | $19.87 | $19.92 | $19.86 | $19.92 | $18.20 | 34,452 |
| 2020-07-30 | $19.99 | $20.00 | $19.89 | $19.94 | $18.22 | 399,303 |
| 2020-07-29 | $19.97 | $20.01 | $19.95 | $19.97 | $18.25 | 82,282 |
| 2020-07-28 | $19.85 | $19.91 | $19.81 | $19.89 | $18.17 | 84,032 |
| 2020-07-27 | $19.81 | $19.81 | $19.78 | $19.80 | $18.09 | 22,714 |
| 2020-07-24 | $19.75 | $19.76 | $19.72 | $19.74 | $18.04 | 39,254 |
| 2020-07-23 | $19.73 | $19.73 | $19.68 | $19.70 | $18.00 | 36,642 |
| 2020-07-22 | $97.61 | $98.36 | $97.61 | $98.36 | $17.97 | 34,695 |
| 2020-07-21 | $97.97 | $98.06 | $97.86 | $97.92 | $17.89 | 35,010 |
| 2020-07-20 | $97.66 | $97.86 | $97.66 | $97.86 | $17.88 | 18,115 |
| 2020-07-17 | $97.45 | $97.52 | $97.37 | $97.49 | $17.82 | 26,285 |
| 2020-07-16 | $97.23 | $97.37 | $97.23 | $97.37 | $17.79 | 15,705 |
| 2020-07-15 | $97.33 | $97.39 | $97.16 | $97.26 | $17.77 | 28,145 |
| 2020-07-14 | $96.89 | $97.39 | $96.89 | $97.39 | $17.80 | 12,095 |
| 2020-07-13 | $97.04 | $97.17 | $96.72 | $96.72 | $17.67 | 29,865 |
| 2020-07-10 | $96.98 | $97.19 | $96.97 | $97.14 | $17.75 | 13,770 |
| 2020-07-09 | $96.79 | $97.14 | $96.79 | $97.05 | $17.74 | 16,400 |
| 2020-07-08 | $96.96 | $97.02 | $96.82 | $97.01 | $17.73 | 16,000 |
| 2020-07-07 | $97.02 | $97.19 | $97.00 | $97.00 | $17.73 | 32,345 |
| 2020-07-06 | $96.93 | $97.20 | $96.93 | $97.20 | $17.76 | 51,085 |
| 2020-07-02 | $96.84 | $96.97 | $96.78 | $96.78 | $17.69 | 20,235 |
| 2020-07-01 | $96.83 | $96.92 | $96.64 | $96.89 | $17.71 | 30,655 |
| 2020-06-30 | $96.89 | $97.16 | $96.89 | $97.16 | $17.67 | 16,715 |
| 2020-06-29 | $96.96 | $97.08 | $96.76 | $97.08 | $17.66 | 50,205 |
| 2020-06-26 | $97.07 | $97.07 | $96.61 | $96.61 | $17.57 | 20,830 |
| 2020-06-25 | $96.83 | $97.19 | $96.72 | $97.19 | $17.68 | 11,000 |
| 2020-06-24 | $97.05 | $97.05 | $96.52 | $96.60 | $17.57 | 64,165 |
| 2020-06-23 | $97.07 | $97.13 | $96.97 | $96.98 | $17.64 | 51,130 |
| 2020-06-22 | $96.91 | $96.94 | $96.79 | $96.82 | $17.61 | 25,895 |
| 2020-06-19 | $96.98 | $96.98 | $96.64 | $96.64 | $17.58 | 42,395 |
| 2020-06-18 | $96.72 | $96.77 | $96.58 | $96.72 | $17.59 | 22,500 |
| 2020-06-17 | $96.38 | $97.16 | $96.38 | $96.99 | $17.64 | 19,115 |
| 2020-06-16 | $97.22 | $97.22 | $96.77 | $97.00 | $17.64 | 32,355 |
| 2020-06-15 | $96.64 | $97.53 | $96.64 | $96.95 | $17.63 | 11,500 |
| 2020-06-12 | $96.90 | $96.90 | $96.22 | $96.51 | $17.55 | 66,570 |
| 2020-06-11 | $97.20 | $97.25 | $95.90 | $95.90 | $17.44 | 46,575 |
| 2020-06-10 | $97.37 | $97.75 | $97.23 | $97.61 | $17.75 | 54,855 |
| 2020-06-09 | $97.62 | $97.68 | $97.02 | $97.52 | $17.74 | 41,390 |
| 2020-06-08 | $97.56 | $97.75 | $97.55 | $97.72 | $17.77 | 43,000 |
| 2020-06-05 | $97.32 | $97.46 | $97.20 | $97.46 | $17.73 | 64,500 |
| 2020-06-04 | $96.57 | $96.72 | $96.39 | $96.61 | $17.57 | 61,435 |
| 2020-06-03 | $96.39 | $96.40 | $96.22 | $96.38 | $17.53 | 34,000 |
| 2020-06-02 | $96.16 | $96.24 | $96.04 | $96.24 | $17.51 | 15,380 |
| 2020-06-01 | $96.04 | $96.33 | $96.04 | $96.17 | $17.49 | 64,500 |
| 2020-05-29 | $96.31 | $96.67 | $96.31 | $96.67 | $17.51 | 20,000 |
| 2020-05-28 | $96.51 | $96.65 | $96.32 | $96.39 | $17.46 | 47,125 |
| 2020-05-27 | $96.24 | $96.27 | $95.97 | $96.26 | $17.44 | 18,350 |
| 2020-05-26 | $95.84 | $96.06 | $95.83 | $95.83 | $17.36 | 15,815 |
| 2020-05-22 | $95.64 | $95.82 | $95.64 | $95.82 | $17.36 | 14,320 |
| 2020-05-21 | $95.62 | $95.76 | $95.50 | $95.54 | $17.31 | 32,840 |
| 2020-05-20 | $95.43 | $95.98 | $95.43 | $95.94 | $17.38 | 17,890 |
| 2020-05-19 | $95.28 | $95.53 | $95.23 | $95.40 | $17.29 | 67,705 |
| 2020-05-18 | $94.94 | $95.33 | $94.94 | $95.31 | $17.27 | 31,755 |
| 2020-05-15 | $94.22 | $94.98 | $94.22 | $94.93 | $17.20 | 16,855 |
| 2020-05-14 | $94.49 | $95.16 | $94.48 | $95.16 | $17.24 | 61,660 |
| 2020-05-13 | $94.86 | $95.10 | $94.72 | $94.89 | $17.19 | 68,415 |
| 2020-05-12 | $94.77 | $94.86 | $94.73 | $94.82 | $17.18 | 22,000 |
| 2020-05-11 | $94.95 | $95.11 | $94.92 | $94.96 | $17.21 | 56,145 |
| 2020-05-08 | $95.03 | $95.25 | $95.03 | $95.16 | $17.24 | 220,115 |
| 2020-05-07 | $94.47 | $94.99 | $94.47 | $94.89 | $17.19 | 124,415 |
| 2020-05-06 | $94.78 | $94.78 | $94.45 | $94.51 | $17.12 | 43,000 |
| 2020-05-05 | $94.72 | $94.82 | $94.53 | $94.59 | $17.14 | 39,225 |
| 2020-05-04 | $94.52 | $94.83 | $94.52 | $94.83 | $17.18 | 42,000 |
| 2020-05-01 | $94.10 | $94.41 | $94.10 | $94.21 | $17.07 | 29,000 |
| 2020-04-30 | $94.96 | $95.27 | $94.92 | $95.02 | $17.14 | 33,280 |
| 2020-04-29 | $95.28 | $95.56 | $95.17 | $95.36 | $17.20 | 103,000 |
| 2020-04-28 | $94.68 | $94.70 | $94.24 | $94.42 | $17.03 | 61,000 |
| 2020-04-27 | $94.60 | $94.60 | $94.34 | $94.45 | $17.04 | 43,495 |
| 2020-04-24 | $94.21 | $94.26 | $93.85 | $94.22 | $17.00 | 11,930 |
| 2020-04-23 | $94.23 | $94.33 | $94.00 | $94.18 | $16.99 | 57,000 |
| 2020-04-22 | $93.60 | $93.87 | $93.51 | $93.77 | $16.91 | 63,790 |
| 2020-04-21 | $93.86 | $93.86 | $93.27 | $93.56 | $16.88 | 19,290 |
| 2020-04-20 | $94.04 | $94.42 | $94.04 | $94.38 | $17.02 | 141,125 |
| 2020-04-17 | $94.33 | $94.37 | $93.90 | $94.18 | $16.99 | 21,320 |
| 2020-04-16 | $93.84 | $94.21 | $93.81 | $94.02 | $16.96 | 63,940 |
| 2020-04-15 | $93.92 | $94.15 | $93.59 | $93.98 | $16.95 | 21,695 |
| 2020-04-14 | $93.31 | $93.34 | $92.99 | $93.13 | $16.80 | 41,020 |
| 2020-04-13 | $91.70 | $92.27 | $91.50 | $92.14 | $16.62 | 201,000 |
| 2020-04-09 | $91.11 | $93.07 | $90.32 | $92.54 | $16.69 | 126,000 |
| 2020-04-08 | $89.81 | $90.15 | $89.76 | $90.13 | $16.26 | 48,000 |
| 2020-04-07 | $88.59 | $88.77 | $88.38 | $88.66 | $15.99 | 68,500 |
| 2020-04-06 | $89.29 | $89.29 | $87.09 | $87.53 | $15.79 | 207,530 |
| 2020-04-03 | $87.03 | $87.34 | $86.69 | $86.85 | $15.67 | 25,635 |
| 2020-04-02 | $86.72 | $87.79 | $86.72 | $87.79 | $15.84 | 37,190 |
| 2020-04-01 | $87.94 | $87.94 | $86.87 | $86.87 | $15.67 | 236,290 |
| 2020-03-31 | $87.69 | $88.24 | $87.31 | $87.75 | $15.76 | 49,925 |
| 2020-03-30 | $88.68 | $88.68 | $86.59 | $87.49 | $15.72 | 70,110 |
| 2020-03-27 | $85.18 | $87.10 | $85.18 | $86.82 | $15.59 | 165,190 |
| 2020-03-26 | $84.61 | $85.37 | $84.53 | $85.06 | $15.28 | 29,500 |
| 2020-03-25 | $81.34 | $84.12 | $81.30 | $83.41 | $14.98 | 40,605 |
| 2020-03-24 | $80.27 | $81.60 | $80.27 | $81.56 | $14.65 | 87,720 |
| 2020-03-23 | $81.49 | $81.56 | $79.35 | $80.86 | $14.52 | 55,430 |
| 2020-03-20 | $78.21 | $82.35 | $78.21 | $79.41 | $14.26 | 68,860 |
| 2020-03-19 | $79.88 | $80.60 | $79.07 | $79.40 | $14.26 | 50,820 |
| 2020-03-18 | $87.70 | $87.70 | $76.25 | $80.55 | $14.47 | 104,000 |
| 2020-03-17 | $92.48 | $92.48 | $88.24 | $88.86 | $15.96 | 61,000 |
| 2020-03-16 | $92.94 | $94.43 | $92.78 | $93.85 | $16.86 | 111,305 |
| 2020-03-13 | $95.41 | $96.18 | $93.05 | $95.83 | $17.21 | 58,425 |
| 2020-03-12 | $94.34 | $95.03 | $90.63 | $92.63 | $16.64 | 62,230 |
| 2020-03-11 | $97.70 | $97.88 | $95.49 | $95.49 | $17.15 | 66,515 |
| 2020-03-10 | $97.79 | $98.03 | $96.81 | $97.23 | $17.46 | 125,500 |
| 2020-03-09 | $97.13 | $99.27 | $97.13 | $98.23 | $17.64 | 348,595 |
| 2020-03-06 | $100.50 | $100.54 | $99.72 | $100.42 | $18.04 | 71,390 |
| 2020-03-05 | $101.47 | $101.71 | $101.14 | $101.33 | $18.20 | 18,105 |
| 2020-03-04 | $102.06 | $102.06 | $101.45 | $101.64 | $18.26 | 99,665 |
| 2020-03-03 | $100.92 | $101.69 | $100.78 | $101.20 | $18.18 | 53,720 |
| 2020-03-02 | $100.80 | $100.90 | $100.42 | $100.50 | $18.05 | 176,425 |
| 2020-02-28 | $100.63 | $101.75 | $100.16 | $101.42 | $18.15 | 60,450 |
| 2020-02-27 | $101.56 | $101.63 | $101.17 | $101.17 | $18.10 | 38,000 |
| 2020-02-26 | $102.60 | $102.60 | $102.34 | $102.34 | $18.31 | 12,105 |
| 2020-02-25 | $103.09 | $103.09 | $102.45 | $102.45 | $18.33 | 19,510 |
| 2020-02-24 | $103.15 | $103.17 | $102.91 | $102.91 | $18.41 | 53,535 |
| 2020-02-21 | $103.56 | $103.61 | $103.47 | $103.50 | $18.52 | 16,500 |
| 2020-02-20 | $103.40 | $103.54 | $103.40 | $103.49 | $18.52 | 47,565 |
| 2020-02-19 | $103.44 | $103.44 | $103.33 | $103.39 | $18.50 | 24,395 |
| 2020-02-18 | $103.32 | $103.38 | $103.25 | $103.29 | $18.48 | 24,835 |
| 2020-02-14 | $103.37 | $103.37 | $103.23 | $103.29 | $18.48 | 28,450 |
| 2020-02-13 | $103.31 | $103.34 | $103.13 | $103.17 | $18.46 | 13,500 |
| 2020-02-12 | $102.96 | $103.06 | $102.94 | $103.02 | $18.43 | 19,525 |
| 2020-02-11 | $102.90 | $102.95 | $102.78 | $102.95 | $18.42 | 19,225 |
| 2020-02-10 | $102.62 | $102.78 | $102.62 | $102.71 | $18.38 | 29,500 |
| 2020-02-07 | $102.55 | $102.65 | $102.50 | $102.54 | $18.35 | 16,000 |
| 2020-02-06 | $102.36 | $102.52 | $102.35 | $102.46 | $18.33 | 26,395 |
| 2020-02-05 | $102.15 | $102.26 | $102.09 | $102.21 | $18.29 | 17,230 |
| 2020-02-04 | $101.99 | $102.09 | $101.99 | $102.07 | $18.26 | 35,560 |
| 2020-02-03 | $101.81 | $101.92 | $101.81 | $101.89 | $18.23 | 38,965 |
| 2020-01-31 | $102.24 | $102.31 | $102.15 | $102.25 | $18.23 | 14,500 |
| 2020-01-30 | $102.21 | $102.23 | $102.04 | $102.09 | $18.20 | 26,470 |
| 2020-01-29 | $102.05 | $102.15 | $101.96 | $102.08 | $18.20 | 28,160 |
| 2020-01-28 | $101.93 | $102.11 | $101.79 | $102.04 | $18.19 | 97,390 |
| 2020-01-27 | $101.97 | $102.01 | $101.89 | $101.89 | $18.17 | 78,375 |
| 2020-01-24 | $101.95 | $101.97 | $101.87 | $101.93 | $18.17 | 17,460 |
| 2020-01-23 | $101.91 | $101.95 | $101.88 | $101.93 | $18.17 | 27,540 |
| 2020-01-22 | $101.67 | $101.87 | $101.67 | $101.80 | $18.15 | 74,000 |
| 2020-01-21 | $102.27 | $102.27 | $101.50 | $101.66 | $18.13 | 30,940 |
| 2020-01-17 | $101.54 | $101.55 | $101.47 | $101.55 | $18.11 | 17,000 |
| 2020-01-16 | $101.35 | $101.41 | $101.29 | $101.37 | $18.07 | 48,815 |
| 2020-01-15 | $101.28 | $101.32 | $101.25 | $101.30 | $18.06 | 77,475 |
| 2020-01-14 | $101.27 | $101.32 | $101.13 | $101.26 | $18.05 | 14,495 |
| 2020-01-13 | $101.10 | $101.20 | $101.05 | $101.13 | $18.03 | 84,775 |
| 2020-01-10 | $101.25 | $101.25 | $101.02 | $101.05 | $18.02 | 206,930 |
| 2020-01-09 | $100.97 | $101.21 | $100.92 | $101.16 | $18.04 | 135,630 |
| 2020-01-08 | $100.99 | $101.01 | $100.81 | $100.88 | $17.99 | 57,500 |
| 2020-01-07 | $100.89 | $100.89 | $100.77 | $100.78 | $17.97 | 11,215 |
| 2020-01-06 | $100.87 | $100.97 | $100.73 | $100.90 | $17.99 | 35,080 |
| 2020-01-03 | $100.85 | $101.08 | $100.85 | $100.89 | $17.99 | 43,500 |
| 2020-01-02 | $100.70 | $100.86 | $100.70 | $100.86 | $17.98 | 13,675 |
| 2019-12-31 | $100.55 | $100.77 | $100.52 | $100.68 | $17.95 | 24,820 |
| 2019-12-30 | $100.66 | $100.87 | $100.66 | $100.84 | $17.98 | 15,935 |
| 2019-12-27 | $100.69 | $100.73 | $100.60 | $100.65 | $17.95 | 20,735 |
| 2019-12-26 | $100.97 | $101.09 | $100.92 | $101.09 | $17.95 | 20,990 |
| 2019-12-24 | $101.01 | $101.17 | $101.01 | $101.13 | $17.96 | 9,490 |
| 2019-12-23 | $100.99 | $101.06 | $100.92 | $101.06 | $17.94 | 8,270 |
| 2019-12-20 | $100.99 | $101.01 | $100.98 | $100.98 | $17.93 | 11,000 |
| 2019-12-19 | $100.82 | $101.06 | $100.82 | $100.90 | $17.91 | 17,500 |
| 2019-12-18 | $100.41 | $100.41 | $99.98 | $99.98 | $17.75 | 16,645 |
| 2019-12-17 | $100.70 | $100.75 | $100.34 | $100.56 | $17.85 | 23,000 |
| 2019-12-16 | $100.89 | $100.93 | $100.69 | $100.82 | $17.90 | 13,265 |
| 2019-12-13 | $100.92 | $100.92 | $100.77 | $100.77 | $17.89 | 6,830 |
| 2019-12-12 | $100.67 | $100.69 | $100.55 | $100.69 | $17.88 | 8,570 |
| 2019-12-11 | $100.73 | $100.98 | $100.73 | $100.82 | $17.90 | 19,585 |
| 2019-12-10 | $100.69 | $100.69 | $100.56 | $100.58 | $17.86 | 31,180 |
| 2019-12-09 | $100.69 | $100.69 | $100.56 | $100.59 | $17.86 | 7,645 |
| 2019-12-06 | $100.70 | $100.70 | $100.64 | $100.64 | $17.87 | 13,000 |
| 2019-12-05 | $100.47 | $100.60 | $100.40 | $100.57 | $17.86 | 24,105 |
| 2019-12-04 | $100.54 | $100.54 | $100.32 | $100.54 | $17.85 | 31,385 |
| 2019-12-03 | $100.49 | $100.68 | $100.49 | $100.52 | $17.85 | 20,245 |
| 2019-12-02 | $100.24 | $100.41 | $100.24 | $100.34 | $17.81 | 8,060 |
| 2019-11-29 | $100.76 | $100.76 | $100.67 | $100.67 | $17.80 | 10,500 |
| 2019-11-27 | $100.67 | $100.81 | $100.67 | $100.78 | $17.82 | 8,500 |
| 2019-11-26 | $100.66 | $100.80 | $100.66 | $100.71 | $17.81 | 24,835 |
| 2019-11-25 | $100.73 | $100.73 | $100.60 | $100.69 | $17.81 | 10,300 |
| 2019-11-22 | $100.56 | $100.56 | $100.49 | $100.53 | $17.78 | 10,075 |
| 2019-11-21 | $100.50 | $100.58 | $100.41 | $100.52 | $17.78 | 31,470 |
| 2019-11-20 | $100.59 | $100.59 | $100.53 | $100.55 | $17.78 | 17,915 |
| 2019-11-19 | $100.54 | $100.61 | $100.52 | $100.55 | $17.78 | 33,435 |
| 2019-11-18 | $100.71 | $100.71 | $100.53 | $100.53 | $17.78 | 25,345 |
| 2019-11-15 | $100.48 | $100.54 | $100.46 | $100.50 | $17.77 | 22,495 |
| 2019-11-14 | $100.53 | $100.54 | $100.51 | $100.51 | $17.78 | 8,500 |
| 2019-11-13 | $100.34 | $100.49 | $100.34 | $100.43 | $17.76 | 11,800 |
| 2019-11-12 | $100.40 | $100.50 | $100.35 | $100.38 | $17.75 | 21,500 |
| 2019-11-11 | $100.43 | $100.43 | $100.32 | $100.33 | $17.74 | 15,500 |
| 2019-11-08 | $100.42 | $100.44 | $100.23 | $100.27 | $17.73 | 59,205 |
| 2019-11-07 | $100.38 | $100.45 | $100.14 | $100.33 | $17.74 | 35,500 |
| 2019-11-06 | $100.48 | $100.55 | $100.39 | $100.55 | $17.78 | 25,715 |
| 2019-11-05 | $100.42 | $100.45 | $100.21 | $100.31 | $17.74 | 24,395 |
| 2019-11-04 | $100.37 | $100.46 | $100.35 | $100.36 | $17.75 | 17,500 |
| 2019-11-01 | $100.08 | $100.21 | $99.97 | $100.12 | $17.71 | 19,845 |
| 2019-10-31 | $100.77 | $100.84 | $100.65 | $100.66 | $17.74 | 85,405 |
| 2019-10-30 | $100.56 | $100.73 | $100.45 | $100.66 | $17.74 | 253,000 |
| 2019-10-29 | $100.36 | $100.51 | $100.36 | $100.39 | $17.69 | 18,710 |
| 2019-10-28 | $100.44 | $100.55 | $100.43 | $100.43 | $17.70 | 40,375 |
| 2019-10-25 | $100.42 | $100.50 | $100.38 | $100.50 | $17.71 | 11,500 |
| 2019-10-24 | $100.42 | $100.53 | $100.38 | $100.51 | $17.71 | 34,705 |
| 2019-10-23 | $100.16 | $100.34 | $100.14 | $100.30 | $17.68 | 16,605 |
| 2019-10-22 | $100.15 | $100.21 | $100.02 | $100.14 | $17.65 | 29,440 |
| 2019-10-21 | $100.14 | $100.15 | $99.91 | $100.09 | $17.64 | 35,230 |
| 2019-10-18 | $100.06 | $100.06 | $99.99 | $100.01 | $17.63 | 17,000 |
| 2019-10-17 | $99.80 | $99.92 | $99.75 | $99.83 | $17.60 | 16,550 |
| 2019-10-16 | $99.67 | $99.76 | $99.67 | $99.75 | $17.58 | 10,000 |
| 2019-10-15 | $99.59 | $99.66 | $99.56 | $99.66 | $17.56 | 6,500 |
| 2019-10-14 | $99.75 | $99.77 | $99.69 | $99.74 | $17.58 | 12,000 |
| 2019-10-11 | $99.50 | $99.62 | $99.45 | $99.50 | $17.54 | 57,500 |
| 2019-10-10 | $99.30 | $99.34 | $99.25 | $99.25 | $17.49 | 30,030 |
| 2019-10-09 | $99.25 | $99.30 | $99.15 | $99.26 | $17.49 | 16,760 |
| 2019-10-08 | $99.17 | $99.22 | $99.05 | $99.05 | $17.46 | 27,250 |
| 2019-10-07 | $99.20 | $99.20 | $99.08 | $99.08 | $17.46 | 29,000 |
| 2019-10-04 | $99.44 | $99.44 | $99.22 | $99.35 | $17.51 | 13,675 |
| 2019-10-03 | $99.21 | $99.37 | $99.21 | $99.32 | $17.51 | 19,000 |
| 2019-10-02 | $99.11 | $99.19 | $98.99 | $99.04 | $17.45 | 29,275 |
| 2019-10-01 | $99.26 | $99.44 | $99.13 | $99.16 | $17.48 | 19,830 |
| 2019-09-30 | $99.54 | $99.59 | $99.48 | $99.55 | $17.48 | 14,500 |
| 2019-09-27 | $99.31 | $99.43 | $99.31 | $99.38 | $17.45 | 26,285 |
| 2019-09-26 | $99.28 | $99.40 | $99.22 | $99.33 | $17.44 | 21,000 |
| 2019-09-25 | $99.11 | $99.11 | $99.09 | $99.09 | $17.40 | 7,000 |
| 2019-09-24 | $99.33 | $99.33 | $99.20 | $99.28 | $17.44 | 5,000 |
| 2019-09-23 | $99.15 | $99.19 | $99.06 | $99.11 | $17.41 | 19,500 |
| 2019-09-20 | $99.14 | $99.30 | $99.13 | $99.28 | $17.44 | 12,000 |
| 2019-09-19 | $98.94 | $99.10 | $98.91 | $98.95 | $17.38 | 39,000 |
| 2019-09-18 | $99.03 | $99.04 | $98.78 | $98.84 | $17.36 | 27,525 |
| 2019-09-17 | $98.90 | $99.59 | $98.88 | $98.92 | $17.37 | 63,150 |
| 2019-09-16 | $98.86 | $99.00 | $98.78 | $98.98 | $17.38 | 35,030 |
| 2019-09-13 | $98.84 | $98.84 | $98.64 | $98.64 | $17.32 | 30,500 |
| 2019-09-12 | $99.04 | $99.04 | $98.91 | $98.95 | $17.38 | 9,815 |
| 2019-09-11 | $98.77 | $98.84 | $98.71 | $98.79 | $17.35 | 244,500 |
| 2019-09-10 | $98.80 | $98.84 | $98.65 | $98.65 | $17.33 | 19,500 |
| 2019-09-09 | $98.82 | $98.95 | $98.66 | $98.88 | $17.37 | 26,905 |
| 2019-09-06 | $98.90 | $98.93 | $98.74 | $98.74 | $17.34 | 45,015 |
| 2019-09-05 | $98.66 | $98.80 | $98.55 | $98.77 | $17.35 | 30,660 |
| 2019-09-04 | $98.66 | $98.84 | $98.64 | $98.81 | $17.35 | 22,740 |
| 2019-09-03 | $98.70 | $98.71 | $98.46 | $98.46 | $17.29 | 23,655 |
| 2019-08-30 | $98.87 | $98.98 | $98.87 | $98.97 | $17.31 | 15,680 |
| 2019-08-29 | $98.91 | $98.92 | $98.79 | $98.89 | $17.29 | 14,335 |
| 2019-08-28 | $98.80 | $98.84 | $98.65 | $98.84 | $17.29 | 19,650 |
| 2019-08-27 | $98.80 | $98.80 | $98.69 | $98.70 | $17.26 | 17,475 |
| 2019-08-26 | $98.51 | $98.51 | $98.43 | $98.44 | $17.22 | 6,865 |
| 2019-08-23 | $98.48 | $98.57 | $98.28 | $98.32 | $17.19 | 22,470 |
| 2019-08-22 | $98.29 | $98.45 | $98.29 | $98.45 | $17.22 | 19,260 |
| 2019-08-21 | $98.09 | $98.26 | $98.06 | $98.15 | $17.17 | 20,995 |
| 2019-08-20 | $97.94 | $98.07 | $97.94 | $98.05 | $17.15 | 15,125 |
| 2019-08-19 | $97.96 | $98.01 | $97.91 | $97.91 | $17.12 | 36,400 |
| 2019-08-16 | $97.84 | $98.08 | $97.84 | $97.97 | $17.13 | 27,675 |
| 2019-08-15 | $97.79 | $97.87 | $97.76 | $97.87 | $17.12 | 8,425 |
| 2019-08-14 | $97.69 | $97.73 | $97.63 | $97.63 | $17.07 | 26,240 |
| 2019-08-13 | $97.73 | $97.87 | $97.67 | $97.74 | $17.09 | 26,360 |
| 2019-08-12 | $97.61 | $97.81 | $97.60 | $97.65 | $17.08 | 17,150 |
| 2019-08-09 | $97.65 | $97.65 | $97.49 | $97.52 | $17.06 | 8,105 |
| 2019-08-08 | $97.54 | $97.67 | $97.54 | $97.65 | $17.08 | 10,240 |
| 2019-08-07 | $97.57 | $97.57 | $97.32 | $97.32 | $17.02 | 26,870 |
| 2019-08-06 | $97.49 | $97.66 | $97.49 | $97.66 | $17.08 | 5,560 |
| 2019-08-05 | $97.47 | $97.63 | $97.35 | $97.46 | $17.04 | 14,100 |
| 2019-08-02 | $97.55 | $97.67 | $97.52 | $97.66 | $17.08 | 17,185 |
| 2019-08-01 | $97.77 | $97.94 | $97.57 | $97.57 | $17.06 | 19,090 |
| 2019-07-31 | $98.06 | $98.11 | $97.72 | $98.10 | $17.09 | 13,045 |
| 2019-07-30 | $97.89 | $98.04 | $97.88 | $98.04 | $17.08 | 20,070 |
| 2019-07-29 | $98.02 | $98.02 | $97.92 | $97.92 | $17.06 | 4,580 |
| 2019-07-26 | $98.00 | $98.03 | $97.95 | $98.00 | $17.07 | 16,840 |
| 2019-07-25 | $97.75 | $97.87 | $97.72 | $97.84 | $17.05 | 17,010 |
| 2019-07-24 | $97.90 | $97.91 | $97.90 | $97.91 | $17.06 | 6,995 |
| 2019-07-23 | $97.84 | $97.90 | $97.78 | $97.90 | $17.06 | 12,080 |
| 2019-07-22 | $97.91 | $97.95 | $97.79 | $97.79 | $17.04 | 6,540 |
| 2019-07-19 | $97.72 | $97.82 | $97.68 | $97.70 | $17.02 | 89,980 |
| 2019-07-18 | $97.72 | $97.81 | $97.69 | $97.77 | $17.03 | 321,700 |
| 2019-07-17 | $97.91 | $97.91 | $97.79 | $97.83 | $17.04 | 342,795 |
| 2019-07-16 | $97.73 | $97.81 | $97.71 | $97.77 | $17.03 | 247,155 |
| 2019-07-15 | $97.79 | $97.83 | $97.76 | $97.79 | $17.04 | 6,655 |
| 2019-07-12 | $97.68 | $97.85 | $97.68 | $97.83 | $17.04 | 31,765 |
| 2019-07-11 | $97.68 | $97.68 | $97.49 | $97.63 | $17.01 | 21,875 |
| 2019-07-10 | $97.62 | $97.62 | $97.57 | $97.57 | $17.00 | 5,050 |
| 2019-07-09 | $97.52 | $97.52 | $97.44 | $97.49 | $16.98 | 7,805 |
| 2019-07-08 | $97.48 | $97.53 | $97.41 | $97.41 | $16.97 | 11,200 |
| 2019-07-05 | $97.36 | $97.53 | $97.29 | $97.47 | $16.98 | 15,280 |
| 2019-07-03 | $97.37 | $97.47 | $97.37 | $97.41 | $16.97 | 8,795 |
| 2019-07-02 | $97.30 | $97.37 | $97.30 | $97.33 | $16.96 | 22,080 |
| 2019-07-01 | $97.21 | $97.23 | $97.17 | $97.23 | $16.94 | 7,430 |
| 2019-06-28 | $97.33 | $97.45 | $97.33 | $97.41 | $16.90 | 5,400 |
| 2019-06-27 | $97.38 | $97.48 | $97.29 | $97.34 | $16.89 | 23,320 |
| 2019-06-26 | $97.27 | $97.27 | $97.15 | $97.22 | $16.86 | 42,465 |
| 2019-06-25 | $97.17 | $97.26 | $97.04 | $97.09 | $16.84 | 47,165 |
| 2019-06-24 | $97.21 | $97.21 | $97.15 | $97.19 | $16.86 | 17,450 |
| 2019-06-21 | $97.05 | $97.06 | $96.97 | $97.06 | $16.84 | 14,910 |
| 2019-06-20 | $97.01 | $97.22 | $96.98 | $97.14 | $16.85 | 17,165 |
| 2019-06-19 | $96.71 | $97.01 | $96.59 | $96.89 | $16.81 | 38,450 |
| 2019-06-18 | $96.60 | $96.60 | $96.46 | $96.46 | $16.73 | 4,335 |
| 2019-06-17 | $96.34 | $96.40 | $96.33 | $96.33 | $16.71 | 11,255 |
| 2019-06-14 | $96.21 | $96.32 | $96.18 | $96.26 | $16.70 | 53,710 |
| 2019-06-13 | $96.16 | $96.24 | $96.13 | $96.21 | $16.69 | 62,955 |
| 2019-06-12 | $96.05 | $96.08 | $95.96 | $95.97 | $16.65 | 28,100 |
| 2019-06-11 | $96.02 | $96.04 | $95.86 | $95.98 | $16.65 | 29,280 |
| 2019-06-10 | $95.89 | $95.89 | $95.78 | $95.78 | $16.61 | 6,530 |
| 2019-06-07 | $95.71 | $95.95 | $95.69 | $95.69 | $16.60 | 8,970 |
| 2019-06-06 | $95.59 | $95.66 | $95.55 | $95.55 | $16.57 | 14,420 |
| 2019-06-05 | $95.50 | $95.56 | $95.45 | $95.52 | $16.57 | 13,165 |
| 2019-06-04 | $95.52 | $95.60 | $95.49 | $95.60 | $16.58 | 7,200 |
| 2019-06-03 | $95.34 | $95.39 | $95.25 | $95.35 | $16.54 | 16,585 |
| 2019-05-31 | $96.11 | $96.11 | $95.50 | $95.72 | $16.54 | 35,170 |
| 2019-05-30 | $95.74 | $95.84 | $95.62 | $95.76 | $16.55 | 23,350 |
| 2019-05-29 | $95.54 | $95.60 | $95.46 | $95.48 | $16.50 | 25,105 |
| 2019-05-28 | $95.76 | $95.77 | $95.67 | $95.67 | $16.53 | 21,600 |
| 2019-05-24 | $95.79 | $95.80 | $95.71 | $95.75 | $16.55 | 33,525 |
| 2019-05-23 | $95.69 | $95.76 | $95.60 | $95.60 | $16.52 | 14,635 |
| 2019-05-22 | $95.74 | $95.79 | $95.70 | $95.70 | $16.54 | 16,750 |
| 2019-05-21 | $95.73 | $95.90 | $95.64 | $95.83 | $16.56 | 29,725 |
| 2019-05-20 | $95.68 | $95.77 | $95.62 | $95.77 | $16.55 | 50,260 |
| 2019-05-17 | $95.59 | $95.78 | $95.59 | $95.70 | $16.54 | 10,040 |
| 2019-05-16 | $95.68 | $95.72 | $95.60 | $95.65 | $16.53 | 12,255 |
| 2019-05-15 | $95.57 | $95.78 | $95.53 | $95.72 | $16.54 | 89,475 |
| 2019-05-14 | $95.44 | $95.62 | $95.43 | $95.61 | $16.52 | 140,595 |
| 2019-05-13 | $95.25 | $95.46 | $95.25 | $95.35 | $16.48 | 41,790 |
| 2019-05-10 | $95.43 | $95.49 | $95.40 | $95.49 | $16.50 | 11,495 |
| 2019-05-09 | $95.27 | $95.35 | $95.23 | $95.32 | $16.47 | 13,000 |
| 2019-05-08 | $95.29 | $95.30 | $95.11 | $95.20 | $16.45 | 19,820 |
| 2019-05-07 | $95.46 | $95.46 | $95.34 | $95.38 | $16.48 | 19,890 |
| 2019-05-06 | $95.40 | $95.49 | $95.32 | $95.33 | $16.48 | 38,945 |
| 2019-05-03 | $95.49 | $95.54 | $95.40 | $95.54 | $16.51 | 29,160 |
| 2019-05-02 | $95.36 | $95.36 | $95.32 | $95.32 | $16.47 | 4,330 |
| 2019-05-01 | $95.62 | $95.62 | $95.29 | $95.29 | $16.47 | 25,055 |
| 2019-04-30 | $95.95 | $95.95 | $95.83 | $95.91 | $16.51 | 62,880 |
| 2019-04-29 | $95.81 | $95.83 | $95.74 | $95.79 | $16.48 | 24,965 |
| 2019-04-26 | $95.81 | $95.95 | $95.79 | $95.80 | $16.49 | 22,640 |
| 2019-04-25 | $95.65 | $95.69 | $95.60 | $95.67 | $16.46 | 18,590 |
| 2019-04-24 | $95.70 | $95.70 | $95.58 | $95.62 | $16.46 | 24,740 |
| 2019-04-23 | $95.64 | $95.69 | $95.50 | $95.60 | $16.45 | 12,565 |
| 2019-04-22 | $95.47 | $95.47 | $95.32 | $95.38 | $16.41 | 46,060 |
| 2019-04-18 | $95.46 | $95.57 | $95.40 | $95.40 | $16.42 | 28,590 |
| 2019-04-17 | $95.41 | $95.56 | $95.39 | $95.39 | $16.42 | 35,085 |
| 2019-04-16 | $95.28 | $95.47 | $95.25 | $95.40 | $16.42 | 57,165 |
| 2019-04-15 | $95.17 | $95.31 | $95.17 | $95.24 | $16.39 | 13,565 |
| 2019-04-12 | $94.97 | $95.10 | $94.97 | $95.02 | $16.35 | 19,155 |
| 2019-04-11 | $94.98 | $95.05 | $94.86 | $94.99 | $16.35 | 20,635 |
| 2019-04-10 | $94.90 | $94.91 | $94.85 | $94.89 | $16.33 | 8,180 |
| 2019-04-09 | $94.81 | $94.84 | $94.77 | $94.80 | $16.31 | 18,165 |
| 2019-04-08 | $94.67 | $94.80 | $94.59 | $94.68 | $16.29 | 19,160 |
| 2019-04-05 | $94.70 | $94.74 | $94.66 | $94.66 | $16.29 | 10,935 |
| 2019-04-04 | $95.02 | $95.02 | $94.65 | $94.69 | $16.30 | 512,020 |
| 2019-04-03 | $95.02 | $95.07 | $94.99 | $95.02 | $16.35 | 14,395 |
| 2019-04-02 | $94.94 | $94.97 | $94.94 | $94.96 | $16.34 | 10,590 |
| 2019-04-01 | $94.91 | $94.95 | $94.77 | $94.84 | $16.32 | 17,655 |
| 2019-03-29 | $95.18 | $95.20 | $95.14 | $95.20 | $16.31 | 4,820 |
| 2019-03-28 | $95.17 | $95.20 | $95.03 | $95.16 | $16.31 | 27,995 |
| 2019-03-27 | $95.01 | $95.10 | $94.90 | $95.00 | $16.28 | 9,795 |
| 2019-03-26 | $94.90 | $94.96 | $94.90 | $94.91 | $16.26 | 9,720 |
| 2019-03-25 | $94.88 | $94.88 | $94.83 | $94.83 | $16.25 | 1,835 |
| 2019-03-22 | $94.89 | $94.99 | $94.89 | $94.92 | $16.27 | 4,385 |
| 2019-03-21 | $94.87 | $94.94 | $94.77 | $94.83 | $16.25 | 13,705 |
| 2019-03-20 | $94.78 | $95.02 | $94.71 | $94.95 | $16.27 | 12,890 |
| 2019-03-19 | $94.80 | $94.87 | $94.73 | $94.75 | $16.24 | 29,165 |
| 2019-03-18 | $94.73 | $94.80 | $94.73 | $94.77 | $16.24 | 12,510 |
| 2019-03-15 | $94.65 | $94.71 | $94.65 | $94.68 | $16.22 | 8,915 |
| 2019-03-14 | $94.43 | $94.43 | $94.42 | $94.42 | $16.18 | 1,835 |
| 2019-03-13 | $94.55 | $94.55 | $94.43 | $94.44 | $16.18 | 6,150 |
| 2019-03-12 | $94.41 | $94.41 | $94.29 | $94.29 | $16.16 | 16,335 |
| 2019-03-11 | $94.33 | $94.37 | $94.33 | $94.37 | $16.17 | 1,810 |
| 2019-03-08 | $94.23 | $94.27 | $94.10 | $94.21 | $16.14 | 4,425 |
| 2019-03-07 | $94.24 | $94.32 | $94.23 | $94.23 | $16.15 | 16,220 |
| 2019-03-06 | $94.21 | $94.21 | $94.14 | $94.14 | $16.13 | 1,355 |
| 2019-03-05 | $94.29 | $94.29 | $94.12 | $94.21 | $16.14 | 7,515 |
| 2019-03-04 | $94.09 | $94.27 | $94.09 | $94.21 | $16.14 | 12,630 |
| 2019-03-01 | $94.17 | $94.17 | $94.07 | $94.07 | $16.12 | 7,930 |
| 2019-02-28 | $94.51 | $94.51 | $94.42 | $94.42 | $16.11 | 10,920 |
| 2019-02-27 | $94.30 | $94.39 | $94.30 | $94.33 | $16.09 | 6,490 |
| 2019-02-26 | $94.23 | $94.39 | $94.12 | $94.26 | $16.08 | 18,305 |
| 2019-02-25 | $94.18 | $94.21 | $94.12 | $94.12 | $16.06 | 8,090 |
| 2019-02-22 | $93.93 | $94.16 | $93.91 | $94.15 | $16.06 | 12,355 |
| 2019-02-21 | $93.80 | $93.89 | $93.80 | $93.82 | $16.01 | 5,010 |
| 2019-02-20 | $93.90 | $93.97 | $93.85 | $93.91 | $16.02 | 14,015 |
| 2019-02-19 | $93.79 | $93.95 | $93.77 | $93.86 | $16.01 | 14,465 |
| 2019-02-15 | $93.84 | $93.87 | $93.70 | $93.82 | $16.01 | 10,905 |
| 2019-02-14 | $93.64 | $93.75 | $93.63 | $93.70 | $15.99 | 7,850 |
| 2019-02-13 | $93.39 | $93.62 | $93.39 | $93.58 | $15.97 | 5,830 |
| 2019-02-12 | $93.49 | $93.51 | $93.36 | $93.49 | $15.95 | 16,420 |
| 2019-02-11 | $93.34 | $93.34 | $93.23 | $93.32 | $15.92 | 7,490 |
| 2019-02-08 | $93.45 | $93.45 | $93.37 | $93.37 | $15.93 | 685 |
| 2019-02-07 | $93.32 | $93.32 | $93.28 | $93.31 | $15.92 | 2,165 |
| 2019-02-06 | $93.27 | $93.38 | $93.27 | $93.33 | $15.92 | 5,595 |
| 2019-02-05 | $93.33 | $93.34 | $93.31 | $93.32 | $15.92 | 8,930 |
| 2019-02-04 | $93.19 | $93.19 | $93.19 | $93.19 | $15.90 | 260 |
| 2019-02-01 | $93.01 | $93.04 | $92.92 | $93.04 | $15.87 | 10,835 |
| 2019-01-31 | $93.50 | $93.50 | $93.46 | $93.46 | $15.88 | 1,960 |
| 2019-01-30 | $93.03 | $93.27 | $92.97 | $93.26 | $15.84 | 6,485 |
| 2019-01-29 | $92.87 | $92.91 | $92.87 | $92.89 | $15.78 | 15,215 |
| 2019-01-28 | $92.65 | $92.65 | $92.65 | $92.65 | $15.74 | 180 |
| 2019-01-25 | $92.72 | $92.80 | $92.71 | $92.72 | $15.75 | 24,745 |
| 2019-01-24 | $92.60 | $92.73 | $92.58 | $92.67 | $15.74 | 6,425 |
| 2019-01-23 | $92.43 | $92.43 | $92.37 | $92.41 | $15.70 | 3,590 |
| 2019-01-22 | $92.38 | $92.38 | $92.28 | $92.28 | $15.68 | 11,305 |
| 2019-01-18 | $92.21 | $92.23 | $92.20 | $92.21 | $15.66 | 4,655 |
| 2019-01-17 | $91.82 | $92.06 | $91.82 | $92.06 | $15.64 | 5,645 |
| 2019-01-16 | $91.85 | $91.98 | $91.84 | $91.84 | $15.60 | 3,740 |
| 2019-01-15 | $91.68 | $91.68 | $91.67 | $91.67 | $15.57 | 3,060 |
| 2019-01-14 | $91.49 | $91.55 | $91.47 | $91.48 | $15.54 | 5,275 |
| 2019-01-11 | $91.39 | $91.62 | $91.39 | $91.62 | $15.56 | 4,015 |
| 2019-01-10 | $91.44 | $91.44 | $91.44 | $91.44 | $15.53 | 65 |
| 2019-01-09 | $91.34 | $91.46 | $91.24 | $91.24 | $15.50 | 4,415 |
| 2019-01-08 | $90.49 | $90.92 | $90.49 | $90.92 | $15.44 | 23,910 |
| 2019-01-07 | $89.97 | $90.32 | $89.97 | $90.32 | $15.34 | 8,680 |
| 2019-01-04 | $89.59 | $89.87 | $89.57 | $89.87 | $15.27 | 43,745 |
| 2019-01-03 | $89.51 | $89.70 | $89.51 | $89.67 | $15.23 | 6,660 |
| 2019-01-02 | $89.74 | $89.91 | $89.67 | $89.81 | $15.26 | 20,875 |
| 2018-12-31 | $90.05 | $90.09 | $89.97 | $90.07 | $15.30 | 25,290 |
| 2018-12-28 | $89.75 | $89.90 | $89.61 | $89.84 | $15.26 | 15,080 |
| 2018-12-27 | $89.77 | $89.90 | $89.72 | $89.81 | $15.26 | 33,480 |
| 2018-12-26 | $90.18 | $90.29 | $89.99 | $90.16 | $15.24 | 22,320 |
| 2018-12-24 | $90.17 | $90.17 | $89.85 | $90.00 | $15.21 | 4,500 |
| 2018-12-21 | $90.50 | $90.55 | $90.07 | $90.22 | $15.25 | 14,085 |
| 2018-12-20 | $90.01 | $90.27 | $90.01 | $90.09 | $15.23 | 6,425 |
| 2018-12-19 | $90.76 | $90.76 | $90.21 | $90.21 | $15.25 | 3,605 |
| 2018-12-18 | $90.71 | $90.90 | $90.71 | $90.78 | $15.34 | 12,125 |
| 2018-12-17 | $90.70 | $90.93 | $90.59 | $90.72 | $15.33 | 12,155 |
| 2018-12-14 | $91.01 | $91.01 | $90.78 | $90.78 | $15.34 | 2,280 |
| 2018-12-13 | $91.03 | $91.03 | $90.89 | $90.92 | $15.37 | 9,835 |
| 2018-12-12 | $90.84 | $90.84 | $90.77 | $90.77 | $15.34 | 1,295 |
| 2018-12-11 | $90.78 | $90.85 | $90.53 | $90.66 | $15.32 | 13,900 |
| 2018-12-10 | $90.83 | $90.85 | $90.63 | $90.74 | $15.34 | 14,410 |
| 2018-12-07 | $90.82 | $91.00 | $90.80 | $90.81 | $15.35 | 15,120 |
| 2018-12-06 | $90.93 | $90.93 | $90.71 | $90.76 | $15.34 | 12,625 |
| 2018-12-04 | $91.26 | $91.29 | $91.09 | $91.09 | $15.40 | 25,685 |
| 2018-12-03 | $91.74 | $91.74 | $91.50 | $91.62 | $15.49 | 12,805 |
| 2018-11-30 | $92.03 | $92.06 | $91.95 | $92.06 | $15.49 | 7,790 |
| 2018-11-29 | $92.09 | $92.23 | $91.93 | $92.21 | $15.51 | 62,690 |
| 2018-11-28 | $92.16 | $92.57 | $92.16 | $92.54 | $15.57 | 9,260 |
| 2018-11-27 | $92.17 | $92.39 | $92.17 | $92.18 | $15.51 | 12,230 |
| 2018-11-26 | $92.53 | $92.53 | $92.36 | $92.51 | $15.56 | 7,290 |
| 2018-11-23 | $92.57 | $92.57 | $92.57 | $92.57 | $15.57 | 500 |
| 2018-11-21 | $92.45 | $92.50 | $92.45 | $92.48 | $15.56 | 9,865 |
| 2018-11-20 | $92.28 | $92.45 | $92.21 | $92.43 | $15.55 | 8,670 |
| 2018-11-19 | $92.46 | $92.76 | $92.46 | $92.76 | $15.61 | 3,085 |
| 2018-11-16 | $92.94 | $92.94 | $92.82 | $92.87 | $15.62 | 8,350 |
| 2018-11-15 | $92.79 | $92.89 | $92.79 | $92.89 | $15.63 | 1,965 |
| 2018-11-14 | $93.17 | $93.32 | $93.11 | $93.11 | $15.66 | 5,790 |
| 2018-11-13 | $93.29 | $93.47 | $93.29 | $93.47 | $15.72 | 5,515 |
| 2018-11-12 | $93.54 | $93.54 | $93.39 | $93.45 | $15.72 | 1,940 |
| 2018-11-09 | $93.54 | $93.54 | $93.54 | $93.54 | $15.74 | 1,900 |
| 2018-11-08 | $93.45 | $93.45 | $93.45 | $93.45 | $15.72 | 3,005 |
| 2018-11-07 | $93.52 | $93.52 | $93.29 | $93.29 | $15.69 | 11,760 |
| 2018-11-06 | $93.14 | $93.37 | $93.14 | $93.27 | $15.69 | 2,380 |
| 2018-11-05 | $93.28 | $93.41 | $93.27 | $93.41 | $15.71 | 5,820 |
| 2018-11-02 | $93.44 | $93.46 | $93.44 | $93.44 | $15.72 | 43,710 |
| 2018-11-01 | $93.32 | $93.49 | $93.20 | $93.49 | $15.73 | 13,525 |
| 2018-10-31 | $93.66 | $93.66 | $93.66 | $93.66 | $15.68 | 820 |
| 2018-10-30 | $93.67 | $93.67 | $93.67 | $93.67 | $15.68 | 2,045 |
| 2018-10-29 | $93.61 | $93.84 | $93.57 | $93.68 | $15.69 | 8,745 |
| 2018-10-26 | $93.86 | $93.86 | $93.76 | $93.76 | $15.70 | 7,045 |
| 2018-10-25 | $93.73 | $93.81 | $93.61 | $93.80 | $15.71 | 19,985 |
| 2018-10-24 | $93.86 | $93.94 | $93.70 | $93.74 | $15.70 | 14,830 |
| 2018-10-23 | $93.96 | $93.96 | $93.70 | $93.75 | $15.70 | 16,610 |
| 2018-10-22 | $93.99 | $94.00 | $93.88 | $93.88 | $15.72 | 4,165 |
| 2018-10-19 | $93.94 | $93.94 | $93.83 | $93.90 | $15.72 | 3,290 |
| 2018-10-18 | $93.90 | $93.90 | $93.90 | $93.90 | $15.72 | 1,040 |
| 2018-10-17 | $93.90 | $93.90 | $93.90 | $93.90 | $15.72 | 67,205 |
| 2018-10-16 | $93.98 | $94.10 | $93.98 | $94.10 | $15.76 | 8,745 |
| 2018-10-15 | $94.06 | $94.06 | $94.00 | $94.00 | $15.74 | 9,355 |
| 2018-10-12 | $94.01 | $94.10 | $94.01 | $94.10 | $15.76 | 2,225 |
| 2018-10-11 | $94.12 | $94.12 | $94.12 | $94.12 | $15.76 | 2,765 |
| 2018-10-10 | $94.22 | $94.22 | $93.71 | $93.76 | $15.70 | 7,875 |
| 2018-10-09 | $94.19 | $94.19 | $94.19 | $94.19 | $15.77 | 1,090 |
| 2018-10-08 | $94.05 | $94.16 | $94.05 | $94.16 | $15.77 | 2,550 |
| 2018-10-05 | $94.18 | $94.35 | $94.00 | $94.31 | $15.79 | 4,115 |
| 2018-10-04 | $94.57 | $94.57 | $94.57 | $94.57 | $15.84 | 2,770 |
| 2018-10-03 | $94.40 | $94.40 | $94.38 | $94.40 | $15.81 | 13,035 |
| 2018-10-02 | $94.83 | $94.84 | $94.49 | $94.80 | $15.87 | 65,705 |
| 2018-10-01 | $94.82 | $94.82 | $94.82 | $94.82 | $15.88 | 1,755 |
| 2018-09-28 | $95.18 | $95.23 | $94.89 | $95.14 | $15.86 | 23,065 |
| 2018-09-27 | $94.91 | $95.25 | $94.90 | $95.17 | $15.86 | 10,135 |
| 2018-09-26 | $95.18 | $95.20 | $95.10 | $95.10 | $15.85 | 12,605 |
| 2018-09-25 | $95.11 | $95.12 | $95.08 | $95.12 | $15.85 | 6,940 |
| 2018-09-24 | $95.13 | $95.13 | $95.13 | $95.13 | $15.86 | 1,085 |
| 2018-09-21 | $95.05 | $95.14 | $95.05 | $95.14 | $15.86 | 2,280 |
| 2018-09-20 | $94.84 | $95.00 | $94.84 | $94.92 | $15.82 | 10,095 |
| 2018-09-19 | $95.11 | $95.11 | $95.11 | $95.11 | $15.85 | 3,185 |
| 2018-09-18 | $95.08 | $95.08 | $95.07 | $95.07 | $15.85 | 1,590 |
| 2018-09-17 | $95.01 | $95.01 | $95.01 | $95.01 | $15.84 | 1,165 |
| 2018-09-14 | $95.01 | $95.01 | $95.01 | $95.01 | $15.84 | 675 |
| 2018-09-13 | $95.25 | $95.26 | $95.25 | $95.26 | $15.88 | 2,875 |
| 2018-09-12 | $94.88 | $95.15 | $94.85 | $95.13 | $15.86 | 34,845 |
| 2018-09-11 | $95.08 | $95.08 | $94.98 | $95.06 | $15.84 | 3,315 |
| 2018-09-10 | $95.21 | $95.21 | $95.06 | $95.06 | $15.84 | 3,085 |
| 2018-09-07 | $94.88 | $95.00 | $94.88 | $95.00 | $15.83 | 3,545 |
| 2018-09-06 | $94.74 | $94.74 | $94.74 | $94.74 | $15.79 | 875 |
| 2018-09-05 | $94.74 | $94.74 | $94.74 | $94.74 | $15.79 | 1,040 |
| 2018-09-04 | $95.39 | $95.39 | $95.39 | $95.39 | $15.90 | 0 |
| 2018-08-31 | $95.39 | $95.39 | $95.39 | $95.39 | $15.83 | 2,805 |
| 2018-08-30 | $95.44 | $95.47 | $95.12 | $95.39 | $15.83 | 13,475 |
| 2018-08-29 | $95.32 | $95.41 | $95.32 | $95.41 | $15.83 | 2,415 |
| 2018-08-28 | $95.31 | $95.31 | $95.13 | $95.13 | $15.78 | 2,960 |
| 2018-08-27 | $95.33 | $95.33 | $95.33 | $95.33 | $15.82 | 780 |
| 2018-08-24 | $95.24 | $95.31 | $95.24 | $95.30 | $15.81 | 2,500 |
| 2018-08-23 | $94.98 | $94.98 | $94.98 | $94.98 | $15.76 | 1,255 |
| 2018-08-22 | $95.06 | $95.25 | $95.06 | $95.18 | $15.79 | 6,545 |
| 2018-08-21 | $95.07 | $95.20 | $95.00 | $95.08 | $15.77 | 15,060 |
| 2018-08-20 | $95.23 | $95.26 | $95.17 | $95.23 | $15.80 | 3,100 |
| 2018-08-17 | $95.22 | $95.22 | $95.18 | $95.18 | $15.79 | 915 |
| 2018-08-16 | $95.23 | $95.23 | $95.23 | $95.23 | $15.80 | 595 |
| 2018-08-15 | $95.15 | $95.15 | $95.15 | $95.15 | $15.79 | 705 |
| 2018-08-14 | $95.05 | $95.33 | $95.00 | $95.16 | $15.79 | 6,000 |
| 2018-08-13 | $95.19 | $95.19 | $95.16 | $95.16 | $15.79 | 3,015 |
| 2018-08-10 | $95.25 | $95.27 | $95.09 | $95.09 | $15.78 | 27,245 |
| 2018-08-09 | $95.22 | $95.24 | $95.08 | $95.19 | $15.79 | 13,175 |
| 2018-08-08 | $95.18 | $95.19 | $94.94 | $94.94 | $15.75 | 12,570 |
| 2018-08-07 | $95.11 | $95.11 | $94.87 | $95.08 | $15.78 | 25,340 |
| 2018-08-06 | $95.13 | $95.13 | $95.13 | $95.13 | $15.78 | 795 |
| 2018-08-03 | $95.05 | $95.05 | $94.98 | $95.02 | $15.77 | 5,575 |
| 2018-08-02 | $95.11 | $95.11 | $95.07 | $95.11 | $15.78 | 5,125 |
| 2018-08-01 | $95.14 | $95.14 | $95.05 | $95.14 | $15.79 | 5,930 |
| 2018-07-31 | $95.59 | $95.59 | $95.59 | $95.59 | $15.80 | 3,255 |
| 2018-07-30 | $95.24 | $95.24 | $95.24 | $95.24 | $15.74 | 1,880 |
| 2018-07-27 | $95.32 | $95.32 | $95.32 | $95.32 | $15.75 | 1,175 |
| 2018-07-26 | $95.11 | $95.15 | $95.11 | $95.13 | $15.72 | 40,000 |
| 2018-07-25 | $95.00 | $95.04 | $95.00 | $95.04 | $15.71 | 1,190 |
| 2018-07-24 | $95.04 | $95.08 | $95.02 | $95.02 | $15.71 | 2,135 |
| 2018-07-23 | $94.90 | $94.90 | $94.90 | $94.90 | $15.69 | 930 |
| 2018-07-20 | $95.12 | $95.12 | $95.12 | $95.12 | $15.72 | 25 |
| 2018-07-19 | $95.11 | $95.12 | $95.11 | $95.12 | $15.72 | 1,645 |
| 2018-07-18 | $95.01 | $95.01 | $94.78 | $94.78 | $15.67 | 3,000 |
| 2018-07-17 | $95.18 | $95.18 | $94.87 | $94.87 | $15.68 | 14,430 |
| 2018-07-16 | $95.00 | $95.07 | $94.91 | $95.07 | $15.71 | 3,010 |
| 2018-07-13 | $95.08 | $95.08 | $95.08 | $95.08 | $15.71 | 20 |
| 2018-07-12 | $95.02 | $95.08 | $95.02 | $95.08 | $15.71 | 4,310 |
| 2018-07-11 | $94.80 | $94.85 | $94.59 | $94.78 | $15.66 | 30,470 |
| 2018-07-10 | $94.76 | $94.84 | $94.76 | $94.84 | $15.67 | 2,785 |
| 2018-07-09 | $94.76 | $94.81 | $94.76 | $94.81 | $15.67 | 3,250 |
| 2018-07-06 | $95.06 | $95.06 | $94.88 | $94.88 | $15.68 | 3,615 |
| 2018-07-05 | $95.02 | $95.05 | $94.96 | $95.00 | $15.70 | 7,740 |
| 2018-07-03 | $94.93 | $94.95 | $94.90 | $94.90 | $15.69 | 2,485 |
| 2018-07-02 | $94.75 | $94.75 | $94.75 | $94.75 | $15.66 | 5,430 |
| 2018-06-29 | $95.15 | $95.15 | $95.08 | $95.10 | $15.66 | 6,075 |
| 2018-06-28 | $94.96 | $95.10 | $94.81 | $95.10 | $15.66 | 78,890 |
| 2018-06-27 | $94.98 | $95.06 | $94.98 | $95.06 | $15.65 | 3,100 |
| 2018-06-26 | $94.98 | $94.98 | $94.98 | $94.98 | $15.64 | 1,425 |
| 2018-06-25 | $95.25 | $95.26 | $95.21 | $95.26 | $15.68 | 5,500 |
| 2018-06-22 | $95.10 | $95.24 | $95.10 | $95.22 | $15.68 | 6,385 |
| 2018-06-21 | $95.30 | $95.30 | $95.23 | $95.27 | $15.69 | 14,115 |
| 2018-06-20 | $95.27 | $95.27 | $95.01 | $95.01 | $15.64 | 4,370 |
| 2018-06-19 | $95.29 | $95.32 | $95.21 | $95.29 | $15.69 | 6,645 |
| 2018-06-18 | $95.27 | $95.43 | $95.18 | $95.43 | $15.71 | 10,420 |
| 2018-06-15 | $95.26 | $95.45 | $95.26 | $95.40 | $15.71 | 9,160 |
| 2018-06-14 | $95.38 | $95.38 | $95.23 | $95.35 | $15.70 | 27,925 |
| 2018-06-13 | $95.18 | $95.35 | $94.95 | $95.18 | $15.67 | 17,080 |
| 2018-06-12 | $95.29 | $95.29 | $95.10 | $95.27 | $15.69 | 8,325 |
| 2018-06-11 | $95.21 | $95.26 | $95.19 | $95.26 | $15.68 | 13,380 |
| 2018-06-08 | $95.12 | $95.15 | $95.12 | $95.15 | $15.67 | 2,745 |
| 2018-06-07 | $95.23 | $95.28 | $95.23 | $95.26 | $15.68 | 5,410 |
| 2018-06-06 | $95.17 | $95.17 | $95.03 | $95.14 | $15.66 | 21,165 |
| 2018-06-05 | $95.16 | $95.21 | $95.16 | $95.21 | $15.68 | 15,785 |
| 2018-06-04 | $95.05 | $95.18 | $95.05 | $95.16 | $15.67 | 7,435 |
| 2018-06-01 | $95.07 | $95.07 | $94.94 | $94.94 | $15.63 | 9,130 |
| 2018-05-31 | $95.45 | $95.51 | $95.43 | $95.44 | $15.65 | 20,035 |
| 2018-05-30 | $95.40 | $95.40 | $95.24 | $95.35 | $15.63 | 8,315 |
| 2018-05-29 | $95.60 | $95.62 | $95.60 | $95.62 | $15.68 | 2,390 |
| 2018-05-25 | $95.81 | $95.86 | $95.63 | $95.64 | $15.68 | 417,815 |
| 2018-05-24 | $95.96 | $95.97 | $95.70 | $95.71 | $15.69 | 24,775 |
| 2018-05-23 | $95.89 | $96.05 | $95.89 | $95.99 | $15.74 | 5,015 |
| 2018-05-22 | $96.16 | $96.16 | $95.84 | $96.05 | $15.75 | 24,080 |
| 2018-05-21 | $96.18 | $96.18 | $96.17 | $96.17 | $15.77 | 1,135 |
| 2018-05-18 | $95.97 | $96.31 | $95.97 | $96.30 | $15.79 | 12,405 |
| 2018-05-17 | $96.30 | $96.30 | $96.06 | $96.23 | $15.78 | 35,115 |
| 2018-05-16 | $96.24 | $96.24 | $96.24 | $96.24 | $15.78 | 3,520 |
| 2018-05-15 | $96.09 | $96.19 | $96.07 | $96.12 | $15.76 | 44,195 |
| 2018-05-14 | $96.20 | $96.25 | $96.20 | $96.24 | $15.78 | 3,935 |
| 2018-05-11 | $96.25 | $96.25 | $96.23 | $96.23 | $15.78 | 6,000 |
| 2018-05-10 | $96.22 | $96.25 | $96.22 | $96.25 | $15.78 | 3,275 |
| 2018-05-09 | $96.16 | $96.19 | $95.90 | $95.90 | $15.73 | 105,200 |
| 2018-05-08 | $96.03 | $96.21 | $95.92 | $96.16 | $15.77 | 4,105 |
| 2018-05-07 | $96.16 | $96.16 | $96.16 | $96.16 | $15.77 | 2,150 |
| 2018-05-04 | $96.05 | $96.22 | $95.93 | $96.11 | $15.76 | 19,310 |
| 2018-05-03 | $96.10 | $96.10 | $96.05 | $96.05 | $15.75 | 51,380 |
| 2018-05-02 | $96.49 | $96.49 | $96.32 | $96.36 | $15.80 | 37,540 |
| 2018-05-01 | $96.38 | $96.54 | $96.38 | $96.48 | $15.82 | 114,195 |
| 2018-04-30 | $96.93 | $96.94 | $96.74 | $96.79 | $15.81 | 10,825 |
| 2018-04-27 | $96.98 | $96.98 | $96.95 | $96.96 | $15.83 | 5,430 |
| 2018-04-26 | $96.96 | $96.96 | $96.80 | $96.95 | $15.83 | 7,970 |
| 2018-04-25 | $96.94 | $96.95 | $96.81 | $96.81 | $15.81 | 62,240 |
| 2018-04-24 | $96.99 | $96.99 | $96.91 | $96.94 | $15.83 | 12,565 |
| 2018-04-23 | $96.90 | $97.17 | $96.90 | $96.92 | $15.83 | 8,445 |
| 2018-04-20 | $97.10 | $97.16 | $97.10 | $97.11 | $15.86 | 6,830 |
| 2018-04-19 | $97.11 | $97.14 | $97.11 | $97.14 | $15.86 | 8,005 |
| 2018-04-18 | $97.16 | $97.16 | $97.05 | $97.05 | $15.85 | 3,280 |
| 2018-04-17 | $97.10 | $97.21 | $97.09 | $97.10 | $15.86 | 51,655 |
| 2018-04-16 | $97.18 | $97.26 | $97.06 | $97.26 | $15.88 | 22,150 |
| 2018-04-13 | $97.18 | $97.21 | $96.97 | $97.03 | $15.84 | 74,070 |
| 2018-04-12 | $97.11 | $97.11 | $96.96 | $97.00 | $15.84 | 6,410 |
| 2018-04-11 | $96.85 | $97.15 | $96.85 | $96.91 | $15.83 | 9,900 |
| 2018-04-10 | $97.17 | $97.19 | $96.96 | $97.15 | $15.86 | 164,060 |
| 2018-04-09 | $97.07 | $97.14 | $96.94 | $97.11 | $15.86 | 6,155 |
| 2018-04-06 | $96.97 | $96.97 | $96.97 | $96.97 | $15.83 | 545 |
| 2018-04-05 | $96.96 | $96.97 | $96.92 | $96.97 | $15.83 | 5,635 |
| 2018-04-04 | $96.85 | $96.85 | $96.84 | $96.84 | $15.81 | 2,785 |
| 2018-04-03 | $96.87 | $96.92 | $96.82 | $96.82 | $15.81 | 20,375 |
| 2018-04-02 | $97.02 | $97.02 | $96.98 | $96.98 | $15.84 | 2,665 |
| 2018-03-29 | $97.46 | $97.59 | $97.46 | $97.48 | $15.85 | 9,675 |
| 2018-03-28 | $97.39 | $97.39 | $97.39 | $97.39 | $15.83 | 1,745 |
| 2018-03-27 | $97.35 | $97.52 | $97.35 | $97.52 | $15.86 | 4,750 |
| 2018-03-26 | $97.50 | $97.50 | $97.24 | $97.24 | $15.81 | 16,130 |
| 2018-03-23 | $97.46 | $97.48 | $97.25 | $97.33 | $15.82 | 8,575 |
| 2018-03-22 | $97.68 | $97.68 | $97.56 | $97.59 | $15.87 | 7,970 |
| 2018-03-21 | $97.77 | $97.84 | $97.69 | $97.70 | $15.88 | 13,300 |
| 2018-03-20 | $97.85 | $97.85 | $97.85 | $97.85 | $15.91 | 2,545 |
| 2018-03-19 | $98.11 | $98.18 | $98.06 | $98.09 | $15.95 | 6,340 |
| 2018-03-16 | $97.99 | $98.08 | $97.98 | $98.07 | $15.94 | 3,825 |
| 2018-03-15 | $98.01 | $98.06 | $97.96 | $98.06 | $15.94 | 4,280 |
| 2018-03-14 | $98.07 | $98.10 | $97.99 | $98.10 | $15.95 | 4,730 |
| 2018-03-13 | $98.11 | $98.15 | $98.06 | $98.06 | $15.94 | 4,550 |
| 2018-03-12 | $98.23 | $98.25 | $98.23 | $98.25 | $15.97 | 3,030 |
| 2018-03-09 | $98.24 | $98.31 | $98.11 | $98.27 | $15.98 | 3,280 |
| 2018-03-08 | $98.56 | $98.56 | $98.45 | $98.48 | $16.01 | 9,710 |
| 2018-03-07 | $98.40 | $98.40 | $98.40 | $98.40 | $16.00 | 820 |
| 2018-03-06 | $98.52 | $98.52 | $98.37 | $98.37 | $15.99 | 4,550 |
| 2018-03-05 | $98.32 | $98.32 | $98.32 | $98.32 | $15.99 | 100 |
| 2018-03-02 | $98.18 | $98.26 | $97.97 | $98.26 | $15.98 | 15,325 |
| 2018-03-01 | $98.42 | $98.42 | $98.29 | $98.29 | $15.98 | 2,330 |
| 2018-02-28 | $98.93 | $98.94 | $98.84 | $98.88 | $16.00 | 17,150 |
| 2018-02-27 | $99.02 | $99.02 | $98.62 | $98.83 | $16.00 | 42,120 |
| 2018-02-26 | $98.99 | $99.14 | $98.82 | $99.00 | $16.02 | 37,345 |
| 2018-02-23 | $98.88 | $98.88 | $98.88 | $98.88 | $16.00 | 1,045 |
| 2018-02-22 | $99.03 | $99.09 | $98.88 | $98.88 | $16.00 | 7,295 |
| 2018-02-21 | $99.00 | $99.02 | $98.75 | $98.75 | $15.98 | 47,945 |
| 2018-02-20 | $99.03 | $99.10 | $99.02 | $99.10 | $16.04 | 4,695 |
| 2018-02-16 | $99.25 | $99.30 | $99.21 | $99.21 | $16.06 | 10,910 |
| 2018-02-15 | $99.15 | $99.17 | $99.14 | $99.14 | $16.05 | 26,150 |
| 2018-02-14 | $99.04 | $99.04 | $98.76 | $98.76 | $15.99 | 6,400 |
| 2018-02-13 | $99.20 | $99.23 | $99.12 | $99.15 | $16.05 | 10,885 |
| 2018-02-12 | $99.30 | $99.30 | $99.30 | $99.30 | $16.07 | 750 |
| 2018-02-09 | $99.20 | $99.24 | $98.95 | $99.24 | $16.06 | 19,845 |
| 2018-02-08 | $99.51 | $99.51 | $99.30 | $99.30 | $16.07 | 1,650 |
| 2018-02-07 | $99.43 | $99.43 | $99.26 | $99.26 | $16.07 | 8,575 |
| 2018-02-06 | $99.36 | $99.46 | $99.30 | $99.30 | $16.07 | 11,655 |
| 2018-02-05 | $99.76 | $99.76 | $99.76 | $99.76 | $16.15 | 385 |
| 2018-02-02 | $99.77 | $99.77 | $99.64 | $99.76 | $16.15 | 17,330 |
| 2018-02-01 | $100.05 | $100.05 | $99.94 | $100.00 | $16.19 | 5,765 |
| 2018-01-31 | $100.31 | $100.64 | $100.31 | $100.64 | $16.23 | 13,235 |
| 2018-01-30 | $100.51 | $100.51 | $100.32 | $100.32 | $16.18 | 203,325 |
| 2018-01-29 | $100.53 | $100.53 | $100.53 | $100.53 | $16.21 | 835 |
| 2018-01-26 | $100.51 | $100.53 | $100.51 | $100.53 | $16.21 | 17,535 |
| 2018-01-25 | $100.56 | $100.59 | $100.46 | $100.59 | $16.22 | 5,110 |
| 2018-01-24 | $100.52 | $100.52 | $100.52 | $100.52 | $16.21 | 365 |
| 2018-01-23 | $100.52 | $100.59 | $100.43 | $100.52 | $16.21 | 10,600 |
| 2018-01-22 | $100.40 | $100.40 | $100.40 | $100.40 | $16.19 | 2,220 |
| 2018-01-19 | $100.55 | $100.55 | $100.55 | $100.55 | $16.22 | 1,490 |
| 2018-01-18 | $100.76 | $100.76 | $100.76 | $100.76 | $16.25 | 695 |
| 2018-01-17 | $100.61 | $100.76 | $100.61 | $100.76 | $16.25 | 1,815 |
| 2018-01-16 | $100.79 | $100.79 | $100.79 | $100.79 | $16.26 | 1,955 |
| 2018-01-12 | $100.61 | $100.61 | $100.61 | $100.61 | $16.23 | 0 |
| 2018-01-11 | $100.86 | $100.86 | $100.52 | $100.61 | $16.23 | 9,465 |
| 2018-01-10 | $100.40 | $100.40 | $100.40 | $100.40 | $16.19 | 1,000 |
| 2018-01-09 | $100.39 | $100.39 | $100.39 | $100.39 | $16.19 | 85 |
| 2018-01-08 | $100.39 | $100.39 | $100.39 | $100.39 | $16.19 | 1,125 |
| 2018-01-05 | $100.42 | $100.42 | $100.39 | $100.39 | $16.19 | 6,950 |
| 2018-01-04 | $100.53 | $100.53 | $100.53 | $100.53 | $16.21 | 1,505 |
| 2018-01-03 | $100.38 | $100.38 | $100.38 | $100.38 | $16.19 | 25 |
| 2018-01-02 | $100.25 | $100.25 | $100.10 | $100.10 | $16.14 | 15,575 |
| 2017-12-29 | $100.34 | $100.34 | $100.34 | $100.34 | $16.18 | 1,020 |
| 2017-12-28 | $100.25 | $100.29 | $100.25 | $100.29 | $16.17 | 2,035 |
| 2017-12-27 | $100.29 | $100.44 | $100.29 | $100.41 | $16.19 | 5,500 |
| 2017-12-26 | $100.70 | $100.70 | $100.70 | $100.70 | $16.17 | 715 |
| 2017-12-22 | $100.31 | $100.57 | $100.31 | $100.57 | $16.15 | 1,640 |
| 2017-12-21 | $100.22 | $100.22 | $100.22 | $100.22 | $16.10 | 10 |
| 2017-12-20 | $100.22 | $100.23 | $100.03 | $100.22 | $16.10 | 6,490 |
| 2017-12-19 | $100.52 | $100.52 | $100.52 | $100.52 | $16.15 | 0 |
| 2017-12-18 | $100.52 | $100.52 | $100.52 | $100.52 | $16.15 | 155 |
| 2017-12-15 | $100.40 | $100.52 | $100.39 | $100.52 | $16.15 | 4,785 |
| 2017-12-14 | $100.52 | $100.52 | $100.42 | $100.42 | $16.12 | 3,465 |
| 2017-12-13 | $100.50 | $100.50 | $100.50 | $100.50 | $16.14 | 1,260 |
| 2017-12-12 | $100.17 | $100.17 | $100.17 | $100.17 | $16.09 | 105 |
| 2017-12-11 | $100.10 | $100.28 | $100.10 | $100.17 | $16.09 | 8,785 |
| 2017-12-08 | $99.18 | $99.19 | $99.08 | $99.16 | $15.92 | 29,630 |
| 2017-12-07 | $100.64 | $100.64 | $100.36 | $100.36 | $16.12 | 2,635 |
| 2017-12-06 | $100.52 | $100.61 | $100.47 | $100.48 | $16.14 | 18,500 |
| 2017-12-05 | $100.70 | $100.70 | $100.63 | $100.67 | $16.17 | 16,355 |
| 2017-12-04 | $100.60 | $100.60 | $100.60 | $100.60 | $16.15 | 4,575 |
| 2017-12-01 | $100.61 | $100.66 | $100.49 | $100.62 | $16.16 | 57,000 |
| 2017-11-30 | $100.90 | $100.90 | $100.90 | $100.90 | $16.13 | 1,955 |
| 2017-11-29 | $100.82 | $100.98 | $100.76 | $100.98 | $16.15 | 15,220 |
| 2017-11-28 | $100.96 | $101.05 | $100.96 | $101.02 | $16.15 | 3,355 |
| 2017-11-27 | $100.64 | $100.79 | $100.59 | $100.70 | $16.10 | 34,780 |
| 2017-11-24 | $100.68 | $100.68 | $100.68 | $100.68 | $16.10 | 1,270 |
| 2017-11-22 | $100.77 | $100.83 | $100.72 | $100.83 | $16.12 | 18,100 |
| 2017-11-21 | $100.44 | $100.44 | $100.44 | $100.44 | $16.06 | 0 |
| 2017-11-20 | $100.40 | $100.44 | $100.40 | $100.44 | $16.06 | 5,140 |
| 2017-11-17 | $100.48 | $100.55 | $100.48 | $100.49 | $16.07 | 20,120 |
| 2017-11-16 | $100.55 | $100.55 | $100.52 | $100.52 | $16.07 | 5,910 |
| 2017-11-15 | $100.05 | $100.05 | $100.05 | $100.05 | $16.00 | 10,000 |
| 2017-11-14 | $100.55 | $100.55 | $100.55 | $100.55 | $16.08 | 555 |
| 2017-11-13 | $100.65 | $100.65 | $100.55 | $100.55 | $16.08 | 7,595 |
| 2017-11-10 | $100.44 | $100.44 | $100.32 | $100.32 | $16.04 | 2,920 |
| 2017-11-09 | $100.56 | $100.56 | $100.31 | $100.56 | $16.08 | 5,750 |
| 2017-11-08 | $100.56 | $100.56 | $100.56 | $100.56 | $16.08 | 1,020 |
| 2017-11-07 | $100.72 | $100.72 | $100.72 | $100.72 | $16.11 | 1,010 |
| 2017-11-06 | $100.72 | $100.72 | $100.72 | $100.72 | $16.11 | 0 |
| 2017-11-03 | $100.72 | $100.72 | $100.72 | $100.72 | $16.11 | 3,025 |
| 2017-11-02 | $100.63 | $100.63 | $100.63 | $100.63 | $16.09 | 540 |
| 2017-11-01 | $100.58 | $100.63 | $100.58 | $100.63 | $16.09 | 6,085 |
| 2017-10-31 | $101.28 | $101.30 | $101.28 | $101.30 | $16.13 | 1,000 |
| 2017-10-30 | $101.31 | $101.36 | $101.31 | $101.36 | $16.14 | 21,845 |
| 2017-10-27 | $101.16 | $101.16 | $101.16 | $101.16 | $16.11 | 430 |
| 2017-10-26 | $101.16 | $101.16 | $101.16 | $101.16 | $16.11 | 0 |
| 2017-10-25 | $101.16 | $101.16 | $101.16 | $101.16 | $16.11 | 5 |
| 2017-10-24 | $101.16 | $101.16 | $101.16 | $101.16 | $16.11 | 4,195 |
| 2017-10-23 | $101.29 | $101.29 | $101.21 | $101.21 | $16.11 | 4,605 |
| 2017-10-20 | $101.11 | $101.11 | $101.11 | $101.11 | $16.10 | 0 |
| 2017-10-19 | $101.11 | $101.11 | $101.11 | $101.11 | $16.10 | 1,135 |
| 2017-10-18 | $101.04 | $101.04 | $101.04 | $101.04 | $16.09 | 1,245 |
| 2017-10-17 | $100.98 | $100.98 | $100.98 | $100.98 | $16.08 | 1,365 |
| 2017-10-16 | $100.95 | $100.95 | $100.95 | $100.95 | $16.07 | 785 |
| 2017-10-13 | $101.02 | $101.05 | $101.02 | $101.05 | $16.09 | 1,190 |
| 2017-10-12 | $100.91 | $100.91 | $100.89 | $100.91 | $16.07 | 2,350 |
| 2017-10-11 | $100.86 | $100.86 | $100.86 | $100.86 | $16.06 | 960 |
| 2017-10-10 | $100.86 | $100.86 | $100.86 | $100.86 | $16.06 | 10 |
| 2017-10-09 | $100.88 | $100.88 | $100.86 | $100.86 | $16.06 | 1,655 |
| 2017-10-06 | $100.73 | $100.77 | $100.73 | $100.77 | $16.04 | 1,390 |
| 2017-10-05 | $100.58 | $100.58 | $100.58 | $100.58 | $16.01 | 460 |
| 2017-10-04 | $100.70 | $100.70 | $100.58 | $100.58 | $16.01 | 2,280 |
| 2017-10-03 | $101.32 | $101.32 | $101.31 | $101.31 | $16.13 | 1,010 |
| 2017-10-02 | $101.33 | $101.33 | $101.09 | $101.09 | $16.09 | 2,855 |
| 2017-09-29 | $101.70 | $101.70 | $101.70 | $101.70 | $16.12 | 1,505 |
| 2017-09-28 | $101.53 | $101.53 | $101.53 | $101.53 | $16.09 | 265 |
| 2017-09-27 | $101.52 | $101.53 | $101.52 | $101.53 | $16.09 | 1,570 |
| 2017-09-26 | $101.61 | $101.61 | $101.60 | $101.60 | $16.10 | 4,570 |
| 2017-09-25 | $101.57 | $101.57 | $101.51 | $101.51 | $16.09 | 1,485 |
| 2017-09-22 | $101.33 | $101.33 | $101.30 | $101.30 | $16.05 | 5,990 |
| 2017-09-21 | $101.33 | $101.33 | $101.33 | $101.33 | $16.06 | 1,335 |
| 2017-09-20 | $101.24 | $101.24 | $101.24 | $101.24 | $16.04 | 4,570 |
| 2017-09-19 | $101.29 | $101.37 | $101.29 | $101.36 | $16.06 | 6,635 |
| 2017-09-18 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 0 |
| 2017-09-15 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 0 |
| 2017-09-14 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 0 |
| 2017-09-13 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 15 |
| 2017-09-12 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 10 |
| 2017-09-11 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 0 |
| 2017-09-08 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 0 |
| 2017-09-07 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 15 |
| 2017-09-06 | $101.00 | $101.00 | $101.00 | $101.00 | $16.01 | 510 |
| 2017-09-05 | $101.26 | $101.26 | $101.26 | $101.26 | $16.05 | 1,000 |
| 2017-09-01 | $101.11 | $101.11 | $101.03 | $101.03 | $16.01 | 2,000 |
| 2017-08-31 | $101.12 | $101.12 | $101.12 | $101.12 | $15.95 | 0 |
| 2017-08-30 | $101.12 | $101.12 | $101.12 | $101.12 | $15.95 | 0 |
| 2017-08-29 | $101.34 | $101.34 | $101.12 | $101.12 | $15.95 | 8,180 |
| 2017-08-28 | $101.40 | $101.40 | $101.40 | $101.40 | $16.00 | 1,000 |
| 2017-08-25 | $101.25 | $101.25 | $101.25 | $101.25 | $15.98 | 0 |
| 2017-08-24 | $101.28 | $101.28 | $101.25 | $101.25 | $15.98 | 8,000 |
| 2017-08-23 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 235 |
| 2017-08-22 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 500 |
| 2017-08-21 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 0 |
| 2017-08-18 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 0 |
| 2017-08-17 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 0 |
| 2017-08-16 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 500 |
| 2017-08-15 | $101.17 | $101.17 | $101.17 | $101.17 | $15.96 | 1,000 |
| 2017-08-14 | $100.96 | $100.96 | $100.96 | $100.96 | $15.93 | 0 |
| 2017-08-11 | $100.96 | $100.96 | $100.96 | $100.96 | $15.93 | 500 |
| 2017-08-10 | $101.22 | $101.22 | $101.22 | $101.22 | $15.97 | 500 |
| 2017-08-09 | $101.22 | $101.22 | $101.22 | $101.22 | $15.97 | 0 |
| 2017-08-08 | $101.22 | $101.22 | $101.22 | $101.22 | $15.97 | 1,000 |
| 2017-08-07 | $101.22 | $101.22 | $101.22 | $101.22 | $15.97 | 500 |
| 2017-08-04 | $101.22 | $101.22 | $101.22 | $101.22 | $15.97 | 1,000 |
| 2017-08-03 | $101.35 | $101.35 | $101.35 | $101.35 | $15.99 | 500 |
| 2017-08-02 | $101.35 | $101.35 | $101.35 | $101.35 | $15.99 | 0 |
| 2017-08-01 | $101.22 | $101.42 | $101.22 | $101.35 | $15.99 | 7,000 |
| 2017-07-31 | $101.28 | $101.28 | $101.28 | $101.28 | $15.96 | 500 |
| 2017-07-28 | $100.65 | $100.65 | $100.65 | $100.65 | $15.86 | 0 |
| 2017-07-27 | $100.65 | $100.65 | $100.65 | $100.65 | $15.86 | 0 |
| 2017-07-26 | $100.65 | $100.65 | $100.65 | $100.65 | $15.86 | 0 |
Principal Spectrum Preferred Securities Active ETF (PREF) News Headlines
Recent Principal Spectrum Preferred Securities Active ETF (PREF) News
Similar Companies to Principal Spectrum Preferred Securities Active ETF (PREF) 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 | -- | -- | -- |