Cohen & Steers Select Preferred and Income Fund Inc (PSF) Exchange: NYSE
Data as of Aug. 19, 2025
$20.53 ($-0.05) -0.25%
Cohen & Steers Select Preferred and Income Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Select Preferred and Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $20.59 |
| Previous Close | $20.53 |
| High | $20.59 |
| Low | $20.51 |
| Adjusted Open | $20.59 |
| Previous Adjusted Close | $20.53 |
| Adjusted High | $20.59 |
| Adjusted Low | $20.51 |
About Cohen & Steers Select Preferred and Income Fund Inc (PSF)
Cohen & Steers Select Preferred and Income Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is high current income. The Fund's secondary objective is capital appreciation. The Fund invests in a range of sectors, which include banking and finance, insurance, real estate investment trusts, telecom and media, utility and pipeline, and others. The Fund seeks to achieve its objectives by investing at least 80% of its managed assets in a portfolio of preferred and other income securities issued by United States and non- United States companies, including traditional preferred securities, hybrid-preferred securities, floating rate preferred securities, corporate debt securities, convertible securities and securities of other open-end funds, closed-end funds that invest primarily in preferred and/or debt securities. The Fund's investment advisor is Cohen & Steers Capital Management, Inc.
Invest in Cohen & Steers Select Preferred and Income Fund Inc (PSF)
Historical Stock Data for Cohen & Steers Select Preferred and Income Fund Inc (PSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $20.59 | $20.59 | $20.51 | $20.53 | $20.53 | 39,127 |
| 2025-07-31 | $20.56 | $20.61 | $20.54 | $20.58 | $20.58 | 30,615 |
| 2025-07-30 | $20.47 | $20.56 | $20.47 | $20.54 | $20.54 | 45,790 |
| 2025-07-29 | $20.44 | $20.50 | $20.42 | $20.50 | $20.50 | 51,084 |
| 2025-07-28 | $20.49 | $20.50 | $20.43 | $20.45 | $20.45 | 55,032 |
| 2025-07-25 | $20.45 | $20.49 | $20.26 | $20.43 | $20.43 | 188,757 |
| 2025-07-24 | $20.04 | $20.14 | $20.04 | $20.10 | $20.10 | 10,607 |
| 2025-07-23 | $20.11 | $20.17 | $20.02 | $20.04 | $20.04 | 25,342 |
| 2025-07-22 | $20.14 | $20.16 | $20.10 | $20.10 | $20.10 | 6,881 |
| 2025-07-21 | $20.10 | $20.16 | $20.07 | $20.08 | $20.08 | 21,119 |
| 2025-07-18 | $20.18 | $20.25 | $20.16 | $20.23 | $20.23 | 7,496 |
| 2025-07-17 | $20.10 | $20.23 | $20.10 | $20.23 | $20.23 | 27,295 |
| 2025-07-16 | $20.18 | $20.26 | $20.15 | $20.19 | $20.19 | 15,898 |
| 2025-07-15 | $20.23 | $20.29 | $20.07 | $20.18 | $20.18 | 23,277 |
| 2025-07-14 | $20.38 | $20.40 | $20.25 | $20.38 | $20.38 | 17,548 |
| 2025-07-11 | $20.34 | $20.38 | $20.30 | $20.33 | $20.33 | 16,637 |
| 2025-07-10 | $20.32 | $20.33 | $20.28 | $20.33 | $20.33 | 9,351 |
| 2025-07-09 | $20.30 | $20.44 | $20.29 | $20.39 | $20.39 | 28,534 |
| 2025-07-08 | $20.32 | $20.36 | $20.26 | $20.27 | $20.27 | 18,608 |
| 2025-07-07 | $20.33 | $20.35 | $20.21 | $20.25 | $20.25 | 14,103 |
| 2025-07-03 | $20.39 | $20.39 | $20.29 | $20.31 | $20.31 | 19,882 |
| 2025-07-02 | $20.18 | $20.31 | $20.15 | $20.30 | $20.30 | 16,854 |
| 2025-07-01 | $20.01 | $20.20 | $19.94 | $20.14 | $20.14 | 30,905 |
| 2025-06-30 | $20.06 | $20.14 | $20.00 | $20.14 | $20.14 | 47,778 |
| 2025-06-27 | $19.86 | $20.00 | $19.86 | $20.00 | $20.00 | 20,702 |
| 2025-06-26 | $19.94 | $19.96 | $19.87 | $19.95 | $19.95 | 15,734 |
| 2025-06-25 | $19.91 | $19.99 | $19.91 | $19.92 | $19.92 | 11,885 |
| 2025-06-24 | $19.85 | $19.89 | $19.84 | $19.86 | $19.86 | 17,073 |
| 2025-06-23 | $19.76 | $19.87 | $19.72 | $19.87 | $19.87 | 14,352 |
| 2025-06-20 | $19.69 | $19.84 | $19.69 | $19.75 | $19.75 | 15,593 |
| 2025-06-18 | $19.80 | $19.80 | $19.69 | $19.69 | $19.69 | 21,826 |
| 2025-06-17 | $19.65 | $19.76 | $19.65 | $19.72 | $19.72 | 17,116 |
| 2025-06-16 | $19.65 | $19.78 | $19.65 | $19.73 | $19.73 | 25,431 |
| 2025-06-13 | $19.68 | $19.72 | $19.64 | $19.67 | $19.67 | 16,847 |
| 2025-06-12 | $19.73 | $19.80 | $19.73 | $19.77 | $19.77 | 26,549 |
| 2025-06-11 | $19.73 | $19.80 | $19.72 | $19.72 | $19.72 | 19,314 |
| 2025-06-10 | $19.79 | $19.84 | $19.67 | $19.72 | $19.72 | 14,700 |
| 2025-06-09 | $19.81 | $19.90 | $19.74 | $19.84 | $19.71 | 62,458 |
| 2025-06-06 | $19.80 | $19.81 | $19.74 | $19.81 | $19.68 | 21,237 |
| 2025-06-05 | $19.72 | $19.75 | $19.70 | $19.70 | $19.57 | 24,256 |
| 2025-06-04 | $19.67 | $19.73 | $19.63 | $19.69 | $19.56 | 34,201 |
| 2025-06-03 | $19.53 | $19.62 | $19.51 | $19.62 | $19.50 | 40,363 |
| 2025-06-02 | $19.62 | $19.62 | $19.50 | $19.52 | $19.40 | 32,507 |
| 2025-05-30 | $19.54 | $19.62 | $19.47 | $19.53 | $19.41 | 39,719 |
| 2025-05-29 | $19.45 | $19.57 | $19.42 | $19.54 | $19.42 | 47,046 |
| 2025-05-28 | $19.42 | $19.47 | $19.10 | $19.42 | $19.30 | 31,112 |
| 2025-05-27 | $19.45 | $19.51 | $19.39 | $19.46 | $19.34 | 28,096 |
| 2025-05-23 | $19.36 | $19.40 | $19.29 | $19.39 | $19.27 | 20,991 |
| 2025-05-22 | $19.37 | $19.44 | $19.35 | $19.39 | $19.27 | 20,367 |
| 2025-05-21 | $19.55 | $19.61 | $19.19 | $19.38 | $19.26 | 39,268 |
| 2025-05-20 | $19.56 | $19.62 | $19.52 | $19.55 | $19.43 | 24,325 |
| 2025-05-19 | $19.55 | $19.56 | $19.41 | $19.55 | $19.43 | 26,471 |
| 2025-05-16 | $19.60 | $19.66 | $19.56 | $19.59 | $19.47 | 19,233 |
| 2025-05-15 | $19.60 | $19.60 | $19.50 | $19.60 | $19.48 | 18,902 |
| 2025-05-14 | $19.63 | $19.66 | $19.47 | $19.55 | $19.43 | 39,288 |
| 2025-05-13 | $19.56 | $19.67 | $19.52 | $19.59 | $19.47 | 22,701 |
| 2025-05-12 | $19.60 | $19.69 | $19.60 | $19.64 | $19.39 | 19,010 |
| 2025-05-09 | $19.45 | $19.51 | $19.45 | $19.51 | $19.26 | 17,469 |
| 2025-05-08 | $19.30 | $19.45 | $19.29 | $19.37 | $19.12 | 38,506 |
| 2025-05-07 | $19.33 | $19.35 | $19.25 | $19.26 | $19.02 | 28,453 |
| 2025-05-06 | $19.30 | $19.35 | $19.20 | $19.27 | $19.03 | 37,527 |
| 2025-05-05 | $19.37 | $19.39 | $19.20 | $19.30 | $19.05 | 28,167 |
| 2025-05-02 | $19.30 | $19.40 | $19.24 | $19.36 | $19.11 | 39,811 |
| 2025-05-01 | $19.36 | $19.50 | $19.16 | $19.25 | $19.01 | 42,127 |
| 2025-04-30 | $19.34 | $19.38 | $19.04 | $19.38 | $19.13 | 69,814 |
| 2025-04-29 | $19.35 | $19.41 | $19.20 | $19.32 | $19.07 | 34,795 |
| 2025-04-28 | $19.39 | $19.39 | $19.24 | $19.31 | $19.06 | 18,289 |
| 2025-04-25 | $19.24 | $19.41 | $19.23 | $19.32 | $19.32 | 11,717 |
| 2025-04-24 | $19.20 | $19.29 | $19.09 | $19.26 | $19.26 | 19,973 |
| 2025-04-23 | $19.22 | $19.44 | $18.95 | $19.15 | $19.15 | 9,566 |
| 2025-04-22 | $18.96 | $19.06 | $18.89 | $18.98 | $18.98 | 24,337 |
| 2025-04-21 | $18.94 | $18.99 | $18.81 | $18.87 | $18.87 | 26,966 |
| 2025-04-17 | $19.01 | $19.03 | $18.85 | $18.94 | $18.94 | 29,796 |
| 2025-04-16 | $18.81 | $19.01 | $18.51 | $18.91 | $18.91 | 26,607 |
| 2025-04-15 | $18.77 | $18.90 | $18.55 | $18.89 | $18.89 | 20,909 |
| 2025-04-14 | $18.71 | $18.76 | $18.54 | $18.67 | $18.67 | 28,109 |
| 2025-04-11 | $18.47 | $18.63 | $18.24 | $18.52 | $18.52 | 40,542 |
| 2025-04-10 | $18.63 | $18.66 | $18.18 | $18.38 | $18.38 | 52,769 |
| 2025-04-09 | $18.19 | $18.94 | $17.98 | $18.90 | $18.90 | 52,738 |
| 2025-04-08 | $18.33 | $18.76 | $18.17 | $18.28 | $18.28 | 62,865 |
| 2025-04-07 | $18.22 | $18.49 | $17.93 | $18.18 | $18.06 | 47,458 |
| 2025-04-04 | $19.65 | $19.70 | $18.34 | $18.54 | $18.41 | 115,576 |
| 2025-04-03 | $19.90 | $19.90 | $19.61 | $19.70 | $19.70 | 21,497 |
| 2025-04-02 | $20.00 | $20.18 | $19.92 | $20.07 | $20.07 | 16,285 |
| 2025-04-01 | $19.94 | $20.05 | $19.87 | $19.95 | $19.95 | 23,105 |
| 2025-03-31 | $20.07 | $20.12 | $19.93 | $19.99 | $19.99 | 25,091 |
| 2025-03-28 | $20.10 | $20.12 | $19.88 | $20.05 | $20.05 | 14,533 |
| 2025-03-27 | $20.05 | $20.12 | $19.90 | $20.04 | $20.04 | 63,213 |
| 2025-03-26 | $20.22 | $20.22 | $20.01 | $20.04 | $20.04 | 18,022 |
| 2025-03-25 | $20.12 | $20.26 | $20.06 | $20.16 | $20.16 | 15,467 |
| 2025-03-24 | $20.11 | $20.28 | $20.04 | $20.10 | $20.10 | 19,748 |
| 2025-03-21 | $20.09 | $20.20 | $20.02 | $20.07 | $20.07 | 20,882 |
| 2025-03-20 | $19.94 | $20.20 | $19.94 | $20.11 | $20.11 | 29,794 |
| 2025-03-19 | $20.00 | $20.17 | $19.93 | $20.08 | $20.08 | 23,750 |
| 2025-03-18 | $19.97 | $19.99 | $19.79 | $19.99 | $19.99 | 18,971 |
| 2025-03-17 | $19.80 | $19.93 | $19.65 | $19.92 | $19.92 | 31,017 |
| 2025-03-14 | $19.86 | $19.99 | $19.73 | $19.79 | $19.79 | 25,703 |
| 2025-03-13 | $19.88 | $20.02 | $19.76 | $19.78 | $19.78 | 44,682 |
| 2025-03-12 | $19.89 | $20.08 | $19.67 | $20.05 | $20.05 | 47,853 |
| 2025-03-11 | $19.80 | $19.90 | $19.63 | $19.70 | $19.70 | 25,440 |
| 2025-03-10 | $19.98 | $19.99 | $19.86 | $19.91 | $19.91 | 24,133 |
| 2025-03-07 | $20.21 | $20.27 | $19.93 | $20.04 | $20.04 | 35,450 |
| 2025-03-06 | $20.23 | $20.31 | $20.10 | $20.15 | $20.15 | 21,562 |
| 2025-03-05 | $20.21 | $20.37 | $20.21 | $20.22 | $20.22 | 16,261 |
| 2025-03-04 | $20.36 | $20.37 | $20.20 | $20.31 | $20.31 | 19,087 |
| 2025-03-03 | $20.30 | $20.39 | $20.30 | $20.34 | $20.34 | 26,333 |
| 2025-02-28 | $20.30 | $20.38 | $20.26 | $20.34 | $20.34 | 31,553 |
| 2025-02-27 | $20.26 | $20.29 | $20.19 | $20.23 | $20.23 | 40,594 |
| 2025-02-26 | $20.37 | $20.37 | $20.20 | $20.22 | $20.22 | 55,900 |
| 2025-02-25 | $20.31 | $20.33 | $20.25 | $20.30 | $20.30 | 18,225 |
| 2025-02-24 | $20.33 | $20.33 | $20.23 | $20.23 | $20.23 | 26,994 |
| 2025-02-21 | $20.37 | $20.45 | $20.28 | $20.31 | $20.31 | 15,920 |
| 2025-02-20 | $20.40 | $20.42 | $20.28 | $20.31 | $20.31 | 15,970 |
| 2025-02-19 | $20.36 | $20.36 | $20.29 | $20.36 | $20.36 | 28,726 |
| 2025-02-18 | $20.43 | $20.45 | $20.30 | $20.36 | $20.36 | 30,008 |
| 2025-02-14 | $20.32 | $20.37 | $20.31 | $20.35 | $20.35 | 24,325 |
| 2025-02-13 | $20.31 | $20.31 | $20.23 | $20.28 | $20.28 | 30,976 |
| 2025-02-12 | $20.22 | $20.24 | $20.06 | $20.18 | $20.18 | 22,364 |
| 2025-02-11 | $20.28 | $20.32 | $20.22 | $20.30 | $20.30 | 32,692 |
| 2025-02-10 | $20.45 | $20.45 | $20.36 | $20.40 | $20.27 | 22,970 |
| 2025-02-07 | $20.41 | $20.45 | $20.34 | $20.36 | $20.23 | 26,750 |
| 2025-02-06 | $20.41 | $20.45 | $20.28 | $20.36 | $20.23 | 35,404 |
| 2025-02-05 | $20.41 | $20.48 | $20.35 | $20.44 | $20.31 | 27,660 |
| 2025-02-04 | $20.42 | $20.45 | $20.30 | $20.38 | $20.25 | 29,169 |
| 2025-02-03 | $20.31 | $20.35 | $20.16 | $20.35 | $20.22 | 21,963 |
| 2025-01-31 | $20.40 | $20.47 | $20.30 | $20.34 | $20.21 | 31,613 |
| 2025-01-30 | $20.28 | $20.37 | $20.18 | $20.31 | $20.18 | 38,250 |
| 2025-01-29 | $20.17 | $20.26 | $20.15 | $20.18 | $20.06 | 18,019 |
| 2025-01-28 | $20.28 | $20.29 | $20.18 | $20.24 | $20.12 | 12,997 |
| 2025-01-27 | $20.12 | $20.29 | $20.02 | $20.23 | $20.11 | 30,585 |
| 2025-01-24 | $20.11 | $20.11 | $20.00 | $20.10 | $20.10 | 19,514 |
| 2025-01-23 | $20.06 | $20.11 | $19.97 | $20.04 | $20.04 | 25,941 |
| 2025-01-22 | $20.15 | $20.15 | $20.02 | $20.10 | $20.10 | 13,796 |
| 2025-01-21 | $20.02 | $20.19 | $19.99 | $20.09 | $20.09 | 35,235 |
| 2025-01-17 | $19.94 | $20.06 | $19.94 | $19.99 | $19.99 | 25,113 |
| 2025-01-16 | $19.92 | $20.02 | $19.80 | $19.93 | $19.93 | 48,591 |
| 2025-01-15 | $19.69 | $19.89 | $19.67 | $19.89 | $19.89 | 34,468 |
| 2025-01-14 | $19.45 | $19.64 | $19.41 | $19.51 | $19.51 | 37,072 |
| 2025-01-13 | $19.64 | $19.67 | $19.54 | $19.56 | $19.43 | 30,846 |
| 2025-01-10 | $19.70 | $19.75 | $19.56 | $19.64 | $19.51 | 38,155 |
| 2025-01-08 | $19.93 | $19.97 | $19.75 | $19.84 | $19.71 | 31,291 |
| 2025-01-07 | $20.07 | $20.07 | $19.75 | $19.80 | $19.67 | 36,246 |
| 2025-01-06 | $20.18 | $20.18 | $20.01 | $20.08 | $19.95 | 29,615 |
| 2025-01-03 | $20.01 | $20.15 | $19.99 | $20.13 | $20.00 | 15,365 |
| 2025-01-02 | $19.87 | $19.97 | $19.83 | $19.97 | $19.84 | 20,545 |
| 2024-12-31 | $19.60 | $19.80 | $19.50 | $19.77 | $19.64 | 70,868 |
| 2024-12-30 | $19.63 | $19.66 | $19.51 | $19.64 | $19.51 | 98,077 |
| 2024-12-27 | $19.73 | $19.80 | $19.57 | $19.63 | $19.50 | 34,077 |
| 2024-12-26 | $19.82 | $19.83 | $19.77 | $19.78 | $19.65 | 38,801 |
| 2024-12-24 | $19.79 | $19.82 | $19.72 | $19.77 | $19.64 | 24,227 |
| 2024-12-23 | $19.61 | $19.79 | $19.61 | $19.74 | $19.61 | 53,154 |
| 2024-12-20 | $19.43 | $19.74 | $19.43 | $19.66 | $19.53 | 47,969 |
| 2024-12-19 | $19.81 | $19.81 | $19.48 | $19.51 | $19.38 | 56,566 |
| 2024-12-18 | $19.88 | $20.00 | $19.58 | $19.64 | $19.51 | 54,812 |
| 2024-12-17 | $20.05 | $20.09 | $19.81 | $19.85 | $19.72 | 38,881 |
| 2024-12-16 | $20.23 | $20.23 | $20.00 | $20.05 | $19.92 | 60,925 |
| 2024-12-13 | $20.19 | $20.24 | $20.07 | $20.18 | $20.05 | 51,345 |
| 2024-12-12 | $20.22 | $20.23 | $20.11 | $20.12 | $19.99 | 30,284 |
| 2024-12-11 | $20.34 | $20.34 | $20.21 | $20.26 | $20.13 | 30,059 |
| 2024-12-10 | $20.29 | $20.33 | $20.22 | $20.29 | $20.16 | 26,881 |
| 2024-12-09 | $20.44 | $20.51 | $20.42 | $20.45 | $20.19 | 37,580 |
| 2024-12-06 | $20.50 | $20.51 | $20.32 | $20.47 | $20.21 | 56,788 |
| 2024-12-05 | $20.39 | $20.50 | $20.39 | $20.44 | $20.18 | 36,290 |
| 2024-12-04 | $20.33 | $20.44 | $20.32 | $20.39 | $20.13 | 39,034 |
| 2024-12-03 | $20.27 | $20.40 | $20.27 | $20.33 | $20.07 | 33,007 |
| 2024-12-02 | $20.30 | $20.39 | $20.30 | $20.32 | $20.07 | 54,628 |
| 2024-11-29 | $20.35 | $20.40 | $20.29 | $20.38 | $20.12 | 32,250 |
| 2024-11-27 | $20.31 | $20.32 | $20.21 | $20.32 | $20.07 | 34,143 |
| 2024-11-26 | $20.39 | $20.39 | $20.22 | $20.23 | $19.98 | 30,104 |
| 2024-11-25 | $20.37 | $20.57 | $20.32 | $20.34 | $20.08 | 43,099 |
| 2024-11-22 | $20.29 | $20.37 | $20.28 | $20.29 | $20.04 | 25,735 |
| 2024-11-21 | $20.31 | $20.37 | $20.28 | $20.29 | $20.04 | 40,931 |
| 2024-11-20 | $20.30 | $20.34 | $20.23 | $20.28 | $20.03 | 34,583 |
| 2024-11-19 | $20.28 | $20.33 | $20.21 | $20.33 | $20.07 | 26,153 |
| 2024-11-18 | $20.23 | $20.29 | $20.15 | $20.28 | $20.03 | 39,491 |
| 2024-11-15 | $20.25 | $20.25 | $20.03 | $20.15 | $19.90 | 27,490 |
| 2024-11-14 | $20.36 | $20.36 | $20.15 | $20.21 | $19.96 | 28,358 |
| 2024-11-13 | $20.56 | $20.58 | $20.24 | $20.29 | $20.29 | 52,683 |
| 2024-11-12 | $20.80 | $20.80 | $20.43 | $20.45 | $20.45 | 31,583 |
| 2024-11-11 | $21.04 | $21.10 | $20.78 | $20.89 | $20.76 | 51,347 |
| 2024-11-08 | $20.73 | $20.95 | $20.72 | $20.95 | $20.82 | 48,688 |
| 2024-11-07 | $20.45 | $20.66 | $20.45 | $20.63 | $20.50 | 42,964 |
| 2024-11-06 | $20.48 | $20.54 | $20.45 | $20.45 | $20.32 | 35,813 |
| 2024-11-05 | $20.46 | $20.54 | $20.40 | $20.54 | $20.41 | 32,438 |
| 2024-11-04 | $20.55 | $20.55 | $20.41 | $20.45 | $20.32 | 26,297 |
| 2024-11-01 | $20.57 | $20.62 | $20.49 | $20.51 | $20.38 | 25,591 |
| 2024-10-31 | $20.55 | $20.55 | $20.43 | $20.51 | $20.38 | 21,790 |
| 2024-10-30 | $20.53 | $20.55 | $20.41 | $20.51 | $20.38 | 35,097 |
| 2024-10-29 | $20.55 | $20.60 | $20.48 | $20.54 | $20.41 | 24,061 |
| 2024-10-28 | $20.75 | $20.75 | $20.56 | $20.60 | $20.47 | 21,168 |
| 2024-10-25 | $20.58 | $20.72 | $20.58 | $20.65 | $20.52 | 36,132 |
| 2024-10-24 | $20.67 | $20.69 | $20.55 | $20.63 | $20.50 | 42,008 |
| 2024-10-23 | $20.75 | $20.75 | $20.52 | $20.60 | $20.47 | 43,920 |
| 2024-10-22 | $20.72 | $20.80 | $20.71 | $20.75 | $20.62 | 37,514 |
| 2024-10-21 | $20.76 | $20.82 | $20.71 | $20.74 | $20.61 | 30,380 |
| 2024-10-18 | $20.63 | $20.91 | $20.63 | $20.84 | $20.71 | 57,441 |
| 2024-10-17 | $20.95 | $20.95 | $20.55 | $20.62 | $20.49 | 62,801 |
| 2024-10-16 | $20.94 | $20.96 | $20.82 | $20.88 | $20.75 | 75,147 |
| 2024-10-15 | $20.90 | $21.01 | $20.84 | $20.87 | $20.74 | 56,920 |
| 2024-10-14 | $21.22 | $21.22 | $20.98 | $21.00 | $21.00 | 49,281 |
| 2024-10-11 | $21.27 | $21.31 | $21.14 | $21.22 | $21.22 | 40,052 |
| 2024-10-10 | $21.31 | $21.31 | $21.22 | $21.26 | $21.26 | 20,257 |
| 2024-10-09 | $21.34 | $21.38 | $21.25 | $21.25 | $21.25 | 18,797 |
| 2024-10-08 | $21.39 | $21.39 | $21.25 | $21.29 | $21.29 | 32,453 |
| 2024-10-07 | $21.37 | $21.37 | $21.25 | $21.30 | $21.30 | 19,612 |
| 2024-10-04 | $21.45 | $21.45 | $21.30 | $21.37 | $21.37 | 32,713 |
| 2024-10-03 | $21.48 | $21.49 | $21.32 | $21.34 | $21.34 | 20,106 |
| 2024-10-02 | $21.53 | $21.57 | $21.36 | $21.43 | $21.43 | 21,651 |
| 2024-10-01 | $21.56 | $21.60 | $21.47 | $21.50 | $21.50 | 35,940 |
| 2024-09-30 | $21.26 | $21.46 | $21.18 | $21.44 | $21.44 | 33,798 |
| 2024-09-27 | $21.25 | $21.25 | $21.11 | $21.18 | $21.18 | 43,959 |
| 2024-09-26 | $21.38 | $21.38 | $21.14 | $21.15 | $21.15 | 27,218 |
| 2024-09-25 | $21.28 | $21.34 | $21.13 | $21.29 | $21.29 | 33,323 |
| 2024-09-24 | $21.23 | $21.28 | $21.17 | $21.24 | $21.24 | 39,094 |
| 2024-09-23 | $21.10 | $21.22 | $21.06 | $21.22 | $21.22 | 23,118 |
| 2024-09-20 | $21.10 | $21.10 | $20.88 | $21.07 | $21.07 | 42,955 |
| 2024-09-19 | $20.98 | $21.12 | $20.98 | $21.07 | $21.07 | 34,406 |
| 2024-09-18 | $20.87 | $20.99 | $20.78 | $20.92 | $20.92 | 23,104 |
| 2024-09-17 | $20.83 | $20.83 | $20.72 | $20.80 | $20.80 | 20,205 |
| 2024-09-16 | $20.69 | $20.76 | $20.59 | $20.76 | $20.76 | 37,293 |
| 2024-09-13 | $20.50 | $20.80 | $20.48 | $20.60 | $20.60 | 43,116 |
| 2024-09-12 | $20.38 | $20.44 | $20.37 | $20.44 | $20.44 | 17,209 |
| 2024-09-11 | $20.38 | $20.40 | $19.97 | $20.30 | $20.30 | 51,954 |
| 2024-09-10 | $20.42 | $20.51 | $20.33 | $20.38 | $20.38 | 19,703 |
| 2024-09-09 | $20.56 | $20.58 | $20.48 | $20.55 | $20.42 | 23,676 |
| 2024-09-06 | $20.45 | $20.56 | $20.43 | $20.49 | $20.36 | 21,987 |
| 2024-09-05 | $20.47 | $20.59 | $20.43 | $20.44 | $20.31 | 23,830 |
| 2024-09-04 | $20.61 | $20.63 | $20.37 | $20.53 | $20.40 | 16,095 |
| 2024-09-03 | $20.39 | $20.56 | $20.39 | $20.49 | $20.36 | 14,841 |
| 2024-08-30 | $20.32 | $20.54 | $20.32 | $20.46 | $20.33 | 27,534 |
| 2024-08-29 | $20.28 | $20.44 | $20.28 | $20.40 | $20.27 | 25,966 |
| 2024-08-28 | $20.28 | $20.35 | $20.27 | $20.28 | $20.16 | 16,297 |
| 2024-08-27 | $20.26 | $20.30 | $20.23 | $20.29 | $20.17 | 20,391 |
| 2024-08-26 | $20.22 | $20.29 | $20.16 | $20.24 | $20.12 | 15,982 |
| 2024-08-23 | $20.11 | $20.22 | $20.03 | $20.14 | $20.02 | 23,365 |
| 2024-08-22 | $20.08 | $20.15 | $19.98 | $20.04 | $19.92 | 18,509 |
| 2024-08-21 | $20.02 | $20.14 | $20.00 | $20.07 | $19.95 | 20,210 |
| 2024-08-20 | $19.92 | $20.06 | $19.86 | $20.00 | $19.88 | 28,016 |
| 2024-08-19 | $19.87 | $19.99 | $19.87 | $19.92 | $19.80 | 42,873 |
| 2024-08-16 | $19.90 | $19.96 | $19.80 | $19.87 | $19.75 | 43,303 |
| 2024-08-15 | $19.82 | $19.88 | $19.73 | $19.87 | $19.75 | 15,994 |
| 2024-08-14 | $19.67 | $19.78 | $19.57 | $19.71 | $19.59 | 53,837 |
| 2024-08-13 | $19.73 | $19.85 | $19.50 | $19.72 | $19.60 | 63,150 |
| 2024-08-12 | $20.01 | $20.14 | $19.69 | $19.81 | $19.56 | 50,920 |
| 2024-08-09 | $19.98 | $20.05 | $19.87 | $19.95 | $19.70 | 25,530 |
| 2024-08-08 | $19.86 | $20.01 | $19.86 | $19.90 | $19.65 | 27,215 |
| 2024-08-07 | $19.77 | $19.93 | $19.74 | $19.82 | $19.57 | 22,703 |
| 2024-08-06 | $19.59 | $19.76 | $19.55 | $19.67 | $19.43 | 33,277 |
| 2024-08-05 | $19.90 | $19.90 | $19.50 | $19.55 | $19.31 | 52,069 |
| 2024-08-02 | $20.39 | $20.39 | $19.92 | $20.16 | $20.16 | 36,078 |
| 2024-08-01 | $20.37 | $20.44 | $20.28 | $20.33 | $20.33 | 25,665 |
| 2024-07-31 | $20.34 | $20.39 | $20.27 | $20.31 | $20.31 | 34,609 |
| 2024-07-30 | $20.08 | $20.25 | $20.02 | $20.18 | $20.18 | 19,256 |
| 2024-07-29 | $20.23 | $20.23 | $20.05 | $20.08 | $20.08 | 12,086 |
| 2024-07-26 | $20.08 | $20.22 | $20.05 | $20.17 | $20.17 | 28,324 |
| 2024-07-25 | $19.97 | $20.22 | $19.87 | $20.06 | $20.06 | 27,067 |
| 2024-07-24 | $19.97 | $20.06 | $19.87 | $19.87 | $19.87 | 23,600 |
| 2024-07-23 | $19.95 | $20.07 | $19.95 | $20.00 | $20.00 | 19,861 |
| 2024-07-22 | $19.94 | $20.00 | $19.91 | $19.97 | $19.97 | 13,211 |
| 2024-07-19 | $20.00 | $20.00 | $19.89 | $19.92 | $19.92 | 4,519 |
| 2024-07-18 | $20.01 | $20.01 | $19.92 | $19.95 | $19.95 | 15,910 |
| 2024-07-17 | $20.12 | $20.12 | $20.01 | $20.01 | $20.01 | 12,411 |
| 2024-07-16 | $20.09 | $20.20 | $20.00 | $20.12 | $20.12 | 12,038 |
| 2024-07-15 | $20.17 | $20.28 | $20.13 | $20.22 | $20.09 | 20,624 |
| 2024-07-12 | $20.14 | $20.29 | $20.13 | $20.17 | $20.04 | 11,726 |
| 2024-07-11 | $20.01 | $20.15 | $20.01 | $20.13 | $20.00 | 35,851 |
| 2024-07-10 | $19.91 | $20.05 | $19.91 | $19.97 | $19.85 | 18,810 |
| 2024-07-09 | $19.98 | $19.98 | $19.80 | $19.83 | $19.71 | 18,836 |
| 2024-07-08 | $19.86 | $19.97 | $19.81 | $19.86 | $19.74 | 13,412 |
| 2024-07-05 | $19.90 | $19.98 | $19.82 | $19.85 | $19.85 | 9,355 |
| 2024-07-03 | $19.74 | $19.86 | $19.63 | $19.86 | $19.86 | 4,744 |
| 2024-07-02 | $19.70 | $19.87 | $19.70 | $19.74 | $19.74 | 22,844 |
| 2024-07-01 | $19.80 | $19.92 | $19.60 | $19.66 | $19.66 | 25,781 |
| 2024-06-28 | $19.62 | $19.83 | $19.52 | $19.78 | $19.78 | 68,215 |
| 2024-06-27 | $19.49 | $19.58 | $19.40 | $19.51 | $19.51 | 27,007 |
| 2024-06-26 | $19.39 | $19.47 | $19.33 | $19.42 | $19.42 | 38,870 |
| 2024-06-25 | $19.39 | $19.40 | $19.34 | $19.39 | $19.39 | 22,403 |
| 2024-06-24 | $19.38 | $19.51 | $19.35 | $19.37 | $19.37 | 28,625 |
| 2024-06-21 | $19.50 | $19.59 | $19.36 | $19.38 | $19.38 | 16,551 |
| 2024-06-20 | $19.47 | $19.47 | $19.35 | $19.38 | $19.38 | 13,901 |
| 2024-06-18 | $19.50 | $19.53 | $19.40 | $19.43 | $19.43 | 21,445 |
| 2024-06-17 | $19.44 | $19.59 | $19.35 | $19.50 | $19.50 | 27,605 |
| 2024-06-14 | $19.57 | $19.57 | $19.40 | $19.46 | $19.46 | 7,884 |
| 2024-06-13 | $19.67 | $19.67 | $19.48 | $19.58 | $19.58 | 15,508 |
| 2024-06-12 | $19.66 | $19.72 | $19.55 | $19.60 | $19.60 | 31,759 |
| 2024-06-11 | $19.51 | $19.54 | $19.33 | $19.44 | $19.44 | 13,633 |
| 2024-06-10 | $19.59 | $19.60 | $19.55 | $19.55 | $19.42 | 19,598 |
| 2024-06-07 | $19.60 | $19.60 | $19.51 | $19.54 | $19.41 | 18,742 |
| 2024-06-06 | $19.72 | $19.72 | $19.59 | $19.60 | $19.47 | 15,863 |
| 2024-06-05 | $19.62 | $19.70 | $19.52 | $19.67 | $19.54 | 23,715 |
| 2024-06-04 | $19.58 | $19.65 | $19.50 | $19.61 | $19.48 | 9,355 |
| 2024-06-03 | $19.60 | $19.60 | $19.41 | $19.55 | $19.42 | 33,396 |
| 2024-05-31 | $19.35 | $19.48 | $19.34 | $19.48 | $19.35 | 28,904 |
| 2024-05-30 | $19.12 | $19.31 | $19.12 | $19.28 | $19.16 | 24,914 |
| 2024-05-29 | $19.27 | $19.28 | $19.07 | $19.12 | $19.00 | 30,408 |
| 2024-05-28 | $19.35 | $19.35 | $19.30 | $19.30 | $19.18 | 27,770 |
| 2024-05-24 | $19.23 | $19.33 | $19.23 | $19.30 | $19.18 | 33,208 |
| 2024-05-23 | $19.40 | $19.42 | $19.14 | $19.14 | $19.02 | 32,246 |
| 2024-05-22 | $19.44 | $19.48 | $19.38 | $19.39 | $19.27 | 28,559 |
| 2024-05-21 | $19.34 | $19.44 | $19.34 | $19.42 | $19.29 | 31,446 |
| 2024-05-20 | $19.27 | $19.39 | $19.26 | $19.34 | $19.22 | 36,202 |
| 2024-05-17 | $19.28 | $19.34 | $19.23 | $19.24 | $19.12 | 23,357 |
| 2024-05-16 | $19.19 | $19.26 | $19.18 | $19.23 | $19.11 | 29,207 |
| 2024-05-15 | $19.26 | $19.31 | $19.20 | $19.23 | $19.11 | 53,764 |
| 2024-05-14 | $19.13 | $19.22 | $19.12 | $19.15 | $19.03 | 28,782 |
| 2024-05-13 | $19.32 | $19.32 | $19.25 | $19.26 | $19.01 | 27,080 |
| 2024-05-10 | $19.34 | $19.34 | $19.18 | $19.28 | $19.03 | 23,026 |
| 2024-05-09 | $19.29 | $19.34 | $19.26 | $19.34 | $19.08 | 21,548 |
| 2024-05-08 | $19.46 | $19.46 | $19.24 | $19.29 | $19.04 | 66,473 |
| 2024-05-07 | $19.45 | $19.49 | $19.42 | $19.44 | $19.19 | 26,126 |
| 2024-05-06 | $19.31 | $19.43 | $19.28 | $19.43 | $19.18 | 24,871 |
| 2024-05-03 | $19.16 | $19.30 | $19.07 | $19.26 | $19.01 | 42,459 |
| 2024-05-02 | $18.96 | $19.08 | $18.91 | $19.02 | $18.77 | 31,007 |
| 2024-05-01 | $18.90 | $19.05 | $18.87 | $18.97 | $18.72 | 37,404 |
| 2024-04-30 | $18.92 | $19.00 | $18.85 | $18.86 | $18.62 | 34,540 |
| 2024-04-29 | $18.88 | $18.95 | $18.85 | $18.91 | $18.67 | 24,075 |
| 2024-04-26 | $18.81 | $18.92 | $18.79 | $18.84 | $18.84 | 17,437 |
| 2024-04-25 | $18.91 | $18.91 | $18.76 | $18.78 | $18.78 | 20,608 |
| 2024-04-24 | $18.96 | $19.07 | $18.93 | $18.99 | $18.99 | 36,667 |
| 2024-04-23 | $18.91 | $19.13 | $18.91 | $19.04 | $19.04 | 42,089 |
| 2024-04-22 | $18.77 | $18.94 | $18.71 | $18.93 | $18.93 | 41,199 |
| 2024-04-19 | $18.69 | $18.82 | $18.69 | $18.77 | $18.77 | 25,102 |
| 2024-04-18 | $18.81 | $18.83 | $18.73 | $18.73 | $18.73 | 20,265 |
| 2024-04-17 | $18.78 | $18.88 | $18.78 | $18.80 | $18.80 | 21,910 |
| 2024-04-16 | $18.57 | $18.79 | $18.45 | $18.78 | $18.78 | 41,565 |
| 2024-04-15 | $18.98 | $19.02 | $18.63 | $18.63 | $18.63 | 48,973 |
| 2024-04-12 | $19.31 | $19.34 | $19.04 | $19.04 | $19.04 | 36,040 |
| 2024-04-11 | $19.47 | $19.47 | $19.27 | $19.31 | $19.31 | 30,367 |
| 2024-04-10 | $19.54 | $19.59 | $19.42 | $19.43 | $19.43 | 29,313 |
| 2024-04-09 | $19.73 | $19.85 | $19.63 | $19.64 | $19.64 | 37,193 |
| 2024-04-08 | $19.86 | $19.95 | $19.86 | $19.89 | $19.76 | 6,553 |
| 2024-04-05 | $19.85 | $19.90 | $19.84 | $19.86 | $19.86 | 14,745 |
| 2024-04-04 | $19.99 | $19.99 | $19.85 | $19.89 | $19.89 | 26,829 |
| 2024-04-03 | $19.98 | $20.02 | $19.93 | $19.96 | $19.96 | 20,436 |
| 2024-04-02 | $20.00 | $20.00 | $19.86 | $19.99 | $19.99 | 17,478 |
| 2024-04-01 | $19.97 | $20.04 | $19.92 | $19.99 | $19.99 | 28,833 |
| 2024-03-28 | $19.88 | $20.06 | $19.85 | $19.99 | $19.99 | 65,266 |
| 2024-03-27 | $19.66 | $19.90 | $19.63 | $19.90 | $19.90 | 48,239 |
| 2024-03-26 | $19.70 | $19.72 | $19.63 | $19.63 | $19.63 | 17,507 |
| 2024-03-25 | $19.69 | $19.75 | $19.60 | $19.61 | $19.61 | 29,169 |
| 2024-03-22 | $19.69 | $19.85 | $19.66 | $19.66 | $19.66 | 35,930 |
| 2024-03-21 | $19.75 | $19.86 | $19.74 | $19.74 | $19.74 | 21,559 |
| 2024-03-20 | $19.64 | $19.79 | $19.61 | $19.77 | $19.77 | 17,114 |
| 2024-03-19 | $19.67 | $19.79 | $19.66 | $19.75 | $19.75 | 13,200 |
| 2024-03-18 | $19.68 | $19.71 | $19.61 | $19.63 | $19.63 | 23,787 |
| 2024-03-15 | $19.72 | $19.72 | $19.65 | $19.65 | $19.65 | 13,066 |
| 2024-03-14 | $19.79 | $19.79 | $19.65 | $19.67 | $19.67 | 14,004 |
| 2024-03-13 | $19.78 | $19.82 | $19.73 | $19.79 | $19.79 | 15,191 |
| 2024-03-12 | $19.80 | $19.84 | $19.71 | $19.72 | $19.72 | 27,752 |
| 2024-03-11 | $19.85 | $19.95 | $19.84 | $19.88 | $19.75 | 14,807 |
| 2024-03-08 | $19.84 | $19.84 | $19.68 | $19.82 | $19.69 | 32,257 |
| 2024-03-07 | $19.70 | $19.80 | $19.63 | $19.74 | $19.61 | 33,041 |
| 2024-03-06 | $19.75 | $19.75 | $19.61 | $19.63 | $19.51 | 35,155 |
| 2024-03-05 | $19.65 | $19.73 | $19.63 | $19.63 | $19.51 | 29,214 |
| 2024-03-04 | $19.65 | $19.70 | $19.60 | $19.65 | $19.53 | 23,438 |
| 2024-03-01 | $19.64 | $19.74 | $19.62 | $19.66 | $19.54 | 21,813 |
| 2024-02-29 | $19.57 | $19.63 | $19.50 | $19.60 | $19.48 | 29,409 |
| 2024-02-28 | $19.54 | $19.57 | $19.50 | $19.53 | $19.41 | 22,412 |
| 2024-02-27 | $19.42 | $19.56 | $19.42 | $19.53 | $19.41 | 28,576 |
| 2024-02-26 | $19.47 | $19.49 | $19.24 | $19.47 | $19.35 | 35,307 |
| 2024-02-23 | $19.35 | $19.52 | $19.33 | $19.42 | $19.30 | 31,307 |
| 2024-02-22 | $19.50 | $19.53 | $19.37 | $19.37 | $19.25 | 22,605 |
| 2024-02-21 | $19.38 | $19.45 | $19.38 | $19.40 | $19.28 | 33,875 |
| 2024-02-20 | $19.25 | $19.37 | $19.24 | $19.36 | $19.24 | 37,516 |
| 2024-02-16 | $19.30 | $19.33 | $19.24 | $19.28 | $19.16 | 12,305 |
| 2024-02-15 | $19.23 | $19.37 | $19.19 | $19.33 | $19.21 | 32,393 |
| 2024-02-14 | $19.19 | $19.24 | $19.13 | $19.23 | $19.11 | 16,319 |
| 2024-02-13 | $19.28 | $19.33 | $19.07 | $19.11 | $18.99 | 32,494 |
| 2024-02-12 | $19.52 | $19.57 | $19.46 | $19.48 | $19.23 | 14,397 |
| 2024-02-09 | $19.41 | $19.50 | $19.40 | $19.44 | $19.44 | 13,014 |
| 2024-02-08 | $19.46 | $19.56 | $19.42 | $19.42 | $19.42 | 18,842 |
| 2024-02-07 | $19.60 | $19.64 | $19.50 | $19.53 | $19.53 | 33,727 |
| 2024-02-06 | $19.47 | $19.66 | $19.46 | $19.58 | $19.58 | 29,177 |
| 2024-02-05 | $19.57 | $19.60 | $19.38 | $19.50 | $19.50 | 29,793 |
| 2024-02-02 | $19.71 | $19.71 | $19.55 | $19.57 | $19.57 | 19,914 |
| 2024-02-01 | $19.65 | $19.80 | $19.65 | $19.77 | $19.77 | 45,451 |
| 2024-01-31 | $19.70 | $19.70 | $19.52 | $19.59 | $19.59 | 38,194 |
| 2024-01-30 | $19.66 | $19.69 | $19.56 | $19.69 | $19.69 | 25,436 |
| 2024-01-29 | $19.62 | $19.73 | $19.62 | $19.69 | $19.69 | 20,843 |
| 2024-01-26 | $19.57 | $19.67 | $19.56 | $19.57 | $19.57 | 17,901 |
| 2024-01-25 | $19.66 | $19.66 | $19.57 | $19.59 | $19.59 | 11,188 |
| 2024-01-24 | $19.56 | $19.67 | $19.56 | $19.60 | $19.60 | 29,071 |
| 2024-01-23 | $19.46 | $19.53 | $19.45 | $19.53 | $19.53 | 18,603 |
| 2024-01-22 | $19.34 | $19.43 | $19.25 | $19.43 | $19.43 | 17,449 |
| 2024-01-19 | $19.20 | $19.29 | $19.09 | $19.27 | $19.27 | 21,114 |
| 2024-01-18 | $19.26 | $19.33 | $19.09 | $19.11 | $19.11 | 23,257 |
| 2024-01-17 | $19.18 | $19.25 | $19.07 | $19.22 | $19.22 | 8,433 |
| 2024-01-16 | $19.40 | $19.40 | $19.13 | $19.25 | $19.25 | 19,947 |
| 2024-01-12 | $19.43 | $19.48 | $19.37 | $19.44 | $19.31 | 13,668 |
| 2024-01-11 | $19.30 | $19.49 | $19.24 | $19.37 | $19.24 | 30,097 |
| 2024-01-10 | $19.44 | $19.45 | $19.38 | $19.43 | $19.30 | 15,406 |
| 2024-01-09 | $19.36 | $19.43 | $19.25 | $19.37 | $19.24 | 32,645 |
| 2024-01-08 | $19.24 | $19.40 | $19.22 | $19.37 | $19.24 | 33,058 |
| 2024-01-05 | $19.23 | $19.33 | $19.14 | $19.32 | $19.19 | 17,378 |
| 2024-01-04 | $19.09 | $19.24 | $19.07 | $19.22 | $19.10 | 28,131 |
| 2024-01-03 | $19.04 | $19.19 | $18.98 | $19.19 | $19.07 | 17,359 |
| 2024-01-02 | $18.73 | $19.15 | $18.73 | $19.04 | $18.92 | 29,759 |
| 2023-12-29 | $19.08 | $19.08 | $18.90 | $18.90 | $18.78 | 26,769 |
| 2023-12-28 | $18.94 | $19.17 | $18.94 | $19.06 | $18.94 | 51,053 |
| 2023-12-27 | $19.21 | $19.27 | $19.08 | $19.09 | $18.97 | 37,008 |
| 2023-12-26 | $19.10 | $19.25 | $18.97 | $19.17 | $19.05 | 35,897 |
| 2023-12-22 | $19.28 | $19.37 | $19.10 | $19.25 | $19.25 | 21,931 |
| 2023-12-21 | $19.36 | $19.40 | $19.18 | $19.31 | $19.31 | 39,006 |
| 2023-12-20 | $19.27 | $19.50 | $19.27 | $19.39 | $19.39 | 25,368 |
| 2023-12-19 | $19.18 | $19.47 | $19.18 | $19.40 | $19.40 | 35,308 |
| 2023-12-18 | $19.36 | $19.50 | $19.17 | $19.20 | $19.20 | 26,022 |
| 2023-12-15 | $19.53 | $19.53 | $19.29 | $19.39 | $19.39 | 32,763 |
| 2023-12-14 | $19.07 | $19.54 | $19.07 | $19.40 | $19.40 | 27,190 |
| 2023-12-13 | $18.63 | $19.03 | $18.63 | $19.00 | $19.00 | 29,130 |
| 2023-12-12 | $18.97 | $19.08 | $18.78 | $18.78 | $18.78 | 56,959 |
| 2023-12-11 | $19.01 | $19.30 | $18.95 | $19.12 | $18.99 | 37,745 |
| 2023-12-08 | $19.34 | $19.50 | $19.02 | $19.09 | $18.96 | 30,114 |
| 2023-12-07 | $19.58 | $19.83 | $19.39 | $19.41 | $19.28 | 25,833 |
| 2023-12-06 | $19.99 | $20.16 | $19.48 | $19.57 | $19.44 | 30,653 |
| 2023-12-05 | $20.03 | $20.08 | $19.84 | $19.86 | $19.73 | 28,187 |
| 2023-12-04 | $19.84 | $20.15 | $19.84 | $20.01 | $19.88 | 24,180 |
| 2023-12-01 | $19.91 | $20.19 | $19.84 | $20.15 | $20.02 | 26,488 |
| 2023-11-30 | $19.78 | $19.95 | $19.61 | $19.84 | $19.71 | 27,504 |
| 2023-11-29 | $19.74 | $19.85 | $19.67 | $19.72 | $19.59 | 28,111 |
| 2023-11-28 | $19.57 | $19.74 | $19.49 | $19.66 | $19.66 | 19,475 |
| 2023-11-27 | $19.31 | $19.60 | $19.21 | $19.48 | $19.48 | 17,732 |
| 2023-11-24 | $19.34 | $19.50 | $19.34 | $19.38 | $19.38 | 14,628 |
| 2023-11-22 | $19.61 | $19.61 | $19.26 | $19.34 | $19.34 | 17,447 |
| 2023-11-21 | $19.39 | $19.65 | $19.36 | $19.41 | $19.41 | 15,590 |
| 2023-11-20 | $19.17 | $19.61 | $19.09 | $19.42 | $19.42 | 24,038 |
| 2023-11-17 | $19.52 | $19.52 | $19.23 | $19.24 | $19.24 | 31,783 |
| 2023-11-16 | $19.15 | $19.69 | $19.11 | $19.50 | $19.50 | 58,786 |
| 2023-11-15 | $19.05 | $19.21 | $18.85 | $19.19 | $19.19 | 47,664 |
| 2023-11-14 | $18.41 | $19.18 | $18.41 | $19.15 | $19.15 | 111,797 |
| 2023-11-13 | $17.99 | $18.40 | $17.90 | $18.30 | $18.18 | 32,426 |
| 2023-11-10 | $18.04 | $18.13 | $17.91 | $18.00 | $17.88 | 16,195 |
| 2023-11-09 | $18.30 | $18.30 | $17.82 | $17.91 | $17.79 | 26,175 |
| 2023-11-08 | $18.00 | $18.34 | $17.82 | $18.16 | $18.04 | 45,321 |
| 2023-11-07 | $17.85 | $17.91 | $17.81 | $17.85 | $17.73 | 27,393 |
| 2023-11-06 | $17.98 | $17.98 | $17.76 | $17.86 | $17.74 | 12,914 |
| 2023-11-03 | $17.85 | $18.09 | $17.81 | $17.98 | $17.98 | 26,340 |
| 2023-11-02 | $17.50 | $17.92 | $17.50 | $17.68 | $17.68 | 44,449 |
| 2023-11-01 | $17.13 | $17.42 | $17.10 | $17.42 | $17.42 | 32,289 |
| 2023-10-31 | $17.00 | $17.17 | $16.86 | $17.08 | $17.08 | 25,355 |
| 2023-10-30 | $16.88 | $16.92 | $16.66 | $16.88 | $16.88 | 36,103 |
| 2023-10-27 | $17.12 | $17.18 | $16.66 | $16.66 | $16.66 | 30,360 |
| 2023-10-26 | $17.04 | $17.17 | $16.96 | $17.10 | $17.10 | 9,109 |
| 2023-10-25 | $16.95 | $17.21 | $16.80 | $17.08 | $17.08 | 24,453 |
| 2023-10-24 | $16.74 | $17.20 | $16.67 | $16.97 | $16.97 | 44,577 |
| 2023-10-23 | $16.92 | $16.92 | $16.72 | $16.74 | $16.74 | 12,232 |
| 2023-10-20 | $17.00 | $17.06 | $16.85 | $16.93 | $16.93 | 8,582 |
| 2023-10-19 | $17.07 | $17.07 | $16.82 | $16.91 | $16.91 | 26,643 |
| 2023-10-18 | $16.85 | $17.08 | $16.85 | $17.01 | $17.01 | 33,467 |
| 2023-10-17 | $16.98 | $17.05 | $16.96 | $17.00 | $17.00 | 21,325 |
| 2023-10-16 | $16.95 | $17.09 | $16.91 | $17.01 | $17.01 | 18,012 |
| 2023-10-13 | $17.17 | $17.17 | $16.95 | $17.00 | $17.00 | 34,538 |
| 2023-10-12 | $17.27 | $17.27 | $16.92 | $17.03 | $17.03 | 47,775 |
| 2023-10-11 | $17.39 | $17.53 | $17.12 | $17.23 | $17.23 | 28,752 |
| 2023-10-10 | $17.32 | $17.50 | $16.88 | $17.25 | $17.25 | 42,049 |
| 2023-10-09 | $17.44 | $17.89 | $17.40 | $17.55 | $17.42 | 12,337 |
| 2023-10-06 | $17.54 | $17.66 | $17.31 | $17.41 | $17.28 | 27,186 |
| 2023-10-05 | $17.89 | $17.89 | $17.50 | $17.75 | $17.62 | 21,071 |
| 2023-10-04 | $17.61 | $17.92 | $17.50 | $17.80 | $17.67 | 22,335 |
| 2023-10-03 | $17.75 | $17.87 | $17.48 | $17.51 | $17.38 | 34,888 |
| 2023-10-02 | $18.05 | $18.12 | $17.73 | $17.81 | $17.68 | 23,955 |
| 2023-09-29 | $17.84 | $18.09 | $17.74 | $18.09 | $17.96 | 50,400 |
| 2023-09-28 | $17.66 | $17.84 | $17.54 | $17.71 | $17.58 | 30,742 |
| 2023-09-27 | $17.82 | $17.82 | $17.60 | $17.67 | $17.54 | 30,630 |
| 2023-09-26 | $17.87 | $17.87 | $17.64 | $17.82 | $17.69 | 19,526 |
| 2023-09-25 | $17.71 | $17.97 | $17.70 | $17.82 | $17.69 | 12,306 |
| 2023-09-22 | $17.89 | $17.93 | $17.58 | $17.84 | $17.71 | 39,251 |
| 2023-09-21 | $17.88 | $17.94 | $17.80 | $17.82 | $17.69 | 18,746 |
| 2023-09-20 | $18.03 | $18.03 | $17.91 | $17.95 | $17.82 | 10,337 |
| 2023-09-19 | $17.91 | $18.00 | $17.79 | $17.95 | $17.82 | 15,117 |
| 2023-09-18 | $17.96 | $18.02 | $17.90 | $17.91 | $17.78 | 17,214 |
| 2023-09-15 | $18.00 | $18.04 | $17.91 | $17.96 | $17.96 | 12,743 |
| 2023-09-14 | $18.08 | $18.09 | $17.95 | $18.02 | $18.02 | 12,372 |
| 2023-09-13 | $17.79 | $18.07 | $17.79 | $17.97 | $17.97 | 31,465 |
| 2023-09-12 | $17.90 | $17.95 | $17.77 | $17.79 | $17.79 | 20,125 |
| 2023-09-11 | $17.97 | $18.10 | $17.88 | $17.98 | $17.85 | 29,334 |
| 2023-09-08 | $17.85 | $17.98 | $17.75 | $17.93 | $17.80 | 20,544 |
| 2023-09-07 | $17.82 | $17.87 | $17.78 | $17.81 | $17.68 | 12,171 |
| 2023-09-06 | $17.95 | $17.99 | $17.80 | $17.82 | $17.69 | 20,050 |
| 2023-09-05 | $18.00 | $18.00 | $17.87 | $17.89 | $17.76 | 22,677 |
| 2023-09-01 | $18.21 | $18.25 | $17.91 | $17.96 | $17.83 | 32,638 |
| 2023-08-31 | $18.14 | $18.23 | $18.02 | $18.07 | $17.94 | 36,334 |
| 2023-08-30 | $17.99 | $18.09 | $17.94 | $17.96 | $17.83 | 9,200 |
| 2023-08-29 | $17.92 | $18.13 | $17.89 | $17.95 | $17.82 | 15,738 |
| 2023-08-28 | $17.83 | $17.99 | $17.77 | $17.93 | $17.80 | 32,290 |
| 2023-08-25 | $17.71 | $17.88 | $17.71 | $17.83 | $17.70 | 12,834 |
| 2023-08-24 | $18.04 | $18.04 | $17.71 | $17.71 | $17.59 | 22,523 |
| 2023-08-23 | $17.93 | $18.04 | $17.87 | $17.94 | $17.81 | 25,183 |
| 2023-08-22 | $17.98 | $18.00 | $17.88 | $17.90 | $17.77 | 10,649 |
| 2023-08-21 | $17.98 | $18.00 | $17.82 | $17.89 | $17.76 | 19,866 |
| 2023-08-18 | $17.97 | $18.09 | $17.97 | $17.97 | $17.84 | 25,169 |
| 2023-08-17 | $18.00 | $18.05 | $17.90 | $18.01 | $17.88 | 20,186 |
| 2023-08-16 | $18.12 | $18.38 | $18.03 | $18.06 | $17.93 | 32,487 |
| 2023-08-15 | $18.43 | $18.62 | $18.17 | $18.24 | $18.24 | 36,257 |
| 2023-08-14 | $18.61 | $18.65 | $18.57 | $18.57 | $18.44 | 9,414 |
| 2023-08-11 | $18.64 | $18.85 | $18.61 | $18.66 | $18.53 | 14,978 |
| 2023-08-10 | $18.96 | $19.01 | $18.62 | $18.64 | $18.51 | 17,737 |
| 2023-08-09 | $18.87 | $19.15 | $18.86 | $18.87 | $18.74 | 9,485 |
| 2023-08-08 | $18.85 | $19.01 | $18.81 | $18.87 | $18.74 | 10,774 |
| 2023-08-07 | $18.73 | $18.98 | $18.73 | $18.86 | $18.73 | 23,534 |
| 2023-08-04 | $18.77 | $18.97 | $18.77 | $18.89 | $18.76 | 6,464 |
| 2023-08-03 | $18.88 | $18.88 | $18.62 | $18.72 | $18.59 | 26,581 |
| 2023-08-02 | $18.94 | $19.05 | $18.73 | $18.98 | $18.85 | 18,829 |
| 2023-08-01 | $19.00 | $19.13 | $18.97 | $18.99 | $18.86 | 24,790 |
| 2023-07-31 | $18.90 | $19.11 | $18.90 | $19.08 | $18.95 | 48,469 |
| 2023-07-28 | $18.74 | $18.85 | $18.66 | $18.81 | $18.68 | 17,470 |
| 2023-07-27 | $18.73 | $18.79 | $18.50 | $18.57 | $18.44 | 17,997 |
| 2023-07-26 | $18.64 | $18.75 | $18.55 | $18.67 | $18.54 | 44,303 |
| 2023-07-25 | $18.34 | $18.71 | $18.34 | $18.64 | $18.51 | 36,734 |
| 2023-07-24 | $18.48 | $18.48 | $18.29 | $18.41 | $18.28 | 31,149 |
| 2023-07-21 | $18.45 | $18.50 | $18.25 | $18.31 | $18.31 | 47,840 |
| 2023-07-20 | $18.36 | $18.39 | $18.22 | $18.36 | $18.36 | 9,736 |
| 2023-07-19 | $18.19 | $18.39 | $18.11 | $18.38 | $18.38 | 18,947 |
| 2023-07-18 | $17.70 | $18.33 | $17.68 | $18.21 | $18.21 | 105,694 |
| 2023-07-17 | $17.84 | $17.87 | $17.76 | $17.84 | $17.84 | 32,544 |
| 2023-07-14 | $17.86 | $17.90 | $17.66 | $17.72 | $17.72 | 11,727 |
| 2023-07-13 | $17.88 | $18.07 | $17.85 | $17.95 | $17.95 | 32,857 |
| 2023-07-12 | $17.89 | $18.03 | $17.81 | $17.88 | $17.88 | 52,701 |
| 2023-07-11 | $17.74 | $17.94 | $17.74 | $17.82 | $17.82 | 35,981 |
| 2023-07-10 | $17.79 | $17.97 | $17.74 | $17.82 | $17.69 | 44,884 |
| 2023-07-07 | $17.65 | $17.92 | $17.65 | $17.82 | $17.82 | 40,369 |
| 2023-07-06 | $17.93 | $17.97 | $17.59 | $17.65 | $17.65 | 33,951 |
| 2023-07-05 | $18.35 | $18.40 | $17.90 | $17.97 | $17.97 | 33,401 |
| 2023-07-03 | $18.24 | $18.35 | $18.24 | $18.25 | $18.25 | 18,117 |
| 2023-06-30 | $18.25 | $18.46 | $18.05 | $18.16 | $18.16 | 53,594 |
| 2023-06-29 | $18.57 | $18.57 | $18.04 | $18.08 | $18.08 | 45,087 |
| 2023-06-28 | $18.29 | $18.56 | $18.20 | $18.48 | $18.48 | 13,044 |
| 2023-06-27 | $18.07 | $18.17 | $18.04 | $18.16 | $18.16 | 16,703 |
| 2023-06-26 | $18.30 | $18.56 | $17.90 | $17.93 | $17.93 | 37,201 |
| 2023-06-23 | $18.31 | $18.52 | $18.26 | $18.30 | $18.30 | 37,539 |
| 2023-06-22 | $18.33 | $18.43 | $18.26 | $18.27 | $18.27 | 10,600 |
| 2023-06-21 | $18.30 | $18.42 | $18.13 | $18.26 | $18.26 | 29,157 |
| 2023-06-20 | $18.35 | $18.43 | $18.20 | $18.32 | $18.32 | 40,013 |
| 2023-06-16 | $18.74 | $18.74 | $18.35 | $18.35 | $18.35 | 21,216 |
| 2023-06-15 | $18.35 | $18.61 | $18.23 | $18.61 | $18.61 | 44,085 |
| 2023-06-14 | $18.32 | $18.50 | $18.19 | $18.32 | $18.32 | 18,145 |
| 2023-06-13 | $18.49 | $18.60 | $18.21 | $18.27 | $18.27 | 22,129 |
| 2023-06-12 | $18.64 | $18.83 | $18.47 | $18.47 | $18.33 | 67,744 |
| 2023-06-09 | $18.52 | $18.73 | $18.52 | $18.64 | $18.50 | 25,321 |
| 2023-06-08 | $18.34 | $18.62 | $18.24 | $18.55 | $18.41 | 49,806 |
| 2023-06-07 | $18.24 | $18.37 | $18.10 | $18.29 | $18.16 | 26,910 |
| 2023-06-06 | $18.00 | $18.26 | $17.99 | $18.17 | $18.04 | 25,381 |
| 2023-06-05 | $18.01 | $18.02 | $17.92 | $18.00 | $17.87 | 10,962 |
| 2023-06-02 | $17.95 | $18.13 | $17.95 | $18.01 | $17.88 | 20,087 |
| 2023-06-01 | $17.51 | $18.02 | $17.50 | $17.95 | $17.82 | 43,647 |
| 2023-05-31 | $17.39 | $17.52 | $17.32 | $17.46 | $17.33 | 30,809 |
| 2023-05-30 | $17.35 | $17.40 | $17.31 | $17.34 | $17.21 | 20,555 |
| 2023-05-26 | $17.15 | $17.29 | $17.10 | $17.20 | $17.07 | 42,818 |
| 2023-05-25 | $17.00 | $17.17 | $16.82 | $17.12 | $16.99 | 35,015 |
| 2023-05-24 | $16.95 | $17.03 | $16.81 | $16.86 | $16.74 | 27,166 |
| 2023-05-23 | $16.94 | $17.14 | $16.91 | $16.96 | $16.84 | 27,240 |
| 2023-05-22 | $16.83 | $16.99 | $16.83 | $16.95 | $16.83 | 23,915 |
| 2023-05-19 | $16.75 | $16.83 | $16.66 | $16.80 | $16.80 | 22,654 |
| 2023-05-18 | $16.53 | $16.78 | $16.45 | $16.65 | $16.65 | 87,614 |
| 2023-05-17 | $16.20 | $16.61 | $16.13 | $16.53 | $16.53 | 52,995 |
| 2023-05-16 | $16.14 | $16.28 | $16.10 | $16.14 | $16.14 | 50,937 |
| 2023-05-15 | $16.23 | $16.28 | $16.09 | $16.24 | $16.24 | 47,806 |
| 2023-05-12 | $16.19 | $16.22 | $16.00 | $16.18 | $16.18 | 25,411 |
| 2023-05-11 | $16.25 | $16.27 | $16.06 | $16.16 | $16.16 | 34,607 |
| 2023-05-10 | $16.48 | $16.54 | $16.20 | $16.25 | $16.25 | 44,427 |
| 2023-05-09 | $16.61 | $16.69 | $16.38 | $16.41 | $16.41 | 56,606 |
| 2023-05-08 | $17.01 | $17.03 | $16.67 | $16.75 | $16.61 | 30,029 |
| 2023-05-05 | $16.81 | $16.97 | $16.75 | $16.96 | $16.82 | 34,164 |
| 2023-05-04 | $17.10 | $17.10 | $16.68 | $16.78 | $16.64 | 42,339 |
| 2023-05-03 | $17.45 | $17.55 | $17.12 | $17.13 | $16.99 | 50,105 |
| 2023-05-02 | $17.72 | $17.75 | $17.45 | $17.45 | $17.31 | 43,479 |
| 2023-05-01 | $17.86 | $17.95 | $17.64 | $17.64 | $17.50 | 41,943 |
| 2023-04-28 | $17.85 | $18.00 | $17.77 | $17.93 | $17.78 | 31,072 |
| 2023-04-27 | $17.66 | $17.75 | $17.59 | $17.70 | $17.56 | 17,417 |
| 2023-04-26 | $17.60 | $17.79 | $17.57 | $17.58 | $17.44 | 17,688 |
| 2023-04-25 | $17.80 | $17.86 | $17.60 | $17.69 | $17.55 | 13,287 |
| 2023-04-24 | $17.80 | $17.89 | $17.69 | $17.81 | $17.66 | 17,245 |
| 2023-04-21 | $17.68 | $17.84 | $17.58 | $17.77 | $17.63 | 27,080 |
| 2023-04-20 | $17.67 | $17.77 | $17.61 | $17.70 | $17.56 | 10,451 |
| 2023-04-19 | $17.72 | $17.83 | $17.60 | $17.67 | $17.53 | 24,459 |
| 2023-04-18 | $17.81 | $17.88 | $17.71 | $17.72 | $17.58 | 18,316 |
| 2023-04-17 | $17.56 | $17.84 | $17.56 | $17.74 | $17.74 | 51,400 |
| 2023-04-14 | $17.90 | $17.96 | $17.64 | $17.67 | $17.67 | 33,605 |
| 2023-04-13 | $17.86 | $18.13 | $17.86 | $17.99 | $17.99 | 25,936 |
| 2023-04-12 | $17.95 | $18.00 | $17.72 | $17.82 | $17.82 | 18,966 |
| 2023-04-11 | $17.71 | $17.90 | $17.71 | $17.82 | $17.82 | 27,400 |
| 2023-04-10 | $17.75 | $17.84 | $17.72 | $17.79 | $17.66 | 15,279 |
| 2023-04-06 | $17.95 | $18.01 | $17.68 | $17.83 | $17.70 | 35,294 |
| 2023-04-05 | $17.86 | $18.03 | $17.78 | $17.87 | $17.74 | 29,248 |
| 2023-04-04 | $18.33 | $18.34 | $17.73 | $17.76 | $17.63 | 32,063 |
| 2023-04-03 | $18.24 | $18.40 | $18.19 | $18.33 | $18.19 | 19,911 |
| 2023-03-31 | $17.93 | $18.59 | $17.71 | $18.10 | $17.96 | 91,032 |
| 2023-03-30 | $17.85 | $17.88 | $17.66 | $17.79 | $17.66 | 20,256 |
| 2023-03-29 | $17.48 | $17.88 | $17.48 | $17.71 | $17.58 | 27,208 |
| 2023-03-28 | $17.50 | $17.52 | $17.26 | $17.43 | $17.30 | 52,680 |
| 2023-03-27 | $17.75 | $17.80 | $17.37 | $17.39 | $17.26 | 69,057 |
| 2023-03-24 | $17.92 | $17.97 | $17.64 | $17.64 | $17.51 | 16,381 |
| 2023-03-23 | $18.22 | $18.30 | $18.01 | $18.10 | $17.96 | 15,349 |
| 2023-03-22 | $17.82 | $18.29 | $17.82 | $18.15 | $18.01 | 35,269 |
| 2023-03-21 | $17.95 | $18.00 | $17.54 | $17.70 | $17.57 | 40,430 |
| 2023-03-20 | $18.40 | $18.40 | $17.88 | $17.92 | $17.79 | 47,173 |
| 2023-03-17 | $18.85 | $18.85 | $18.30 | $18.47 | $18.33 | 23,808 |
| 2023-03-16 | $18.40 | $18.97 | $18.15 | $18.85 | $18.71 | 38,681 |
| 2023-03-15 | $18.84 | $18.84 | $18.41 | $18.59 | $18.45 | 44,518 |
| 2023-03-14 | $19.45 | $19.60 | $19.05 | $19.08 | $18.94 | 38,095 |
| 2023-03-13 | $19.80 | $19.80 | $19.13 | $19.21 | $18.93 | 75,709 |
| 2023-03-10 | $20.43 | $20.43 | $20.01 | $20.02 | $19.73 | 48,802 |
| 2023-03-09 | $20.74 | $20.80 | $20.40 | $20.44 | $20.14 | 19,238 |
| 2023-03-08 | $20.66 | $20.73 | $20.53 | $20.66 | $20.36 | 17,117 |
| 2023-03-07 | $20.74 | $20.82 | $20.54 | $20.61 | $20.31 | 15,458 |
| 2023-03-06 | $20.84 | $20.84 | $20.59 | $20.71 | $20.41 | 34,971 |
| 2023-03-03 | $20.68 | $20.75 | $20.55 | $20.74 | $20.44 | 7,707 |
| 2023-03-02 | $20.61 | $20.68 | $20.49 | $20.51 | $20.21 | 17,163 |
| 2023-03-01 | $20.88 | $20.90 | $20.54 | $20.71 | $20.41 | 27,189 |
| 2023-02-28 | $20.59 | $20.85 | $20.58 | $20.79 | $20.49 | 25,185 |
| 2023-02-27 | $20.53 | $20.62 | $20.48 | $20.54 | $20.24 | 13,584 |
| 2023-02-24 | $20.49 | $20.61 | $20.40 | $20.52 | $20.22 | 17,484 |
| 2023-02-23 | $20.54 | $20.62 | $20.40 | $20.57 | $20.27 | 38,664 |
| 2023-02-22 | $20.55 | $20.64 | $20.36 | $20.42 | $20.12 | 32,780 |
| 2023-02-21 | $21.03 | $21.03 | $20.44 | $20.46 | $20.16 | 51,320 |
| 2023-02-17 | $21.29 | $21.29 | $21.10 | $21.14 | $20.83 | 31,835 |
| 2023-02-16 | $21.53 | $21.54 | $21.26 | $21.26 | $20.95 | 28,379 |
| 2023-02-15 | $21.49 | $21.65 | $21.44 | $21.58 | $21.27 | 17,979 |
| 2023-02-14 | $21.59 | $21.61 | $21.44 | $21.52 | $21.21 | 18,114 |
| 2023-02-13 | $21.70 | $21.77 | $21.60 | $21.68 | $21.23 | 21,722 |
| 2023-02-10 | $21.63 | $21.74 | $21.52 | $21.66 | $21.66 | 35,344 |
| 2023-02-09 | $21.79 | $21.86 | $21.59 | $21.65 | $21.65 | 27,440 |
| 2023-02-08 | $21.67 | $21.80 | $21.58 | $21.69 | $21.69 | 18,899 |
| 2023-02-07 | $21.68 | $21.80 | $21.55 | $21.70 | $21.70 | 40,263 |
| 2023-02-06 | $21.79 | $21.81 | $21.55 | $21.67 | $21.67 | 61,602 |
| 2023-02-03 | $21.74 | $21.82 | $21.67 | $21.82 | $21.82 | 47,091 |
| 2023-02-02 | $21.70 | $21.92 | $21.70 | $21.77 | $21.77 | 19,386 |
| 2023-02-01 | $21.46 | $21.68 | $21.42 | $21.63 | $21.63 | 32,226 |
| 2023-01-31 | $21.31 | $21.49 | $21.31 | $21.43 | $21.43 | 40,637 |
| 2023-01-30 | $21.25 | $21.39 | $21.03 | $21.18 | $21.18 | 60,534 |
| 2023-01-27 | $20.97 | $21.32 | $20.97 | $21.25 | $21.25 | 37,602 |
| 2023-01-26 | $20.86 | $20.95 | $20.82 | $20.94 | $20.94 | 26,139 |
| 2023-01-25 | $20.85 | $20.91 | $20.62 | $20.79 | $20.79 | 28,619 |
| 2023-01-24 | $20.80 | $21.01 | $20.75 | $20.80 | $20.80 | 36,804 |
| 2023-01-23 | $20.43 | $20.84 | $20.41 | $20.75 | $20.75 | 75,942 |
| 2023-01-20 | $20.11 | $20.45 | $20.11 | $20.38 | $20.38 | 31,566 |
| 2023-01-19 | $20.26 | $20.47 | $20.19 | $20.19 | $20.19 | 39,947 |
| 2023-01-18 | $20.49 | $20.57 | $20.26 | $20.26 | $20.26 | 47,816 |
| 2023-01-17 | $20.38 | $20.38 | $20.26 | $20.32 | $20.32 | 36,307 |
| 2023-01-13 | $20.40 | $20.53 | $20.40 | $20.47 | $20.33 | 20,851 |
| 2023-01-12 | $20.28 | $20.47 | $20.14 | $20.43 | $20.30 | 55,799 |
| 2023-01-11 | $20.16 | $20.25 | $20.11 | $20.23 | $20.10 | 33,210 |
| 2023-01-10 | $19.95 | $20.08 | $19.87 | $20.07 | $19.94 | 19,524 |
| 2023-01-09 | $19.86 | $20.06 | $19.84 | $19.89 | $19.76 | 29,140 |
| 2023-01-06 | $19.73 | $19.92 | $19.65 | $19.86 | $19.73 | 29,527 |
| 2023-01-05 | $19.65 | $19.81 | $19.51 | $19.57 | $19.44 | 59,957 |
| 2023-01-04 | $19.03 | $19.78 | $18.99 | $19.71 | $19.58 | 120,918 |
| 2023-01-03 | $18.77 | $18.98 | $18.63 | $18.90 | $18.78 | 79,868 |
| 2022-12-30 | $18.56 | $18.86 | $18.45 | $18.72 | $18.60 | 132,095 |
| 2022-12-29 | $18.37 | $18.56 | $18.37 | $18.56 | $18.44 | 48,532 |
| 2022-12-28 | $18.64 | $18.70 | $18.27 | $18.27 | $18.15 | 96,655 |
| 2022-12-27 | $18.85 | $18.85 | $18.51 | $18.59 | $18.47 | 79,471 |
| 2022-12-23 | $18.85 | $18.92 | $18.76 | $18.87 | $18.75 | 64,020 |
| 2022-12-22 | $18.98 | $18.98 | $18.70 | $18.86 | $18.74 | 66,616 |
| 2022-12-21 | $19.42 | $19.42 | $18.94 | $18.96 | $18.83 | 96,169 |
| 2022-12-20 | $19.34 | $19.38 | $19.19 | $19.34 | $19.34 | 72,231 |
| 2022-12-19 | $19.52 | $19.60 | $19.24 | $19.30 | $19.30 | 39,739 |
| 2022-12-16 | $19.55 | $19.66 | $19.45 | $19.55 | $19.55 | 32,634 |
| 2022-12-15 | $19.65 | $19.75 | $19.52 | $19.62 | $19.62 | 42,302 |
| 2022-12-14 | $19.72 | $19.79 | $19.60 | $19.68 | $19.68 | 39,741 |
| 2022-12-13 | $20.05 | $20.08 | $19.65 | $19.71 | $19.71 | 49,568 |
| 2022-12-12 | $19.83 | $19.83 | $19.58 | $19.69 | $19.56 | 76,355 |
| 2022-12-09 | $19.88 | $19.92 | $19.62 | $19.63 | $19.50 | 34,202 |
| 2022-12-08 | $20.11 | $20.25 | $19.92 | $19.92 | $19.78 | 30,505 |
| 2022-12-07 | $20.08 | $20.24 | $20.03 | $20.15 | $20.01 | 28,967 |
| 2022-12-06 | $20.00 | $20.12 | $19.99 | $20.04 | $19.90 | 39,095 |
| 2022-12-05 | $20.12 | $20.16 | $19.90 | $19.94 | $19.80 | 71,083 |
| 2022-12-02 | $20.18 | $20.23 | $20.04 | $20.09 | $19.95 | 24,050 |
| 2022-12-01 | $20.14 | $20.29 | $20.06 | $20.24 | $20.10 | 60,325 |
| 2022-11-30 | $19.85 | $20.08 | $19.84 | $20.06 | $19.92 | 75,442 |
| 2022-11-29 | $19.88 | $19.89 | $19.71 | $19.78 | $19.65 | 27,535 |
| 2022-11-28 | $19.89 | $19.90 | $19.79 | $19.86 | $19.72 | 36,266 |
| 2022-11-25 | $19.75 | $19.90 | $19.75 | $19.82 | $19.69 | 7,556 |
| 2022-11-23 | $19.79 | $19.90 | $19.73 | $19.83 | $19.70 | 34,137 |
| 2022-11-22 | $19.64 | $19.85 | $19.51 | $19.71 | $19.58 | 47,013 |
| 2022-11-21 | $19.49 | $19.64 | $19.49 | $19.61 | $19.48 | 31,270 |
| 2022-11-18 | $19.51 | $19.65 | $19.42 | $19.51 | $19.38 | 30,812 |
| 2022-11-17 | $19.40 | $19.57 | $19.34 | $19.50 | $19.37 | 51,944 |
| 2022-11-16 | $19.62 | $19.73 | $19.54 | $19.54 | $19.41 | 33,616 |
| 2022-11-15 | $19.33 | $19.68 | $19.33 | $19.62 | $19.49 | 51,778 |
| 2022-11-14 | $19.52 | $19.67 | $19.23 | $19.24 | $18.98 | 37,470 |
| 2022-11-11 | $19.56 | $19.71 | $19.45 | $19.51 | $19.51 | 35,093 |
| 2022-11-10 | $19.22 | $19.63 | $19.20 | $19.53 | $19.53 | 54,240 |
| 2022-11-09 | $18.90 | $19.01 | $18.88 | $18.96 | $18.96 | 27,587 |
| 2022-11-08 | $18.84 | $19.11 | $18.82 | $19.03 | $19.03 | 51,991 |
| 2022-11-07 | $18.71 | $18.80 | $18.67 | $18.75 | $18.75 | 25,854 |
| 2022-11-04 | $18.90 | $18.99 | $18.63 | $18.65 | $18.65 | 35,956 |
| 2022-11-03 | $18.82 | $18.87 | $18.72 | $18.82 | $18.82 | 22,760 |
| 2022-11-02 | $18.93 | $19.03 | $18.86 | $18.92 | $18.92 | 51,373 |
| 2022-11-01 | $18.98 | $19.07 | $18.79 | $18.92 | $18.92 | 48,599 |
| 2022-10-31 | $18.70 | $18.88 | $18.70 | $18.77 | $18.77 | 44,617 |
| 2022-10-28 | $18.56 | $18.79 | $18.51 | $18.72 | $18.72 | 53,850 |
| 2022-10-27 | $18.46 | $18.71 | $18.45 | $18.56 | $18.56 | 30,177 |
| 2022-10-26 | $18.01 | $18.57 | $18.01 | $18.47 | $18.47 | 77,084 |
| 2022-10-25 | $17.96 | $18.03 | $17.81 | $18.01 | $18.01 | 47,647 |
| 2022-10-24 | $17.79 | $17.91 | $17.71 | $17.80 | $17.80 | 50,688 |
| 2022-10-21 | $17.66 | $17.72 | $17.61 | $17.71 | $17.71 | 30,994 |
| 2022-10-20 | $17.69 | $17.80 | $17.60 | $17.64 | $17.64 | 19,748 |
| 2022-10-19 | $17.67 | $17.79 | $17.64 | $17.69 | $17.69 | 18,565 |
| 2022-10-18 | $17.90 | $17.97 | $17.68 | $17.73 | $17.73 | 26,670 |
| 2022-10-17 | $17.98 | $18.12 | $17.77 | $17.82 | $17.82 | 24,355 |
| 2022-10-14 | $18.10 | $18.27 | $17.81 | $17.83 | $17.83 | 34,133 |
| 2022-10-13 | $17.80 | $18.15 | $17.76 | $18.03 | $18.03 | 44,964 |
| 2022-10-12 | $17.81 | $18.25 | $17.81 | $18.08 | $18.08 | 43,686 |
| 2022-10-11 | $17.96 | $18.04 | $17.78 | $17.93 | $17.93 | 56,013 |
| 2022-10-10 | $18.10 | $18.13 | $17.90 | $17.99 | $17.86 | 31,047 |
| 2022-10-07 | $18.27 | $18.27 | $17.96 | $18.08 | $17.94 | 70,268 |
| 2022-10-06 | $18.34 | $18.40 | $18.23 | $18.33 | $18.19 | 20,570 |
| 2022-10-05 | $18.32 | $18.34 | $18.00 | $18.30 | $18.16 | 72,776 |
| 2022-10-04 | $18.34 | $18.62 | $18.17 | $18.44 | $18.30 | 95,915 |
| 2022-10-03 | $18.20 | $18.44 | $18.10 | $18.21 | $18.07 | 189,612 |
| 2022-09-30 | $18.16 | $18.38 | $17.96 | $17.96 | $17.83 | 70,505 |
| 2022-09-29 | $18.82 | $18.82 | $17.73 | $18.06 | $17.93 | 197,884 |
| 2022-09-28 | $18.71 | $19.19 | $18.64 | $18.93 | $18.79 | 67,432 |
| 2022-09-27 | $18.67 | $18.74 | $18.58 | $18.74 | $18.60 | 37,176 |
| 2022-09-26 | $18.93 | $19.01 | $18.58 | $18.62 | $18.48 | 45,547 |
| 2022-09-23 | $19.35 | $19.40 | $18.80 | $18.99 | $18.85 | 63,102 |
| 2022-09-22 | $19.72 | $19.72 | $19.38 | $19.39 | $19.25 | 23,821 |
| 2022-09-21 | $19.78 | $19.84 | $19.64 | $19.74 | $19.59 | 33,939 |
| 2022-09-20 | $19.72 | $19.75 | $19.63 | $19.71 | $19.56 | 18,385 |
| 2022-09-19 | $19.77 | $19.88 | $19.77 | $19.81 | $19.66 | 11,529 |
| 2022-09-16 | $19.85 | $19.93 | $19.73 | $19.88 | $19.88 | 15,583 |
| 2022-09-15 | $20.13 | $20.19 | $19.95 | $19.99 | $19.99 | 16,075 |
| 2022-09-14 | $20.55 | $20.55 | $19.86 | $20.19 | $20.19 | 71,000 |
| 2022-09-13 | $20.62 | $20.62 | $20.03 | $20.38 | $20.38 | 43,682 |
| 2022-09-12 | $21.01 | $21.01 | $20.79 | $20.86 | $20.72 | 20,768 |
| 2022-09-09 | $20.85 | $21.09 | $20.83 | $20.85 | $20.71 | 41,001 |
| 2022-09-08 | $20.84 | $21.09 | $20.84 | $20.91 | $20.77 | 29,489 |
| 2022-09-07 | $21.11 | $21.11 | $20.78 | $21.03 | $20.89 | 19,674 |
| 2022-09-06 | $20.97 | $21.09 | $20.82 | $21.07 | $20.93 | 26,133 |
| 2022-09-02 | $20.89 | $20.96 | $20.68 | $20.92 | $20.78 | 12,444 |
| 2022-09-01 | $21.12 | $21.12 | $20.67 | $20.75 | $20.61 | 21,132 |
| 2022-08-31 | $21.31 | $21.43 | $21.10 | $21.15 | $21.01 | 35,760 |
| 2022-08-30 | $21.28 | $21.28 | $21.05 | $21.13 | $20.99 | 16,763 |
| 2022-08-29 | $21.14 | $21.23 | $21.00 | $21.20 | $21.06 | 20,869 |
| 2022-08-26 | $21.33 | $21.38 | $21.12 | $21.15 | $21.01 | 19,388 |
| 2022-08-25 | $21.61 | $21.86 | $21.11 | $21.28 | $21.14 | 44,042 |
| 2022-08-24 | $21.53 | $21.79 | $21.53 | $21.61 | $21.47 | 40,459 |
| 2022-08-23 | $21.68 | $21.88 | $21.00 | $21.45 | $21.31 | 31,569 |
| 2022-08-22 | $21.92 | $21.95 | $21.60 | $21.69 | $21.55 | 13,449 |
| 2022-08-19 | $22.00 | $22.02 | $21.87 | $21.97 | $21.83 | 17,648 |
| 2022-08-18 | $22.18 | $22.18 | $21.97 | $22.02 | $21.88 | 17,776 |
| 2022-08-17 | $22.18 | $22.42 | $22.00 | $22.09 | $21.94 | 40,913 |
| 2022-08-16 | $22.52 | $22.52 | $22.18 | $22.28 | $22.13 | 13,631 |
| 2022-08-15 | $22.44 | $22.59 | $22.28 | $22.52 | $22.24 | 19,862 |
| 2022-08-12 | $22.60 | $22.60 | $22.39 | $22.48 | $22.20 | 21,236 |
| 2022-08-11 | $22.40 | $22.55 | $22.28 | $22.49 | $22.21 | 58,727 |
| 2022-08-10 | $22.18 | $22.47 | $22.15 | $22.33 | $22.04 | 33,462 |
| 2022-08-09 | $22.12 | $22.22 | $22.04 | $22.07 | $21.79 | 29,338 |
| 2022-08-08 | $22.08 | $22.27 | $22.05 | $22.23 | $21.95 | 13,989 |
| 2022-08-05 | $22.00 | $22.19 | $21.97 | $22.05 | $21.77 | 18,710 |
| 2022-08-04 | $22.18 | $22.23 | $22.10 | $22.15 | $21.87 | 31,986 |
| 2022-08-03 | $21.93 | $22.18 | $21.90 | $22.09 | $21.81 | 22,128 |
| 2022-08-02 | $21.89 | $22.00 | $21.80 | $21.86 | $21.59 | 37,998 |
| 2022-08-01 | $21.55 | $21.99 | $21.55 | $21.92 | $21.64 | 59,776 |
| 2022-07-29 | $21.48 | $21.79 | $21.32 | $21.66 | $21.39 | 46,393 |
| 2022-07-28 | $20.80 | $21.50 | $20.78 | $21.40 | $21.13 | 52,690 |
| 2022-07-27 | $20.65 | $20.82 | $20.64 | $20.76 | $20.50 | 42,297 |
| 2022-07-26 | $20.54 | $20.54 | $20.45 | $20.52 | $20.26 | 28,229 |
| 2022-07-25 | $20.52 | $20.54 | $20.21 | $20.50 | $20.24 | 52,893 |
| 2022-07-22 | $20.61 | $20.99 | $20.37 | $20.42 | $20.16 | 97,628 |
| 2022-07-21 | $20.59 | $20.62 | $20.47 | $20.62 | $20.36 | 57,829 |
| 2022-07-20 | $20.55 | $20.70 | $20.55 | $20.58 | $20.32 | 26,589 |
| 2022-07-19 | $20.50 | $20.57 | $20.47 | $20.55 | $20.29 | 26,463 |
| 2022-07-18 | $20.50 | $20.60 | $20.34 | $20.42 | $20.16 | 16,326 |
| 2022-07-15 | $20.54 | $20.62 | $20.22 | $20.46 | $20.20 | 36,051 |
| 2022-07-14 | $20.46 | $20.50 | $20.29 | $20.41 | $20.15 | 15,155 |
| 2022-07-13 | $20.36 | $20.58 | $20.36 | $20.49 | $20.23 | 13,010 |
| 2022-07-12 | $20.61 | $20.66 | $20.51 | $20.52 | $20.26 | 9,637 |
| 2022-07-11 | $20.69 | $20.75 | $20.57 | $20.61 | $20.22 | 20,058 |
| 2022-07-08 | $20.42 | $20.71 | $20.41 | $20.70 | $20.31 | 9,163 |
| 2022-07-07 | $20.60 | $20.73 | $20.44 | $20.53 | $20.14 | 24,655 |
| 2022-07-06 | $20.65 | $20.74 | $20.51 | $20.53 | $20.14 | 21,743 |
| 2022-07-05 | $20.60 | $20.70 | $20.54 | $20.70 | $20.31 | 17,982 |
| 2022-07-01 | $20.44 | $20.66 | $20.44 | $20.62 | $20.23 | 35,301 |
| 2022-06-30 | $20.56 | $20.61 | $20.37 | $20.37 | $19.98 | 53,366 |
| 2022-06-29 | $20.29 | $20.56 | $20.25 | $20.44 | $20.05 | 18,060 |
| 2022-06-28 | $20.31 | $20.47 | $20.21 | $20.21 | $19.83 | 24,031 |
| 2022-06-27 | $20.19 | $20.27 | $20.15 | $20.15 | $19.77 | 8,329 |
| 2022-06-24 | $20.16 | $20.30 | $20.11 | $20.15 | $19.77 | 19,512 |
| 2022-06-23 | $20.01 | $20.20 | $19.97 | $20.02 | $19.64 | 42,894 |
| 2022-06-22 | $20.16 | $20.26 | $19.99 | $20.01 | $19.63 | 22,943 |
| 2022-06-21 | $20.27 | $20.50 | $20.01 | $20.13 | $19.75 | 48,937 |
| 2022-06-17 | $20.38 | $20.38 | $20.23 | $20.24 | $19.85 | 19,934 |
| 2022-06-16 | $20.91 | $20.91 | $20.17 | $20.21 | $19.83 | 46,789 |
| 2022-06-15 | $21.11 | $21.43 | $20.85 | $21.27 | $20.87 | 24,159 |
| 2022-06-14 | $20.96 | $21.16 | $20.82 | $21.05 | $20.65 | 41,966 |
| 2022-06-13 | $21.40 | $21.45 | $20.90 | $20.97 | $20.44 | 62,392 |
| 2022-06-10 | $21.68 | $21.91 | $21.51 | $21.52 | $20.98 | 40,486 |
| 2022-06-09 | $22.03 | $22.05 | $21.72 | $21.89 | $21.34 | 56,558 |
| 2022-06-08 | $21.93 | $22.11 | $21.88 | $22.03 | $21.47 | 58,235 |
| 2022-06-07 | $21.78 | $21.98 | $21.66 | $21.97 | $21.41 | 40,973 |
| 2022-06-06 | $21.65 | $21.74 | $21.42 | $21.74 | $21.19 | 44,605 |
| 2022-06-03 | $21.74 | $21.74 | $21.44 | $21.55 | $21.01 | 35,708 |
| 2022-06-02 | $21.91 | $21.95 | $21.81 | $21.87 | $21.32 | 29,167 |
| 2022-06-01 | $21.89 | $22.00 | $21.63 | $21.86 | $21.31 | 35,447 |
| 2022-05-31 | $21.77 | $21.91 | $21.65 | $21.79 | $21.24 | 90,115 |
| 2022-05-27 | $21.40 | $21.78 | $21.40 | $21.77 | $21.77 | 56,543 |
| 2022-05-26 | $20.85 | $21.30 | $20.85 | $21.26 | $21.26 | 62,936 |
| 2022-05-25 | $20.44 | $20.84 | $20.42 | $20.80 | $20.80 | 53,785 |
| 2022-05-24 | $20.40 | $20.50 | $20.38 | $20.42 | $20.42 | 34,620 |
| 2022-05-23 | $20.45 | $20.57 | $20.40 | $20.47 | $20.47 | 37,095 |
| 2022-05-20 | $20.83 | $20.87 | $20.31 | $20.42 | $20.42 | 66,852 |
| 2022-05-19 | $20.91 | $21.01 | $20.79 | $20.84 | $20.84 | 72,485 |
| 2022-05-18 | $21.08 | $21.18 | $20.83 | $20.97 | $20.97 | 22,814 |
| 2022-05-17 | $21.13 | $21.15 | $20.97 | $21.13 | $21.13 | 55,988 |
| 2022-05-16 | $21.07 | $21.18 | $20.95 | $21.05 | $21.05 | 54,347 |
| 2022-05-13 | $21.05 | $21.29 | $20.94 | $21.01 | $21.01 | 37,616 |
| 2022-05-12 | $21.15 | $21.20 | $20.87 | $20.94 | $20.94 | 42,070 |
| 2022-05-11 | $21.23 | $21.31 | $21.10 | $21.26 | $21.26 | 55,795 |
| 2022-05-10 | $21.19 | $21.38 | $21.00 | $21.30 | $21.30 | 64,016 |
| 2022-05-09 | $21.35 | $21.35 | $21.04 | $21.11 | $20.98 | 54,229 |
| 2022-05-06 | $21.48 | $21.49 | $21.23 | $21.31 | $21.17 | 39,029 |
| 2022-05-05 | $21.75 | $21.75 | $21.38 | $21.48 | $21.34 | 72,941 |
| 2022-05-04 | $21.31 | $21.91 | $20.97 | $21.90 | $21.76 | 59,419 |
| 2022-05-03 | $21.14 | $21.42 | $21.09 | $21.35 | $21.21 | 52,580 |
| 2022-05-02 | $21.17 | $21.30 | $20.93 | $21.06 | $20.93 | 92,044 |
| 2022-04-29 | $21.25 | $21.29 | $21.16 | $21.19 | $21.06 | 33,794 |
| 2022-04-28 | $21.34 | $21.34 | $21.12 | $21.26 | $21.13 | 41,837 |
| 2022-04-27 | $21.45 | $21.45 | $21.23 | $21.23 | $21.10 | 43,429 |
| 2022-04-26 | $21.48 | $21.53 | $21.23 | $21.24 | $21.11 | 32,744 |
| 2022-04-25 | $21.54 | $21.58 | $21.42 | $21.58 | $21.44 | 20,417 |
| 2022-04-22 | $21.60 | $21.70 | $21.53 | $21.56 | $21.42 | 19,079 |
| 2022-04-21 | $21.83 | $21.84 | $21.57 | $21.59 | $21.45 | 33,449 |
| 2022-04-20 | $21.72 | $21.84 | $21.70 | $21.74 | $21.60 | 33,778 |
| 2022-04-19 | $21.56 | $21.74 | $21.51 | $21.68 | $21.54 | 27,511 |
| 2022-04-18 | $21.75 | $21.75 | $21.57 | $21.61 | $21.47 | 20,917 |
| 2022-04-14 | $21.85 | $21.88 | $21.60 | $21.60 | $21.46 | 29,020 |
| 2022-04-13 | $21.95 | $22.03 | $21.81 | $21.83 | $21.69 | 31,931 |
| 2022-04-12 | $22.11 | $22.19 | $21.96 | $22.01 | $21.87 | 22,411 |
| 2022-04-11 | $22.28 | $22.30 | $22.08 | $22.10 | $21.82 | 40,942 |
| 2022-04-08 | $22.36 | $22.54 | $22.28 | $22.28 | $22.00 | 31,596 |
| 2022-04-07 | $22.60 | $22.70 | $22.46 | $22.46 | $22.18 | 30,294 |
| 2022-04-06 | $23.07 | $23.07 | $22.46 | $22.60 | $22.32 | 69,202 |
| 2022-04-05 | $23.31 | $23.38 | $23.00 | $23.06 | $22.78 | 38,415 |
| 2022-04-04 | $23.24 | $23.38 | $23.23 | $23.37 | $23.08 | 41,528 |
| 2022-04-01 | $23.09 | $23.23 | $23.01 | $23.12 | $22.83 | 40,465 |
| 2022-03-31 | $22.84 | $23.08 | $22.82 | $23.08 | $22.79 | 112,653 |
| 2022-03-30 | $22.60 | $22.79 | $22.59 | $22.78 | $22.50 | 24,092 |
| 2022-03-29 | $22.32 | $22.71 | $22.32 | $22.71 | $22.43 | 38,577 |
| 2022-03-28 | $22.23 | $22.33 | $22.18 | $22.28 | $22.00 | 46,549 |
| 2022-03-25 | $22.40 | $22.40 | $22.16 | $22.29 | $22.01 | 33,902 |
| 2022-03-24 | $22.18 | $22.39 | $22.14 | $22.36 | $22.08 | 42,403 |
| 2022-03-23 | $22.02 | $22.23 | $21.98 | $22.20 | $21.93 | 34,103 |
| 2022-03-22 | $22.02 | $22.17 | $21.99 | $22.03 | $21.76 | 29,404 |
| 2022-03-21 | $22.14 | $22.14 | $21.94 | $22.00 | $21.73 | 24,080 |
| 2022-03-18 | $21.88 | $22.22 | $21.88 | $22.16 | $21.89 | 30,354 |
| 2022-03-17 | $21.78 | $22.08 | $21.78 | $22.01 | $21.74 | 28,735 |
| 2022-03-16 | $21.54 | $21.76 | $21.53 | $21.75 | $21.48 | 36,679 |
| 2022-03-15 | $21.25 | $21.54 | $21.16 | $21.48 | $21.21 | 52,731 |
| 2022-03-14 | $22.04 | $22.04 | $21.25 | $21.30 | $20.91 | 45,068 |
| 2022-03-11 | $22.27 | $22.27 | $21.97 | $21.99 | $21.58 | 41,410 |
| 2022-03-10 | $22.07 | $22.22 | $22.06 | $22.15 | $21.74 | 31,742 |
| 2022-03-09 | $22.08 | $22.29 | $22.08 | $22.20 | $21.79 | 32,016 |
| 2022-03-08 | $22.03 | $22.18 | $21.93 | $21.95 | $21.54 | 33,874 |
| 2022-03-07 | $22.58 | $22.61 | $22.00 | $22.02 | $21.61 | 38,986 |
| 2022-03-04 | $22.90 | $22.90 | $22.61 | $22.63 | $22.21 | 33,867 |
| 2022-03-03 | $22.91 | $22.97 | $22.85 | $22.91 | $22.48 | 40,970 |
| 2022-03-02 | $22.88 | $22.94 | $22.75 | $22.88 | $22.46 | 46,146 |
| 2022-03-01 | $22.72 | $22.83 | $22.65 | $22.75 | $22.33 | 22,793 |
| 2022-02-28 | $22.86 | $22.86 | $22.61 | $22.72 | $22.30 | 41,178 |
| 2022-02-25 | $22.30 | $22.72 | $22.30 | $22.72 | $22.30 | 66,962 |
| 2022-02-24 | $21.97 | $22.44 | $21.88 | $22.38 | $21.97 | 111,454 |
| 2022-02-23 | $22.33 | $22.36 | $22.23 | $22.23 | $21.82 | 72,920 |
| 2022-02-22 | $22.52 | $22.55 | $22.25 | $22.30 | $21.89 | 52,961 |
| 2022-02-18 | $22.65 | $22.72 | $22.56 | $22.58 | $22.16 | 40,397 |
| 2022-02-17 | $22.63 | $22.91 | $22.53 | $22.59 | $22.17 | 77,684 |
| 2022-02-16 | $22.60 | $22.79 | $22.57 | $22.75 | $22.33 | 48,295 |
| 2022-02-15 | $22.65 | $22.73 | $22.58 | $22.64 | $22.22 | 42,690 |
| 2022-02-14 | $22.90 | $23.01 | $22.52 | $22.65 | $22.10 | 67,402 |
| 2022-02-11 | $23.38 | $23.41 | $22.92 | $23.00 | $22.44 | 50,684 |
| 2022-02-10 | $23.55 | $23.60 | $23.29 | $23.34 | $22.77 | 37,881 |
| 2022-02-09 | $23.70 | $23.77 | $23.59 | $23.62 | $23.05 | 47,445 |
| 2022-02-08 | $23.85 | $23.85 | $23.56 | $23.62 | $23.05 | 34,722 |
| 2022-02-07 | $24.01 | $24.06 | $23.76 | $23.92 | $23.34 | 33,746 |
| 2022-02-04 | $24.09 | $24.28 | $24.01 | $24.05 | $23.46 | 26,797 |
| 2022-02-03 | $24.65 | $24.65 | $24.27 | $24.31 | $23.72 | 52,998 |
| 2022-02-02 | $24.83 | $24.99 | $24.71 | $24.78 | $24.18 | 45,800 |
| 2022-02-01 | $24.66 | $24.79 | $24.51 | $24.79 | $24.19 | 30,310 |
| 2022-01-31 | $24.46 | $24.63 | $24.31 | $24.63 | $24.03 | 46,891 |
| 2022-01-28 | $24.10 | $24.37 | $23.87 | $24.29 | $23.70 | 72,859 |
| 2022-01-27 | $24.27 | $24.39 | $24.11 | $24.19 | $23.60 | 36,006 |
| 2022-01-26 | $24.25 | $24.51 | $24.09 | $24.17 | $23.58 | 37,782 |
| 2022-01-25 | $23.75 | $24.36 | $23.70 | $24.18 | $23.59 | 64,183 |
| 2022-01-24 | $24.22 | $24.22 | $23.27 | $23.98 | $23.40 | 121,370 |
| 2022-01-21 | $24.83 | $24.90 | $24.26 | $24.32 | $23.73 | 49,630 |
| 2022-01-20 | $25.11 | $25.26 | $24.70 | $24.76 | $24.16 | 56,072 |
| 2022-01-19 | $25.18 | $25.26 | $24.96 | $25.04 | $24.43 | 51,229 |
| 2022-01-18 | $25.48 | $25.63 | $25.08 | $25.15 | $24.54 | 79,577 |
| 2022-01-14 | $25.81 | $25.86 | $25.51 | $25.63 | $25.01 | 58,889 |
| 2022-01-13 | $26.01 | $26.10 | $25.80 | $25.89 | $25.26 | 40,092 |
| 2022-01-12 | $26.06 | $26.14 | $25.95 | $25.98 | $25.35 | 25,791 |
| 2022-01-11 | $26.06 | $26.15 | $25.92 | $26.07 | $25.44 | 48,464 |
| 2022-01-10 | $26.70 | $26.77 | $25.76 | $26.13 | $25.36 | 273,564 |
| 2022-01-07 | $26.51 | $26.72 | $26.50 | $26.67 | $25.89 | 24,554 |
| 2022-01-06 | $26.63 | $26.80 | $26.46 | $26.76 | $25.97 | 61,443 |
| 2022-01-05 | $26.52 | $26.64 | $26.36 | $26.48 | $25.70 | 33,011 |
| 2022-01-04 | $26.73 | $26.84 | $26.52 | $26.54 | $25.76 | 29,330 |
| 2022-01-03 | $26.70 | $26.79 | $26.64 | $26.70 | $25.92 | 34,683 |
| 2021-12-31 | $26.79 | $26.83 | $26.59 | $26.80 | $26.01 | 24,967 |
| 2021-12-30 | $26.55 | $26.73 | $26.50 | $26.59 | $25.81 | 35,697 |
| 2021-12-29 | $26.55 | $26.59 | $26.48 | $26.54 | $25.76 | 17,275 |
| 2021-12-28 | $26.51 | $26.66 | $26.43 | $26.57 | $25.79 | 37,695 |
| 2021-12-27 | $26.73 | $26.77 | $26.52 | $26.57 | $25.79 | 47,979 |
| 2021-12-23 | $26.93 | $27.15 | $26.81 | $27.03 | $25.70 | 27,909 |
| 2021-12-22 | $26.73 | $26.98 | $26.73 | $26.89 | $25.57 | 35,248 |
| 2021-12-21 | $26.65 | $26.84 | $26.65 | $26.78 | $25.47 | 24,535 |
| 2021-12-20 | $26.79 | $26.79 | $26.54 | $26.61 | $25.30 | 32,526 |
| 2021-12-17 | $27.00 | $27.05 | $26.80 | $26.85 | $25.53 | 47,248 |
| 2021-12-16 | $27.05 | $27.15 | $26.92 | $27.04 | $25.71 | 28,985 |
| 2021-12-15 | $26.92 | $27.12 | $26.87 | $27.07 | $25.74 | 14,786 |
| 2021-12-14 | $27.04 | $27.10 | $26.85 | $26.91 | $25.59 | 35,863 |
| 2021-12-13 | $27.29 | $27.46 | $27.17 | $27.20 | $25.72 | 35,636 |
| 2021-12-10 | $27.55 | $27.60 | $27.34 | $27.44 | $25.94 | 29,118 |
| 2021-12-09 | $27.80 | $27.88 | $27.37 | $27.51 | $26.01 | 28,958 |
| 2021-12-08 | $27.93 | $28.05 | $27.79 | $27.81 | $26.29 | 22,139 |
| 2021-12-07 | $27.88 | $28.10 | $27.71 | $27.97 | $26.44 | 26,309 |
| 2021-12-06 | $27.94 | $28.36 | $27.54 | $27.90 | $26.38 | 24,807 |
| 2021-12-03 | $28.14 | $28.28 | $27.88 | $27.97 | $26.44 | 11,722 |
| 2021-12-02 | $28.17 | $28.17 | $27.96 | $28.10 | $26.57 | 7,995 |
| 2021-12-01 | $28.28 | $28.38 | $28.01 | $28.01 | $26.48 | 13,391 |
| 2021-11-30 | $28.35 | $28.39 | $27.86 | $27.99 | $26.46 | 36,420 |
| 2021-11-29 | $28.58 | $28.58 | $27.96 | $27.99 | $26.46 | 14,406 |
| 2021-11-26 | $27.94 | $28.12 | $27.86 | $27.91 | $26.39 | 13,939 |
| 2021-11-24 | $28.24 | $28.24 | $27.95 | $27.98 | $26.45 | 12,351 |
| 2021-11-23 | $28.31 | $28.65 | $28.24 | $28.28 | $26.74 | 10,180 |
| 2021-11-22 | $28.57 | $28.57 | $28.32 | $28.32 | $26.77 | 17,348 |
| 2021-11-19 | $28.95 | $28.95 | $28.52 | $28.62 | $27.06 | 7,757 |
| 2021-11-18 | $29.01 | $29.28 | $28.92 | $28.95 | $27.37 | 9,731 |
| 2021-11-17 | $29.48 | $29.48 | $28.91 | $29.08 | $27.49 | 8,820 |
| 2021-11-16 | $29.06 | $29.47 | $28.99 | $29.28 | $27.68 | 20,714 |
| 2021-11-15 | $29.25 | $29.48 | $29.25 | $29.32 | $27.57 | 15,075 |
| 2021-11-12 | $29.30 | $29.45 | $29.10 | $29.28 | $27.53 | 12,092 |
| 2021-11-11 | $29.23 | $29.43 | $29.07 | $29.07 | $27.34 | 9,228 |
| 2021-11-10 | $29.62 | $29.62 | $29.20 | $29.20 | $27.46 | 31,563 |
| 2021-11-09 | $29.35 | $29.49 | $29.28 | $29.42 | $27.66 | 7,858 |
| 2021-11-08 | $29.46 | $29.50 | $29.20 | $29.28 | $27.54 | 7,386 |
| 2021-11-05 | $29.28 | $29.35 | $28.84 | $29.22 | $27.48 | 11,072 |
| 2021-11-04 | $29.22 | $29.34 | $29.11 | $29.28 | $27.53 | 5,675 |
| 2021-11-03 | $29.05 | $29.41 | $29.05 | $29.33 | $27.58 | 6,230 |
| 2021-11-02 | $29.24 | $29.38 | $29.04 | $29.12 | $27.38 | 8,965 |
| 2021-11-01 | $29.27 | $29.48 | $29.04 | $29.17 | $27.43 | 15,013 |
| 2021-10-29 | $29.15 | $29.50 | $28.87 | $29.27 | $27.53 | 27,021 |
| 2021-10-28 | $28.50 | $29.02 | $28.45 | $28.99 | $27.26 | 27,635 |
| 2021-10-27 | $28.43 | $29.80 | $28.35 | $29.80 | $28.02 | 8,826 |
| 2021-10-26 | $28.32 | $28.39 | $28.15 | $28.35 | $26.66 | 19,383 |
| 2021-10-25 | $28.24 | $28.35 | $28.22 | $28.28 | $26.59 | 13,977 |
| 2021-10-22 | $28.27 | $28.37 | $28.02 | $28.20 | $26.52 | 10,177 |
| 2021-10-21 | $28.24 | $28.32 | $28.17 | $28.21 | $26.53 | 12,399 |
| 2021-10-20 | $28.23 | $28.38 | $28.21 | $28.38 | $26.69 | 13,914 |
| 2021-10-19 | $28.22 | $28.35 | $28.20 | $28.27 | $26.58 | 20,966 |
| 2021-10-18 | $28.25 | $28.29 | $28.20 | $28.25 | $26.57 | 7,920 |
| 2021-10-15 | $28.45 | $28.45 | $28.20 | $28.20 | $26.52 | 9,430 |
| 2021-10-14 | $28.27 | $28.46 | $28.23 | $28.38 | $26.69 | 20,106 |
| 2021-10-13 | $28.28 | $28.28 | $28.08 | $28.20 | $26.52 | 16,298 |
| 2021-10-12 | $28.20 | $28.26 | $28.02 | $28.18 | $26.50 | 14,091 |
| 2021-10-11 | $28.45 | $28.45 | $28.20 | $28.20 | $26.37 | 14,525 |
| 2021-10-08 | $28.62 | $28.62 | $28.45 | $28.54 | $26.69 | 10,358 |
| 2021-10-07 | $28.53 | $28.66 | $28.47 | $28.61 | $26.76 | 8,689 |
| 2021-10-06 | $28.29 | $28.56 | $28.29 | $28.56 | $26.71 | 18,877 |
| 2021-10-05 | $28.42 | $28.46 | $28.29 | $28.44 | $26.59 | 7,224 |
| 2021-10-04 | $28.57 | $28.57 | $28.05 | $28.45 | $26.61 | 24,310 |
| 2021-10-01 | $28.49 | $28.53 | $28.26 | $28.51 | $26.66 | 11,316 |
| 2021-09-30 | $28.29 | $28.50 | $28.19 | $28.50 | $26.65 | 31,509 |
| 2021-09-29 | $27.98 | $28.22 | $27.98 | $28.16 | $26.33 | 31,024 |
| 2021-09-28 | $27.99 | $28.04 | $27.69 | $27.97 | $26.16 | 31,299 |
| 2021-09-27 | $28.28 | $28.37 | $28.10 | $28.10 | $26.28 | 13,497 |
| 2021-09-24 | $28.56 | $28.57 | $28.30 | $28.32 | $26.48 | 15,921 |
| 2021-09-23 | $28.44 | $28.65 | $28.33 | $28.59 | $26.74 | 27,171 |
| 2021-09-22 | $28.25 | $28.52 | $28.15 | $28.39 | $26.55 | 51,239 |
| 2021-09-21 | $28.35 | $28.44 | $28.15 | $28.20 | $26.37 | 17,313 |
| 2021-09-20 | $28.24 | $28.43 | $27.84 | $28.29 | $26.46 | 31,134 |
| 2021-09-17 | $28.48 | $28.50 | $28.40 | $28.45 | $26.61 | 22,471 |
| 2021-09-16 | $28.29 | $28.56 | $28.22 | $28.50 | $26.65 | 34,857 |
| 2021-09-15 | $28.71 | $28.84 | $28.14 | $28.20 | $26.37 | 146,934 |
| 2021-09-14 | $29.12 | $29.20 | $28.68 | $28.79 | $26.92 | 60,269 |
| 2021-09-13 | $29.34 | $29.34 | $29.18 | $29.19 | $27.15 | 10,472 |
| 2021-09-10 | $29.82 | $29.82 | $29.20 | $29.20 | $27.16 | 39,148 |
| 2021-09-09 | $30.14 | $30.31 | $29.49 | $29.50 | $27.44 | 92,680 |
| 2021-09-08 | $30.87 | $31.10 | $30.05 | $30.05 | $27.95 | 52,356 |
| 2021-09-07 | $31.07 | $31.30 | $30.50 | $30.74 | $28.59 | 48,857 |
| 2021-09-03 | $31.32 | $31.32 | $31.00 | $31.00 | $28.84 | 10,450 |
| 2021-09-02 | $31.51 | $31.51 | $31.35 | $31.36 | $29.17 | 12,550 |
| 2021-09-01 | $31.57 | $31.58 | $31.45 | $31.52 | $29.32 | 9,239 |
| 2021-08-31 | $31.63 | $31.63 | $31.38 | $31.60 | $29.39 | 24,680 |
| 2021-08-30 | $30.84 | $31.48 | $30.84 | $31.48 | $29.28 | 13,232 |
| 2021-08-27 | $30.81 | $30.97 | $30.71 | $30.85 | $28.69 | 14,690 |
| 2021-08-26 | $30.93 | $30.95 | $30.81 | $30.83 | $28.68 | 6,471 |
| 2021-08-25 | $30.74 | $30.93 | $30.71 | $30.87 | $28.71 | 7,958 |
| 2021-08-24 | $30.71 | $30.76 | $30.61 | $30.74 | $28.59 | 6,148 |
| 2021-08-23 | $30.67 | $30.79 | $30.59 | $30.79 | $28.64 | 15,376 |
| 2021-08-20 | $30.62 | $30.75 | $30.58 | $30.58 | $28.44 | 11,801 |
| 2021-08-19 | $30.73 | $30.87 | $30.42 | $30.70 | $28.55 | 14,979 |
| 2021-08-18 | $30.87 | $31.11 | $30.86 | $30.92 | $28.75 | 8,572 |
| 2021-08-17 | $31.05 | $31.28 | $30.86 | $30.95 | $28.79 | 12,350 |
| 2021-08-16 | $31.76 | $31.88 | $31.00 | $31.36 | $29.02 | 27,219 |
| 2021-08-13 | $31.65 | $31.89 | $31.65 | $31.75 | $29.38 | 8,137 |
| 2021-08-12 | $31.59 | $31.75 | $31.55 | $31.65 | $29.29 | 9,610 |
| 2021-08-11 | $31.79 | $31.89 | $31.18 | $31.55 | $29.20 | 27,675 |
| 2021-08-10 | $31.56 | $31.98 | $31.50 | $31.98 | $29.59 | 13,708 |
| 2021-08-09 | $31.70 | $31.93 | $31.56 | $31.66 | $29.30 | 7,320 |
| 2021-08-06 | $31.69 | $31.73 | $31.57 | $31.71 | $29.34 | 9,327 |
| 2021-08-05 | $31.98 | $31.98 | $31.51 | $31.69 | $29.33 | 15,747 |
| 2021-08-04 | $31.74 | $32.00 | $31.50 | $32.00 | $29.61 | 13,047 |
| 2021-08-03 | $31.76 | $31.98 | $31.50 | $31.78 | $29.41 | 12,643 |
| 2021-08-02 | $31.64 | $32.06 | $31.62 | $31.70 | $29.34 | 9,048 |
| 2021-07-30 | $31.69 | $31.77 | $31.37 | $31.54 | $29.19 | 16,534 |
| 2021-07-29 | $31.52 | $31.74 | $31.36 | $31.52 | $29.17 | 9,699 |
| 2021-07-28 | $31.52 | $31.74 | $31.30 | $31.53 | $29.18 | 22,889 |
| 2021-07-27 | $31.38 | $32.06 | $31.36 | $31.52 | $29.17 | 14,371 |
| 2021-07-26 | $31.37 | $31.87 | $31.32 | $31.52 | $29.17 | 14,332 |
| 2021-07-23 | $31.76 | $32.00 | $31.08 | $31.48 | $29.13 | 15,415 |
| 2021-07-22 | $32.23 | $32.25 | $31.11 | $31.49 | $29.14 | 15,137 |
| 2021-07-21 | $31.73 | $32.40 | $31.30 | $31.99 | $29.60 | 21,932 |
| 2021-07-20 | $31.30 | $31.50 | $30.84 | $31.50 | $29.15 | 22,499 |
| 2021-07-19 | $31.37 | $31.69 | $30.80 | $31.25 | $28.92 | 24,868 |
| 2021-07-16 | $31.51 | $31.73 | $31.30 | $31.47 | $29.12 | 15,722 |
| 2021-07-15 | $31.75 | $31.85 | $31.39 | $31.63 | $29.27 | 8,618 |
| 2021-07-14 | $31.63 | $32.00 | $31.21 | $31.75 | $29.38 | 13,089 |
| 2021-07-13 | $31.64 | $31.98 | $31.20 | $31.68 | $29.32 | 22,296 |
| 2021-07-12 | $31.45 | $31.90 | $31.30 | $31.65 | $29.14 | 11,592 |
| 2021-07-09 | $31.06 | $31.73 | $31.01 | $31.36 | $28.87 | 14,662 |
| 2021-07-08 | $30.98 | $31.10 | $30.64 | $31.10 | $28.64 | 7,819 |
| 2021-07-07 | $30.78 | $31.10 | $30.56 | $31.06 | $28.60 | 28,475 |
| 2021-07-06 | $30.75 | $30.86 | $30.50 | $30.80 | $28.36 | 10,627 |
| 2021-07-02 | $30.87 | $30.90 | $30.53 | $30.69 | $28.26 | 12,022 |
| 2021-07-01 | $30.92 | $31.35 | $30.42 | $30.83 | $28.39 | 26,695 |
| 2021-06-30 | $30.80 | $31.60 | $30.05 | $30.65 | $28.22 | 49,183 |
| 2021-06-29 | $30.28 | $30.68 | $30.21 | $30.37 | $27.97 | 19,120 |
| 2021-06-28 | $30.33 | $30.45 | $29.97 | $30.16 | $27.77 | 11,283 |
| 2021-06-25 | $30.30 | $30.48 | $30.29 | $30.30 | $27.90 | 7,709 |
| 2021-06-24 | $30.65 | $30.69 | $30.11 | $30.38 | $27.98 | 16,065 |
| 2021-06-23 | $30.48 | $30.80 | $30.00 | $30.38 | $27.98 | 20,287 |
| 2021-06-22 | $30.17 | $30.28 | $29.76 | $30.24 | $27.85 | 15,845 |
| 2021-06-21 | $30.15 | $30.37 | $29.75 | $30.14 | $27.75 | 19,933 |
| 2021-06-18 | $30.24 | $30.48 | $29.77 | $30.14 | $27.75 | 13,446 |
| 2021-06-17 | $30.73 | $30.85 | $29.75 | $30.42 | $28.01 | 13,518 |
| 2021-06-16 | $30.98 | $31.27 | $30.51 | $30.54 | $28.12 | 24,871 |
| 2021-06-15 | $30.74 | $31.24 | $30.70 | $30.81 | $28.37 | 41,216 |
| 2021-06-14 | $30.30 | $32.50 | $29.91 | $31.25 | $28.63 | 19,736 |
| 2021-06-11 | $29.99 | $30.26 | $29.67 | $30.12 | $27.60 | 10,975 |
| 2021-06-10 | $29.99 | $29.99 | $29.57 | $29.99 | $27.48 | 15,809 |
| 2021-06-09 | $29.79 | $29.83 | $29.55 | $29.76 | $27.27 | 19,625 |
| 2021-06-08 | $29.46 | $29.62 | $29.30 | $29.59 | $27.11 | 9,165 |
| 2021-06-07 | $29.33 | $29.60 | $29.13 | $29.39 | $26.93 | 26,545 |
| 2021-06-04 | $29.30 | $29.47 | $28.90 | $29.30 | $26.84 | 14,787 |
| 2021-06-03 | $29.39 | $29.66 | $29.20 | $29.22 | $26.77 | 12,238 |
| 2021-06-02 | $29.73 | $29.89 | $29.13 | $29.25 | $26.80 | 15,243 |
| 2021-06-01 | $29.78 | $29.88 | $29.13 | $29.77 | $27.27 | 25,958 |
| 2021-05-28 | $29.80 | $29.80 | $29.60 | $29.66 | $27.17 | 25,324 |
| 2021-05-27 | $29.61 | $29.78 | $29.45 | $29.71 | $27.22 | 14,046 |
| 2021-05-26 | $29.23 | $29.48 | $28.82 | $29.44 | $26.97 | 24,929 |
| 2021-05-25 | $28.55 | $29.05 | $28.50 | $28.99 | $26.56 | 8,356 |
| 2021-05-24 | $28.63 | $28.98 | $28.50 | $28.69 | $26.29 | 11,156 |
| 2021-05-21 | $28.30 | $28.96 | $28.19 | $28.37 | $25.99 | 13,598 |
| 2021-05-20 | $28.44 | $28.65 | $27.97 | $28.21 | $25.85 | 20,485 |
| 2021-05-19 | $28.78 | $28.98 | $28.26 | $28.31 | $25.94 | 22,229 |
| 2021-05-18 | $29.18 | $29.18 | $27.84 | $28.79 | $26.38 | 43,603 |
| 2021-05-17 | $28.85 | $29.00 | $28.55 | $28.95 | $26.52 | 10,586 |
| 2021-05-14 | $29.38 | $29.38 | $28.42 | $28.83 | $26.41 | 22,395 |
| 2021-05-13 | $28.63 | $29.62 | $28.60 | $28.81 | $26.40 | 13,999 |
| 2021-05-12 | $29.85 | $30.17 | $28.34 | $28.34 | $25.96 | 54,636 |
| 2021-05-11 | $29.97 | $30.23 | $29.55 | $29.84 | $27.34 | 20,904 |
| 2021-05-10 | $30.41 | $30.72 | $30.12 | $30.30 | $27.61 | 12,786 |
| 2021-05-07 | $30.56 | $30.56 | $29.89 | $30.29 | $27.60 | 10,589 |
| 2021-05-06 | $30.44 | $30.60 | $30.05 | $30.13 | $27.46 | 11,525 |
| 2021-05-05 | $30.72 | $30.73 | $30.49 | $30.57 | $27.86 | 14,600 |
| 2021-05-04 | $30.53 | $30.71 | $30.05 | $30.61 | $27.89 | 16,623 |
| 2021-05-03 | $30.18 | $30.71 | $30.18 | $30.42 | $27.72 | 13,316 |
| 2021-04-30 | $30.32 | $30.73 | $30.14 | $30.18 | $27.51 | 33,908 |
| 2021-04-29 | $30.14 | $30.42 | $30.12 | $30.14 | $27.47 | 19,896 |
| 2021-04-28 | $30.39 | $30.44 | $30.13 | $30.27 | $27.59 | 26,433 |
| 2021-04-27 | $30.29 | $30.33 | $30.04 | $30.28 | $27.60 | 23,528 |
| 2021-04-26 | $29.65 | $31.00 | $29.40 | $30.26 | $27.58 | 29,849 |
| 2021-04-23 | $29.50 | $29.78 | $29.50 | $29.78 | $27.14 | 21,515 |
| 2021-04-22 | $29.25 | $29.57 | $28.97 | $29.28 | $26.69 | 9,828 |
| 2021-04-21 | $29.04 | $29.18 | $28.75 | $29.17 | $26.59 | 24,822 |
| 2021-04-20 | $29.18 | $29.19 | $28.68 | $28.89 | $26.33 | 21,008 |
| 2021-04-19 | $29.00 | $29.34 | $28.51 | $29.21 | $26.62 | 25,303 |
| 2021-04-16 | $29.44 | $29.44 | $28.73 | $29.27 | $26.68 | 22,503 |
| 2021-04-15 | $28.77 | $29.20 | $28.52 | $29.20 | $26.61 | 10,672 |
| 2021-04-14 | $28.67 | $28.97 | $28.41 | $28.77 | $26.22 | 23,722 |
| 2021-04-13 | $28.98 | $29.20 | $28.51 | $28.51 | $25.98 | 29,780 |
| 2021-04-12 | $28.95 | $29.15 | $28.75 | $29.13 | $26.40 | 17,921 |
| 2021-04-09 | $28.56 | $28.92 | $28.38 | $28.88 | $26.18 | 13,620 |
| 2021-04-08 | $28.57 | $28.57 | $28.27 | $28.56 | $25.89 | 5,539 |
| 2021-04-07 | $28.46 | $28.49 | $28.11 | $28.46 | $25.80 | 18,583 |
| 2021-04-06 | $28.36 | $28.47 | $27.87 | $28.47 | $25.81 | 17,529 |
| 2021-04-05 | $28.22 | $28.24 | $27.88 | $28.17 | $25.53 | 29,082 |
| 2021-04-01 | $27.70 | $28.00 | $27.46 | $27.84 | $25.23 | 18,166 |
| 2021-03-31 | $27.89 | $28.00 | $27.50 | $27.70 | $25.11 | 32,140 |
| 2021-03-30 | $27.69 | $27.71 | $27.28 | $27.70 | $25.11 | 23,912 |
| 2021-03-29 | $27.49 | $27.75 | $27.48 | $27.72 | $25.13 | 13,957 |
| 2021-03-26 | $27.24 | $27.77 | $27.24 | $27.48 | $24.91 | 13,017 |
| 2021-03-25 | $27.34 | $27.37 | $27.22 | $27.30 | $24.74 | 8,740 |
| 2021-03-24 | $27.32 | $27.41 | $27.28 | $27.34 | $24.78 | 14,079 |
| 2021-03-23 | $27.18 | $27.67 | $27.08 | $27.30 | $24.74 | 6,834 |
| 2021-03-22 | $27.32 | $27.48 | $27.10 | $27.20 | $24.65 | 17,691 |
| 2021-03-19 | $27.34 | $27.63 | $27.13 | $27.25 | $24.70 | 18,720 |
| 2021-03-18 | $27.69 | $27.87 | $26.86 | $27.25 | $24.70 | 30,003 |
| 2021-03-17 | $27.87 | $27.88 | $27.46 | $27.70 | $25.11 | 31,570 |
| 2021-03-16 | $27.61 | $27.87 | $27.60 | $27.74 | $25.14 | 17,487 |
| 2021-03-15 | $27.44 | $27.72 | $27.33 | $27.70 | $24.97 | 17,681 |
| 2021-03-12 | $27.20 | $27.41 | $27.09 | $27.41 | $24.70 | 15,194 |
| 2021-03-11 | $27.04 | $27.42 | $27.04 | $27.30 | $24.61 | 20,667 |
| 2021-03-10 | $26.91 | $27.16 | $26.91 | $27.04 | $24.37 | 18,606 |
| 2021-03-09 | $27.14 | $27.42 | $26.79 | $26.82 | $24.17 | 50,429 |
| 2021-03-08 | $26.87 | $27.00 | $26.62 | $26.84 | $24.19 | 20,916 |
| 2021-03-05 | $27.16 | $27.24 | $26.86 | $26.94 | $24.28 | 15,291 |
| 2021-03-04 | $27.35 | $27.77 | $26.57 | $26.95 | $24.29 | 33,544 |
| 2021-03-03 | $27.40 | $27.50 | $27.01 | $27.18 | $24.50 | 24,503 |
| 2021-03-02 | $27.50 | $27.50 | $27.21 | $27.28 | $24.59 | 21,585 |
| 2021-03-01 | $27.22 | $27.50 | $27.15 | $27.50 | $24.79 | 14,919 |
| 2021-02-26 | $27.37 | $27.37 | $26.94 | $27.05 | $24.38 | 21,315 |
| 2021-02-25 | $27.11 | $27.11 | $26.51 | $26.96 | $24.30 | 34,027 |
| 2021-02-24 | $26.92 | $27.13 | $26.92 | $27.13 | $24.45 | 18,193 |
| 2021-02-23 | $27.20 | $27.20 | $26.32 | $26.91 | $24.25 | 33,687 |
| 2021-02-22 | $27.33 | $27.37 | $27.01 | $27.02 | $24.35 | 11,045 |
| 2021-02-19 | $27.34 | $27.43 | $27.20 | $27.34 | $24.64 | 14,538 |
| 2021-02-18 | $27.23 | $27.42 | $27.20 | $27.32 | $24.62 | 9,466 |
| 2021-02-17 | $27.42 | $27.43 | $27.23 | $27.31 | $24.61 | 7,960 |
| 2021-02-16 | $27.52 | $27.58 | $27.33 | $27.34 | $24.64 | 16,786 |
| 2021-02-12 | $27.73 | $27.86 | $27.42 | $27.59 | $24.87 | 21,023 |
| 2021-02-11 | $27.79 | $27.86 | $27.36 | $27.53 | $24.81 | 20,433 |
| 2021-02-10 | $27.80 | $27.86 | $27.60 | $27.63 | $24.90 | 23,262 |
| 2021-02-09 | $27.30 | $27.88 | $27.30 | $27.88 | $25.13 | 48,051 |
| 2021-02-08 | $27.15 | $27.58 | $27.14 | $27.33 | $24.49 | 22,428 |
| 2021-02-05 | $26.92 | $27.19 | $26.87 | $27.13 | $24.32 | 38,704 |
| 2021-02-04 | $26.84 | $26.99 | $26.77 | $26.92 | $24.13 | 27,449 |
| 2021-02-03 | $26.69 | $26.78 | $26.68 | $26.74 | $23.97 | 26,137 |
| 2021-02-02 | $26.65 | $26.78 | $26.59 | $26.70 | $23.93 | 22,547 |
| 2021-02-01 | $26.50 | $26.62 | $26.46 | $26.48 | $23.73 | 31,943 |
| 2021-01-29 | $26.59 | $26.70 | $26.31 | $26.44 | $23.70 | 51,041 |
| 2021-01-28 | $26.42 | $26.58 | $26.30 | $26.52 | $23.77 | 12,620 |
| 2021-01-27 | $26.52 | $26.56 | $26.29 | $26.40 | $23.66 | 33,286 |
| 2021-01-26 | $26.45 | $26.69 | $26.40 | $26.55 | $23.80 | 24,053 |
| 2021-01-25 | $26.61 | $26.69 | $26.38 | $26.43 | $23.69 | 43,009 |
| 2021-01-22 | $26.84 | $26.84 | $26.57 | $26.68 | $23.91 | 48,574 |
| 2021-01-21 | $26.85 | $27.03 | $26.75 | $26.80 | $24.02 | 40,995 |
| 2021-01-20 | $26.77 | $26.92 | $26.73 | $26.77 | $23.99 | 53,471 |
| 2021-01-19 | $26.87 | $26.92 | $26.70 | $26.77 | $23.99 | 27,954 |
| 2021-01-15 | $26.69 | $26.97 | $26.67 | $26.74 | $23.97 | 33,133 |
| 2021-01-14 | $26.78 | $26.99 | $26.62 | $26.64 | $23.88 | 41,507 |
| 2021-01-13 | $26.63 | $27.00 | $26.63 | $26.76 | $23.98 | 22,515 |
| 2021-01-12 | $26.95 | $27.03 | $26.60 | $26.65 | $23.88 | 30,215 |
| 2021-01-11 | $27.09 | $27.23 | $27.03 | $27.14 | $24.18 | 23,937 |
| 2021-01-08 | $27.20 | $27.29 | $27.03 | $27.18 | $24.22 | 29,285 |
| 2021-01-07 | $27.13 | $27.30 | $27.06 | $27.24 | $24.27 | 33,430 |
| 2021-01-06 | $27.34 | $27.52 | $27.15 | $27.17 | $24.21 | 24,325 |
| 2021-01-05 | $27.75 | $27.86 | $27.31 | $27.39 | $24.40 | 25,890 |
| 2021-01-04 | $28.21 | $28.21 | $27.72 | $27.85 | $24.81 | 27,753 |
| 2020-12-31 | $27.80 | $28.10 | $27.54 | $28.10 | $25.04 | 32,534 |
| 2020-12-30 | $27.44 | $27.66 | $27.44 | $27.60 | $24.59 | 9,681 |
| 2020-12-29 | $27.70 | $27.70 | $27.29 | $27.44 | $24.45 | 20,514 |
| 2020-12-28 | $27.90 | $27.90 | $27.31 | $27.70 | $24.68 | 47,048 |
| 2020-12-24 | $27.85 | $27.86 | $27.65 | $27.80 | $24.77 | 8,844 |
| 2020-12-23 | $27.44 | $27.99 | $27.37 | $27.79 | $24.76 | 18,892 |
| 2020-12-22 | $27.31 | $27.63 | $27.31 | $27.39 | $24.40 | 24,719 |
| 2020-12-21 | $27.29 | $27.35 | $27.17 | $27.32 | $24.34 | 26,215 |
| 2020-12-18 | $27.27 | $27.30 | $27.11 | $27.29 | $24.32 | 21,983 |
| 2020-12-17 | $27.21 | $27.29 | $27.08 | $27.29 | $24.32 | 16,206 |
| 2020-12-16 | $27.31 | $27.54 | $27.03 | $27.26 | $24.29 | 44,702 |
| 2020-12-15 | $27.72 | $27.84 | $26.78 | $27.28 | $24.31 | 36,270 |
| 2020-12-14 | $27.98 | $28.14 | $27.70 | $28.00 | $24.81 | 15,792 |
| 2020-12-11 | $27.76 | $28.22 | $27.75 | $27.94 | $24.75 | 12,125 |
| 2020-12-10 | $28.24 | $28.32 | $27.76 | $27.76 | $24.59 | 39,631 |
| 2020-12-09 | $28.33 | $28.68 | $28.17 | $28.48 | $25.23 | 20,142 |
| 2020-12-08 | $28.15 | $28.95 | $28.15 | $28.33 | $25.10 | 32,263 |
| 2020-12-07 | $27.70 | $27.99 | $27.67 | $27.97 | $24.78 | 30,546 |
| 2020-12-04 | $27.57 | $27.83 | $27.55 | $27.67 | $24.51 | 27,335 |
| 2020-12-03 | $27.05 | $27.94 | $26.99 | $27.61 | $24.46 | 56,660 |
| 2020-12-02 | $26.58 | $27.10 | $26.52 | $27.10 | $24.01 | 66,134 |
| 2020-12-01 | $26.47 | $26.60 | $26.45 | $26.54 | $23.51 | 28,785 |
| 2020-11-30 | $26.22 | $26.43 | $26.19 | $26.39 | $23.38 | 42,018 |
| 2020-11-27 | $25.94 | $26.20 | $25.94 | $26.16 | $23.18 | 9,894 |
| 2020-11-25 | $25.90 | $26.10 | $25.89 | $26.04 | $23.07 | 21,348 |
| 2020-11-24 | $25.95 | $26.06 | $25.84 | $25.99 | $23.02 | 19,151 |
| 2020-11-23 | $25.85 | $25.96 | $25.72 | $25.84 | $22.89 | 23,955 |
| 2020-11-20 | $25.70 | $25.93 | $25.68 | $25.83 | $22.88 | 26,841 |
| 2020-11-19 | $26.37 | $26.40 | $25.71 | $25.84 | $22.89 | 140,670 |
| 2020-11-18 | $26.27 | $26.44 | $26.19 | $26.30 | $23.30 | 26,046 |
| 2020-11-17 | $26.41 | $26.58 | $26.32 | $26.45 | $23.43 | 22,058 |
| 2020-11-16 | $26.20 | $26.71 | $26.20 | $26.69 | $23.51 | 27,838 |
| 2020-11-13 | $25.93 | $26.27 | $25.93 | $26.16 | $23.04 | 16,093 |
| 2020-11-12 | $25.95 | $26.05 | $25.90 | $26.05 | $22.94 | 14,193 |
| 2020-11-11 | $26.01 | $26.17 | $25.98 | $26.05 | $22.94 | 19,493 |
| 2020-11-10 | $25.92 | $26.05 | $25.90 | $26.04 | $22.93 | 14,892 |
| 2020-11-09 | $26.08 | $26.08 | $25.90 | $26.00 | $22.90 | 23,399 |
| 2020-11-06 | $25.78 | $25.93 | $25.77 | $25.89 | $22.80 | 23,031 |
| 2020-11-05 | $25.36 | $25.78 | $25.36 | $25.78 | $22.70 | 27,957 |
| 2020-11-04 | $25.19 | $25.58 | $25.03 | $25.50 | $22.46 | 13,689 |
| 2020-11-03 | $25.12 | $25.27 | $25.10 | $25.20 | $22.19 | 24,135 |
| 2020-11-02 | $25.00 | $25.13 | $25.00 | $25.12 | $22.12 | 23,271 |
| 2020-10-30 | $24.99 | $25.00 | $24.80 | $25.00 | $22.02 | 29,673 |
| 2020-10-29 | $24.60 | $24.90 | $24.53 | $24.90 | $21.93 | 26,324 |
| 2020-10-28 | $25.05 | $25.11 | $24.68 | $24.68 | $21.73 | 41,312 |
| 2020-10-27 | $25.50 | $25.50 | $25.15 | $25.16 | $22.16 | 27,842 |
| 2020-10-26 | $25.41 | $25.50 | $25.24 | $25.30 | $22.28 | 45,616 |
| 2020-10-23 | $25.43 | $25.67 | $25.41 | $25.51 | $22.47 | 15,360 |
| 2020-10-22 | $25.30 | $25.67 | $25.30 | $25.42 | $22.39 | 12,461 |
| 2020-10-21 | $25.64 | $25.64 | $25.33 | $25.33 | $22.31 | 20,476 |
| 2020-10-20 | $25.66 | $25.70 | $25.56 | $25.65 | $22.59 | 15,699 |
| 2020-10-19 | $25.72 | $25.79 | $25.64 | $25.65 | $22.59 | 19,033 |
| 2020-10-16 | $25.83 | $25.95 | $25.67 | $25.67 | $22.61 | 12,738 |
| 2020-10-15 | $25.72 | $26.04 | $25.72 | $25.86 | $22.77 | 8,390 |
| 2020-10-14 | $25.90 | $26.18 | $25.86 | $26.08 | $22.97 | 18,424 |
| 2020-10-13 | $25.96 | $26.15 | $25.88 | $26.06 | $22.95 | 24,201 |
| 2020-10-12 | $26.08 | $26.27 | $25.91 | $26.26 | $22.99 | 29,366 |
| 2020-10-09 | $26.52 | $26.62 | $25.90 | $26.18 | $22.92 | 113,054 |
| 2020-10-08 | $26.56 | $26.56 | $26.35 | $26.44 | $23.15 | 18,828 |
| 2020-10-07 | $26.53 | $26.73 | $26.40 | $26.60 | $23.29 | 13,859 |
| 2020-10-06 | $26.25 | $26.64 | $26.13 | $26.61 | $23.29 | 20,966 |
| 2020-10-05 | $26.05 | $26.28 | $26.02 | $26.23 | $22.96 | 12,738 |
| 2020-10-02 | $26.12 | $26.41 | $26.02 | $26.02 | $22.78 | 21,088 |
| 2020-10-01 | $26.65 | $26.73 | $26.52 | $26.52 | $23.22 | 8,467 |
| 2020-09-30 | $26.70 | $26.85 | $26.55 | $26.55 | $23.24 | 55,628 |
| 2020-09-29 | $26.89 | $26.89 | $26.57 | $26.70 | $23.37 | 13,909 |
| 2020-09-28 | $26.99 | $27.00 | $26.52 | $26.70 | $23.37 | 12,382 |
| 2020-09-25 | $26.57 | $26.86 | $26.34 | $26.58 | $23.27 | 5,762 |
| 2020-09-24 | $26.54 | $26.56 | $25.97 | $26.53 | $23.22 | 16,388 |
| 2020-09-23 | $26.95 | $26.95 | $26.46 | $26.46 | $23.16 | 11,027 |
| 2020-09-22 | $26.62 | $27.16 | $26.62 | $26.82 | $23.48 | 11,527 |
| 2020-09-21 | $26.82 | $26.82 | $26.53 | $26.74 | $23.41 | 17,649 |
| 2020-09-18 | $27.15 | $27.15 | $26.83 | $27.02 | $23.65 | 6,673 |
| 2020-09-17 | $26.90 | $27.05 | $26.80 | $27.05 | $23.68 | 10,519 |
| 2020-09-16 | $26.99 | $27.09 | $26.82 | $26.90 | $23.55 | 13,825 |
| 2020-09-15 | $27.00 | $27.09 | $26.81 | $26.81 | $23.47 | 16,736 |
| 2020-09-14 | $26.76 | $27.10 | $26.76 | $27.10 | $23.59 | 13,254 |
| 2020-09-11 | $26.76 | $26.91 | $26.63 | $26.80 | $23.32 | 11,066 |
| 2020-09-10 | $26.87 | $27.15 | $26.87 | $26.95 | $23.45 | 14,783 |
| 2020-09-09 | $26.83 | $27.04 | $26.80 | $26.86 | $23.37 | 25,364 |
| 2020-09-08 | $26.72 | $27.21 | $26.62 | $27.21 | $23.68 | 17,605 |
| 2020-09-04 | $26.89 | $26.98 | $26.59 | $26.75 | $23.28 | 11,559 |
| 2020-09-03 | $26.86 | $26.86 | $26.63 | $26.80 | $23.32 | 10,091 |
| 2020-09-02 | $26.95 | $27.05 | $26.74 | $26.80 | $23.32 | 23,563 |
| 2020-09-01 | $26.95 | $27.17 | $26.78 | $26.89 | $23.40 | 27,209 |
| 2020-08-31 | $27.40 | $27.64 | $27.25 | $27.34 | $23.79 | 27,991 |
| 2020-08-28 | $26.88 | $27.11 | $26.88 | $27.11 | $23.59 | 11,697 |
| 2020-08-27 | $27.00 | $27.00 | $26.73 | $26.75 | $23.28 | 12,536 |
| 2020-08-26 | $26.97 | $27.25 | $26.87 | $26.98 | $23.48 | 25,829 |
| 2020-08-25 | $26.89 | $27.35 | $26.57 | $27.00 | $23.50 | 14,896 |
| 2020-08-24 | $26.99 | $27.22 | $26.64 | $26.82 | $23.34 | 24,919 |
| 2020-08-21 | $26.41 | $27.35 | $26.41 | $27.35 | $23.80 | 12,083 |
| 2020-08-20 | $26.62 | $26.62 | $26.45 | $26.47 | $23.03 | 15,050 |
| 2020-08-19 | $27.17 | $27.17 | $26.48 | $26.57 | $23.12 | 19,326 |
| 2020-08-18 | $27.28 | $27.37 | $26.94 | $27.04 | $23.53 | 10,565 |
| 2020-08-17 | $26.95 | $28.00 | $26.73 | $27.54 | $23.83 | 18,697 |
| 2020-08-14 | $27.28 | $27.63 | $26.51 | $26.92 | $23.29 | 24,813 |
| 2020-08-13 | $27.23 | $27.26 | $26.95 | $27.26 | $23.59 | 9,198 |
| 2020-08-12 | $27.26 | $27.26 | $27.09 | $27.12 | $23.47 | 9,506 |
| 2020-08-11 | $27.08 | $27.61 | $26.97 | $27.21 | $23.54 | 22,854 |
| 2020-08-10 | $26.62 | $27.10 | $26.00 | $26.99 | $23.35 | 17,153 |
| 2020-08-07 | $26.13 | $26.83 | $26.08 | $26.83 | $23.22 | 26,886 |
| 2020-08-06 | $25.88 | $26.13 | $25.85 | $26.12 | $22.60 | 32,504 |
| 2020-08-05 | $25.99 | $26.22 | $25.86 | $25.91 | $22.42 | 48,090 |
| 2020-08-04 | $26.53 | $26.53 | $25.92 | $25.97 | $22.47 | 23,805 |
| 2020-08-03 | $26.37 | $26.69 | $26.37 | $26.41 | $22.85 | 30,448 |
| 2020-07-31 | $26.22 | $26.35 | $26.10 | $26.35 | $22.80 | 23,852 |
| 2020-07-30 | $25.46 | $25.95 | $25.33 | $25.93 | $22.44 | 281,924 |
| 2020-07-29 | $25.35 | $25.70 | $25.25 | $25.70 | $22.24 | 17,450 |
| 2020-07-28 | $25.25 | $25.35 | $25.18 | $25.35 | $21.93 | 27,710 |
| 2020-07-27 | $25.00 | $25.33 | $24.93 | $25.25 | $21.85 | 25,539 |
| 2020-07-24 | $24.95 | $25.06 | $24.68 | $25.00 | $21.63 | 46,498 |
| 2020-07-23 | $24.53 | $24.87 | $24.52 | $24.85 | $21.50 | 39,819 |
| 2020-07-22 | $24.61 | $24.79 | $24.49 | $24.70 | $21.37 | 18,055 |
| 2020-07-21 | $24.67 | $24.72 | $24.48 | $24.57 | $21.26 | 18,100 |
| 2020-07-20 | $24.41 | $24.61 | $24.40 | $24.57 | $21.26 | 17,838 |
| 2020-07-17 | $24.85 | $24.88 | $24.53 | $24.53 | $21.23 | 22,545 |
| 2020-07-16 | $24.77 | $24.92 | $24.69 | $24.75 | $21.42 | 25,124 |
| 2020-07-15 | $24.62 | $25.16 | $24.62 | $24.90 | $21.55 | 25,357 |
| 2020-07-14 | $24.56 | $24.71 | $24.39 | $24.62 | $21.30 | 13,460 |
| 2020-07-13 | $24.94 | $24.94 | $24.74 | $24.85 | $21.37 | 21,243 |
| 2020-07-10 | $24.87 | $25.01 | $24.82 | $24.88 | $21.39 | 13,072 |
| 2020-07-09 | $25.10 | $25.10 | $24.77 | $24.87 | $21.38 | 17,662 |
| 2020-07-08 | $24.86 | $25.17 | $24.72 | $25.12 | $21.60 | 29,490 |
| 2020-07-07 | $24.78 | $24.93 | $24.75 | $24.83 | $21.35 | 14,203 |
| 2020-07-06 | $24.95 | $24.95 | $24.77 | $24.90 | $21.41 | 19,323 |
| 2020-07-02 | $24.71 | $24.93 | $24.66 | $24.90 | $21.41 | 16,613 |
| 2020-07-01 | $24.53 | $24.78 | $24.53 | $24.67 | $21.21 | 12,896 |
| 2020-06-30 | $24.68 | $24.86 | $24.40 | $24.63 | $21.18 | 28,240 |
| 2020-06-29 | $24.45 | $24.50 | $24.26 | $24.41 | $20.99 | 12,993 |
| 2020-06-26 | $24.70 | $24.70 | $24.25 | $24.25 | $20.85 | 35,949 |
| 2020-06-25 | $24.72 | $24.74 | $24.50 | $24.73 | $21.26 | 13,220 |
| 2020-06-24 | $24.94 | $24.96 | $24.43 | $24.60 | $21.15 | 28,514 |
| 2020-06-23 | $24.93 | $25.12 | $24.59 | $24.94 | $21.44 | 30,194 |
| 2020-06-22 | $24.83 | $24.95 | $24.68 | $24.95 | $21.45 | 9,446 |
| 2020-06-19 | $24.80 | $25.06 | $24.67 | $24.92 | $21.43 | 26,056 |
| 2020-06-18 | $24.80 | $24.80 | $24.46 | $24.77 | $21.30 | 9,364 |
| 2020-06-17 | $24.42 | $25.09 | $24.42 | $24.80 | $21.32 | 27,709 |
| 2020-06-16 | $24.74 | $24.97 | $24.59 | $24.63 | $21.18 | 20,332 |
| 2020-06-15 | $24.11 | $24.76 | $24.11 | $24.61 | $21.01 | 29,963 |
| 2020-06-12 | $24.68 | $24.83 | $24.36 | $24.69 | $21.08 | 28,131 |
| 2020-06-11 | $25.00 | $25.00 | $24.13 | $24.19 | $20.65 | 44,682 |
| 2020-06-10 | $25.63 | $25.65 | $25.35 | $25.35 | $21.64 | 22,547 |
| 2020-06-09 | $25.70 | $25.70 | $25.50 | $25.52 | $21.79 | 18,850 |
| 2020-06-08 | $25.82 | $25.96 | $25.59 | $25.72 | $21.96 | 42,566 |
| 2020-06-05 | $25.77 | $25.77 | $25.35 | $25.39 | $21.68 | 25,108 |
| 2020-06-04 | $25.83 | $25.83 | $25.09 | $25.42 | $21.70 | 32,637 |
| 2020-06-03 | $25.62 | $25.99 | $25.33 | $25.89 | $22.11 | 45,863 |
| 2020-06-02 | $25.55 | $25.58 | $24.82 | $25.57 | $21.83 | 9,841 |
| 2020-06-01 | $25.32 | $25.75 | $25.15 | $25.43 | $21.71 | 22,592 |
| 2020-05-29 | $24.86 | $25.57 | $24.77 | $25.07 | $21.41 | 44,328 |
| 2020-05-28 | $24.90 | $24.90 | $24.50 | $24.66 | $21.06 | 16,253 |
| 2020-05-27 | $24.79 | $24.89 | $24.58 | $24.70 | $21.09 | 12,232 |
| 2020-05-26 | $24.59 | $24.62 | $24.31 | $24.45 | $20.88 | 21,046 |
| 2020-05-22 | $24.34 | $24.64 | $24.02 | $24.21 | $20.67 | 29,183 |
| 2020-05-21 | $23.81 | $24.41 | $23.74 | $24.39 | $20.82 | 18,088 |
| 2020-05-20 | $23.93 | $24.32 | $23.71 | $24.02 | $20.51 | 20,528 |
| 2020-05-19 | $23.35 | $23.88 | $23.30 | $23.77 | $20.30 | 25,635 |
| 2020-05-18 | $23.45 | $23.68 | $23.19 | $23.50 | $20.06 | 38,657 |
| 2020-05-15 | $23.18 | $23.22 | $22.84 | $23.00 | $19.64 | 29,018 |
| 2020-05-14 | $23.14 | $23.18 | $22.51 | $23.03 | $19.66 | 30,123 |
| 2020-05-13 | $24.11 | $24.19 | $22.83 | $23.22 | $19.83 | 24,386 |
| 2020-05-12 | $24.69 | $24.94 | $23.99 | $24.14 | $20.61 | 31,079 |
| 2020-05-11 | $25.21 | $25.24 | $24.49 | $24.76 | $20.99 | 62,208 |
| 2020-05-08 | $25.86 | $25.86 | $25.05 | $25.65 | $21.75 | 44,133 |
| 2020-05-07 | $26.19 | $26.21 | $25.62 | $25.63 | $21.73 | 19,279 |
| 2020-05-06 | $26.12 | $26.30 | $25.93 | $26.03 | $22.07 | 10,064 |
| 2020-05-05 | $25.70 | $26.38 | $25.55 | $26.38 | $22.36 | 16,404 |
| 2020-05-04 | $25.42 | $25.92 | $25.34 | $25.92 | $21.97 | 13,169 |
| 2020-05-01 | $26.01 | $26.68 | $25.38 | $25.81 | $21.88 | 34,397 |
| 2020-04-30 | $26.33 | $26.45 | $26.00 | $26.45 | $22.42 | 34,445 |
| 2020-04-29 | $25.36 | $26.27 | $25.00 | $26.00 | $22.04 | 49,566 |
| 2020-04-28 | $25.86 | $26.12 | $25.25 | $25.29 | $21.44 | 39,727 |
| 2020-04-27 | $25.00 | $25.75 | $24.65 | $25.54 | $21.65 | 37,481 |
| 2020-04-24 | $24.66 | $25.00 | $24.44 | $25.00 | $21.19 | 47,497 |
| 2020-04-23 | $24.47 | $25.00 | $24.26 | $24.26 | $20.57 | 25,047 |
| 2020-04-22 | $24.30 | $24.76 | $23.91 | $24.21 | $20.52 | 33,370 |
| 2020-04-21 | $24.00 | $24.37 | $23.76 | $24.05 | $20.39 | 31,978 |
| 2020-04-20 | $23.95 | $24.42 | $23.60 | $24.24 | $20.55 | 38,665 |
| 2020-04-17 | $23.70 | $24.38 | $23.56 | $24.01 | $20.36 | 26,834 |
| 2020-04-16 | $23.25 | $23.50 | $23.15 | $23.40 | $19.84 | 23,462 |
| 2020-04-15 | $23.27 | $23.48 | $22.91 | $23.25 | $19.71 | 23,587 |
| 2020-04-14 | $23.35 | $23.64 | $22.93 | $23.30 | $19.75 | 62,822 |
| 2020-04-13 | $24.17 | $24.17 | $23.01 | $23.20 | $19.52 | 51,666 |
| 2020-04-09 | $23.88 | $25.00 | $23.88 | $24.11 | $20.29 | 45,896 |
| 2020-04-08 | $22.99 | $23.95 | $22.72 | $23.59 | $19.85 | 41,569 |
| 2020-04-07 | $21.86 | $22.89 | $21.86 | $22.61 | $19.03 | 23,889 |
| 2020-04-06 | $21.37 | $22.14 | $20.82 | $21.29 | $17.92 | 39,312 |
| 2020-04-03 | $20.88 | $21.44 | $20.15 | $21.00 | $17.67 | 42,357 |
| 2020-04-02 | $20.53 | $21.20 | $20.53 | $21.12 | $17.77 | 19,549 |
| 2020-04-01 | $21.36 | $21.86 | $20.00 | $20.45 | $17.21 | 47,047 |
| 2020-03-31 | $23.79 | $23.79 | $21.79 | $22.13 | $18.62 | 80,700 |
| 2020-03-30 | $22.77 | $23.42 | $22.03 | $23.42 | $19.71 | 35,631 |
| 2020-03-27 | $22.00 | $23.50 | $21.53 | $22.99 | $19.35 | 147,577 |
| 2020-03-26 | $19.74 | $22.98 | $19.11 | $22.31 | $18.78 | 102,130 |
| 2020-03-25 | $17.55 | $20.25 | $17.51 | $20.04 | $16.87 | 76,324 |
| 2020-03-24 | $16.47 | $18.23 | $16.47 | $17.61 | $14.82 | 107,739 |
| 2020-03-23 | $16.81 | $17.32 | $14.00 | $15.85 | $13.34 | 128,215 |
| 2020-03-20 | $16.80 | $18.56 | $16.80 | $17.32 | $14.58 | 81,260 |
| 2020-03-19 | $14.03 | $16.78 | $11.22 | $16.67 | $14.03 | 135,653 |
| 2020-03-18 | $19.50 | $19.71 | $12.43 | $14.63 | $12.31 | 133,091 |
| 2020-03-17 | $20.25 | $20.56 | $19.62 | $20.42 | $17.18 | 82,343 |
| 2020-03-16 | $22.46 | $22.81 | $20.08 | $20.08 | $16.76 | 109,231 |
| 2020-03-13 | $23.85 | $24.89 | $23.50 | $23.78 | $19.85 | 78,379 |
| 2020-03-12 | $25.00 | $26.36 | $23.00 | $23.50 | $19.61 | 95,873 |
| 2020-03-11 | $29.49 | $29.49 | $27.50 | $27.50 | $22.95 | 38,651 |
| 2020-03-10 | $29.00 | $30.00 | $28.22 | $29.66 | $24.75 | 52,261 |
| 2020-03-09 | $29.19 | $29.30 | $28.04 | $28.73 | $23.98 | 51,629 |
| 2020-03-06 | $30.42 | $30.75 | $30.01 | $30.69 | $25.61 | 33,986 |
| 2020-03-05 | $30.72 | $31.28 | $30.57 | $30.88 | $25.77 | 28,953 |
| 2020-03-04 | $29.67 | $31.64 | $29.67 | $31.41 | $26.21 | 81,864 |
| 2020-03-03 | $28.90 | $29.44 | $28.72 | $29.20 | $24.37 | 36,349 |
| 2020-03-02 | $27.75 | $28.94 | $27.71 | $28.68 | $23.93 | 43,750 |
| 2020-02-28 | $29.00 | $29.15 | $27.32 | $27.50 | $22.95 | 94,711 |
| 2020-02-27 | $30.08 | $30.08 | $29.00 | $29.35 | $24.49 | 66,890 |
| 2020-02-26 | $30.14 | $30.61 | $29.52 | $30.41 | $25.38 | 44,416 |
| 2020-02-25 | $31.65 | $32.00 | $29.54 | $30.24 | $25.24 | 61,000 |
| 2020-02-24 | $32.50 | $32.50 | $31.70 | $31.75 | $26.50 | 41,869 |
| 2020-02-21 | $32.74 | $32.80 | $32.60 | $32.68 | $27.27 | 14,999 |
| 2020-02-20 | $32.44 | $32.85 | $32.27 | $32.80 | $27.37 | 14,014 |
| 2020-02-19 | $32.31 | $32.56 | $32.22 | $32.43 | $27.06 | 16,340 |
| 2020-02-18 | $32.30 | $32.34 | $32.01 | $32.19 | $26.86 | 27,683 |
| 2020-02-14 | $31.91 | $32.43 | $31.90 | $32.32 | $26.97 | 20,733 |
| 2020-02-13 | $32.07 | $32.19 | $31.92 | $32.06 | $26.76 | 19,861 |
| 2020-02-12 | $32.13 | $32.44 | $31.99 | $32.00 | $26.71 | 22,342 |
| 2020-02-11 | $31.98 | $32.12 | $31.85 | $32.07 | $26.76 | 17,135 |
| 2020-02-10 | $32.00 | $32.77 | $31.77 | $32.21 | $26.74 | 13,702 |
| 2020-02-07 | $31.96 | $32.39 | $31.83 | $32.01 | $26.57 | 30,817 |
| 2020-02-06 | $31.97 | $32.10 | $31.65 | $32.09 | $26.64 | 25,918 |
| 2020-02-05 | $32.05 | $32.06 | $31.84 | $31.93 | $26.50 | 15,428 |
| 2020-02-04 | $32.72 | $32.72 | $31.76 | $31.93 | $26.50 | 26,367 |
| 2020-02-03 | $32.50 | $32.79 | $32.42 | $32.53 | $27.00 | 45,450 |
| 2020-01-31 | $32.37 | $32.67 | $32.26 | $32.49 | $26.97 | 41,072 |
| 2020-01-30 | $32.00 | $32.30 | $31.77 | $32.27 | $26.79 | 15,695 |
| 2020-01-29 | $31.96 | $32.19 | $31.89 | $32.19 | $26.72 | 12,343 |
| 2020-01-28 | $31.88 | $31.88 | $31.65 | $31.77 | $26.37 | 23,848 |
| 2020-01-27 | $31.77 | $31.88 | $31.65 | $31.84 | $26.43 | 18,617 |
| 2020-01-24 | $31.37 | $31.99 | $31.10 | $31.93 | $26.50 | 28,741 |
| 2020-01-23 | $32.16 | $32.16 | $31.02 | $31.18 | $25.88 | 34,708 |
| 2020-01-22 | $31.90 | $32.08 | $31.75 | $32.08 | $26.63 | 15,602 |
| 2020-01-21 | $31.53 | $32.00 | $31.41 | $31.92 | $26.50 | 14,365 |
| 2020-01-17 | $31.00 | $31.85 | $30.93 | $31.75 | $26.36 | 26,911 |
| 2020-01-16 | $31.50 | $31.84 | $30.82 | $30.91 | $25.66 | 52,109 |
| 2020-01-15 | $30.79 | $31.49 | $30.79 | $31.34 | $26.02 | 30,518 |
| 2020-01-14 | $30.56 | $30.85 | $30.56 | $30.83 | $25.59 | 24,961 |
| 2020-01-13 | $30.53 | $31.01 | $30.53 | $31.01 | $25.60 | 14,072 |
| 2020-01-10 | $30.38 | $30.98 | $30.34 | $30.43 | $25.12 | 36,135 |
| 2020-01-09 | $30.91 | $31.03 | $30.40 | $30.58 | $25.24 | 44,678 |
| 2020-01-08 | $31.12 | $31.24 | $30.92 | $31.01 | $25.60 | 13,628 |
| 2020-01-07 | $30.92 | $31.10 | $30.87 | $31.02 | $25.61 | 13,344 |
| 2020-01-06 | $30.50 | $30.98 | $30.26 | $30.91 | $25.52 | 19,879 |
| 2020-01-03 | $31.11 | $31.34 | $30.32 | $30.40 | $25.09 | 25,546 |
| 2020-01-02 | $31.57 | $31.60 | $31.06 | $31.07 | $25.65 | 39,522 |
| 2019-12-31 | $31.27 | $31.69 | $31.15 | $31.52 | $26.02 | 63,206 |
| 2019-12-30 | $31.07 | $31.23 | $31.00 | $31.14 | $25.71 | 24,279 |
| 2019-12-27 | $31.17 | $31.41 | $31.16 | $31.17 | $25.73 | 17,298 |
| 2019-12-26 | $31.91 | $31.92 | $31.11 | $31.17 | $25.73 | 26,038 |
| 2019-12-24 | $31.76 | $31.91 | $31.33 | $31.85 | $26.29 | 8,061 |
| 2019-12-23 | $31.55 | $31.88 | $31.10 | $31.58 | $26.07 | 38,343 |
| 2019-12-20 | $31.22 | $31.70 | $31.00 | $31.45 | $25.96 | 34,421 |
| 2019-12-19 | $31.11 | $31.82 | $30.79 | $31.17 | $25.73 | 49,142 |
| 2019-12-18 | $30.86 | $31.29 | $30.77 | $31.11 | $25.68 | 14,449 |
| 2019-12-17 | $31.28 | $31.52 | $30.81 | $30.90 | $25.51 | 32,397 |
| 2019-12-16 | $31.47 | $32.12 | $31.21 | $31.30 | $25.69 | 28,437 |
| 2019-12-13 | $31.16 | $31.63 | $30.96 | $31.28 | $25.68 | 52,697 |
| 2019-12-12 | $30.95 | $31.18 | $30.76 | $31.10 | $25.53 | 14,748 |
| 2019-12-11 | $30.70 | $30.89 | $30.70 | $30.89 | $25.36 | 16,510 |
| 2019-12-10 | $30.57 | $30.74 | $30.48 | $30.73 | $25.23 | 14,776 |
| 2019-12-09 | $30.19 | $30.60 | $29.90 | $30.58 | $25.10 | 30,099 |
| 2019-12-06 | $29.93 | $30.23 | $29.92 | $30.19 | $24.78 | 13,016 |
| 2019-12-05 | $30.09 | $30.18 | $29.95 | $30.07 | $24.69 | 11,121 |
| 2019-12-04 | $29.94 | $30.29 | $29.84 | $29.99 | $24.62 | 19,639 |
| 2019-12-03 | $29.83 | $29.86 | $29.76 | $29.76 | $24.43 | 7,878 |
| 2019-12-02 | $29.84 | $29.92 | $29.40 | $29.92 | $24.56 | 17,937 |
| 2019-11-29 | $29.64 | $30.07 | $29.56 | $29.98 | $24.61 | 19,213 |
| 2019-11-27 | $29.47 | $29.64 | $29.39 | $29.53 | $24.24 | 23,117 |
| 2019-11-26 | $29.58 | $29.67 | $29.21 | $29.37 | $24.11 | 21,402 |
| 2019-11-25 | $28.96 | $29.63 | $28.96 | $29.52 | $24.23 | 28,607 |
| 2019-11-22 | $29.01 | $29.10 | $28.86 | $28.95 | $23.77 | 22,470 |
| 2019-11-21 | $28.98 | $29.19 | $28.53 | $29.19 | $23.96 | 22,396 |
| 2019-11-20 | $29.49 | $29.50 | $28.83 | $28.95 | $23.77 | 35,018 |
| 2019-11-19 | $30.20 | $30.29 | $29.24 | $29.47 | $24.19 | 57,105 |
| 2019-11-18 | $29.84 | $30.24 | $29.84 | $30.21 | $24.80 | 11,223 |
| 2019-11-15 | $29.87 | $29.87 | $29.66 | $29.82 | $24.48 | 7,950 |
| 2019-11-14 | $29.60 | $29.76 | $29.55 | $29.75 | $24.42 | 18,479 |
| 2019-11-13 | $29.79 | $29.79 | $29.50 | $29.59 | $24.29 | 22,228 |
| 2019-11-12 | $29.64 | $29.82 | $29.63 | $29.64 | $24.33 | 7,629 |
| 2019-11-11 | $29.85 | $30.18 | $29.80 | $29.80 | $24.32 | 11,178 |
| 2019-11-08 | $29.99 | $30.27 | $29.80 | $29.85 | $24.36 | 23,522 |
| 2019-11-07 | $29.91 | $30.06 | $29.81 | $29.84 | $24.35 | 19,216 |
| 2019-11-06 | $30.06 | $30.50 | $29.84 | $30.13 | $24.59 | 17,143 |
| 2019-11-05 | $30.62 | $30.62 | $29.96 | $30.18 | $24.63 | 12,617 |
| 2019-11-04 | $30.59 | $30.69 | $30.51 | $30.52 | $24.91 | 23,141 |
| 2019-11-01 | $30.31 | $30.68 | $30.04 | $30.65 | $25.02 | 26,559 |
| 2019-10-31 | $29.97 | $30.49 | $29.83 | $30.35 | $24.77 | 33,341 |
| 2019-10-30 | $29.60 | $29.82 | $29.45 | $29.76 | $24.29 | 20,178 |
| 2019-10-29 | $29.66 | $29.75 | $29.48 | $29.52 | $24.09 | 12,736 |
| 2019-10-28 | $29.61 | $29.66 | $29.52 | $29.57 | $24.13 | 4,223 |
| 2019-10-25 | $29.60 | $29.69 | $29.22 | $29.56 | $24.13 | 17,596 |
| 2019-10-24 | $29.77 | $29.84 | $29.50 | $29.63 | $24.18 | 14,086 |
| 2019-10-23 | $29.81 | $29.87 | $29.57 | $29.61 | $24.17 | 20,784 |
| 2019-10-22 | $29.70 | $29.94 | $29.55 | $29.63 | $24.18 | 18,398 |
| 2019-10-21 | $30.26 | $30.26 | $29.78 | $29.90 | $24.40 | 18,517 |
| 2019-10-18 | $30.29 | $30.41 | $30.02 | $30.26 | $24.70 | 26,674 |
| 2019-10-17 | $30.56 | $30.71 | $30.26 | $30.30 | $24.73 | 19,867 |
| 2019-10-16 | $30.80 | $30.80 | $30.36 | $30.49 | $24.89 | 19,386 |
| 2019-10-15 | $30.28 | $30.95 | $30.28 | $30.73 | $25.08 | 15,663 |
| 2019-10-14 | $29.95 | $30.60 | $29.85 | $30.48 | $24.74 | 23,415 |
| 2019-10-11 | $29.84 | $29.99 | $29.75 | $29.95 | $24.31 | 10,762 |
| 2019-10-10 | $29.98 | $29.98 | $29.57 | $29.84 | $24.22 | 7,352 |
| 2019-10-09 | $29.35 | $29.95 | $29.35 | $29.93 | $24.29 | 19,317 |
| 2019-10-08 | $29.38 | $29.84 | $29.21 | $29.43 | $23.89 | 25,144 |
| 2019-10-07 | $29.58 | $29.83 | $29.21 | $29.27 | $23.76 | 17,396 |
| 2019-10-04 | $29.65 | $29.75 | $29.57 | $29.67 | $24.08 | 10,112 |
| 2019-10-03 | $29.63 | $29.98 | $29.21 | $29.50 | $23.94 | 33,935 |
| 2019-10-02 | $29.65 | $29.79 | $29.30 | $29.79 | $24.18 | 18,995 |
| 2019-10-01 | $29.50 | $29.71 | $29.40 | $29.58 | $24.01 | 13,584 |
| 2019-09-30 | $29.57 | $29.75 | $29.50 | $29.54 | $23.98 | 36,213 |
| 2019-09-27 | $29.23 | $29.46 | $29.23 | $29.32 | $23.80 | 9,989 |
| 2019-09-26 | $29.72 | $29.76 | $29.22 | $29.23 | $23.72 | 27,026 |
| 2019-09-25 | $29.50 | $29.79 | $29.49 | $29.77 | $24.16 | 9,743 |
| 2019-09-24 | $29.44 | $29.71 | $29.33 | $29.35 | $23.82 | 21,103 |
| 2019-09-23 | $28.96 | $29.64 | $28.96 | $29.64 | $24.06 | 22,470 |
| 2019-09-20 | $29.09 | $29.09 | $28.80 | $29.07 | $23.59 | 14,251 |
| 2019-09-19 | $28.97 | $29.22 | $28.71 | $29.04 | $23.57 | 18,261 |
| 2019-09-18 | $29.03 | $29.08 | $28.86 | $28.88 | $23.44 | 16,140 |
| 2019-09-17 | $28.85 | $29.43 | $28.85 | $28.88 | $23.44 | 14,515 |
| 2019-09-16 | $28.79 | $29.00 | $28.79 | $28.87 | $23.29 | 11,453 |
| 2019-09-13 | $29.30 | $29.39 | $28.78 | $28.94 | $23.35 | 30,027 |
| 2019-09-12 | $29.27 | $29.49 | $29.10 | $29.26 | $23.61 | 17,256 |
| 2019-09-11 | $29.00 | $29.55 | $28.93 | $29.17 | $23.54 | 31,167 |
| 2019-09-10 | $28.87 | $29.07 | $28.79 | $28.99 | $23.39 | 16,192 |
| 2019-09-09 | $28.76 | $28.85 | $28.67 | $28.81 | $23.24 | 15,837 |
| 2019-09-06 | $28.80 | $28.94 | $28.66 | $28.76 | $23.20 | 11,389 |
| 2019-09-05 | $29.22 | $29.22 | $28.31 | $28.80 | $23.24 | 78,847 |
| 2019-09-04 | $29.74 | $29.80 | $28.28 | $29.08 | $23.46 | 50,097 |
| 2019-09-03 | $29.34 | $29.70 | $29.22 | $29.50 | $23.80 | 15,907 |
| 2019-08-30 | $29.39 | $29.95 | $29.24 | $29.41 | $23.73 | 45,845 |
| 2019-08-29 | $29.12 | $29.20 | $28.94 | $29.18 | $23.54 | 27,959 |
| 2019-08-28 | $28.78 | $29.10 | $28.56 | $29.02 | $23.41 | 27,873 |
| 2019-08-27 | $28.93 | $29.15 | $28.51 | $28.75 | $23.20 | 16,911 |
| 2019-08-26 | $29.15 | $29.20 | $28.79 | $29.20 | $23.56 | 23,150 |
| 2019-08-23 | $29.00 | $29.03 | $28.80 | $29.03 | $23.42 | 13,523 |
| 2019-08-22 | $28.81 | $29.00 | $28.79 | $29.00 | $23.40 | 10,972 |
| 2019-08-21 | $28.84 | $29.00 | $28.60 | $28.74 | $23.19 | 19,632 |
| 2019-08-20 | $29.09 | $29.09 | $28.52 | $28.76 | $23.20 | 24,332 |
| 2019-08-19 | $28.75 | $29.38 | $28.02 | $29.28 | $23.48 | 40,305 |
| 2019-08-16 | $28.60 | $28.77 | $28.45 | $28.60 | $22.94 | 17,736 |
| 2019-08-15 | $28.32 | $28.77 | $28.02 | $28.68 | $23.00 | 24,550 |
| 2019-08-14 | $28.53 | $29.08 | $28.05 | $28.14 | $22.57 | 25,319 |
| 2019-08-13 | $28.63 | $28.73 | $28.46 | $28.66 | $22.99 | 31,730 |
| 2019-08-12 | $29.09 | $29.23 | $27.98 | $28.51 | $22.87 | 25,169 |
| 2019-08-09 | $28.63 | $29.25 | $28.63 | $29.24 | $23.45 | 17,252 |
| 2019-08-08 | $28.31 | $28.89 | $28.30 | $28.65 | $22.98 | 4,936 |
| 2019-08-07 | $28.35 | $28.55 | $28.00 | $28.29 | $22.69 | 23,070 |
| 2019-08-06 | $28.76 | $29.11 | $28.35 | $28.35 | $22.74 | 19,633 |
| 2019-08-05 | $29.19 | $29.19 | $28.51 | $28.81 | $23.11 | 31,888 |
| 2019-08-02 | $29.27 | $29.33 | $29.14 | $29.25 | $23.46 | 13,487 |
| 2019-08-01 | $29.06 | $29.32 | $29.06 | $29.29 | $23.49 | 21,785 |
| 2019-07-31 | $29.00 | $29.27 | $28.90 | $29.06 | $23.31 | 34,645 |
| 2019-07-30 | $28.69 | $28.98 | $28.64 | $28.94 | $23.21 | 23,756 |
| 2019-07-29 | $28.28 | $28.78 | $28.28 | $28.65 | $22.98 | 17,897 |
| 2019-07-26 | $28.12 | $28.35 | $28.03 | $28.29 | $22.69 | 16,201 |
| 2019-07-25 | $28.14 | $28.21 | $28.05 | $28.11 | $22.55 | 14,620 |
| 2019-07-24 | $27.98 | $28.09 | $27.96 | $28.05 | $22.50 | 13,418 |
| 2019-07-23 | $28.13 | $28.13 | $27.86 | $27.99 | $22.45 | 21,266 |
| 2019-07-22 | $28.51 | $28.56 | $28.00 | $28.00 | $22.46 | 37,213 |
| 2019-07-19 | $28.80 | $28.80 | $28.27 | $28.30 | $22.70 | 53,523 |
| 2019-07-18 | $28.83 | $28.83 | $28.52 | $28.75 | $23.06 | 14,021 |
| 2019-07-17 | $28.83 | $28.83 | $28.51 | $28.74 | $23.05 | 23,424 |
| 2019-07-16 | $28.74 | $28.89 | $28.59 | $28.89 | $23.17 | 26,862 |
| 2019-07-15 | $28.67 | $28.98 | $28.56 | $28.77 | $22.94 | 23,446 |
| 2019-07-12 | $28.59 | $28.91 | $28.59 | $28.81 | $22.97 | 24,473 |
| 2019-07-11 | $28.41 | $28.55 | $28.41 | $28.49 | $22.71 | 13,018 |
| 2019-07-10 | $28.22 | $28.48 | $28.21 | $28.38 | $22.63 | 24,538 |
| 2019-07-09 | $28.17 | $28.32 | $28.15 | $28.19 | $22.48 | 20,437 |
| 2019-07-08 | $28.20 | $28.28 | $28.00 | $28.18 | $22.47 | 32,774 |
| 2019-07-05 | $27.97 | $28.26 | $27.97 | $28.15 | $22.44 | 13,406 |
| 2019-07-03 | $28.28 | $28.29 | $28.05 | $28.25 | $22.52 | 10,747 |
| 2019-07-02 | $28.19 | $28.25 | $28.03 | $28.10 | $22.40 | 20,292 |
| 2019-07-01 | $28.15 | $28.15 | $27.92 | $28.09 | $22.40 | 40,968 |
| 2019-06-28 | $27.70 | $28.17 | $27.50 | $28.17 | $22.46 | 47,297 |
| 2019-06-27 | $27.22 | $27.98 | $27.17 | $27.71 | $22.09 | 34,245 |
| 2019-06-26 | $27.14 | $27.47 | $27.14 | $27.35 | $21.81 | 25,295 |
| 2019-06-25 | $27.19 | $27.58 | $27.00 | $27.00 | $21.53 | 56,134 |
| 2019-06-24 | $27.62 | $27.79 | $27.21 | $27.21 | $21.69 | 61,664 |
| 2019-06-21 | $28.16 | $28.27 | $27.66 | $27.79 | $22.16 | 51,612 |
| 2019-06-20 | $28.45 | $28.61 | $28.06 | $28.14 | $22.44 | 37,582 |
| 2019-06-19 | $28.71 | $28.96 | $28.35 | $28.38 | $22.63 | 34,447 |
| 2019-06-18 | $28.74 | $28.92 | $28.58 | $28.63 | $22.83 | 31,494 |
| 2019-06-17 | $28.74 | $28.92 | $28.74 | $28.91 | $22.91 | 22,969 |
| 2019-06-14 | $28.94 | $28.94 | $28.62 | $28.80 | $22.82 | 23,423 |
| 2019-06-13 | $28.95 | $28.95 | $28.78 | $28.91 | $22.91 | 12,708 |
| 2019-06-12 | $28.83 | $28.96 | $28.63 | $28.92 | $22.92 | 31,123 |
| 2019-06-11 | $28.89 | $28.95 | $28.67 | $28.87 | $22.88 | 30,492 |
| 2019-06-10 | $28.75 | $28.96 | $28.50 | $28.81 | $22.83 | 52,977 |
| 2019-06-07 | $28.46 | $28.75 | $28.41 | $28.59 | $22.66 | 23,640 |
| 2019-06-06 | $28.60 | $28.61 | $28.40 | $28.45 | $22.55 | 21,032 |
| 2019-06-05 | $28.74 | $28.75 | $28.50 | $28.62 | $22.68 | 29,628 |
| 2019-06-04 | $28.44 | $28.74 | $28.34 | $28.52 | $22.60 | 44,527 |
| 2019-06-03 | $28.29 | $28.44 | $28.05 | $28.40 | $22.51 | 46,644 |
| 2019-05-31 | $28.33 | $28.43 | $28.10 | $28.23 | $22.37 | 35,941 |
| 2019-05-30 | $28.38 | $28.44 | $28.10 | $28.43 | $22.53 | 21,976 |
| 2019-05-29 | $28.09 | $28.39 | $27.90 | $28.39 | $22.50 | 50,241 |
| 2019-05-28 | $28.10 | $28.10 | $27.91 | $28.09 | $22.26 | 39,816 |
| 2019-05-24 | $27.78 | $27.96 | $27.78 | $27.96 | $22.16 | 13,459 |
| 2019-05-23 | $28.00 | $28.00 | $27.58 | $27.85 | $22.07 | 35,957 |
| 2019-05-22 | $27.93 | $28.00 | $27.67 | $28.00 | $22.19 | 30,386 |
| 2019-05-21 | $27.68 | $27.96 | $27.37 | $27.96 | $22.16 | 34,606 |
| 2019-05-20 | $27.31 | $27.54 | $27.31 | $27.51 | $21.80 | 22,307 |
| 2019-05-17 | $27.69 | $27.74 | $27.50 | $27.50 | $21.79 | 7,170 |
| 2019-05-16 | $27.63 | $27.95 | $27.63 | $27.67 | $21.93 | 19,017 |
| 2019-05-15 | $27.61 | $27.73 | $27.57 | $27.60 | $21.87 | 10,627 |
| 2019-05-14 | $27.53 | $27.75 | $27.53 | $27.61 | $21.88 | 13,336 |
| 2019-05-13 | $27.73 | $27.73 | $27.56 | $27.70 | $21.82 | 18,883 |
| 2019-05-10 | $27.51 | $27.80 | $27.51 | $27.74 | $21.85 | 17,024 |
| 2019-05-09 | $27.58 | $27.69 | $27.45 | $27.48 | $21.64 | 15,863 |
| 2019-05-08 | $27.85 | $27.87 | $27.66 | $27.67 | $21.79 | 23,095 |
| 2019-05-07 | $27.79 | $27.84 | $27.76 | $27.83 | $21.92 | 11,860 |
| 2019-05-06 | $27.64 | $28.00 | $27.61 | $27.87 | $21.95 | 26,687 |
| 2019-05-03 | $27.80 | $27.80 | $27.52 | $27.80 | $21.90 | 12,904 |
| 2019-05-02 | $27.80 | $27.80 | $27.74 | $27.78 | $21.88 | 8,217 |
| 2019-05-01 | $28.04 | $28.10 | $27.75 | $27.95 | $22.01 | 22,323 |
| 2019-04-30 | $27.56 | $27.97 | $27.47 | $27.97 | $22.03 | 27,544 |
| 2019-04-29 | $27.57 | $27.66 | $27.44 | $27.56 | $21.71 | 19,935 |
| 2019-04-26 | $27.53 | $27.64 | $27.46 | $27.58 | $21.72 | 9,158 |
| 2019-04-25 | $27.57 | $27.57 | $27.35 | $27.53 | $21.68 | 13,300 |
| 2019-04-24 | $27.60 | $27.60 | $27.35 | $27.58 | $21.72 | 13,765 |
| 2019-04-23 | $27.39 | $27.68 | $27.35 | $27.54 | $21.69 | 13,048 |
| 2019-04-22 | $27.40 | $27.66 | $27.38 | $27.49 | $21.65 | 10,325 |
| 2019-04-18 | $27.50 | $27.67 | $27.34 | $27.59 | $21.73 | 10,526 |
| 2019-04-17 | $27.51 | $27.69 | $27.46 | $27.48 | $21.64 | 9,198 |
| 2019-04-16 | $27.60 | $27.60 | $27.32 | $27.50 | $21.66 | 12,125 |
| 2019-04-15 | $27.50 | $27.67 | $27.34 | $27.58 | $21.59 | 10,255 |
| 2019-04-12 | $27.48 | $27.51 | $27.39 | $27.50 | $21.53 | 16,935 |
| 2019-04-11 | $27.49 | $27.50 | $27.34 | $27.50 | $21.53 | 7,823 |
| 2019-04-10 | $27.44 | $27.50 | $27.41 | $27.47 | $21.50 | 20,236 |
| 2019-04-09 | $27.34 | $27.44 | $27.14 | $27.42 | $21.46 | 17,509 |
| 2019-04-08 | $27.28 | $27.40 | $27.12 | $27.34 | $21.40 | 20,980 |
| 2019-04-05 | $27.15 | $27.47 | $26.95 | $27.20 | $21.29 | 30,143 |
| 2019-04-04 | $27.29 | $27.30 | $27.08 | $27.08 | $21.20 | 28,951 |
| 2019-04-03 | $27.04 | $27.17 | $26.77 | $27.14 | $21.24 | 12,066 |
| 2019-04-02 | $26.97 | $27.23 | $26.97 | $27.18 | $21.27 | 15,214 |
| 2019-04-01 | $27.12 | $27.12 | $26.80 | $26.97 | $21.11 | 20,300 |
| 2019-03-29 | $26.96 | $27.09 | $26.74 | $26.74 | $20.93 | 19,499 |
| 2019-03-28 | $26.95 | $26.95 | $26.75 | $26.79 | $20.97 | 11,572 |
| 2019-03-27 | $26.93 | $26.93 | $26.75 | $26.75 | $20.94 | 8,026 |
| 2019-03-26 | $26.69 | $26.87 | $26.69 | $26.87 | $21.03 | 19,382 |
| 2019-03-25 | $26.75 | $26.84 | $26.70 | $26.70 | $20.90 | 17,180 |
| 2019-03-22 | $27.02 | $27.02 | $26.60 | $26.80 | $20.98 | 31,036 |
| 2019-03-21 | $26.75 | $26.98 | $26.75 | $26.92 | $21.07 | 11,158 |
| 2019-03-20 | $26.74 | $26.88 | $26.73 | $26.85 | $21.02 | 18,491 |
| 2019-03-19 | $26.81 | $26.90 | $26.75 | $26.79 | $20.97 | 21,236 |
| 2019-03-18 | $26.98 | $26.98 | $26.80 | $26.92 | $20.94 | 16,008 |
| 2019-03-15 | $27.11 | $27.11 | $26.96 | $26.96 | $20.97 | 6,213 |
| 2019-03-14 | $27.23 | $27.37 | $27.00 | $27.00 | $21.00 | 27,634 |
| 2019-03-13 | $27.50 | $27.50 | $27.19 | $27.20 | $21.15 | 26,912 |
| 2019-03-12 | $27.37 | $27.37 | $27.21 | $27.21 | $21.16 | 8,708 |
| 2019-03-11 | $27.25 | $27.33 | $27.19 | $27.31 | $21.24 | 15,998 |
| 2019-03-08 | $27.20 | $27.25 | $27.06 | $27.24 | $21.19 | 11,508 |
| 2019-03-07 | $26.94 | $27.12 | $26.88 | $27.12 | $21.09 | 8,356 |
| 2019-03-06 | $26.77 | $27.27 | $26.77 | $27.00 | $21.00 | 11,059 |
| 2019-03-05 | $26.72 | $26.88 | $26.72 | $26.83 | $20.87 | 11,864 |
| 2019-03-04 | $27.12 | $27.12 | $26.79 | $26.84 | $20.87 | 13,070 |
| 2019-03-01 | $27.01 | $27.14 | $26.94 | $27.00 | $21.00 | 15,566 |
| 2019-02-28 | $26.88 | $26.95 | $26.74 | $26.84 | $20.87 | 19,615 |
| 2019-02-27 | $26.56 | $26.92 | $26.50 | $26.85 | $20.88 | 28,633 |
| 2019-02-26 | $26.62 | $26.72 | $26.52 | $26.56 | $20.66 | 18,417 |
| 2019-02-25 | $27.11 | $27.15 | $26.44 | $26.64 | $20.72 | 31,215 |
| 2019-02-22 | $27.12 | $27.25 | $27.06 | $27.06 | $21.05 | 8,798 |
| 2019-02-21 | $26.90 | $27.25 | $26.79 | $27.11 | $21.08 | 30,820 |
| 2019-02-20 | $27.06 | $27.12 | $26.79 | $26.90 | $20.92 | 10,436 |
| 2019-02-19 | $26.80 | $27.19 | $26.66 | $27.00 | $21.00 | 11,984 |
| 2019-02-15 | $26.87 | $26.98 | $26.69 | $26.90 | $20.92 | 4,916 |
| 2019-02-14 | $26.71 | $27.04 | $26.67 | $26.84 | $20.87 | 14,088 |
| 2019-02-13 | $27.19 | $27.30 | $26.79 | $26.79 | $20.84 | 16,987 |
| 2019-02-12 | $27.04 | $27.20 | $26.83 | $27.03 | $21.02 | 31,677 |
| 2019-02-11 | $27.23 | $27.23 | $27.00 | $27.20 | $21.02 | 14,222 |
| 2019-02-08 | $26.73 | $27.36 | $26.65 | $26.99 | $20.86 | 19,229 |
| 2019-02-07 | $26.81 | $26.99 | $26.52 | $26.52 | $20.50 | 11,295 |
| 2019-02-06 | $27.07 | $27.07 | $26.82 | $26.97 | $20.84 | 20,775 |
| 2019-02-05 | $26.79 | $26.99 | $26.73 | $26.96 | $20.84 | 15,017 |
| 2019-02-04 | $26.72 | $26.90 | $26.52 | $26.90 | $20.79 | 10,868 |
| 2019-02-01 | $27.22 | $27.22 | $26.51 | $26.85 | $20.75 | 32,751 |
| 2019-01-31 | $26.70 | $26.98 | $26.26 | $26.95 | $20.83 | 33,846 |
| 2019-01-30 | $25.96 | $26.48 | $25.89 | $26.48 | $20.46 | 19,231 |
| 2019-01-29 | $26.00 | $26.14 | $25.84 | $26.05 | $20.13 | 11,396 |
| 2019-01-28 | $25.80 | $26.00 | $25.68 | $26.00 | $20.09 | 17,657 |
| 2019-01-25 | $25.75 | $25.85 | $25.32 | $25.85 | $19.98 | 8,543 |
| 2019-01-24 | $25.64 | $25.65 | $25.48 | $25.54 | $19.74 | 5,066 |
| 2019-01-23 | $25.72 | $25.76 | $25.25 | $25.76 | $19.91 | 11,402 |
| 2019-01-22 | $25.37 | $25.60 | $25.12 | $25.60 | $19.78 | 20,696 |
| 2019-01-18 | $25.27 | $25.55 | $25.13 | $25.55 | $19.75 | 27,311 |
| 2019-01-17 | $25.14 | $25.37 | $25.14 | $25.37 | $19.61 | 17,822 |
| 2019-01-16 | $25.22 | $25.59 | $25.18 | $25.20 | $19.47 | 17,173 |
| 2019-01-15 | $25.56 | $25.85 | $25.25 | $25.25 | $19.51 | 32,900 |
| 2019-01-14 | $25.38 | $25.85 | $25.13 | $25.85 | $19.84 | 17,459 |
| 2019-01-11 | $25.44 | $25.67 | $25.16 | $25.63 | $19.67 | 20,063 |
| 2019-01-10 | $25.48 | $25.55 | $25.14 | $25.55 | $19.61 | 18,190 |
| 2019-01-09 | $25.20 | $25.55 | $25.00 | $25.45 | $19.54 | 17,912 |
| 2019-01-08 | $24.80 | $25.10 | $24.62 | $25.08 | $19.25 | 35,745 |
| 2019-01-07 | $24.39 | $24.92 | $24.39 | $24.69 | $18.95 | 24,959 |
| 2019-01-04 | $24.20 | $24.42 | $24.20 | $24.31 | $18.66 | 29,628 |
| 2019-01-03 | $24.49 | $24.54 | $24.03 | $24.25 | $18.61 | 22,020 |
| 2019-01-02 | $23.42 | $24.08 | $23.42 | $24.08 | $18.48 | 21,743 |
| 2018-12-31 | $23.46 | $23.77 | $23.32 | $23.77 | $18.25 | 53,993 |
| 2018-12-28 | $23.20 | $23.48 | $23.02 | $23.48 | $18.02 | 43,133 |
| 2018-12-27 | $23.36 | $23.48 | $23.08 | $23.24 | $17.84 | 23,857 |
| 2018-12-26 | $22.45 | $23.48 | $22.45 | $23.48 | $18.02 | 46,898 |
| 2018-12-24 | $23.00 | $23.25 | $21.74 | $22.43 | $17.22 | 150,053 |
| 2018-12-21 | $23.03 | $23.38 | $23.00 | $23.04 | $17.69 | 44,071 |
| 2018-12-20 | $24.42 | $24.42 | $22.79 | $23.02 | $17.67 | 84,183 |
| 2018-12-19 | $24.73 | $25.18 | $24.50 | $24.53 | $18.83 | 26,229 |
| 2018-12-18 | $25.05 | $25.35 | $24.46 | $24.62 | $18.90 | 52,616 |
| 2018-12-17 | $25.26 | $25.48 | $25.00 | $25.21 | $19.22 | 28,841 |
| 2018-12-14 | $25.15 | $25.49 | $24.97 | $25.22 | $19.22 | 26,013 |
| 2018-12-13 | $25.10 | $25.49 | $24.75 | $25.11 | $19.14 | 26,211 |
| 2018-12-12 | $25.04 | $25.27 | $25.04 | $25.11 | $19.14 | 19,533 |
| 2018-12-11 | $24.90 | $25.32 | $24.88 | $25.04 | $19.09 | 13,329 |
| 2018-12-10 | $25.07 | $25.13 | $24.70 | $24.70 | $18.83 | 21,935 |
| 2018-12-07 | $25.08 | $25.40 | $25.01 | $25.19 | $19.20 | 7,437 |
| 2018-12-06 | $25.04 | $25.26 | $25.00 | $25.08 | $19.12 | 33,338 |
| 2018-12-04 | $24.99 | $25.29 | $24.90 | $25.09 | $19.13 | 28,263 |
| 2018-12-03 | $25.49 | $25.50 | $25.00 | $25.01 | $19.06 | 35,975 |
| 2018-11-30 | $25.08 | $25.34 | $24.85 | $25.26 | $19.25 | 41,684 |
| 2018-11-29 | $24.90 | $25.25 | $24.65 | $24.89 | $18.97 | 26,023 |
| 2018-11-28 | $24.84 | $25.07 | $24.61 | $24.79 | $18.90 | 33,169 |
| 2018-11-27 | $24.70 | $24.85 | $24.56 | $24.85 | $18.94 | 34,073 |
| 2018-11-26 | $24.72 | $24.85 | $24.56 | $24.66 | $18.80 | 28,490 |
| 2018-11-23 | $24.62 | $24.62 | $24.51 | $24.62 | $18.77 | 12,112 |
| 2018-11-21 | $24.60 | $25.00 | $24.58 | $24.72 | $18.84 | 47,408 |
| 2018-11-20 | $24.84 | $24.84 | $24.50 | $24.64 | $18.78 | 30,312 |
| 2018-11-19 | $25.35 | $25.42 | $24.90 | $24.95 | $19.02 | 30,160 |
| 2018-11-16 | $25.67 | $25.70 | $25.28 | $25.39 | $19.35 | 17,540 |
| 2018-11-15 | $25.54 | $25.75 | $25.41 | $25.60 | $19.51 | 32,643 |
| 2018-11-14 | $25.21 | $25.68 | $25.15 | $25.63 | $19.54 | 31,666 |
| 2018-11-13 | $25.19 | $25.20 | $25.15 | $25.17 | $19.19 | 12,181 |
| 2018-11-12 | $25.21 | $25.31 | $25.11 | $25.21 | $19.09 | 18,869 |
| 2018-11-09 | $25.13 | $25.38 | $25.10 | $25.38 | $19.21 | 19,291 |
| 2018-11-08 | $25.36 | $25.39 | $25.11 | $25.18 | $19.06 | 23,566 |
| 2018-11-07 | $25.44 | $25.44 | $25.16 | $25.36 | $19.20 | 31,570 |
| 2018-11-06 | $25.75 | $25.75 | $25.30 | $25.32 | $19.17 | 19,227 |
| 2018-11-05 | $25.91 | $25.91 | $25.48 | $25.48 | $19.29 | 51,278 |
| 2018-11-02 | $25.83 | $25.99 | $25.76 | $25.79 | $19.53 | 15,633 |
| 2018-11-01 | $25.61 | $25.87 | $25.38 | $25.87 | $19.59 | 20,926 |
| 2018-10-31 | $25.66 | $25.66 | $25.03 | $25.40 | $19.23 | 33,503 |
| 2018-10-30 | $25.46 | $25.56 | $25.20 | $25.20 | $19.08 | 16,154 |
| 2018-10-29 | $25.68 | $25.75 | $25.40 | $25.49 | $19.30 | 18,210 |
| 2018-10-26 | $25.62 | $25.75 | $25.52 | $25.58 | $19.37 | 19,480 |
| 2018-10-25 | $25.53 | $25.78 | $25.50 | $25.50 | $19.31 | 19,899 |
| 2018-10-24 | $25.59 | $25.70 | $25.42 | $25.68 | $19.44 | 17,812 |
| 2018-10-23 | $25.50 | $25.51 | $25.44 | $25.50 | $19.31 | 15,051 |
| 2018-10-22 | $25.59 | $25.65 | $25.51 | $25.55 | $19.34 | 11,710 |
| 2018-10-19 | $25.52 | $25.71 | $25.50 | $25.50 | $19.31 | 7,988 |
| 2018-10-18 | $25.52 | $25.72 | $25.50 | $25.50 | $19.31 | 12,906 |
| 2018-10-17 | $26.01 | $26.01 | $25.52 | $25.52 | $19.32 | 26,760 |
| 2018-10-16 | $25.50 | $26.09 | $25.50 | $25.90 | $19.61 | 38,670 |
| 2018-10-15 | $25.58 | $25.68 | $25.51 | $25.68 | $19.31 | 13,545 |
| 2018-10-12 | $25.75 | $25.90 | $25.50 | $25.50 | $19.18 | 32,718 |
| 2018-10-11 | $26.00 | $26.33 | $25.66 | $25.74 | $19.36 | 30,429 |
| 2018-10-10 | $26.40 | $26.40 | $25.89 | $26.00 | $19.55 | 17,869 |
| 2018-10-09 | $26.36 | $26.52 | $26.29 | $26.30 | $19.78 | 19,836 |
| 2018-10-08 | $26.41 | $26.41 | $26.22 | $26.36 | $19.83 | 12,047 |
| 2018-10-05 | $26.24 | $26.45 | $26.20 | $26.31 | $19.79 | 31,036 |
| 2018-10-04 | $26.55 | $26.55 | $26.20 | $26.24 | $19.73 | 25,361 |
| 2018-10-03 | $26.55 | $26.84 | $26.52 | $26.60 | $20.01 | 14,212 |
| 2018-10-02 | $26.59 | $26.60 | $26.45 | $26.53 | $19.95 | 22,130 |
| 2018-10-01 | $26.64 | $26.71 | $26.58 | $26.69 | $20.07 | 32,487 |
| 2018-09-28 | $26.67 | $26.75 | $26.61 | $26.61 | $20.01 | 27,706 |
| 2018-09-27 | $26.68 | $26.99 | $26.58 | $26.64 | $20.04 | 18,641 |
| 2018-09-26 | $26.86 | $27.03 | $26.65 | $26.71 | $20.09 | 23,241 |
| 2018-09-25 | $27.04 | $27.24 | $26.85 | $26.85 | $20.19 | 22,918 |
| 2018-09-24 | $27.12 | $27.17 | $26.85 | $27.05 | $20.34 | 28,910 |
| 2018-09-21 | $27.27 | $27.27 | $27.12 | $27.14 | $20.41 | 17,645 |
| 2018-09-20 | $27.10 | $27.38 | $27.10 | $27.38 | $20.59 | 14,150 |
| 2018-09-19 | $27.36 | $27.45 | $27.15 | $27.18 | $20.44 | 36,448 |
| 2018-09-18 | $27.58 | $27.65 | $27.36 | $27.46 | $20.65 | 31,472 |
| 2018-09-17 | $27.89 | $27.89 | $27.50 | $27.75 | $20.74 | 22,077 |
| 2018-09-14 | $27.71 | $27.94 | $27.70 | $27.94 | $20.88 | 11,527 |
| 2018-09-13 | $27.71 | $27.83 | $27.69 | $27.77 | $20.76 | 18,204 |
| 2018-09-12 | $27.15 | $28.62 | $27.11 | $27.74 | $20.73 | 93,409 |
| 2018-09-11 | $27.01 | $27.20 | $26.99 | $27.07 | $20.23 | 16,294 |
| 2018-09-10 | $27.04 | $27.15 | $26.99 | $27.02 | $20.20 | 20,733 |
| 2018-09-07 | $26.96 | $27.13 | $26.93 | $27.07 | $20.23 | 17,586 |
| 2018-09-06 | $27.11 | $27.11 | $26.86 | $26.96 | $20.15 | 20,350 |
| 2018-09-05 | $27.00 | $27.10 | $26.93 | $27.10 | $20.25 | 15,422 |
| 2018-09-04 | $26.98 | $27.18 | $26.89 | $27.04 | $20.21 | 23,463 |
| 2018-08-31 | $27.13 | $27.13 | $26.86 | $26.96 | $20.15 | 30,924 |
| 2018-08-30 | $27.08 | $27.25 | $26.90 | $27.08 | $20.24 | 18,648 |
| 2018-08-29 | $27.25 | $27.27 | $26.96 | $27.08 | $20.24 | 38,841 |
| 2018-08-28 | $27.46 | $27.49 | $27.17 | $27.17 | $20.31 | 27,366 |
| 2018-08-27 | $27.21 | $27.41 | $27.13 | $27.40 | $20.48 | 35,080 |
| 2018-08-24 | $27.34 | $27.35 | $27.14 | $27.22 | $20.34 | 39,335 |
| 2018-08-23 | $27.77 | $27.77 | $27.22 | $27.23 | $20.35 | 77,769 |
| 2018-08-22 | $27.95 | $28.06 | $27.71 | $27.76 | $20.75 | 25,986 |
| 2018-08-21 | $28.04 | $28.17 | $27.99 | $28.04 | $20.96 | 19,065 |
| 2018-08-20 | $28.13 | $28.49 | $28.13 | $28.27 | $21.00 | 16,349 |
| 2018-08-17 | $27.92 | $28.22 | $27.85 | $28.22 | $20.96 | 19,403 |
| 2018-08-16 | $27.85 | $28.06 | $27.85 | $27.95 | $20.76 | 19,094 |
| 2018-08-15 | $28.07 | $28.07 | $27.66 | $27.95 | $20.76 | 18,078 |
| 2018-08-14 | $28.08 | $28.15 | $27.92 | $28.07 | $20.85 | 22,684 |
| 2018-08-13 | $27.77 | $28.05 | $27.68 | $27.92 | $20.74 | 12,936 |
| 2018-08-10 | $27.73 | $27.79 | $27.64 | $27.79 | $20.64 | 17,105 |
| 2018-08-09 | $27.87 | $27.87 | $27.68 | $27.76 | $20.62 | 27,082 |
| 2018-08-08 | $28.07 | $28.07 | $27.87 | $27.87 | $20.70 | 26,304 |
| 2018-08-07 | $27.91 | $28.10 | $27.89 | $28.10 | $20.87 | 35,343 |
| 2018-08-06 | $27.80 | $28.09 | $27.80 | $28.00 | $20.80 | 26,479 |
| 2018-08-03 | $27.93 | $27.99 | $27.79 | $27.91 | $20.73 | 24,414 |
| 2018-08-02 | $27.59 | $27.95 | $27.54 | $27.95 | $20.76 | 23,000 |
| 2018-08-01 | $27.69 | $27.74 | $27.52 | $27.63 | $20.53 | 14,641 |
| 2018-07-31 | $27.45 | $27.70 | $27.44 | $27.70 | $20.58 | 25,966 |
| 2018-07-30 | $27.55 | $27.66 | $27.25 | $27.44 | $20.38 | 26,095 |
| 2018-07-27 | $27.66 | $27.80 | $27.37 | $27.67 | $20.55 | 12,867 |
| 2018-07-26 | $27.85 | $27.90 | $27.55 | $27.55 | $20.47 | 19,026 |
| 2018-07-25 | $27.37 | $27.97 | $27.26 | $27.90 | $20.73 | 29,160 |
| 2018-07-24 | $27.26 | $27.46 | $27.18 | $27.39 | $20.35 | 23,248 |
| 2018-07-23 | $27.29 | $27.50 | $27.13 | $27.29 | $20.27 | 20,508 |
| 2018-07-20 | $27.30 | $27.30 | $27.10 | $27.16 | $20.18 | 13,094 |
| 2018-07-19 | $27.16 | $27.35 | $27.03 | $27.22 | $20.22 | 15,166 |
| 2018-07-18 | $27.06 | $27.50 | $27.06 | $27.30 | $20.28 | 18,960 |
| 2018-07-17 | $27.14 | $27.20 | $27.07 | $27.09 | $20.12 | 11,729 |
| 2018-07-16 | $27.26 | $27.30 | $27.15 | $27.30 | $20.15 | 19,840 |
| 2018-07-13 | $27.27 | $27.38 | $27.11 | $27.25 | $20.12 | 19,473 |
| 2018-07-12 | $27.20 | $27.72 | $27.19 | $27.20 | $20.08 | 10,352 |
| 2018-07-11 | $27.23 | $27.27 | $27.16 | $27.21 | $20.09 | 15,251 |
| 2018-07-10 | $27.14 | $27.33 | $27.03 | $27.16 | $20.05 | 20,449 |
| 2018-07-09 | $27.35 | $27.35 | $27.13 | $27.16 | $20.05 | 21,527 |
| 2018-07-06 | $27.10 | $27.37 | $27.06 | $27.31 | $20.16 | 23,671 |
| 2018-07-05 | $27.32 | $27.32 | $27.11 | $27.13 | $20.03 | 13,406 |
| 2018-07-03 | $27.30 | $27.36 | $27.16 | $27.20 | $20.08 | 9,408 |
| 2018-07-02 | $27.06 | $27.43 | $26.91 | $27.30 | $20.15 | 15,442 |
| 2018-06-29 | $26.89 | $27.09 | $26.83 | $26.85 | $19.82 | 34,840 |
| 2018-06-28 | $26.87 | $26.91 | $26.76 | $26.79 | $19.78 | 18,558 |
| 2018-06-27 | $26.94 | $27.04 | $26.80 | $26.92 | $19.87 | 21,878 |
| 2018-06-26 | $26.93 | $26.99 | $26.85 | $26.99 | $19.92 | 26,452 |
| 2018-06-25 | $27.18 | $27.25 | $26.87 | $26.96 | $19.90 | 34,392 |
| 2018-06-22 | $27.30 | $27.30 | $27.20 | $27.21 | $20.09 | 24,390 |
| 2018-06-21 | $27.46 | $27.46 | $27.18 | $27.21 | $20.09 | 42,511 |
| 2018-06-20 | $27.50 | $27.50 | $27.41 | $27.50 | $20.30 | 34,667 |
| 2018-06-19 | $27.22 | $27.65 | $27.11 | $27.57 | $20.35 | 40,714 |
| 2018-06-18 | $27.49 | $27.49 | $27.28 | $27.35 | $20.06 | 20,602 |
| 2018-06-15 | $27.46 | $27.48 | $27.26 | $27.34 | $20.06 | 20,283 |
| 2018-06-14 | $27.25 | $27.89 | $27.21 | $27.47 | $20.15 | 55,341 |
| 2018-06-13 | $27.20 | $27.41 | $26.90 | $27.36 | $20.07 | 38,529 |
| 2018-06-12 | $27.35 | $27.49 | $26.99 | $27.10 | $19.88 | 18,513 |
| 2018-06-11 | $27.14 | $27.48 | $27.11 | $27.33 | $20.05 | 34,990 |
| 2018-06-08 | $27.06 | $27.16 | $26.97 | $27.16 | $19.92 | 26,576 |
| 2018-06-07 | $26.80 | $27.37 | $26.77 | $27.08 | $19.87 | 23,200 |
| 2018-06-06 | $26.65 | $26.89 | $26.53 | $26.76 | $19.63 | 41,250 |
| 2018-06-05 | $26.47 | $26.70 | $26.46 | $26.70 | $19.59 | 20,799 |
| 2018-06-04 | $26.36 | $26.38 | $26.23 | $26.37 | $19.34 | 30,845 |
| 2018-06-01 | $26.22 | $26.41 | $26.17 | $26.41 | $19.37 | 31,617 |
| 2018-05-31 | $26.00 | $26.12 | $25.95 | $26.06 | $19.12 | 48,520 |
| 2018-05-30 | $25.83 | $25.99 | $25.76 | $25.97 | $19.05 | 34,583 |
| 2018-05-29 | $25.88 | $25.88 | $25.75 | $25.86 | $18.97 | 30,312 |
| 2018-05-25 | $25.70 | $25.89 | $25.70 | $25.83 | $18.95 | 26,185 |
| 2018-05-24 | $25.77 | $25.77 | $25.66 | $25.76 | $18.90 | 21,596 |
| 2018-05-23 | $25.62 | $25.77 | $25.62 | $25.71 | $18.86 | 29,892 |
| 2018-05-22 | $25.87 | $25.87 | $25.65 | $25.65 | $18.82 | 23,768 |
| 2018-05-21 | $25.58 | $25.91 | $25.55 | $25.74 | $18.88 | 50,830 |
| 2018-05-18 | $25.77 | $25.78 | $25.45 | $25.50 | $18.71 | 48,330 |
| 2018-05-17 | $25.84 | $25.90 | $25.72 | $25.72 | $18.87 | 32,217 |
| 2018-05-16 | $25.80 | $25.93 | $25.80 | $25.93 | $19.02 | 46,347 |
| 2018-05-15 | $25.73 | $25.81 | $25.71 | $25.78 | $18.91 | 16,459 |
| 2018-05-14 | $25.83 | $25.94 | $25.76 | $25.94 | $18.90 | 19,790 |
| 2018-05-11 | $25.82 | $25.92 | $25.75 | $25.75 | $18.76 | 27,197 |
| 2018-05-10 | $25.82 | $25.88 | $25.78 | $25.86 | $18.84 | 18,027 |
| 2018-05-09 | $25.80 | $25.81 | $25.73 | $25.81 | $18.81 | 21,270 |
| 2018-05-08 | $25.85 | $25.85 | $25.77 | $25.82 | $18.82 | 23,290 |
| 2018-05-07 | $25.80 | $25.90 | $25.66 | $25.79 | $18.79 | 44,148 |
| 2018-05-04 | $25.53 | $25.81 | $25.53 | $25.80 | $18.80 | 52,839 |
| 2018-05-03 | $25.56 | $25.56 | $25.47 | $25.52 | $18.60 | 24,202 |
| 2018-05-02 | $25.49 | $25.52 | $25.45 | $25.50 | $18.58 | 14,128 |
| 2018-05-01 | $25.43 | $25.57 | $25.35 | $25.54 | $18.61 | 25,632 |
| 2018-04-30 | $25.40 | $25.52 | $25.16 | $25.37 | $18.49 | 35,457 |
| 2018-04-27 | $25.28 | $25.39 | $25.28 | $25.32 | $18.45 | 17,108 |
| 2018-04-26 | $25.27 | $25.43 | $25.25 | $25.26 | $18.41 | 31,119 |
| 2018-04-25 | $25.43 | $25.43 | $25.18 | $25.27 | $18.42 | 30,893 |
| 2018-04-24 | $25.46 | $25.47 | $25.30 | $25.45 | $18.55 | 31,334 |
| 2018-04-23 | $25.40 | $25.51 | $25.30 | $25.40 | $18.51 | 40,086 |
| 2018-04-20 | $25.38 | $25.48 | $25.34 | $25.45 | $18.55 | 19,759 |
| 2018-04-19 | $25.45 | $25.47 | $25.34 | $25.36 | $18.48 | 26,613 |
| 2018-04-18 | $25.46 | $25.52 | $25.38 | $25.45 | $18.55 | 38,533 |
| 2018-04-17 | $25.59 | $25.60 | $25.37 | $25.47 | $18.56 | 72,029 |
| 2018-04-16 | $25.64 | $25.73 | $25.61 | $25.70 | $18.60 | 23,529 |
| 2018-04-13 | $25.70 | $25.73 | $25.60 | $25.63 | $18.55 | 26,401 |
| 2018-04-12 | $25.82 | $25.85 | $25.66 | $25.66 | $18.57 | 50,895 |
| 2018-04-11 | $25.75 | $25.86 | $25.74 | $25.80 | $18.68 | 38,777 |
| 2018-04-10 | $25.83 | $25.89 | $25.80 | $25.82 | $18.69 | 31,994 |
| 2018-04-09 | $25.83 | $25.90 | $25.79 | $25.86 | $18.72 | 32,186 |
| 2018-04-06 | $26.01 | $26.01 | $25.64 | $25.85 | $18.71 | 88,051 |
| 2018-04-05 | $25.85 | $26.01 | $25.82 | $25.97 | $18.80 | 34,415 |
| 2018-04-04 | $25.75 | $25.88 | $25.73 | $25.82 | $18.69 | 20,678 |
| 2018-04-03 | $25.86 | $25.92 | $25.76 | $25.80 | $18.68 | 17,023 |
| 2018-04-02 | $26.02 | $26.02 | $25.83 | $25.84 | $18.70 | 29,874 |
| 2018-03-29 | $25.85 | $26.03 | $25.75 | $26.03 | $18.84 | 35,369 |
| 2018-03-28 | $25.59 | $25.81 | $25.59 | $25.79 | $18.67 | 37,257 |
| 2018-03-27 | $25.57 | $25.78 | $25.57 | $25.72 | $18.62 | 27,820 |
| 2018-03-26 | $25.68 | $25.70 | $25.58 | $25.58 | $18.52 | 23,793 |
| 2018-03-23 | $25.69 | $25.78 | $25.63 | $25.67 | $18.58 | 25,768 |
| 2018-03-22 | $25.71 | $25.73 | $25.63 | $25.68 | $18.59 | 45,961 |
| 2018-03-21 | $25.89 | $25.93 | $25.67 | $25.72 | $18.62 | 28,722 |
| 2018-03-20 | $26.10 | $26.16 | $25.90 | $25.94 | $18.78 | 22,459 |
| 2018-03-19 | $26.31 | $26.36 | $26.14 | $26.14 | $18.80 | 33,940 |
| 2018-03-16 | $26.43 | $26.48 | $26.34 | $26.34 | $18.94 | 25,876 |
| 2018-03-15 | $26.53 | $26.77 | $26.41 | $26.42 | $19.00 | 53,862 |
| 2018-03-14 | $26.90 | $26.90 | $26.51 | $26.53 | $19.08 | 68,570 |
| 2018-03-13 | $26.83 | $26.91 | $26.82 | $26.84 | $19.30 | 16,253 |
| 2018-03-12 | $27.01 | $27.01 | $26.78 | $26.93 | $19.36 | 18,912 |
| 2018-03-09 | $26.65 | $26.98 | $26.65 | $26.98 | $19.40 | 46,034 |
| 2018-03-08 | $26.48 | $26.67 | $26.47 | $26.60 | $19.13 | 31,778 |
| 2018-03-07 | $26.32 | $26.47 | $26.32 | $26.44 | $19.01 | 16,891 |
| 2018-03-06 | $26.35 | $26.49 | $26.30 | $26.49 | $19.05 | 23,676 |
| 2018-03-05 | $26.25 | $26.40 | $26.25 | $26.30 | $18.91 | 18,437 |
| 2018-03-02 | $26.36 | $26.36 | $26.25 | $26.29 | $18.90 | 17,421 |
| 2018-03-01 | $26.57 | $26.57 | $26.27 | $26.28 | $18.90 | 22,759 |
| 2018-02-28 | $26.42 | $26.48 | $26.32 | $26.42 | $19.00 | 33,093 |
| 2018-02-27 | $26.31 | $26.43 | $26.25 | $26.36 | $18.95 | 32,240 |
| 2018-02-26 | $26.34 | $26.44 | $26.27 | $26.27 | $18.89 | 29,123 |
| 2018-02-23 | $26.34 | $26.34 | $26.22 | $26.30 | $18.91 | 15,959 |
| 2018-02-22 | $26.20 | $26.37 | $26.20 | $26.21 | $18.85 | 25,649 |
| 2018-02-21 | $26.18 | $26.39 | $26.09 | $26.27 | $18.89 | 41,535 |
| 2018-02-20 | $26.25 | $26.25 | $26.16 | $26.16 | $18.81 | 15,584 |
| 2018-02-16 | $26.08 | $26.36 | $26.08 | $26.36 | $18.95 | 39,421 |
| 2018-02-15 | $25.98 | $26.14 | $25.97 | $26.11 | $18.78 | 23,795 |
| 2018-02-14 | $25.98 | $26.05 | $25.90 | $25.94 | $18.65 | 25,563 |
| 2018-02-13 | $25.86 | $26.06 | $25.86 | $26.00 | $18.70 | 19,556 |
| 2018-02-12 | $26.07 | $26.20 | $25.99 | $26.15 | $18.68 | 31,851 |
| 2018-02-09 | $26.20 | $26.35 | $25.75 | $25.96 | $18.54 | 53,932 |
| 2018-02-08 | $26.33 | $26.50 | $26.20 | $26.20 | $18.72 | 48,276 |
| 2018-02-07 | $26.35 | $26.71 | $26.34 | $26.35 | $18.82 | 45,752 |
| 2018-02-06 | $26.20 | $26.45 | $25.72 | $26.33 | $18.81 | 87,763 |
| 2018-02-05 | $26.34 | $26.79 | $26.31 | $26.40 | $18.86 | 49,761 |
| 2018-02-02 | $26.42 | $26.50 | $26.31 | $26.38 | $18.84 | 37,679 |
| 2018-02-01 | $26.50 | $26.72 | $26.42 | $26.49 | $18.92 | 39,488 |
| 2018-01-31 | $26.32 | $26.51 | $26.32 | $26.51 | $18.94 | 49,335 |
| 2018-01-30 | $26.53 | $26.59 | $26.07 | $26.23 | $18.74 | 116,523 |
| 2018-01-29 | $27.00 | $27.00 | $26.60 | $26.62 | $19.02 | 107,466 |
| 2018-01-26 | $27.72 | $27.77 | $27.18 | $27.18 | $19.42 | 56,988 |
| 2018-01-25 | $27.70 | $27.94 | $27.63 | $27.67 | $19.77 | 31,033 |
| 2018-01-24 | $27.74 | $27.74 | $27.61 | $27.70 | $19.79 | 28,763 |
| 2018-01-23 | $27.58 | $27.74 | $27.58 | $27.73 | $19.81 | 22,274 |
| 2018-01-22 | $27.82 | $27.82 | $27.54 | $27.58 | $19.70 | 34,061 |
| 2018-01-19 | $27.78 | $27.88 | $27.60 | $27.71 | $19.79 | 23,327 |
| 2018-01-18 | $28.12 | $28.33 | $27.81 | $27.81 | $19.87 | 46,266 |
| 2018-01-17 | $28.27 | $28.39 | $28.13 | $28.13 | $20.09 | 19,301 |
| 2018-01-16 | $28.78 | $28.78 | $28.25 | $28.27 | $20.19 | 24,073 |
| 2018-01-12 | $28.94 | $28.94 | $28.74 | $28.81 | $20.46 | 21,777 |
| 2018-01-11 | $28.89 | $29.00 | $28.75 | $29.00 | $20.59 | 30,810 |
| 2018-01-10 | $28.68 | $28.90 | $28.46 | $28.89 | $20.51 | 25,899 |
| 2018-01-09 | $28.55 | $29.03 | $28.45 | $28.77 | $20.43 | 33,772 |
| 2018-01-08 | $28.59 | $28.59 | $28.40 | $28.40 | $20.16 | 34,279 |
| 2018-01-05 | $28.71 | $28.71 | $28.49 | $28.50 | $20.24 | 30,702 |
| 2018-01-04 | $28.35 | $28.79 | $28.35 | $28.79 | $20.44 | 16,980 |
| 2018-01-03 | $28.37 | $28.48 | $28.37 | $28.48 | $20.22 | 25,447 |
| 2018-01-02 | $28.29 | $28.38 | $28.24 | $28.29 | $20.09 | 16,294 |
| 2017-12-29 | $28.51 | $28.52 | $28.19 | $28.24 | $20.05 | 25,528 |
| 2017-12-28 | $28.30 | $28.39 | $28.24 | $28.39 | $20.16 | 15,398 |
| 2017-12-27 | $28.20 | $28.40 | $28.20 | $28.38 | $20.07 | 15,574 |
| 2017-12-26 | $28.32 | $28.33 | $28.14 | $28.15 | $19.91 | 20,586 |
| 2017-12-22 | $28.20 | $28.42 | $28.18 | $28.42 | $20.10 | 25,057 |
| 2017-12-21 | $28.17 | $28.26 | $28.11 | $28.20 | $19.95 | 18,292 |
| 2017-12-20 | $28.40 | $28.40 | $28.23 | $28.23 | $19.97 | 22,635 |
| 2017-12-19 | $28.46 | $28.51 | $28.20 | $28.24 | $19.97 | 14,035 |
| 2017-12-18 | $28.67 | $28.89 | $28.59 | $28.59 | $20.10 | 28,791 |
| 2017-12-15 | $28.49 | $28.79 | $28.48 | $28.57 | $20.08 | 35,220 |
| 2017-12-14 | $28.45 | $28.89 | $28.44 | $28.61 | $20.11 | 24,608 |
| 2017-12-13 | $28.30 | $28.64 | $28.15 | $28.54 | $20.06 | 20,907 |
| 2017-12-12 | $28.33 | $28.33 | $28.18 | $28.31 | $19.90 | 12,227 |
| 2017-12-11 | $28.44 | $29.00 | $28.08 | $28.28 | $19.88 | 24,043 |
| 2017-12-08 | $28.28 | $28.66 | $28.10 | $28.12 | $19.77 | 18,199 |
| 2017-12-07 | $28.34 | $28.48 | $28.34 | $28.38 | $19.95 | 19,783 |
| 2017-12-06 | $28.27 | $28.51 | $28.27 | $28.44 | $19.99 | 22,133 |
| 2017-12-05 | $28.21 | $28.40 | $28.15 | $28.28 | $19.88 | 28,995 |
| 2017-12-04 | $28.04 | $28.23 | $28.04 | $28.20 | $19.82 | 21,200 |
| 2017-12-01 | $27.96 | $28.12 | $27.92 | $28.12 | $19.77 | 21,773 |
| 2017-11-30 | $27.93 | $27.98 | $27.77 | $27.86 | $19.59 | 40,518 |
| 2017-11-29 | $27.83 | $27.96 | $27.83 | $27.93 | $19.63 | 22,191 |
| 2017-11-28 | $27.94 | $27.97 | $27.77 | $27.91 | $19.62 | 26,719 |
| 2017-11-27 | $27.90 | $27.92 | $27.84 | $27.84 | $19.57 | 12,664 |
| 2017-11-24 | $27.98 | $27.98 | $27.88 | $27.96 | $19.66 | 15,234 |
| 2017-11-22 | $27.74 | $27.89 | $27.74 | $27.86 | $19.58 | 16,917 |
| 2017-11-21 | $27.70 | $27.80 | $27.70 | $27.72 | $19.49 | 13,924 |
| 2017-11-20 | $27.74 | $27.82 | $27.67 | $27.68 | $19.46 | 15,583 |
| 2017-11-17 | $27.69 | $27.78 | $27.66 | $27.73 | $19.49 | 28,534 |
| 2017-11-16 | $27.72 | $27.80 | $27.71 | $27.79 | $19.54 | 13,353 |
| 2017-11-15 | $27.71 | $27.75 | $27.63 | $27.63 | $19.42 | 15,059 |
| 2017-11-14 | $27.99 | $28.12 | $27.74 | $27.75 | $19.51 | 16,595 |
| 2017-11-13 | $28.22 | $28.30 | $28.12 | $28.12 | $19.65 | 21,723 |
| 2017-11-10 | $28.35 | $28.35 | $28.19 | $28.26 | $19.74 | 10,041 |
| 2017-11-09 | $28.19 | $28.34 | $28.15 | $28.25 | $19.74 | 26,477 |
| 2017-11-08 | $28.16 | $28.26 | $28.16 | $28.23 | $19.72 | 7,702 |
| 2017-11-07 | $28.12 | $28.15 | $28.10 | $28.15 | $19.67 | 18,062 |
| 2017-11-06 | $28.17 | $28.19 | $28.10 | $28.10 | $19.63 | 18,378 |
| 2017-11-03 | $28.23 | $28.30 | $28.20 | $28.20 | $19.70 | 19,915 |
| 2017-11-02 | $28.23 | $28.35 | $28.23 | $28.33 | $19.79 | 11,196 |
| 2017-11-01 | $28.45 | $28.45 | $28.21 | $28.27 | $19.75 | 31,796 |
| 2017-10-31 | $28.05 | $28.29 | $28.02 | $28.29 | $19.77 | 22,653 |
| 2017-10-30 | $27.73 | $27.98 | $27.73 | $27.94 | $19.52 | 37,237 |
| 2017-10-27 | $27.79 | $27.82 | $27.69 | $27.72 | $19.37 | 42,654 |
| 2017-10-26 | $27.72 | $27.81 | $27.72 | $27.75 | $19.39 | 24,801 |
| 2017-10-25 | $27.96 | $27.98 | $27.64 | $27.68 | $19.34 | 24,718 |
| 2017-10-24 | $28.02 | $28.09 | $27.98 | $28.00 | $19.56 | 17,966 |
| 2017-10-23 | $28.00 | $28.07 | $27.97 | $27.99 | $19.56 | 24,809 |
| 2017-10-20 | $28.00 | $28.10 | $27.97 | $28.00 | $19.56 | 22,530 |
| 2017-10-19 | $28.22 | $28.24 | $28.02 | $28.03 | $19.58 | 14,708 |
| 2017-10-18 | $28.33 | $28.33 | $28.21 | $28.21 | $19.71 | 14,343 |
| 2017-10-17 | $28.49 | $28.49 | $28.32 | $28.35 | $19.81 | 17,923 |
| 2017-10-16 | $28.65 | $28.72 | $28.55 | $28.55 | $19.83 | 17,864 |
| 2017-10-13 | $28.80 | $28.86 | $28.61 | $28.61 | $19.87 | 100,418 |
| 2017-10-12 | $28.69 | $28.83 | $28.69 | $28.70 | $19.93 | 28,732 |
| 2017-10-11 | $28.90 | $28.90 | $28.62 | $28.68 | $19.92 | 15,827 |
| 2017-10-10 | $28.24 | $28.61 | $28.24 | $28.52 | $19.81 | 24,215 |
| 2017-10-09 | $28.21 | $28.36 | $28.19 | $28.34 | $19.68 | 11,663 |
| 2017-10-06 | $28.30 | $28.30 | $28.19 | $28.20 | $19.58 | 9,591 |
| 2017-10-05 | $28.32 | $28.43 | $28.32 | $28.33 | $19.67 | 15,465 |
| 2017-10-04 | $28.35 | $28.43 | $28.33 | $28.39 | $19.72 | 18,699 |
| 2017-10-03 | $28.21 | $28.37 | $28.21 | $28.36 | $19.69 | 19,616 |
| 2017-10-02 | $28.43 | $28.43 | $28.25 | $28.36 | $19.69 | 16,416 |
| 2017-09-29 | $28.29 | $28.29 | $28.12 | $28.25 | $19.62 | 30,408 |
| 2017-09-28 | $27.96 | $28.06 | $27.85 | $28.06 | $19.49 | 12,516 |
| 2017-09-27 | $27.82 | $27.98 | $27.82 | $27.96 | $19.42 | 14,994 |
| 2017-09-26 | $27.77 | $27.96 | $27.75 | $27.96 | $19.42 | 19,534 |
| 2017-09-25 | $27.85 | $27.85 | $27.76 | $27.81 | $19.31 | 17,035 |
| 2017-09-22 | $27.80 | $27.88 | $27.71 | $27.84 | $19.33 | 25,825 |
| 2017-09-21 | $27.79 | $27.80 | $27.70 | $27.79 | $19.30 | 11,806 |
| 2017-09-20 | $27.67 | $27.80 | $27.67 | $27.79 | $19.30 | 24,808 |
| 2017-09-19 | $27.64 | $27.75 | $27.60 | $27.75 | $19.27 | 23,675 |
| 2017-09-18 | $27.82 | $27.91 | $27.78 | $27.80 | $19.19 | 33,654 |
| 2017-09-15 | $27.68 | $27.87 | $27.68 | $27.80 | $19.19 | 23,615 |
| 2017-09-14 | $27.70 | $27.85 | $27.66 | $27.78 | $19.17 | 36,355 |
| 2017-09-13 | $27.80 | $27.85 | $27.73 | $27.76 | $19.16 | 18,391 |
| 2017-09-12 | $27.68 | $27.81 | $27.68 | $27.77 | $19.17 | 17,966 |
| 2017-09-11 | $27.81 | $27.82 | $27.62 | $27.72 | $19.13 | 29,428 |
| 2017-09-08 | $27.71 | $27.78 | $27.55 | $27.55 | $19.01 | 24,676 |
| 2017-09-07 | $27.84 | $27.98 | $27.71 | $27.71 | $19.13 | 23,825 |
| 2017-09-06 | $27.78 | $27.95 | $27.78 | $27.87 | $19.24 | 18,565 |
| 2017-09-05 | $28.04 | $28.10 | $27.78 | $27.84 | $19.21 | 16,962 |
| 2017-09-01 | $28.00 | $28.16 | $27.91 | $28.04 | $19.35 | 12,605 |
| 2017-08-31 | $27.92 | $27.95 | $27.81 | $27.95 | $19.29 | 19,949 |
| 2017-08-30 | $27.70 | $27.86 | $27.70 | $27.82 | $19.20 | 10,822 |
| 2017-08-29 | $27.74 | $27.82 | $27.73 | $27.73 | $19.14 | 14,361 |
| 2017-08-28 | $27.83 | $27.91 | $27.74 | $27.78 | $19.17 | 18,308 |
| 2017-08-25 | $27.77 | $27.84 | $27.72 | $27.84 | $19.21 | 12,965 |
| 2017-08-24 | $27.82 | $27.83 | $27.77 | $27.78 | $19.17 | 9,687 |
| 2017-08-23 | $27.91 | $27.91 | $27.78 | $27.82 | $19.20 | 10,369 |
| 2017-08-22 | $27.78 | $27.94 | $27.77 | $27.91 | $19.26 | 20,194 |
| 2017-08-21 | $27.85 | $27.89 | $27.75 | $27.78 | $19.17 | 17,546 |
| 2017-08-18 | $27.85 | $28.00 | $27.80 | $27.90 | $19.26 | 29,078 |
| 2017-08-17 | $28.00 | $28.13 | $27.82 | $27.85 | $19.22 | 23,326 |
| 2017-08-16 | $28.16 | $28.19 | $28.08 | $28.16 | $19.44 | 28,430 |
| 2017-08-15 | $27.96 | $28.21 | $27.88 | $28.14 | $19.42 | 20,821 |
| 2017-08-14 | $27.67 | $28.34 | $27.67 | $28.08 | $19.26 | 34,086 |
| 2017-08-11 | $27.25 | $27.86 | $27.03 | $27.74 | $19.03 | 47,363 |
| 2017-08-10 | $28.25 | $28.25 | $27.24 | $27.47 | $18.84 | 45,623 |
| 2017-08-09 | $28.35 | $28.44 | $28.26 | $28.30 | $19.41 | 18,644 |
| 2017-08-08 | $28.79 | $28.96 | $28.32 | $28.41 | $19.49 | 71,167 |
| 2017-08-07 | $28.75 | $28.94 | $28.75 | $28.78 | $19.74 | 14,266 |
| 2017-08-04 | $28.96 | $28.98 | $28.75 | $28.75 | $19.72 | 21,287 |
| 2017-08-03 | $29.11 | $29.16 | $28.92 | $28.98 | $19.88 | 25,586 |
| 2017-08-02 | $28.76 | $29.15 | $28.76 | $29.15 | $20.00 | 28,144 |
| 2017-08-01 | $28.91 | $28.91 | $28.71 | $28.78 | $19.74 | 34,148 |
| 2017-07-31 | $28.89 | $28.91 | $28.59 | $28.71 | $19.69 | 43,612 |
| 2017-07-28 | $28.60 | $28.88 | $28.48 | $28.88 | $19.81 | 24,065 |
| 2017-07-27 | $28.50 | $28.60 | $28.40 | $28.56 | $19.59 | 16,645 |
| 2017-07-26 | $28.45 | $28.54 | $28.45 | $28.54 | $19.58 | 13,131 |
| 2017-07-25 | $28.46 | $28.56 | $28.37 | $28.52 | $19.56 | 22,942 |
| 2017-07-24 | $28.50 | $28.50 | $28.31 | $28.40 | $19.48 | 17,204 |
| 2017-07-21 | $28.61 | $28.61 | $28.40 | $28.47 | $19.53 | 29,108 |
| 2017-07-20 | $28.50 | $28.51 | $28.43 | $28.50 | $19.55 | 14,550 |
| 2017-07-19 | $28.49 | $28.50 | $28.42 | $28.49 | $19.54 | 11,935 |
| 2017-07-18 | $28.50 | $28.51 | $28.30 | $28.51 | $19.56 | 36,839 |
| 2017-07-17 | $28.45 | $28.48 | $28.37 | $28.44 | $19.39 | 17,954 |
| 2017-07-14 | $28.30 | $28.48 | $28.30 | $28.43 | $19.39 | 16,406 |
| 2017-07-13 | $28.46 | $28.47 | $28.21 | $28.26 | $19.27 | 21,952 |
| 2017-07-12 | $28.44 | $28.50 | $28.39 | $28.46 | $19.41 | 16,374 |
| 2017-07-11 | $28.44 | $28.44 | $28.31 | $28.44 | $19.39 | 16,996 |
| 2017-07-10 | $28.42 | $28.44 | $28.32 | $28.44 | $19.39 | 48,782 |
| 2017-07-07 | $28.23 | $28.33 | $28.19 | $28.26 | $19.27 | 24,704 |
| 2017-07-06 | $28.19 | $28.41 | $28.19 | $28.40 | $19.37 | 21,605 |
| 2017-07-05 | $28.40 | $28.40 | $28.27 | $28.36 | $19.34 | 23,748 |
| 2017-07-03 | $28.42 | $28.42 | $28.35 | $28.42 | $19.38 | 11,158 |
| 2017-06-30 | $28.23 | $28.42 | $28.12 | $28.40 | $19.37 | 34,190 |
| 2017-06-29 | $28.13 | $28.20 | $28.06 | $28.16 | $19.20 | 24,292 |
| 2017-06-28 | $28.25 | $28.34 | $28.14 | $28.15 | $19.19 | 21,715 |
| 2017-06-27 | $28.21 | $28.28 | $28.16 | $28.21 | $19.24 | 28,667 |
| 2017-06-26 | $28.15 | $28.22 | $28.15 | $28.15 | $19.19 | 24,461 |
| 2017-06-23 | $28.19 | $28.19 | $27.99 | $28.15 | $19.19 | 13,912 |
| 2017-06-22 | $28.33 | $28.33 | $27.99 | $28.15 | $19.19 | 19,765 |
| 2017-06-21 | $28.42 | $28.42 | $28.10 | $28.12 | $19.17 | 25,090 |
| 2017-06-20 | $28.33 | $28.52 | $28.22 | $28.37 | $19.34 | 18,871 |
| 2017-06-19 | $28.25 | $28.47 | $28.18 | $28.44 | $19.27 | 18,156 |
| 2017-06-16 | $28.20 | $28.27 | $28.17 | $28.27 | $19.16 | 43,171 |
| 2017-06-15 | $28.22 | $28.22 | $28.15 | $28.18 | $19.10 | 9,749 |
| 2017-06-14 | $28.24 | $28.24 | $28.11 | $28.22 | $19.13 | 17,117 |
| 2017-06-13 | $27.86 | $28.21 | $27.86 | $28.21 | $19.12 | 22,238 |
| 2017-06-12 | $27.95 | $27.98 | $27.89 | $27.96 | $18.95 | 15,216 |
| 2017-06-09 | $27.95 | $28.00 | $27.92 | $27.99 | $18.97 | 23,606 |
| 2017-06-08 | $27.93 | $27.98 | $27.88 | $27.95 | $18.94 | 22,417 |
| 2017-06-07 | $27.97 | $28.01 | $27.94 | $27.97 | $18.95 | 18,005 |
| 2017-06-06 | $28.07 | $28.11 | $27.98 | $28.00 | $18.98 | 22,006 |
| 2017-06-05 | $28.15 | $28.21 | $28.01 | $28.12 | $19.06 | 27,944 |
| 2017-06-02 | $28.15 | $28.22 | $28.02 | $28.08 | $19.03 | 13,148 |
| 2017-06-01 | $28.09 | $28.23 | $28.06 | $28.19 | $19.10 | 21,226 |
| 2017-05-31 | $28.09 | $28.10 | $27.87 | $27.96 | $18.95 | 31,038 |
| 2017-05-30 | $27.91 | $28.08 | $27.91 | $28.01 | $18.98 | 17,919 |
| 2017-05-26 | $27.97 | $27.97 | $27.88 | $27.96 | $18.95 | 10,514 |
| 2017-05-25 | $27.83 | $27.89 | $27.82 | $27.85 | $18.88 | 7,358 |
| 2017-05-24 | $27.84 | $27.89 | $27.80 | $27.84 | $18.87 | 22,113 |
| 2017-05-23 | $27.90 | $27.90 | $27.79 | $27.80 | $18.84 | 17,102 |
| 2017-05-22 | $27.79 | $27.88 | $27.71 | $27.86 | $18.88 | 33,203 |
| 2017-05-19 | $27.53 | $27.69 | $27.53 | $27.64 | $18.73 | 10,978 |
| 2017-05-18 | $27.45 | $27.64 | $27.45 | $27.57 | $18.69 | 15,307 |
| 2017-05-17 | $27.54 | $27.70 | $27.54 | $27.61 | $18.71 | 11,245 |
| 2017-05-16 | $27.58 | $27.75 | $27.51 | $27.72 | $18.79 | 21,475 |
| 2017-05-15 | $27.52 | $27.89 | $27.48 | $27.86 | $18.77 | 34,268 |
| 2017-05-12 | $27.58 | $27.59 | $27.50 | $27.51 | $18.53 | 12,574 |
| 2017-05-11 | $27.89 | $27.91 | $27.35 | $27.45 | $18.49 | 47,204 |
| 2017-05-10 | $27.83 | $27.97 | $27.83 | $27.92 | $18.80 | 21,529 |
| 2017-05-09 | $27.98 | $27.98 | $27.87 | $27.93 | $18.81 | 24,204 |
| 2017-05-08 | $27.68 | $27.99 | $27.51 | $27.92 | $18.81 | 15,311 |
| 2017-05-05 | $27.66 | $27.82 | $27.60 | $27.73 | $18.68 | 16,056 |
| 2017-05-04 | $27.55 | $27.62 | $27.38 | $27.62 | $18.60 | 23,764 |
| 2017-05-03 | $27.38 | $27.55 | $27.33 | $27.43 | $18.48 | 32,968 |
| 2017-05-02 | $27.28 | $27.40 | $27.23 | $27.23 | $18.34 | 37,892 |
| 2017-05-01 | $27.39 | $27.39 | $27.16 | $27.18 | $18.31 | 24,139 |
| 2017-04-28 | $27.12 | $27.19 | $27.07 | $27.10 | $18.25 | 46,093 |
| 2017-04-27 | $26.86 | $27.06 | $26.84 | $26.98 | $18.17 | 41,017 |
| 2017-04-26 | $26.88 | $26.94 | $26.86 | $26.90 | $18.12 | 15,888 |
| 2017-04-25 | $26.95 | $27.00 | $26.87 | $26.87 | $18.10 | 27,229 |
| 2017-04-24 | $26.86 | $26.94 | $26.79 | $26.94 | $18.15 | 31,377 |
| 2017-04-21 | $26.67 | $26.79 | $26.55 | $26.76 | $18.03 | 48,681 |
| 2017-04-20 | $26.76 | $26.91 | $26.73 | $26.84 | $18.08 | 11,937 |
| 2017-04-19 | $26.85 | $26.92 | $26.76 | $26.77 | $18.03 | 28,319 |
| 2017-04-18 | $26.71 | $26.91 | $26.71 | $26.89 | $18.11 | 13,572 |
| 2017-04-17 | $26.85 | $26.98 | $26.80 | $26.87 | $17.98 | 26,257 |
| 2017-04-13 | $26.94 | $27.10 | $26.82 | $26.83 | $17.96 | 21,421 |
| 2017-04-12 | $27.15 | $27.20 | $26.93 | $26.98 | $18.06 | 54,129 |
| 2017-04-11 | $27.01 | $27.20 | $27.01 | $27.14 | $18.17 | 34,420 |
| 2017-04-10 | $27.02 | $27.10 | $26.98 | $27.06 | $18.11 | 27,417 |
| 2017-04-07 | $26.93 | $27.05 | $26.84 | $27.05 | $18.10 | 19,014 |
| 2017-04-06 | $26.86 | $26.97 | $26.80 | $26.88 | $17.99 | 15,987 |
| 2017-04-05 | $26.96 | $26.96 | $26.80 | $26.86 | $17.98 | 15,549 |
| 2017-04-04 | $26.80 | $26.95 | $26.78 | $26.94 | $18.03 | 36,321 |
| 2017-04-03 | $26.71 | $27.02 | $26.61 | $26.78 | $17.92 | 25,707 |
| 2017-03-31 | $26.45 | $26.60 | $26.45 | $26.53 | $17.76 | 32,108 |
| 2017-03-30 | $26.41 | $26.48 | $26.37 | $26.45 | $17.70 | 30,599 |
| 2017-03-29 | $26.47 | $26.47 | $26.36 | $26.40 | $17.67 | 35,002 |
| 2017-03-28 | $26.43 | $26.49 | $26.39 | $26.40 | $17.67 | 37,875 |
| 2017-03-27 | $26.50 | $26.50 | $26.29 | $26.41 | $17.68 | 32,385 |
| 2017-03-24 | $26.71 | $26.71 | $26.48 | $26.52 | $17.75 | 26,194 |
| 2017-03-23 | $26.62 | $26.71 | $26.58 | $26.68 | $17.86 | 33,447 |
| 2017-03-22 | $26.53 | $26.67 | $26.49 | $26.59 | $17.80 | 47,558 |
| 2017-03-21 | $26.82 | $26.87 | $26.48 | $26.53 | $17.76 | 23,737 |
| 2017-03-20 | $26.90 | $27.06 | $26.81 | $27.06 | $17.99 | 54,645 |
| 2017-03-17 | $26.55 | $26.81 | $26.52 | $26.80 | $17.82 | 30,515 |
| 2017-03-16 | $26.36 | $26.52 | $26.22 | $26.52 | $17.64 | 29,629 |
| 2017-03-15 | $26.01 | $26.29 | $25.95 | $26.25 | $17.46 | 30,491 |
| 2017-03-14 | $25.82 | $26.02 | $25.82 | $25.91 | $17.23 | 14,635 |
| 2017-03-13 | $25.96 | $26.07 | $25.86 | $25.88 | $17.21 | 39,722 |
| 2017-03-10 | $25.81 | $26.08 | $25.76 | $26.08 | $17.34 | 38,686 |
| 2017-03-09 | $26.16 | $26.25 | $25.73 | $25.76 | $17.13 | 51,560 |
| 2017-03-08 | $26.47 | $26.51 | $26.24 | $26.24 | $17.45 | 53,782 |
| 2017-03-07 | $26.55 | $26.57 | $26.47 | $26.50 | $17.62 | 14,588 |
| 2017-03-06 | $26.55 | $26.64 | $26.47 | $26.60 | $17.69 | 25,624 |
| 2017-03-03 | $26.52 | $26.65 | $26.52 | $26.54 | $17.65 | 17,093 |
| 2017-03-02 | $26.52 | $26.86 | $26.52 | $26.56 | $17.66 | 28,802 |
| 2017-03-01 | $26.53 | $26.60 | $26.52 | $26.56 | $17.66 | 33,997 |
| 2017-02-28 | $26.64 | $26.66 | $26.51 | $26.59 | $17.68 | 34,136 |
| 2017-02-27 | $26.57 | $26.67 | $26.52 | $26.57 | $17.67 | 22,040 |
| 2017-02-24 | $26.59 | $26.59 | $26.52 | $26.57 | $17.67 | 24,436 |
| 2017-02-23 | $26.51 | $26.62 | $26.50 | $26.59 | $17.68 | 41,163 |
| 2017-02-22 | $26.40 | $26.55 | $26.40 | $26.47 | $17.60 | 38,791 |
| 2017-02-21 | $26.43 | $26.50 | $26.35 | $26.44 | $17.58 | 19,579 |
| 2017-02-17 | $26.44 | $26.50 | $26.35 | $26.44 | $17.58 | 30,052 |
| 2017-02-16 | $26.36 | $26.44 | $26.30 | $26.30 | $17.49 | 46,854 |
| 2017-02-15 | $26.39 | $26.52 | $26.34 | $26.35 | $17.52 | 46,768 |
| 2017-02-14 | $26.48 | $26.59 | $26.36 | $26.41 | $17.56 | 54,999 |
| 2017-02-13 | $26.85 | $26.86 | $26.63 | $26.70 | $17.64 | 65,505 |
| 2017-02-10 | $26.80 | $26.87 | $26.72 | $26.74 | $17.67 | 47,747 |
| 2017-02-09 | $26.78 | $26.91 | $26.76 | $26.84 | $17.73 | 97,072 |
| 2017-02-08 | $26.77 | $26.83 | $26.68 | $26.76 | $17.68 | 37,699 |
| 2017-02-07 | $26.78 | $26.83 | $26.67 | $26.74 | $17.67 | 41,325 |
| 2017-02-06 | $26.77 | $26.83 | $26.75 | $26.76 | $17.68 | 22,309 |
| 2017-02-03 | $26.68 | $26.89 | $26.66 | $26.75 | $17.67 | 33,216 |
| 2017-02-02 | $26.65 | $26.75 | $26.52 | $26.75 | $17.67 | 36,576 |
| 2017-02-01 | $26.65 | $26.65 | $26.51 | $26.60 | $17.57 | 48,536 |
| 2017-01-31 | $26.52 | $26.64 | $26.45 | $26.59 | $17.57 | 40,990 |
| 2017-01-30 | $26.47 | $26.51 | $26.35 | $26.51 | $17.52 | 44,010 |
| 2017-01-27 | $26.57 | $26.64 | $26.48 | $26.50 | $17.51 | 60,582 |
| 2017-01-26 | $26.53 | $26.64 | $26.52 | $26.57 | $17.55 | 61,306 |
| 2017-01-25 | $26.95 | $26.99 | $26.51 | $26.57 | $17.55 | 151,175 |
| 2017-01-24 | $27.01 | $27.17 | $26.97 | $26.98 | $17.83 | 22,035 |
| 2017-01-23 | $27.00 | $27.17 | $26.94 | $27.11 | $17.91 | 31,430 |
| 2017-01-20 | $27.14 | $27.14 | $26.71 | $26.93 | $17.79 | 69,056 |
| 2017-01-19 | $27.24 | $27.25 | $26.98 | $27.11 | $17.91 | 21,836 |
| 2017-01-18 | $27.30 | $27.33 | $27.10 | $27.15 | $17.94 | 60,530 |
| 2017-01-17 | $27.35 | $27.59 | $27.15 | $27.30 | $18.04 | 74,168 |
| 2017-01-13 | $27.23 | $27.65 | $27.16 | $27.44 | $18.02 | 42,286 |
| 2017-01-12 | $27.08 | $27.12 | $26.97 | $27.05 | $17.76 | 42,655 |
| 2017-01-11 | $27.08 | $27.26 | $27.00 | $27.22 | $17.87 | 32,951 |
| 2017-01-10 | $26.90 | $27.28 | $26.84 | $27.18 | $17.85 | 15,020 |
| 2017-01-09 | $26.71 | $27.11 | $26.71 | $26.92 | $17.67 | 61,771 |
| 2017-01-06 | $26.69 | $26.81 | $26.50 | $26.65 | $17.50 | 36,427 |
| 2017-01-05 | $26.56 | $26.68 | $26.45 | $26.66 | $17.50 | 16,051 |
| 2017-01-04 | $26.62 | $26.87 | $26.42 | $26.56 | $17.44 | 55,461 |
| 2017-01-03 | $26.24 | $26.70 | $26.10 | $26.50 | $17.40 | 37,863 |
| 2016-12-30 | $26.18 | $26.27 | $26.04 | $26.15 | $17.17 | 52,025 |
| 2016-12-29 | $25.90 | $26.19 | $25.85 | $26.05 | $17.10 | 41,905 |
| 2016-12-28 | $25.78 | $26.17 | $25.58 | $25.85 | $16.97 | 41,188 |
| 2016-12-27 | $26.25 | $26.29 | $25.92 | $26.05 | $16.85 | 56,521 |
| 2016-12-23 | $26.07 | $26.32 | $26.07 | $26.18 | $16.94 | 18,331 |
| 2016-12-22 | $25.90 | $26.13 | $25.83 | $26.02 | $16.83 | 31,027 |
| 2016-12-21 | $25.83 | $25.85 | $25.73 | $25.76 | $16.67 | 29,063 |
| 2016-12-20 | $25.64 | $25.80 | $25.64 | $25.67 | $16.61 | 34,747 |
| 2016-12-19 | $25.74 | $25.78 | $25.68 | $25.72 | $16.64 | 16,081 |
| 2016-12-16 | $25.57 | $25.72 | $25.56 | $25.70 | $16.63 | 19,484 |
| 2016-12-15 | $25.48 | $25.67 | $25.48 | $25.57 | $16.54 | 26,977 |
| 2016-12-14 | $25.48 | $25.70 | $25.48 | $25.56 | $16.54 | 18,176 |
| 2016-12-13 | $25.53 | $25.71 | $25.51 | $25.51 | $16.50 | 14,697 |
| 2016-12-12 | $25.75 | $25.80 | $25.49 | $25.49 | $16.49 | 44,690 |
| 2016-12-09 | $25.88 | $26.04 | $25.67 | $25.79 | $16.69 | 41,818 |
| 2016-12-08 | $25.91 | $26.04 | $25.70 | $26.03 | $16.73 | 40,702 |
| 2016-12-07 | $26.00 | $26.16 | $25.82 | $26.15 | $16.81 | 23,558 |
| 2016-12-06 | $25.85 | $25.98 | $25.66 | $25.97 | $16.69 | 47,704 |
| 2016-12-05 | $25.56 | $25.95 | $25.56 | $25.83 | $16.60 | 23,498 |
| 2016-12-02 | $25.53 | $25.77 | $25.53 | $25.63 | $16.47 | 30,743 |
| 2016-12-01 | $25.47 | $25.89 | $25.37 | $25.69 | $16.51 | 30,084 |
| 2016-11-30 | $25.59 | $25.63 | $25.45 | $25.53 | $16.41 | 41,808 |
| 2016-11-29 | $25.58 | $25.81 | $25.58 | $25.64 | $16.48 | 39,893 |
| 2016-11-28 | $25.58 | $25.97 | $25.50 | $25.74 | $16.54 | 52,527 |
| 2016-11-25 | $25.46 | $25.58 | $25.46 | $25.54 | $16.41 | 11,050 |
| 2016-11-23 | $25.55 | $25.68 | $25.42 | $25.50 | $16.39 | 39,422 |
| 2016-11-22 | $25.80 | $25.89 | $25.57 | $25.67 | $16.50 | 50,967 |
| 2016-11-21 | $25.22 | $25.87 | $25.17 | $25.61 | $16.46 | 66,688 |
| 2016-11-18 | $25.16 | $25.23 | $24.99 | $25.07 | $16.11 | 64,437 |
| 2016-11-17 | $25.54 | $25.56 | $25.21 | $25.21 | $16.20 | 55,740 |
| 2016-11-16 | $25.30 | $25.65 | $25.30 | $25.39 | $16.32 | 42,676 |
| 2016-11-15 | $25.06 | $25.68 | $25.04 | $25.51 | $16.29 | 56,821 |
| 2016-11-14 | $25.11 | $25.33 | $24.82 | $25.02 | $15.97 | 147,142 |
| 2016-11-11 | $25.83 | $25.83 | $25.10 | $25.31 | $16.16 | 98,715 |
| 2016-11-10 | $26.80 | $26.80 | $25.93 | $25.93 | $16.55 | 66,509 |
| 2016-11-09 | $26.55 | $26.94 | $26.50 | $26.81 | $17.12 | 66,279 |
| 2016-11-08 | $26.90 | $27.12 | $26.90 | $27.11 | $17.31 | 31,011 |
| 2016-11-07 | $27.09 | $27.10 | $26.83 | $26.84 | $17.13 | 32,925 |
| 2016-11-04 | $26.65 | $27.10 | $26.47 | $26.68 | $17.03 | 22,550 |
| 2016-11-03 | $26.87 | $26.87 | $26.63 | $26.65 | $17.01 | 31,096 |
| 2016-11-02 | $27.07 | $27.08 | $26.77 | $26.88 | $17.16 | 41,148 |
| 2016-11-01 | $27.36 | $27.36 | $26.94 | $27.14 | $17.33 | 42,026 |
| 2016-10-31 | $27.39 | $27.58 | $27.21 | $27.29 | $17.42 | 42,329 |
| 2016-10-28 | $26.95 | $27.31 | $26.93 | $27.28 | $17.42 | 47,289 |
| 2016-10-27 | $27.01 | $27.07 | $26.75 | $27.01 | $17.24 | 44,958 |
| 2016-10-26 | $26.60 | $26.96 | $26.54 | $26.94 | $17.20 | 40,667 |
| 2016-10-25 | $26.48 | $26.62 | $26.42 | $26.60 | $16.98 | 30,837 |
| 2016-10-24 | $26.54 | $26.69 | $26.51 | $26.51 | $16.92 | 25,671 |
| 2016-10-21 | $26.63 | $26.65 | $26.52 | $26.55 | $16.95 | 17,785 |
| 2016-10-20 | $26.66 | $26.92 | $26.53 | $26.53 | $16.94 | 27,676 |
| 2016-10-19 | $26.70 | $26.70 | $26.40 | $26.66 | $17.02 | 28,991 |
| 2016-10-18 | $26.50 | $26.63 | $26.25 | $26.57 | $16.96 | 20,460 |
| 2016-10-17 | $26.75 | $26.86 | $26.48 | $26.48 | $16.80 | 34,302 |
| 2016-10-14 | $26.72 | $26.84 | $26.57 | $26.57 | $16.85 | 25,621 |
| 2016-10-13 | $26.39 | $26.71 | $26.24 | $26.70 | $16.94 | 27,472 |
| 2016-10-12 | $26.50 | $26.55 | $26.38 | $26.50 | $16.81 | 30,092 |
| 2016-10-11 | $26.90 | $26.90 | $26.52 | $26.60 | $16.87 | 38,349 |
| 2016-10-10 | $26.87 | $26.87 | $26.69 | $26.83 | $17.02 | 34,061 |
| 2016-10-07 | $26.53 | $26.81 | $26.53 | $26.74 | $16.96 | 22,372 |
| 2016-10-06 | $26.89 | $26.89 | $26.49 | $26.65 | $16.90 | 48,460 |
| 2016-10-05 | $26.90 | $26.90 | $26.68 | $26.76 | $16.97 | 54,145 |
| 2016-10-04 | $26.89 | $26.97 | $26.69 | $26.74 | $16.96 | 31,867 |
| 2016-10-03 | $26.90 | $26.95 | $26.83 | $26.93 | $17.08 | 24,529 |
| 2016-09-30 | $26.55 | $26.89 | $26.50 | $26.82 | $17.01 | 47,141 |
| 2016-09-29 | $26.88 | $26.88 | $26.28 | $26.44 | $16.77 | 63,201 |
| 2016-09-28 | $26.91 | $26.94 | $26.68 | $26.82 | $17.01 | 55,858 |
| 2016-09-27 | $26.68 | $27.04 | $26.57 | $26.91 | $17.07 | 74,870 |
| 2016-09-26 | $26.96 | $26.99 | $26.68 | $26.73 | $16.95 | 71,307 |
| 2016-09-23 | $27.27 | $27.27 | $26.95 | $26.96 | $17.10 | 38,008 |
| 2016-09-22 | $27.24 | $27.37 | $27.13 | $27.20 | $17.25 | 52,026 |
| 2016-09-21 | $26.70 | $27.08 | $26.65 | $26.98 | $17.11 | 60,528 |
| 2016-09-20 | $26.96 | $26.96 | $26.70 | $26.72 | $16.95 | 47,021 |
| 2016-09-19 | $27.10 | $27.11 | $26.85 | $27.06 | $17.05 | 36,965 |
| 2016-09-16 | $26.94 | $27.05 | $26.93 | $27.01 | $17.02 | 20,001 |
| 2016-09-15 | $27.01 | $27.18 | $26.90 | $26.90 | $16.95 | 30,670 |
| 2016-09-14 | $27.03 | $27.16 | $26.69 | $26.90 | $16.95 | 56,476 |
| 2016-09-13 | $27.54 | $27.84 | $27.00 | $27.06 | $17.05 | 65,110 |
| 2016-09-12 | $27.77 | $27.95 | $27.54 | $27.56 | $17.37 | 37,391 |
| 2016-09-09 | $28.18 | $28.18 | $27.56 | $27.59 | $17.39 | 65,337 |
| 2016-09-08 | $27.98 | $28.32 | $27.90 | $28.30 | $17.84 | 66,545 |
| 2016-09-07 | $27.85 | $27.94 | $27.82 | $27.91 | $17.59 | 22,124 |
| 2016-09-06 | $27.86 | $27.93 | $27.67 | $27.69 | $17.45 | 35,182 |
| 2016-09-02 | $27.78 | $27.97 | $27.75 | $27.78 | $17.51 | 24,781 |
| 2016-09-01 | $27.77 | $27.77 | $27.57 | $27.72 | $17.47 | 23,084 |
| 2016-08-31 | $27.58 | $27.73 | $27.54 | $27.73 | $17.48 | 37,772 |
| 2016-08-30 | $27.71 | $27.71 | $27.54 | $27.55 | $17.36 | 31,939 |
| 2016-08-29 | $27.70 | $27.73 | $27.59 | $27.62 | $17.41 | 23,720 |
| 2016-08-26 | $27.66 | $27.99 | $27.66 | $27.68 | $17.44 | 38,850 |
| 2016-08-25 | $27.71 | $27.81 | $27.56 | $27.73 | $17.48 | 47,868 |
| 2016-08-24 | $27.87 | $27.96 | $27.69 | $27.71 | $17.46 | 52,265 |
| 2016-08-23 | $28.28 | $28.37 | $27.83 | $27.89 | $17.58 | 55,752 |
| 2016-08-22 | $28.10 | $28.35 | $28.07 | $28.19 | $17.77 | 33,042 |
| 2016-08-19 | $28.05 | $28.14 | $28.00 | $28.12 | $17.72 | 23,530 |
| 2016-08-18 | $28.15 | $28.20 | $28.00 | $28.08 | $17.70 | 46,021 |
| 2016-08-17 | $28.14 | $28.37 | $28.00 | $28.36 | $17.76 | 57,687 |
| 2016-08-16 | $28.14 | $28.18 | $27.89 | $28.12 | $17.61 | 26,888 |
| 2016-08-15 | $28.09 | $28.19 | $28.01 | $28.11 | $17.61 | 30,838 |
| 2016-08-12 | $27.97 | $28.16 | $27.97 | $28.13 | $17.62 | 35,124 |
| 2016-08-11 | $27.74 | $28.07 | $27.70 | $28.07 | $17.58 | 32,391 |
| 2016-08-10 | $27.74 | $28.04 | $27.68 | $27.70 | $17.35 | 62,067 |
| 2016-08-09 | $27.67 | $27.80 | $27.66 | $27.68 | $17.34 | 34,401 |
| 2016-08-08 | $27.81 | $28.05 | $27.65 | $27.70 | $17.35 | 45,231 |
| 2016-08-05 | $27.89 | $27.98 | $27.65 | $27.80 | $17.41 | 46,215 |
| 2016-08-04 | $27.82 | $27.99 | $27.64 | $27.88 | $17.46 | 36,096 |
| 2016-08-03 | $28.21 | $28.21 | $27.66 | $27.80 | $17.41 | 46,624 |
| 2016-08-02 | $28.35 | $28.46 | $28.01 | $28.14 | $17.63 | 45,437 |
| 2016-08-01 | $28.50 | $28.50 | $28.30 | $28.36 | $17.76 | 45,500 |
| 2016-07-29 | $28.28 | $28.48 | $28.14 | $28.47 | $17.83 | 56,796 |
| 2016-07-28 | $28.25 | $28.31 | $28.00 | $28.15 | $17.63 | 64,878 |
| 2016-07-27 | $27.83 | $28.40 | $27.72 | $28.19 | $17.66 | 50,632 |
| 2016-07-26 | $27.70 | $27.98 | $27.60 | $27.90 | $17.48 | 39,372 |
| 2016-07-25 | $27.59 | $27.74 | $27.52 | $27.71 | $17.36 | 24,807 |
| 2016-07-22 | $27.70 | $27.78 | $27.61 | $27.78 | $17.40 | 34,745 |
| 2016-07-21 | $27.77 | $27.79 | $27.66 | $27.72 | $17.36 | 20,406 |
| 2016-07-20 | $27.55 | $27.76 | $27.52 | $27.65 | $17.32 | 32,392 |
| 2016-07-19 | $27.50 | $27.67 | $27.41 | $27.52 | $17.24 | 39,071 |
| 2016-07-18 | $27.55 | $27.60 | $27.32 | $27.42 | $17.18 | 43,095 |
| 2016-07-15 | $27.55 | $27.65 | $27.07 | $27.58 | $17.28 | 90,121 |
| 2016-07-14 | $27.59 | $27.72 | $27.20 | $27.64 | $17.31 | 71,801 |
| 2016-07-13 | $27.53 | $27.69 | $27.47 | $27.55 | $17.15 | 29,985 |
| 2016-07-12 | $27.66 | $27.79 | $27.24 | $27.60 | $17.18 | 36,382 |
| 2016-07-11 | $27.82 | $27.82 | $27.50 | $27.53 | $17.14 | 31,290 |
| 2016-07-08 | $27.63 | $27.75 | $27.46 | $27.67 | $17.22 | 51,049 |
| 2016-07-07 | $27.48 | $27.58 | $27.31 | $27.49 | $17.11 | 43,285 |
| 2016-07-06 | $27.40 | $27.49 | $27.28 | $27.37 | $17.04 | 37,265 |
| 2016-07-05 | $27.30 | $27.47 | $27.13 | $27.34 | $17.02 | 36,233 |
| 2016-07-01 | $27.05 | $27.32 | $26.95 | $27.21 | $16.94 | 43,981 |
| 2016-06-30 | $26.64 | $27.07 | $26.50 | $26.84 | $16.71 | 79,115 |
| 2016-06-29 | $27.05 | $27.05 | $26.46 | $26.53 | $16.52 | 110,889 |
| 2016-06-28 | $26.21 | $26.96 | $26.07 | $26.67 | $16.60 | 73,063 |
| 2016-06-27 | $26.65 | $26.82 | $25.93 | $25.96 | $16.16 | 116,700 |
| 2016-06-24 | $26.45 | $26.94 | $26.20 | $26.60 | $16.56 | 134,515 |
| 2016-06-23 | $27.01 | $27.34 | $26.68 | $26.69 | $16.61 | 96,112 |
| 2016-06-22 | $26.98 | $26.98 | $26.68 | $26.80 | $16.68 | 45,301 |
| 2016-06-21 | $26.71 | $26.99 | $26.67 | $26.92 | $16.76 | 55,646 |
| 2016-06-20 | $27.20 | $27.35 | $26.64 | $26.82 | $16.70 | 76,879 |
| 2016-06-17 | $27.31 | $27.58 | $27.06 | $27.14 | $16.79 | 63,829 |
| 2016-06-16 | $26.97 | $27.28 | $26.83 | $27.17 | $16.81 | 73,265 |
| 2016-06-15 | $27.00 | $27.01 | $26.84 | $26.90 | $16.64 | 49,384 |
| 2016-06-14 | $27.03 | $27.05 | $26.82 | $26.95 | $16.67 | 48,106 |
| 2016-06-13 | $26.75 | $26.98 | $26.75 | $26.95 | $16.67 | 39,461 |
| 2016-06-10 | $26.99 | $26.99 | $26.75 | $26.79 | $16.57 | 46,748 |
| 2016-06-09 | $26.63 | $27.12 | $26.63 | $27.06 | $16.74 | 90,813 |
| 2016-06-08 | $26.69 | $26.99 | $26.62 | $26.79 | $16.57 | 37,868 |
| 2016-06-07 | $26.86 | $26.92 | $26.65 | $26.73 | $16.53 | 59,820 |
| 2016-06-06 | $26.90 | $27.00 | $26.62 | $26.68 | $16.50 | 83,501 |
| 2016-06-03 | $26.70 | $26.94 | $26.58 | $26.94 | $16.66 | 35,329 |
| 2016-06-02 | $26.43 | $26.68 | $26.35 | $26.68 | $16.50 | 78,120 |
| 2016-06-01 | $26.48 | $26.72 | $26.48 | $26.62 | $16.47 | 64,704 |
| 2016-05-31 | $26.54 | $26.62 | $26.34 | $26.48 | $16.38 | 43,558 |
| 2016-05-27 | $26.34 | $26.59 | $26.34 | $26.43 | $16.35 | 47,501 |
| 2016-05-26 | $26.24 | $26.42 | $26.24 | $26.38 | $16.32 | 33,607 |
| 2016-05-25 | $26.27 | $26.37 | $26.10 | $26.37 | $16.31 | 60,991 |
| 2016-05-24 | $25.94 | $26.09 | $25.94 | $26.09 | $16.14 | 31,293 |
| 2016-05-23 | $25.98 | $26.03 | $25.79 | $25.85 | $15.99 | 29,083 |
| 2016-05-20 | $25.69 | $25.87 | $25.60 | $25.80 | $15.96 | 29,407 |
| 2016-05-19 | $25.74 | $25.74 | $25.38 | $25.62 | $15.85 | 43,590 |
| 2016-05-18 | $26.05 | $26.05 | $25.62 | $25.64 | $15.86 | 57,391 |
| 2016-05-17 | $26.13 | $26.21 | $26.04 | $26.09 | $16.14 | 41,311 |
| 2016-05-16 | $26.04 | $26.15 | $26.00 | $26.15 | $16.17 | 39,606 |
| 2016-05-13 | $25.98 | $26.04 | $25.92 | $26.04 | $16.11 | 32,259 |
| 2016-05-12 | $26.06 | $26.09 | $25.89 | $25.91 | $16.03 | 30,512 |
| 2016-05-11 | $26.16 | $26.16 | $25.96 | $26.01 | $15.98 | 23,490 |
| 2016-05-10 | $25.95 | $26.07 | $25.89 | $26.03 | $15.99 | 34,482 |
| 2016-05-09 | $26.17 | $26.17 | $25.93 | $25.93 | $15.93 | 33,388 |
| 2016-05-06 | $26.00 | $26.07 | $25.94 | $26.07 | $16.02 | 30,387 |
| 2016-05-05 | $25.82 | $26.35 | $25.81 | $25.91 | $15.92 | 54,067 |
| 2016-05-04 | $25.90 | $26.00 | $25.82 | $25.87 | $15.90 | 37,495 |
| 2016-05-03 | $26.07 | $26.10 | $25.92 | $25.96 | $15.95 | 59,760 |
| 2016-05-02 | $26.55 | $26.55 | $26.18 | $26.21 | $16.11 | 47,477 |
| 2016-04-29 | $26.39 | $26.47 | $26.12 | $26.46 | $16.26 | 46,083 |
| 2016-04-28 | $26.05 | $26.44 | $26.05 | $26.24 | $16.12 | 54,984 |
| 2016-04-27 | $25.96 | $26.10 | $25.81 | $26.05 | $16.01 | 43,451 |
| 2016-04-26 | $25.96 | $26.05 | $25.83 | $25.90 | $15.91 | 32,124 |
| 2016-04-25 | $25.97 | $26.00 | $25.81 | $25.83 | $15.87 | 35,244 |
| 2016-04-22 | $25.95 | $25.99 | $25.73 | $25.98 | $15.96 | 23,839 |
| 2016-04-21 | $26.00 | $26.04 | $25.86 | $25.87 | $15.90 | 27,515 |
| 2016-04-20 | $25.85 | $25.99 | $25.85 | $25.85 | $15.88 | 34,915 |
| 2016-04-19 | $25.85 | $25.91 | $25.77 | $25.85 | $15.88 | 38,496 |
| 2016-04-18 | $25.63 | $25.85 | $25.59 | $25.78 | $15.84 | 41,372 |
| 2016-04-15 | $25.61 | $25.64 | $25.55 | $25.58 | $15.72 | 41,544 |
| 2016-04-14 | $25.61 | $25.75 | $25.53 | $25.61 | $15.74 | 46,808 |
| 2016-04-13 | $25.60 | $25.72 | $25.56 | $25.71 | $15.69 | 49,605 |
| 2016-04-12 | $25.55 | $25.60 | $25.53 | $25.55 | $15.59 | 29,499 |
| 2016-04-11 | $25.56 | $25.60 | $25.52 | $25.56 | $15.60 | 22,703 |
| 2016-04-08 | $25.60 | $25.60 | $25.48 | $25.49 | $15.56 | 25,553 |
| 2016-04-07 | $25.61 | $25.61 | $25.41 | $25.47 | $15.55 | 30,011 |
| 2016-04-06 | $25.35 | $25.49 | $25.35 | $25.48 | $15.55 | 16,443 |
| 2016-04-05 | $25.25 | $25.48 | $25.19 | $25.40 | $15.50 | 28,470 |
| 2016-04-04 | $25.25 | $25.40 | $25.24 | $25.27 | $15.42 | 32,324 |
| 2016-04-01 | $25.38 | $25.41 | $25.27 | $25.29 | $15.44 | 19,903 |
| 2016-03-31 | $25.37 | $25.40 | $25.23 | $25.28 | $15.43 | 39,708 |
| 2016-03-30 | $25.37 | $25.43 | $25.30 | $25.36 | $15.48 | 27,300 |
| 2016-03-29 | $25.07 | $25.29 | $24.94 | $25.29 | $15.44 | 37,559 |
| 2016-03-28 | $24.90 | $25.05 | $24.87 | $24.95 | $15.23 | 32,181 |
| 2016-03-24 | $25.07 | $25.13 | $24.90 | $24.91 | $15.20 | 30,972 |
| 2016-03-23 | $25.12 | $25.22 | $25.04 | $25.11 | $15.33 | 33,045 |
| 2016-03-22 | $25.13 | $25.30 | $25.09 | $25.17 | $15.36 | 24,887 |
| 2016-03-21 | $25.19 | $25.43 | $25.08 | $25.20 | $15.38 | 38,403 |
| 2016-03-18 | $25.18 | $25.25 | $25.00 | $25.20 | $15.38 | 30,606 |
| 2016-03-17 | $25.35 | $25.41 | $25.20 | $25.21 | $15.28 | 39,651 |
| 2016-03-16 | $25.12 | $25.32 | $25.05 | $25.29 | $15.33 | 76,315 |
| 2016-03-15 | $25.24 | $25.27 | $25.07 | $25.10 | $15.22 | 29,646 |
| 2016-03-14 | $25.19 | $25.23 | $25.06 | $25.18 | $15.26 | 24,927 |
| 2016-03-11 | $25.02 | $25.30 | $25.02 | $25.11 | $15.22 | 26,800 |
| 2016-03-10 | $24.98 | $25.27 | $24.76 | $24.92 | $15.11 | 33,216 |
| 2016-03-09 | $24.83 | $24.88 | $24.74 | $24.88 | $15.08 | 21,747 |
| 2016-03-08 | $24.77 | $24.79 | $24.65 | $24.72 | $14.99 | 24,043 |
| 2016-03-07 | $24.79 | $24.79 | $24.53 | $24.65 | $14.94 | 65,092 |
| 2016-03-04 | $24.58 | $24.74 | $24.56 | $24.73 | $14.99 | 20,702 |
| 2016-03-03 | $24.53 | $24.66 | $24.45 | $24.51 | $14.86 | 82,732 |
| 2016-03-02 | $24.57 | $24.67 | $24.55 | $24.57 | $14.90 | 31,107 |
| 2016-03-01 | $24.94 | $24.99 | $24.56 | $24.59 | $14.91 | 36,258 |
| 2016-02-29 | $24.75 | $24.79 | $24.50 | $24.66 | $14.95 | 24,420 |
| 2016-02-26 | $24.74 | $24.75 | $24.70 | $24.73 | $14.99 | 13,468 |
| 2016-02-25 | $24.69 | $24.74 | $24.66 | $24.71 | $14.98 | 22,158 |
| 2016-02-24 | $24.68 | $24.71 | $24.45 | $24.60 | $14.91 | 16,874 |
| 2016-02-23 | $24.58 | $24.85 | $24.51 | $24.60 | $14.91 | 31,869 |
| 2016-02-22 | $24.50 | $24.75 | $24.50 | $24.51 | $14.86 | 37,332 |
| 2016-02-19 | $24.18 | $24.49 | $24.18 | $24.35 | $14.76 | 23,615 |
| 2016-02-18 | $24.29 | $24.49 | $24.06 | $24.21 | $14.68 | 35,226 |
| 2016-02-17 | $23.81 | $24.25 | $23.79 | $24.24 | $14.70 | 34,393 |
| 2016-02-16 | $24.08 | $24.13 | $23.81 | $23.90 | $14.39 | 51,104 |
| 2016-02-12 | $24.21 | $24.21 | $23.75 | $23.78 | $14.31 | 39,787 |
| 2016-02-11 | $24.20 | $24.31 | $23.75 | $23.75 | $14.30 | 66,658 |
| 2016-02-10 | $24.26 | $24.60 | $24.20 | $24.34 | $14.65 | 38,521 |
| 2016-02-09 | $24.16 | $24.50 | $23.89 | $24.39 | $14.68 | 49,608 |
| 2016-02-08 | $24.36 | $24.40 | $24.09 | $24.25 | $14.60 | 49,298 |
| 2016-02-05 | $25.24 | $25.24 | $24.26 | $24.36 | $14.66 | 65,118 |
| 2016-02-04 | $25.23 | $25.39 | $25.23 | $25.27 | $15.21 | 24,295 |
| 2016-02-03 | $25.37 | $25.47 | $25.08 | $25.15 | $15.14 | 25,142 |
| 2016-02-02 | $25.10 | $25.42 | $24.92 | $25.20 | $15.17 | 38,144 |
| 2016-02-01 | $25.49 | $25.49 | $25.16 | $25.40 | $15.29 | 38,422 |
| 2016-01-29 | $25.01 | $25.45 | $24.53 | $25.43 | $15.31 | 107,139 |
| 2016-01-28 | $24.48 | $24.90 | $24.29 | $24.86 | $14.96 | 27,475 |
| 2016-01-27 | $24.46 | $24.59 | $24.16 | $24.44 | $14.71 | 36,936 |
| 2016-01-26 | $24.41 | $24.70 | $24.28 | $24.59 | $14.80 | 29,720 |
| 2016-01-25 | $24.66 | $24.66 | $24.17 | $24.33 | $14.65 | 23,379 |
| 2016-01-22 | $24.14 | $24.80 | $23.95 | $24.71 | $14.87 | 31,785 |
| 2016-01-21 | $23.92 | $24.15 | $23.81 | $24.06 | $14.48 | 32,561 |
| 2016-01-20 | $24.44 | $24.59 | $23.50 | $23.88 | $14.37 | 62,535 |
| 2016-01-19 | $24.69 | $24.99 | $24.49 | $24.69 | $14.86 | 51,951 |
| 2016-01-15 | $24.27 | $24.68 | $24.16 | $24.64 | $14.73 | 57,611 |
| 2016-01-14 | $24.43 | $24.77 | $24.43 | $24.53 | $14.66 | 39,035 |
| 2016-01-13 | $25.25 | $25.26 | $24.56 | $24.61 | $14.71 | 37,798 |
| 2016-01-12 | $25.37 | $25.37 | $25.08 | $25.19 | $15.06 | 25,640 |
| 2016-01-11 | $25.20 | $25.43 | $25.01 | $25.27 | $15.11 | 34,515 |
| 2016-01-08 | $25.15 | $25.28 | $25.14 | $25.21 | $15.07 | 13,973 |
| 2016-01-07 | $25.13 | $25.37 | $25.07 | $25.18 | $15.05 | 26,012 |
| 2016-01-06 | $24.62 | $25.40 | $24.62 | $25.37 | $15.17 | 69,079 |
| 2016-01-05 | $25.00 | $25.00 | $24.87 | $24.93 | $14.90 | 23,212 |
| 2016-01-04 | $24.76 | $25.00 | $24.72 | $24.93 | $14.90 | 29,415 |
| 2015-12-31 | $24.76 | $24.98 | $24.67 | $24.90 | $14.89 | 54,148 |
| 2015-12-30 | $24.61 | $24.74 | $24.53 | $24.61 | $14.71 | 41,904 |
| 2015-12-29 | $24.77 | $24.80 | $24.70 | $24.74 | $14.79 | 17,416 |
| 2015-12-28 | $24.74 | $24.80 | $24.61 | $24.79 | $14.82 | 20,495 |
| 2015-12-24 | $24.75 | $24.96 | $24.75 | $24.83 | $14.77 | 21,893 |
| 2015-12-23 | $24.47 | $24.74 | $24.42 | $24.70 | $14.69 | 29,310 |
| 2015-12-22 | $24.43 | $24.51 | $24.31 | $24.48 | $14.56 | 14,434 |
| 2015-12-21 | $24.13 | $24.50 | $24.13 | $24.44 | $14.53 | 22,526 |
| 2015-12-18 | $24.14 | $24.25 | $24.04 | $24.14 | $14.36 | 53,825 |
| 2015-12-17 | $24.18 | $24.43 | $24.06 | $24.36 | $14.49 | 18,235 |
| 2015-12-16 | $24.07 | $24.29 | $23.75 | $24.25 | $14.32 | 27,939 |
| 2015-12-15 | $23.81 | $24.14 | $23.81 | $23.95 | $14.14 | 27,584 |
| 2015-12-14 | $23.75 | $24.01 | $23.68 | $23.80 | $14.05 | 70,216 |
| 2015-12-11 | $24.28 | $24.38 | $23.80 | $23.91 | $14.12 | 67,620 |
| 2015-12-10 | $24.45 | $24.78 | $24.34 | $24.35 | $14.38 | 28,330 |
| 2015-12-09 | $24.41 | $24.55 | $24.32 | $24.46 | $14.44 | 27,120 |
| 2015-12-08 | $24.50 | $24.63 | $24.42 | $24.44 | $14.43 | 21,744 |
| 2015-12-07 | $24.75 | $24.75 | $24.52 | $24.58 | $14.51 | 29,170 |
| 2015-12-04 | $24.82 | $24.95 | $24.82 | $24.85 | $14.67 | 32,133 |
| 2015-12-03 | $25.05 | $25.05 | $24.80 | $24.93 | $14.72 | 37,071 |
| 2015-12-02 | $25.00 | $25.00 | $24.90 | $24.97 | $14.74 | 27,354 |
| 2015-12-01 | $25.15 | $25.19 | $24.94 | $25.02 | $14.77 | 43,529 |
| 2015-11-30 | $24.96 | $25.20 | $24.95 | $24.97 | $14.74 | 29,684 |
| 2015-11-27 | $25.02 | $25.02 | $24.94 | $24.95 | $14.73 | 10,784 |
| 2015-11-25 | $25.05 | $25.06 | $24.91 | $25.04 | $14.78 | 30,478 |
| 2015-11-24 | $24.95 | $25.07 | $24.83 | $24.94 | $14.73 | 23,835 |
| 2015-11-23 | $24.90 | $25.00 | $24.75 | $24.98 | $14.75 | 43,272 |
| 2015-11-20 | $25.03 | $25.07 | $24.87 | $24.88 | $14.69 | 39,435 |
| 2015-11-19 | $24.96 | $25.00 | $24.85 | $24.95 | $14.73 | 44,036 |
| 2015-11-18 | $24.99 | $25.06 | $24.85 | $24.96 | $14.74 | 49,453 |
| 2015-11-17 | $24.75 | $24.89 | $24.75 | $24.84 | $14.67 | 22,282 |
| 2015-11-16 | $24.73 | $25.10 | $24.73 | $24.90 | $14.60 | 49,119 |
| 2015-11-13 | $24.65 | $24.88 | $24.52 | $24.73 | $14.50 | 180,466 |
| 2015-11-12 | $24.69 | $24.76 | $24.62 | $24.67 | $14.47 | 29,919 |
| 2015-11-11 | $24.60 | $24.88 | $24.60 | $24.74 | $14.51 | 41,251 |
| 2015-11-10 | $24.46 | $24.68 | $24.42 | $24.58 | $14.41 | 60,115 |
| 2015-11-09 | $24.44 | $24.59 | $24.21 | $24.44 | $14.33 | 81,824 |
| 2015-11-06 | $24.64 | $24.64 | $24.37 | $24.40 | $14.31 | 51,296 |
| 2015-11-05 | $24.63 | $24.71 | $24.55 | $24.69 | $14.48 | 55,975 |
| 2015-11-04 | $24.35 | $24.53 | $24.35 | $24.52 | $14.38 | 25,854 |
| 2015-11-03 | $24.36 | $24.47 | $24.30 | $24.41 | $14.32 | 49,885 |
| 2015-11-02 | $24.23 | $24.39 | $24.01 | $24.38 | $14.30 | 66,534 |
| 2015-10-30 | $24.09 | $24.10 | $23.88 | $24.09 | $14.13 | 58,263 |
| 2015-10-29 | $24.02 | $24.13 | $24.00 | $24.00 | $14.07 | 30,861 |
| 2015-10-28 | $24.06 | $24.22 | $24.05 | $24.06 | $14.11 | 24,965 |
| 2015-10-27 | $24.05 | $24.12 | $24.02 | $24.06 | $14.11 | 29,980 |
| 2015-10-26 | $24.07 | $24.08 | $24.01 | $24.05 | $14.10 | 22,926 |
| 2015-10-23 | $23.95 | $24.04 | $23.81 | $24.00 | $14.07 | 37,576 |
| 2015-10-22 | $23.75 | $23.92 | $23.75 | $23.91 | $14.02 | 32,070 |
| 2015-10-21 | $23.71 | $23.77 | $23.69 | $23.74 | $13.92 | 33,332 |
| 2015-10-20 | $23.63 | $23.74 | $23.61 | $23.74 | $13.92 | 14,678 |
| 2015-10-19 | $23.56 | $23.70 | $23.56 | $23.67 | $13.88 | 32,971 |
| 2015-10-16 | $23.62 | $23.68 | $23.54 | $23.60 | $13.84 | 48,091 |
| 2015-10-15 | $23.55 | $23.80 | $23.54 | $23.79 | $13.85 | 48,283 |
| 2015-10-14 | $23.68 | $23.73 | $23.67 | $23.67 | $13.78 | 19,947 |
| 2015-10-13 | $23.65 | $23.74 | $23.64 | $23.71 | $13.80 | 18,935 |
| 2015-10-12 | $23.72 | $23.74 | $23.62 | $23.64 | $13.76 | 29,034 |
| 2015-10-09 | $23.68 | $23.79 | $23.68 | $23.72 | $13.81 | 25,264 |
| 2015-10-08 | $23.58 | $23.69 | $23.55 | $23.69 | $13.79 | 29,138 |
| 2015-10-07 | $23.46 | $23.58 | $23.46 | $23.53 | $13.70 | 47,890 |
| 2015-10-06 | $23.48 | $23.49 | $23.38 | $23.45 | $13.65 | 17,730 |
| 2015-10-05 | $23.32 | $23.55 | $23.32 | $23.50 | $13.68 | 20,214 |
| 2015-10-02 | $23.21 | $23.38 | $23.21 | $23.31 | $13.57 | 19,896 |
| 2015-10-01 | $23.35 | $23.37 | $23.22 | $23.36 | $13.60 | 17,300 |
| 2015-09-30 | $23.12 | $23.44 | $23.07 | $23.30 | $13.57 | 38,391 |
| 2015-09-29 | $23.38 | $23.43 | $23.01 | $23.10 | $13.45 | 28,272 |
| 2015-09-28 | $23.37 | $23.46 | $23.30 | $23.38 | $13.61 | 31,991 |
| 2015-09-25 | $23.51 | $23.54 | $23.35 | $23.48 | $13.67 | 89,190 |
| 2015-09-24 | $23.48 | $23.49 | $23.36 | $23.44 | $13.65 | 39,762 |
| 2015-09-23 | $23.41 | $23.49 | $23.41 | $23.45 | $13.65 | 17,018 |
| 2015-09-22 | $23.27 | $23.46 | $23.27 | $23.45 | $13.65 | 27,163 |
| 2015-09-21 | $23.41 | $23.51 | $23.38 | $23.43 | $13.64 | 27,662 |
| 2015-09-18 | $23.20 | $23.49 | $23.20 | $23.49 | $13.68 | 18,806 |
| 2015-09-17 | $23.33 | $23.57 | $23.27 | $23.54 | $13.61 | 59,757 |
| 2015-09-16 | $23.40 | $23.40 | $23.30 | $23.33 | $13.48 | 26,749 |
| 2015-09-15 | $23.46 | $23.50 | $23.24 | $23.32 | $13.48 | 34,274 |
| 2015-09-14 | $23.67 | $23.67 | $23.45 | $23.46 | $13.56 | 23,120 |
| 2015-09-11 | $23.65 | $23.71 | $23.58 | $23.65 | $13.67 | 16,485 |
| 2015-09-10 | $23.65 | $23.75 | $23.56 | $23.59 | $13.63 | 23,819 |
| 2015-09-09 | $23.70 | $23.70 | $23.60 | $23.65 | $13.67 | 13,448 |
| 2015-09-08 | $23.70 | $23.83 | $23.60 | $23.65 | $13.67 | 21,523 |
| 2015-09-04 | $23.61 | $23.66 | $23.50 | $23.50 | $13.58 | 26,086 |
| 2015-09-03 | $23.64 | $23.76 | $23.60 | $23.61 | $13.65 | 27,172 |
| 2015-09-02 | $23.78 | $23.79 | $23.62 | $23.64 | $13.66 | 35,849 |
| 2015-09-01 | $23.75 | $23.89 | $23.63 | $23.84 | $13.78 | 28,363 |
| 2015-08-31 | $23.89 | $23.97 | $23.72 | $23.73 | $13.72 | 31,347 |
| 2015-08-28 | $23.90 | $23.92 | $23.78 | $23.84 | $13.78 | 21,526 |
| 2015-08-27 | $23.80 | $23.97 | $23.77 | $23.84 | $13.78 | 26,825 |
| 2015-08-26 | $23.80 | $23.99 | $23.61 | $23.75 | $13.73 | 34,709 |
| 2015-08-25 | $23.95 | $23.96 | $23.62 | $23.75 | $13.73 | 43,843 |
| 2015-08-24 | $23.73 | $23.99 | $23.45 | $23.75 | $13.73 | 55,428 |
| 2015-08-21 | $24.33 | $24.33 | $24.06 | $24.08 | $13.92 | 26,712 |
| 2015-08-20 | $24.28 | $24.31 | $24.19 | $24.25 | $14.02 | 48,151 |
| 2015-08-19 | $24.38 | $24.51 | $24.29 | $24.33 | $14.06 | 14,786 |
| 2015-08-18 | $24.51 | $24.54 | $24.35 | $24.44 | $14.13 | 38,635 |
| 2015-08-17 | $24.48 | $24.74 | $24.45 | $24.74 | $14.20 | 41,216 |
| 2015-08-14 | $24.40 | $24.48 | $24.39 | $24.48 | $14.05 | 18,763 |
| 2015-08-13 | $24.38 | $24.65 | $24.34 | $24.43 | $14.02 | 17,748 |
| 2015-08-12 | $24.30 | $24.47 | $24.30 | $24.45 | $14.03 | 12,266 |
| 2015-08-11 | $24.27 | $24.47 | $24.27 | $24.39 | $14.00 | 27,586 |
| 2015-08-10 | $24.49 | $24.49 | $24.28 | $24.36 | $13.98 | 19,350 |
| 2015-08-07 | $24.50 | $24.63 | $24.37 | $24.43 | $14.02 | 38,504 |
| 2015-08-06 | $24.63 | $24.67 | $24.55 | $24.55 | $14.09 | 22,312 |
| 2015-08-05 | $24.58 | $24.64 | $24.50 | $24.58 | $14.10 | 25,338 |
| 2015-08-04 | $24.49 | $24.70 | $24.49 | $24.57 | $14.10 | 21,438 |
| 2015-08-03 | $24.56 | $24.60 | $24.47 | $24.55 | $14.09 | 37,364 |
| 2015-07-31 | $24.50 | $24.67 | $24.38 | $24.52 | $14.07 | 48,698 |
| 2015-07-30 | $24.03 | $24.40 | $24.03 | $24.32 | $13.96 | 28,491 |
| 2015-07-29 | $24.04 | $24.19 | $24.04 | $24.17 | $13.87 | 16,781 |
| 2015-07-28 | $23.90 | $24.18 | $23.77 | $24.14 | $13.85 | 85,741 |
| 2015-07-27 | $24.13 | $24.13 | $23.80 | $23.98 | $13.76 | 49,766 |
| 2015-07-24 | $24.26 | $24.26 | $23.96 | $24.08 | $13.82 | 20,280 |
| 2015-07-23 | $24.16 | $24.25 | $24.15 | $24.19 | $13.89 | 10,578 |
| 2015-07-22 | $24.30 | $24.30 | $24.15 | $24.17 | $13.87 | 17,397 |
| 2015-07-21 | $24.20 | $24.39 | $24.15 | $24.21 | $13.89 | 21,384 |
| 2015-07-20 | $24.30 | $24.36 | $24.14 | $24.15 | $13.86 | 34,900 |
| 2015-07-17 | $24.32 | $24.35 | $24.24 | $24.33 | $13.96 | 27,082 |
| 2015-07-16 | $24.26 | $24.55 | $24.26 | $24.38 | $13.99 | 51,339 |
| 2015-07-15 | $24.18 | $24.30 | $24.11 | $24.28 | $13.94 | 38,132 |
| 2015-07-14 | $24.26 | $24.42 | $24.23 | $24.41 | $13.91 | 40,427 |
| 2015-07-13 | $24.19 | $24.36 | $24.18 | $24.30 | $13.85 | 59,395 |
| 2015-07-10 | $24.18 | $24.33 | $24.07 | $24.24 | $13.81 | 32,923 |
| 2015-07-09 | $24.16 | $24.16 | $24.00 | $24.09 | $13.73 | 20,082 |
| 2015-07-08 | $24.12 | $24.25 | $23.37 | $24.10 | $13.73 | 32,161 |
| 2015-07-07 | $24.27 | $24.32 | $24.10 | $24.16 | $13.77 | 40,769 |
| 2015-07-06 | $24.15 | $24.33 | $24.15 | $24.32 | $13.86 | 36,163 |
| 2015-07-02 | $24.25 | $24.35 | $24.15 | $24.24 | $13.81 | 40,223 |
| 2015-07-01 | $24.20 | $24.26 | $24.15 | $24.22 | $13.80 | 43,852 |
| 2015-06-30 | $23.98 | $24.10 | $23.76 | $24.10 | $13.73 | 60,003 |
| 2015-06-29 | $23.88 | $23.96 | $23.63 | $23.71 | $13.51 | 96,312 |
| 2015-06-26 | $24.17 | $24.18 | $23.91 | $23.95 | $13.65 | 89,557 |
| 2015-06-25 | $24.29 | $24.30 | $24.17 | $24.17 | $13.77 | 55,900 |
| 2015-06-24 | $24.29 | $24.39 | $24.21 | $24.26 | $13.83 | 53,815 |
| 2015-06-23 | $24.38 | $24.46 | $24.34 | $24.34 | $13.87 | 22,991 |
| 2015-06-22 | $24.41 | $24.48 | $24.34 | $24.40 | $13.91 | 24,783 |
| 2015-06-19 | $24.49 | $24.52 | $24.41 | $24.45 | $13.93 | 16,390 |
| 2015-06-18 | $24.51 | $24.58 | $24.37 | $24.47 | $13.95 | 39,994 |
| 2015-06-17 | $24.60 | $24.68 | $24.60 | $24.62 | $13.93 | 31,024 |
| 2015-06-16 | $24.58 | $24.70 | $24.51 | $24.62 | $13.93 | 31,701 |
| 2015-06-15 | $24.66 | $24.71 | $24.53 | $24.58 | $13.91 | 41,261 |
| 2015-06-12 | $24.53 | $24.72 | $24.51 | $24.66 | $13.96 | 31,932 |
| 2015-06-11 | $24.68 | $24.75 | $24.59 | $24.69 | $13.97 | 46,224 |
| 2015-06-10 | $24.68 | $24.83 | $24.47 | $24.62 | $13.93 | 36,522 |
| 2015-06-09 | $24.82 | $24.82 | $24.56 | $24.71 | $13.98 | 37,884 |
| 2015-06-08 | $24.85 | $24.96 | $24.68 | $24.72 | $13.99 | 27,876 |
| 2015-06-05 | $24.88 | $25.00 | $24.81 | $24.85 | $14.06 | 42,122 |
| 2015-06-04 | $25.08 | $25.15 | $24.94 | $24.94 | $14.11 | 67,118 |
| 2015-06-03 | $25.25 | $25.29 | $25.12 | $25.15 | $14.23 | 48,362 |
| 2015-06-02 | $25.40 | $25.40 | $25.27 | $25.30 | $14.32 | 59,199 |
| 2015-06-01 | $25.47 | $25.50 | $25.38 | $25.39 | $14.37 | 32,082 |
| 2015-05-29 | $25.48 | $25.54 | $25.35 | $25.43 | $14.39 | 32,917 |
| 2015-05-28 | $25.55 | $25.55 | $25.40 | $25.47 | $14.41 | 32,251 |
| 2015-05-27 | $25.63 | $25.63 | $25.46 | $25.59 | $14.48 | 25,265 |
| 2015-05-26 | $25.64 | $25.70 | $25.44 | $25.55 | $14.46 | 17,027 |
Cohen & Steers Select Preferred and Income Fund Inc (PSF) News Headlines
Recent Cohen & Steers Select Preferred and Income Fund Inc (PSF) News
Similar Companies to Cohen & Steers Select Preferred and Income Fund Inc (PSF) 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 | -- | -- | -- |