Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA) Exchange: NYSE
Data as of Aug. 20, 2025
$19.88 ($0.01) 0.05%
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund - Daily Information
Click for more stock information on Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $19.81 |
| Previous Close | $19.88 |
| High | $20.01 |
| Low | $19.79 |
| Adjusted Open | $19.81 |
| Previous Adjusted Close | $19.88 |
| Adjusted High | $20.01 |
| Adjusted Low | $19.79 |
About Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA)
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund
Invest in Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA)
Historical Stock Data for Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $19.81 | $20.01 | $19.79 | $19.88 | $19.88 | 82,336 |
| 2025-07-24 | $19.77 | $19.92 | $19.70 | $19.87 | $19.87 | 109,476 |
| 2025-07-23 | $19.75 | $19.80 | $19.69 | $19.71 | $19.71 | 68,883 |
| 2025-07-22 | $19.77 | $19.87 | $19.71 | $19.73 | $19.73 | 73,369 |
| 2025-07-21 | $19.77 | $19.88 | $19.76 | $19.79 | $19.79 | 96,974 |
| 2025-07-18 | $19.99 | $20.06 | $19.61 | $19.61 | $19.61 | 185,396 |
| 2025-07-17 | $20.01 | $20.03 | $19.94 | $20.02 | $20.02 | 69,607 |
| 2025-07-16 | $20.04 | $20.04 | $19.91 | $20.01 | $20.01 | 73,676 |
| 2025-07-15 | $20.06 | $20.08 | $19.90 | $19.97 | $19.97 | 77,341 |
| 2025-07-14 | $20.02 | $20.10 | $20.00 | $20.06 | $19.93 | 96,974 |
| 2025-07-11 | $20.02 | $20.08 | $19.95 | $19.95 | $19.82 | 67,513 |
| 2025-07-10 | $20.08 | $20.11 | $19.98 | $19.99 | $19.85 | 146,817 |
| 2025-07-09 | $20.01 | $20.16 | $20.01 | $20.12 | $19.99 | 75,884 |
| 2025-07-08 | $19.98 | $20.09 | $19.90 | $20.06 | $19.93 | 78,515 |
| 2025-07-07 | $20.05 | $20.10 | $19.86 | $20.02 | $19.89 | 68,684 |
| 2025-07-03 | $20.00 | $20.13 | $19.90 | $20.07 | $20.07 | 61,522 |
| 2025-07-02 | $19.91 | $20.00 | $19.89 | $20.00 | $20.00 | 77,254 |
| 2025-07-01 | $19.86 | $20.00 | $19.84 | $19.99 | $19.99 | 210,310 |
| 2025-06-30 | $19.70 | $19.85 | $19.70 | $19.80 | $19.80 | 142,059 |
| 2025-06-27 | $19.69 | $19.80 | $19.64 | $19.72 | $19.72 | 81,888 |
| 2025-06-26 | $19.80 | $19.81 | $19.62 | $19.73 | $19.73 | 132,125 |
| 2025-06-25 | $19.86 | $19.86 | $19.72 | $19.74 | $19.74 | 89,631 |
| 2025-06-24 | $19.69 | $19.77 | $19.52 | $19.77 | $19.77 | 85,893 |
| 2025-06-23 | $19.53 | $19.64 | $19.50 | $19.60 | $19.60 | 86,673 |
| 2025-06-20 | $19.46 | $19.65 | $19.41 | $19.61 | $19.61 | 85,410 |
| 2025-06-18 | $19.52 | $19.60 | $19.41 | $19.52 | $19.52 | 34,590 |
| 2025-06-17 | $19.50 | $19.61 | $19.39 | $19.45 | $19.45 | 43,436 |
| 2025-06-16 | $19.56 | $19.63 | $19.46 | $19.52 | $19.52 | 65,742 |
| 2025-06-13 | $19.56 | $19.56 | $19.35 | $19.38 | $19.38 | 141,732 |
| 2025-06-12 | $19.60 | $19.68 | $19.50 | $19.56 | $19.56 | 110,885 |
| 2025-06-11 | $19.82 | $19.82 | $19.63 | $19.67 | $19.67 | 76,660 |
| 2025-06-10 | $19.57 | $19.60 | $19.51 | $19.54 | $19.54 | 106,827 |
| 2025-06-09 | $19.80 | $19.82 | $19.65 | $19.76 | $19.63 | 75,202 |
| 2025-06-06 | $19.82 | $19.82 | $19.65 | $19.80 | $19.67 | 117,031 |
| 2025-06-05 | $19.65 | $19.72 | $19.53 | $19.67 | $19.54 | 103,233 |
| 2025-06-04 | $19.60 | $19.73 | $19.50 | $19.53 | $19.40 | 149,901 |
| 2025-06-03 | $19.66 | $19.70 | $19.55 | $19.68 | $19.55 | 89,020 |
| 2025-06-02 | $19.64 | $19.64 | $19.41 | $19.59 | $19.46 | 180,610 |
| 2025-05-30 | $19.46 | $19.58 | $19.41 | $19.56 | $19.56 | 103,305 |
| 2025-05-29 | $19.46 | $19.52 | $19.39 | $19.50 | $19.50 | 91,799 |
| 2025-05-28 | $19.47 | $19.47 | $19.22 | $19.32 | $19.32 | 124,279 |
| 2025-05-27 | $19.20 | $19.37 | $19.16 | $19.30 | $19.30 | 59,920 |
| 2025-05-23 | $19.23 | $19.40 | $19.07 | $19.12 | $19.12 | 95,041 |
| 2025-05-22 | $19.17 | $19.19 | $19.02 | $19.19 | $19.19 | 99,859 |
| 2025-05-21 | $19.50 | $19.50 | $19.04 | $19.16 | $19.16 | 66,018 |
| 2025-05-20 | $19.44 | $19.52 | $19.19 | $19.49 | $19.49 | 114,266 |
| 2025-05-19 | $19.19 | $19.39 | $19.19 | $19.30 | $19.30 | 84,836 |
| 2025-05-16 | $19.32 | $19.32 | $19.24 | $19.25 | $19.25 | 57,371 |
| 2025-05-15 | $19.29 | $19.46 | $19.14 | $19.25 | $19.25 | 86,883 |
| 2025-05-14 | $19.42 | $19.42 | $19.24 | $19.32 | $19.32 | 49,709 |
| 2025-05-13 | $19.48 | $19.50 | $19.14 | $19.42 | $19.42 | 152,113 |
| 2025-05-12 | $19.40 | $19.47 | $19.20 | $19.47 | $19.34 | 94,451 |
| 2025-05-09 | $19.30 | $19.34 | $19.20 | $19.32 | $19.32 | 77,684 |
| 2025-05-08 | $18.96 | $19.25 | $18.95 | $19.20 | $19.20 | 103,491 |
| 2025-05-07 | $18.86 | $19.14 | $18.86 | $19.03 | $19.03 | 43,025 |
| 2025-05-06 | $18.97 | $19.03 | $18.90 | $18.92 | $18.92 | 93,904 |
| 2025-05-05 | $18.80 | $19.24 | $18.80 | $19.06 | $19.06 | 69,787 |
| 2025-05-02 | $18.90 | $19.10 | $18.88 | $19.03 | $19.03 | 94,467 |
| 2025-05-01 | $18.71 | $18.90 | $18.71 | $18.86 | $18.86 | 135,928 |
| 2025-04-30 | $18.67 | $18.80 | $18.46 | $18.72 | $18.72 | 91,989 |
| 2025-04-29 | $18.80 | $18.98 | $18.70 | $18.71 | $18.71 | 68,624 |
| 2025-04-28 | $18.72 | $18.80 | $18.66 | $18.70 | $18.70 | 64,127 |
| 2025-04-25 | $18.72 | $18.77 | $18.63 | $18.72 | $18.72 | 67,588 |
| 2025-04-24 | $18.72 | $18.87 | $18.60 | $18.77 | $18.77 | 94,896 |
| 2025-04-23 | $18.49 | $18.75 | $18.43 | $18.53 | $18.53 | 78,001 |
| 2025-04-22 | $18.28 | $18.44 | $18.26 | $18.34 | $18.34 | 88,223 |
| 2025-04-21 | $18.42 | $18.52 | $18.15 | $18.24 | $18.24 | 79,792 |
| 2025-04-17 | $18.36 | $18.55 | $18.28 | $18.45 | $18.45 | 63,158 |
| 2025-04-16 | $18.40 | $18.51 | $18.20 | $18.35 | $18.35 | 63,562 |
| 2025-04-15 | $18.07 | $18.41 | $18.07 | $18.41 | $18.41 | 85,344 |
| 2025-04-14 | $18.04 | $18.15 | $18.00 | $18.12 | $18.12 | 90,987 |
| 2025-04-11 | $17.92 | $18.11 | $17.76 | $17.93 | $17.93 | 184,203 |
| 2025-04-10 | $17.95 | $18.37 | $17.89 | $18.04 | $18.04 | 241,801 |
| 2025-04-09 | $17.52 | $18.60 | $17.40 | $18.55 | $18.55 | 280,520 |
| 2025-04-08 | $17.91 | $18.67 | $17.61 | $17.61 | $17.61 | 202,760 |
| 2025-04-07 | $18.00 | $18.55 | $17.50 | $17.86 | $17.73 | 281,572 |
| 2025-04-04 | $19.25 | $19.35 | $18.45 | $18.57 | $18.43 | 298,661 |
| 2025-04-03 | $19.55 | $19.64 | $19.44 | $19.52 | $19.37 | 115,559 |
| 2025-04-02 | $19.59 | $19.81 | $19.53 | $19.76 | $19.61 | 122,257 |
| 2025-04-01 | $19.52 | $19.68 | $19.48 | $19.60 | $19.45 | 158,004 |
| 2025-03-31 | $19.52 | $19.55 | $19.37 | $19.44 | $19.29 | 132,605 |
| 2025-03-28 | $19.57 | $19.57 | $19.40 | $19.44 | $19.29 | 47,177 |
| 2025-03-27 | $19.54 | $19.64 | $19.28 | $19.40 | $19.25 | 105,060 |
| 2025-03-26 | $19.65 | $19.68 | $19.42 | $19.46 | $19.31 | 112,072 |
| 2025-03-25 | $19.66 | $19.83 | $19.54 | $19.67 | $19.52 | 86,391 |
| 2025-03-24 | $19.60 | $19.87 | $19.52 | $19.64 | $19.49 | 127,877 |
| 2025-03-21 | $19.61 | $19.80 | $19.61 | $19.62 | $19.62 | 94,390 |
| 2025-03-20 | $19.50 | $19.69 | $19.49 | $19.60 | $19.60 | 124,153 |
| 2025-03-19 | $19.29 | $19.56 | $19.29 | $19.47 | $19.47 | 174,452 |
| 2025-03-18 | $19.31 | $19.45 | $19.30 | $19.41 | $19.41 | 96,561 |
| 2025-03-17 | $19.48 | $19.48 | $19.26 | $19.32 | $19.32 | 121,951 |
| 2025-03-14 | $19.12 | $19.47 | $19.12 | $19.20 | $19.20 | 95,021 |
| 2025-03-13 | $19.18 | $19.34 | $19.12 | $19.17 | $19.17 | 141,762 |
| 2025-03-12 | $19.35 | $19.35 | $19.19 | $19.24 | $19.24 | 204,150 |
| 2025-03-11 | $19.51 | $19.65 | $19.28 | $19.32 | $19.32 | 111,753 |
| 2025-03-10 | $19.89 | $19.89 | $19.64 | $19.66 | $19.52 | 105,580 |
| 2025-03-07 | $19.90 | $19.99 | $19.72 | $19.91 | $19.77 | 83,766 |
| 2025-03-06 | $19.85 | $19.95 | $19.76 | $19.80 | $19.66 | 59,475 |
| 2025-03-05 | $19.84 | $20.01 | $19.75 | $19.92 | $19.78 | 81,459 |
| 2025-03-04 | $19.98 | $20.05 | $19.84 | $19.91 | $19.91 | 140,101 |
| 2025-03-03 | $19.94 | $20.00 | $19.83 | $19.95 | $19.95 | 163,508 |
| 2025-02-28 | $19.88 | $19.95 | $19.80 | $19.93 | $19.93 | 106,595 |
| 2025-02-27 | $19.99 | $19.99 | $19.80 | $19.88 | $19.88 | 91,133 |
| 2025-02-26 | $19.92 | $19.99 | $19.80 | $19.97 | $19.97 | 87,312 |
| 2025-02-25 | $19.82 | $19.89 | $19.78 | $19.86 | $19.86 | 72,760 |
| 2025-02-24 | $19.76 | $19.85 | $19.76 | $19.77 | $19.77 | 50,889 |
| 2025-02-21 | $19.75 | $19.90 | $19.75 | $19.79 | $19.79 | 65,981 |
| 2025-02-20 | $19.87 | $19.99 | $19.74 | $19.74 | $19.74 | 87,602 |
| 2025-02-19 | $19.95 | $19.98 | $19.85 | $19.91 | $19.91 | 33,830 |
| 2025-02-18 | $20.02 | $20.05 | $19.87 | $19.92 | $19.92 | 76,797 |
| 2025-02-14 | $20.13 | $20.13 | $19.91 | $19.96 | $19.96 | 111,380 |
| 2025-02-13 | $19.87 | $19.92 | $19.83 | $19.85 | $19.85 | 81,481 |
| 2025-02-12 | $19.79 | $19.98 | $19.79 | $19.87 | $19.87 | 65,901 |
| 2025-02-11 | $19.99 | $20.08 | $19.90 | $20.02 | $20.02 | 96,125 |
| 2025-02-10 | $20.01 | $20.31 | $20.00 | $20.13 | $20.00 | 83,993 |
| 2025-02-07 | $20.23 | $20.23 | $20.02 | $20.03 | $19.90 | 184,917 |
| 2025-02-06 | $20.02 | $20.39 | $19.98 | $20.25 | $20.12 | 335,373 |
| 2025-02-05 | $19.99 | $20.06 | $19.92 | $20.01 | $19.88 | 124,375 |
| 2025-02-04 | $19.84 | $20.03 | $19.83 | $19.92 | $19.79 | 114,446 |
| 2025-02-03 | $19.93 | $19.99 | $19.80 | $19.92 | $19.79 | 180,037 |
| 2025-01-31 | $20.09 | $20.09 | $19.85 | $19.98 | $19.85 | 309,858 |
| 2025-01-30 | $19.87 | $19.91 | $19.80 | $19.91 | $19.78 | 91,331 |
| 2025-01-29 | $19.89 | $19.89 | $19.73 | $19.79 | $19.66 | 131,615 |
| 2025-01-28 | $19.70 | $19.79 | $19.65 | $19.76 | $19.63 | 105,064 |
| 2025-01-27 | $19.66 | $19.71 | $19.62 | $19.66 | $19.53 | 76,384 |
| 2025-01-24 | $19.60 | $19.78 | $19.59 | $19.66 | $19.53 | 135,736 |
| 2025-01-23 | $19.60 | $19.68 | $19.52 | $19.66 | $19.53 | 84,900 |
| 2025-01-22 | $19.76 | $19.76 | $19.56 | $19.67 | $19.54 | 135,863 |
| 2025-01-21 | $19.73 | $19.73 | $19.52 | $19.73 | $19.60 | 135,295 |
| 2025-01-17 | $19.58 | $19.69 | $19.45 | $19.47 | $19.34 | 134,544 |
| 2025-01-16 | $19.52 | $19.60 | $19.49 | $19.56 | $19.43 | 97,525 |
| 2025-01-15 | $19.35 | $19.57 | $19.35 | $19.51 | $19.38 | 125,705 |
| 2025-01-14 | $19.30 | $19.30 | $19.21 | $19.26 | $19.13 | 112,839 |
| 2025-01-13 | $19.49 | $19.50 | $19.34 | $19.37 | $19.11 | 123,744 |
| 2025-01-10 | $19.55 | $19.57 | $19.40 | $19.46 | $19.20 | 178,776 |
| 2025-01-08 | $19.40 | $19.65 | $19.35 | $19.61 | $19.35 | 228,381 |
| 2025-01-07 | $19.57 | $19.62 | $19.34 | $19.38 | $19.12 | 191,304 |
| 2025-01-06 | $19.75 | $19.77 | $19.51 | $19.58 | $19.32 | 154,925 |
| 2025-01-03 | $19.50 | $19.73 | $19.50 | $19.70 | $19.43 | 177,187 |
| 2025-01-02 | $19.29 | $19.52 | $19.24 | $19.52 | $19.26 | 113,696 |
| 2024-12-31 | $19.07 | $19.30 | $19.07 | $19.22 | $18.96 | 362,532 |
| 2024-12-30 | $18.99 | $19.20 | $18.93 | $19.11 | $18.85 | 366,997 |
| 2024-12-27 | $19.18 | $19.19 | $19.08 | $19.12 | $18.86 | 254,219 |
| 2024-12-26 | $19.23 | $19.31 | $19.11 | $19.17 | $18.91 | 544,661 |
| 2024-12-24 | $19.25 | $19.35 | $19.12 | $19.25 | $18.99 | 111,218 |
| 2024-12-23 | $19.20 | $19.25 | $19.05 | $19.17 | $18.91 | 282,189 |
| 2024-12-20 | $19.05 | $19.36 | $19.05 | $19.25 | $18.99 | 272,159 |
| 2024-12-19 | $19.22 | $19.38 | $18.92 | $19.17 | $18.91 | 287,876 |
| 2024-12-18 | $19.55 | $19.71 | $19.21 | $19.27 | $19.01 | 317,061 |
| 2024-12-17 | $19.77 | $19.82 | $19.55 | $19.58 | $19.32 | 201,866 |
| 2024-12-16 | $19.80 | $19.85 | $19.70 | $19.77 | $19.50 | 174,222 |
| 2024-12-13 | $19.62 | $19.80 | $19.60 | $19.77 | $19.77 | 155,246 |
| 2024-12-12 | $19.78 | $19.83 | $19.58 | $19.64 | $19.64 | 196,119 |
| 2024-12-11 | $19.85 | $20.00 | $19.75 | $19.76 | $19.76 | 238,194 |
| 2024-12-10 | $19.91 | $20.05 | $19.76 | $19.87 | $19.87 | 238,647 |
| 2024-12-09 | $20.27 | $20.27 | $20.15 | $20.19 | $20.05 | 122,951 |
| 2024-12-06 | $20.30 | $20.39 | $20.15 | $20.21 | $20.07 | 101,588 |
| 2024-12-05 | $20.30 | $20.38 | $20.13 | $20.30 | $20.16 | 136,076 |
| 2024-12-04 | $20.19 | $20.30 | $20.10 | $20.27 | $20.13 | 141,525 |
| 2024-12-03 | $20.18 | $20.39 | $20.03 | $20.33 | $20.19 | 170,530 |
| 2024-12-02 | $20.11 | $20.28 | $20.01 | $20.25 | $20.11 | 216,558 |
| 2024-11-29 | $20.00 | $20.16 | $19.99 | $20.15 | $20.02 | 67,872 |
| 2024-11-27 | $19.93 | $20.18 | $19.93 | $20.01 | $19.88 | 160,786 |
| 2024-11-26 | $20.07 | $20.20 | $19.85 | $19.92 | $19.79 | 131,871 |
| 2024-11-25 | $20.06 | $20.15 | $20.06 | $20.08 | $19.95 | 146,431 |
| 2024-11-22 | $20.25 | $20.25 | $19.96 | $20.00 | $20.00 | 326,049 |
| 2024-11-21 | $20.07 | $20.50 | $20.07 | $20.35 | $20.35 | 170,358 |
| 2024-11-20 | $19.99 | $20.17 | $19.99 | $20.10 | $20.10 | 117,638 |
| 2024-11-19 | $19.93 | $20.17 | $19.88 | $20.12 | $20.12 | 162,204 |
| 2024-11-18 | $19.70 | $20.01 | $19.70 | $19.94 | $19.94 | 143,864 |
| 2024-11-15 | $19.65 | $19.85 | $19.58 | $19.75 | $19.75 | 119,284 |
| 2024-11-14 | $20.06 | $20.09 | $19.78 | $19.82 | $19.82 | 138,494 |
| 2024-11-13 | $20.06 | $20.22 | $19.93 | $19.93 | $19.93 | 112,175 |
| 2024-11-12 | $20.25 | $20.50 | $20.05 | $20.07 | $20.07 | 109,365 |
| 2024-11-11 | $20.56 | $20.67 | $20.40 | $20.51 | $20.37 | 89,839 |
| 2024-11-08 | $20.48 | $20.68 | $20.43 | $20.66 | $20.52 | 115,589 |
| 2024-11-07 | $20.34 | $20.48 | $20.25 | $20.48 | $20.48 | 134,249 |
| 2024-11-06 | $20.26 | $20.36 | $20.16 | $20.26 | $20.26 | 77,949 |
| 2024-11-05 | $20.38 | $20.43 | $20.20 | $20.30 | $20.30 | 101,479 |
| 2024-11-04 | $20.17 | $20.35 | $20.15 | $20.31 | $20.31 | 100,173 |
| 2024-11-01 | $20.20 | $20.38 | $20.08 | $20.17 | $20.17 | 145,671 |
| 2024-10-31 | $20.17 | $20.30 | $20.08 | $20.18 | $20.18 | 130,630 |
| 2024-10-30 | $20.16 | $20.24 | $20.01 | $20.17 | $20.17 | 184,833 |
| 2024-10-29 | $20.30 | $20.36 | $20.15 | $20.15 | $20.15 | 129,544 |
| 2024-10-28 | $20.58 | $20.61 | $20.32 | $20.33 | $20.33 | 137,568 |
| 2024-10-25 | $20.70 | $20.71 | $20.52 | $20.58 | $20.58 | 72,881 |
| 2024-10-24 | $20.71 | $20.71 | $20.58 | $20.61 | $20.61 | 84,414 |
| 2024-10-23 | $20.70 | $20.78 | $20.56 | $20.63 | $20.63 | 82,118 |
| 2024-10-22 | $20.81 | $20.87 | $20.73 | $20.79 | $20.79 | 64,672 |
| 2024-10-21 | $20.88 | $20.89 | $20.78 | $20.82 | $20.82 | 64,253 |
| 2024-10-18 | $21.04 | $21.11 | $20.87 | $20.89 | $20.89 | 87,062 |
| 2024-10-17 | $21.14 | $21.14 | $20.98 | $21.02 | $21.02 | 63,714 |
| 2024-10-16 | $20.95 | $21.10 | $20.84 | $21.10 | $21.10 | 93,576 |
| 2024-10-15 | $20.87 | $20.99 | $20.84 | $20.93 | $20.93 | 115,382 |
| 2024-10-14 | $21.02 | $21.11 | $21.02 | $21.07 | $20.94 | 61,246 |
| 2024-10-11 | $21.11 | $21.15 | $21.01 | $21.10 | $20.97 | 95,168 |
| 2024-10-10 | $21.19 | $21.20 | $21.06 | $21.07 | $20.94 | 50,571 |
| 2024-10-09 | $21.22 | $21.22 | $21.10 | $21.16 | $21.03 | 73,958 |
| 2024-10-08 | $20.87 | $21.28 | $20.85 | $21.17 | $21.04 | 117,582 |
| 2024-10-07 | $21.00 | $21.03 | $20.90 | $20.91 | $20.78 | 67,848 |
| 2024-10-04 | $20.92 | $21.09 | $20.80 | $21.05 | $20.91 | 111,026 |
| 2024-10-03 | $21.07 | $21.12 | $20.90 | $20.93 | $20.93 | 66,193 |
| 2024-10-02 | $21.13 | $21.22 | $21.01 | $21.13 | $21.13 | 111,358 |
| 2024-10-01 | $21.04 | $21.16 | $20.95 | $21.07 | $21.07 | 163,370 |
| 2024-09-30 | $21.00 | $21.04 | $20.86 | $21.04 | $21.04 | 127,862 |
| 2024-09-27 | $20.97 | $21.00 | $20.90 | $20.97 | $20.97 | 98,726 |
| 2024-09-26 | $21.00 | $21.01 | $20.87 | $20.94 | $20.94 | 86,877 |
| 2024-09-25 | $20.93 | $20.98 | $20.81 | $20.92 | $20.92 | 67,718 |
| 2024-09-24 | $21.01 | $21.08 | $20.78 | $20.93 | $20.93 | 110,541 |
| 2024-09-23 | $20.93 | $20.93 | $20.71 | $20.93 | $20.93 | 168,715 |
| 2024-09-20 | $20.81 | $20.94 | $20.76 | $20.93 | $20.93 | 75,833 |
| 2024-09-19 | $20.72 | $20.82 | $20.63 | $20.76 | $20.76 | 105,985 |
| 2024-09-18 | $20.62 | $20.74 | $20.53 | $20.68 | $20.68 | 86,778 |
| 2024-09-17 | $20.48 | $20.57 | $20.47 | $20.56 | $20.56 | 68,339 |
| 2024-09-16 | $20.44 | $20.59 | $20.33 | $20.49 | $20.49 | 83,301 |
| 2024-09-13 | $20.41 | $20.47 | $20.23 | $20.35 | $20.35 | 125,498 |
| 2024-09-12 | $20.20 | $20.43 | $20.19 | $20.25 | $20.25 | 102,438 |
| 2024-09-11 | $20.34 | $20.34 | $20.10 | $20.22 | $20.22 | 84,990 |
| 2024-09-10 | $20.29 | $20.34 | $20.15 | $20.29 | $20.29 | 79,502 |
| 2024-09-09 | $20.32 | $20.47 | $20.27 | $20.32 | $20.19 | 109,226 |
| 2024-09-06 | $20.54 | $20.54 | $20.25 | $20.33 | $20.20 | 125,874 |
| 2024-09-05 | $20.52 | $20.55 | $20.36 | $20.47 | $20.34 | 111,529 |
| 2024-09-04 | $20.39 | $20.51 | $20.39 | $20.46 | $20.33 | 73,515 |
| 2024-09-03 | $20.51 | $20.51 | $20.25 | $20.49 | $20.36 | 163,672 |
| 2024-08-30 | $20.50 | $20.61 | $20.33 | $20.44 | $20.31 | 106,854 |
| 2024-08-29 | $20.35 | $20.46 | $20.32 | $20.42 | $20.29 | 80,057 |
| 2024-08-28 | $20.42 | $20.50 | $20.31 | $20.33 | $20.20 | 83,625 |
| 2024-08-27 | $20.37 | $20.59 | $20.23 | $20.51 | $20.51 | 152,661 |
| 2024-08-26 | $20.21 | $20.42 | $20.21 | $20.30 | $20.30 | 109,131 |
| 2024-08-23 | $20.20 | $20.26 | $20.16 | $20.23 | $20.23 | 100,581 |
| 2024-08-22 | $20.11 | $20.40 | $20.09 | $20.13 | $20.13 | 136,895 |
| 2024-08-21 | $20.20 | $20.33 | $20.02 | $20.17 | $20.17 | 98,990 |
| 2024-08-20 | $20.15 | $20.29 | $20.12 | $20.19 | $20.19 | 112,226 |
| 2024-08-19 | $20.22 | $20.34 | $20.12 | $20.23 | $20.23 | 93,422 |
| 2024-08-16 | $19.99 | $20.19 | $19.99 | $20.19 | $20.19 | 67,657 |
| 2024-08-15 | $19.82 | $20.00 | $19.82 | $19.96 | $19.96 | 79,119 |
| 2024-08-14 | $19.81 | $19.93 | $19.78 | $19.87 | $19.87 | 100,732 |
| 2024-08-13 | $19.81 | $19.89 | $19.76 | $19.81 | $19.81 | 109,949 |
| 2024-08-12 | $20.00 | $20.09 | $19.90 | $19.92 | $19.79 | 139,052 |
| 2024-08-09 | $20.00 | $20.04 | $19.78 | $19.98 | $19.85 | 49,659 |
| 2024-08-08 | $19.91 | $19.99 | $19.81 | $19.94 | $19.81 | 65,925 |
| 2024-08-07 | $20.04 | $20.04 | $19.72 | $19.75 | $19.62 | 101,731 |
| 2024-08-06 | $19.70 | $20.00 | $19.62 | $19.91 | $19.78 | 64,877 |
| 2024-08-05 | $19.75 | $19.90 | $19.60 | $19.69 | $19.56 | 121,744 |
| 2024-08-02 | $19.97 | $20.10 | $19.80 | $20.07 | $19.94 | 128,239 |
| 2024-08-01 | $19.90 | $20.10 | $19.87 | $19.98 | $19.85 | 106,449 |
| 2024-07-31 | $19.92 | $20.08 | $19.79 | $19.86 | $19.73 | 129,093 |
| 2024-07-30 | $19.96 | $20.01 | $19.84 | $19.88 | $19.75 | 110,690 |
| 2024-07-29 | $19.88 | $19.93 | $19.81 | $19.92 | $19.79 | 45,639 |
| 2024-07-26 | $19.90 | $19.98 | $19.75 | $19.88 | $19.75 | 91,740 |
| 2024-07-25 | $19.68 | $19.90 | $19.67 | $19.82 | $19.69 | 84,857 |
| 2024-07-24 | $19.75 | $19.82 | $19.65 | $19.75 | $19.62 | 49,050 |
| 2024-07-23 | $19.83 | $19.86 | $19.75 | $19.82 | $19.69 | 47,622 |
| 2024-07-22 | $19.61 | $19.87 | $19.51 | $19.82 | $19.69 | 100,213 |
| 2024-07-19 | $19.42 | $19.63 | $19.42 | $19.55 | $19.42 | 21,026 |
| 2024-07-18 | $19.90 | $19.97 | $19.42 | $19.47 | $19.34 | 170,934 |
| 2024-07-17 | $19.86 | $19.94 | $19.75 | $19.83 | $19.70 | 68,874 |
| 2024-07-16 | $19.86 | $19.97 | $19.74 | $19.86 | $19.73 | 67,367 |
| 2024-07-15 | $20.02 | $20.05 | $19.81 | $19.90 | $19.63 | 115,818 |
| 2024-07-12 | $20.07 | $20.07 | $19.94 | $19.98 | $19.98 | 78,267 |
| 2024-07-11 | $19.85 | $20.01 | $19.80 | $19.98 | $19.98 | 141,057 |
| 2024-07-10 | $19.93 | $19.99 | $19.75 | $19.83 | $19.83 | 129,243 |
| 2024-07-09 | $19.77 | $19.93 | $19.75 | $19.87 | $19.87 | 121,218 |
| 2024-07-08 | $19.88 | $19.92 | $19.70 | $19.77 | $19.77 | 99,236 |
| 2024-07-05 | $19.75 | $19.90 | $19.70 | $19.85 | $19.85 | 74,155 |
| 2024-07-03 | $19.78 | $19.85 | $19.67 | $19.70 | $19.70 | 71,352 |
| 2024-07-02 | $19.94 | $19.98 | $19.67 | $19.73 | $19.73 | 178,985 |
| 2024-07-01 | $19.92 | $20.07 | $19.74 | $19.93 | $19.93 | 236,464 |
| 2024-06-28 | $19.82 | $20.07 | $19.74 | $19.85 | $19.85 | 318,882 |
| 2024-06-27 | $19.49 | $19.61 | $19.28 | $19.61 | $19.61 | 111,105 |
| 2024-06-26 | $19.30 | $19.40 | $19.25 | $19.39 | $19.39 | 81,854 |
| 2024-06-25 | $19.33 | $19.42 | $19.28 | $19.36 | $19.36 | 77,600 |
| 2024-06-24 | $19.16 | $19.46 | $19.15 | $19.40 | $19.40 | 125,988 |
| 2024-06-21 | $19.23 | $19.25 | $19.11 | $19.22 | $19.22 | 55,274 |
| 2024-06-20 | $19.16 | $19.27 | $19.06 | $19.15 | $19.15 | 157,823 |
| 2024-06-18 | $19.35 | $19.42 | $19.21 | $19.25 | $19.25 | 121,545 |
| 2024-06-17 | $19.30 | $19.57 | $19.28 | $19.36 | $19.36 | 95,689 |
| 2024-06-14 | $19.55 | $19.55 | $19.32 | $19.42 | $19.42 | 52,582 |
| 2024-06-13 | $19.58 | $19.61 | $19.32 | $19.47 | $19.47 | 91,932 |
| 2024-06-12 | $19.51 | $19.66 | $19.51 | $19.58 | $19.58 | 112,788 |
| 2024-06-11 | $19.36 | $19.45 | $19.28 | $19.40 | $19.40 | 76,489 |
| 2024-06-10 | $19.35 | $19.61 | $19.35 | $19.44 | $19.31 | 99,210 |
| 2024-06-07 | $19.41 | $19.55 | $19.38 | $19.51 | $19.38 | 99,067 |
| 2024-06-06 | $19.54 | $19.54 | $19.35 | $19.41 | $19.28 | 93,276 |
| 2024-06-05 | $19.48 | $19.53 | $19.41 | $19.51 | $19.38 | 78,002 |
| 2024-06-04 | $19.44 | $19.54 | $19.31 | $19.38 | $19.25 | 146,597 |
| 2024-06-03 | $19.33 | $19.43 | $19.25 | $19.40 | $19.27 | 148,139 |
| 2024-05-31 | $19.49 | $19.57 | $19.33 | $19.33 | $19.20 | 97,933 |
| 2024-05-30 | $19.29 | $19.58 | $19.29 | $19.49 | $19.49 | 147,342 |
| 2024-05-29 | $19.28 | $19.35 | $19.18 | $19.35 | $19.35 | 87,950 |
| 2024-05-28 | $19.48 | $19.59 | $19.33 | $19.33 | $19.33 | 53,927 |
| 2024-05-24 | $19.35 | $19.53 | $19.30 | $19.44 | $19.44 | 52,551 |
| 2024-05-23 | $19.42 | $19.43 | $19.25 | $19.30 | $19.30 | 83,833 |
| 2024-05-22 | $19.52 | $19.69 | $19.46 | $19.48 | $19.48 | 114,452 |
| 2024-05-21 | $19.44 | $19.65 | $19.22 | $19.62 | $19.62 | 184,218 |
| 2024-05-20 | $19.39 | $19.48 | $19.28 | $19.46 | $19.46 | 69,595 |
| 2024-05-17 | $19.47 | $19.52 | $19.32 | $19.35 | $19.35 | 170,372 |
| 2024-05-16 | $19.41 | $19.41 | $19.27 | $19.41 | $19.41 | 93,735 |
| 2024-05-15 | $19.49 | $19.60 | $19.28 | $19.29 | $19.29 | 100,388 |
| 2024-05-14 | $19.44 | $19.60 | $19.27 | $19.41 | $19.41 | 88,564 |
| 2024-05-13 | $19.50 | $19.61 | $19.38 | $19.47 | $19.34 | 97,736 |
| 2024-05-10 | $19.43 | $19.50 | $19.29 | $19.45 | $19.32 | 77,276 |
| 2024-05-09 | $19.39 | $19.50 | $19.24 | $19.46 | $19.32 | 124,557 |
| 2024-05-08 | $19.17 | $19.45 | $19.17 | $19.35 | $19.22 | 100,334 |
| 2024-05-07 | $19.21 | $19.37 | $19.15 | $19.25 | $19.12 | 72,263 |
| 2024-05-06 | $19.16 | $19.31 | $19.16 | $19.24 | $19.11 | 85,752 |
| 2024-05-03 | $19.24 | $19.24 | $19.05 | $19.21 | $19.08 | 75,553 |
| 2024-05-02 | $18.95 | $19.22 | $18.81 | $19.06 | $18.93 | 143,314 |
| 2024-05-01 | $18.62 | $18.97 | $18.56 | $18.86 | $18.73 | 128,181 |
| 2024-04-30 | $18.58 | $18.62 | $18.52 | $18.55 | $18.42 | 110,271 |
| 2024-04-29 | $18.53 | $18.59 | $18.48 | $18.59 | $18.46 | 150,349 |
| 2024-04-26 | $18.46 | $18.57 | $18.41 | $18.48 | $18.48 | 87,492 |
| 2024-04-25 | $18.45 | $18.55 | $18.38 | $18.44 | $18.44 | 84,314 |
| 2024-04-24 | $18.57 | $18.70 | $18.51 | $18.57 | $18.57 | 88,243 |
| 2024-04-23 | $18.49 | $18.69 | $18.47 | $18.64 | $18.64 | 143,933 |
| 2024-04-22 | $18.44 | $18.51 | $18.37 | $18.43 | $18.43 | 164,657 |
| 2024-04-19 | $18.36 | $18.42 | $18.33 | $18.38 | $18.38 | 154,368 |
| 2024-04-18 | $18.33 | $18.39 | $18.24 | $18.36 | $18.36 | 183,322 |
| 2024-04-17 | $18.34 | $18.40 | $18.21 | $18.32 | $18.32 | 207,600 |
| 2024-04-16 | $18.19 | $18.34 | $18.19 | $18.29 | $18.29 | 162,382 |
| 2024-04-15 | $18.62 | $18.63 | $18.31 | $18.32 | $18.32 | 143,071 |
| 2024-04-12 | $18.84 | $18.98 | $18.60 | $18.62 | $18.62 | 83,062 |
| 2024-04-11 | $18.90 | $18.90 | $18.74 | $18.79 | $18.79 | 161,367 |
| 2024-04-10 | $18.93 | $18.93 | $18.73 | $18.74 | $18.74 | 186,015 |
| 2024-04-09 | $18.90 | $19.02 | $18.90 | $18.96 | $18.96 | 89,547 |
| 2024-04-08 | $19.07 | $19.16 | $19.00 | $19.07 | $18.94 | 129,508 |
| 2024-04-05 | $19.25 | $19.25 | $19.00 | $19.04 | $18.91 | 160,209 |
| 2024-04-04 | $19.40 | $19.41 | $19.19 | $19.20 | $19.20 | 105,345 |
| 2024-04-03 | $19.32 | $19.44 | $19.32 | $19.35 | $19.35 | 105,501 |
| 2024-04-02 | $19.65 | $19.65 | $19.36 | $19.43 | $19.43 | 119,655 |
| 2024-04-01 | $19.58 | $19.80 | $19.48 | $19.73 | $19.73 | 213,178 |
| 2024-03-28 | $19.53 | $19.65 | $19.50 | $19.61 | $19.61 | 210,814 |
| 2024-03-27 | $19.45 | $19.47 | $19.36 | $19.43 | $19.43 | 136,831 |
| 2024-03-26 | $19.30 | $19.45 | $19.30 | $19.34 | $19.34 | 175,703 |
| 2024-03-25 | $19.47 | $19.53 | $19.33 | $19.34 | $19.34 | 131,718 |
| 2024-03-22 | $19.36 | $19.55 | $19.34 | $19.39 | $19.39 | 135,776 |
| 2024-03-21 | $19.63 | $19.63 | $19.37 | $19.37 | $19.37 | 111,014 |
| 2024-03-20 | $19.23 | $19.67 | $19.21 | $19.63 | $19.63 | 172,490 |
| 2024-03-19 | $19.20 | $19.33 | $19.20 | $19.29 | $19.29 | 89,556 |
| 2024-03-18 | $19.33 | $19.36 | $19.21 | $19.27 | $19.27 | 65,999 |
| 2024-03-15 | $19.26 | $19.27 | $19.18 | $19.26 | $19.26 | 117,979 |
| 2024-03-14 | $19.29 | $19.34 | $19.15 | $19.21 | $19.21 | 75,419 |
| 2024-03-13 | $19.22 | $19.37 | $19.16 | $19.37 | $19.37 | 94,141 |
| 2024-03-12 | $19.32 | $19.32 | $19.14 | $19.19 | $19.19 | 92,922 |
| 2024-03-11 | $19.40 | $19.45 | $19.33 | $19.38 | $19.25 | 96,799 |
| 2024-03-08 | $19.26 | $19.45 | $19.23 | $19.40 | $19.27 | 67,117 |
| 2024-03-07 | $19.30 | $19.38 | $19.21 | $19.32 | $19.19 | 118,444 |
| 2024-03-06 | $19.30 | $19.40 | $19.11 | $19.14 | $19.01 | 81,667 |
| 2024-03-05 | $19.28 | $19.40 | $18.90 | $19.23 | $19.10 | 99,478 |
| 2024-03-04 | $19.25 | $19.39 | $19.14 | $19.20 | $19.07 | 146,576 |
| 2024-03-01 | $19.23 | $19.49 | $19.14 | $19.29 | $19.29 | 178,487 |
| 2024-02-29 | $19.30 | $19.33 | $19.13 | $19.17 | $19.17 | 128,570 |
| 2024-02-28 | $19.16 | $19.17 | $19.01 | $19.17 | $19.17 | 134,018 |
| 2024-02-27 | $19.02 | $19.22 | $19.02 | $19.15 | $19.15 | 98,777 |
| 2024-02-26 | $19.10 | $19.10 | $19.01 | $19.10 | $19.10 | 120,543 |
| 2024-02-23 | $18.96 | $19.08 | $18.91 | $19.08 | $19.08 | 130,811 |
| 2024-02-22 | $18.91 | $18.97 | $18.87 | $18.89 | $18.89 | 95,683 |
| 2024-02-21 | $18.94 | $18.95 | $18.81 | $18.87 | $18.87 | 122,312 |
| 2024-02-20 | $18.84 | $18.98 | $18.71 | $18.96 | $18.96 | 152,224 |
| 2024-02-16 | $18.83 | $18.86 | $18.70 | $18.86 | $18.86 | 170,522 |
| 2024-02-15 | $18.69 | $18.88 | $18.69 | $18.84 | $18.84 | 84,323 |
| 2024-02-14 | $18.55 | $18.72 | $18.55 | $18.68 | $18.68 | 158,585 |
| 2024-02-13 | $18.65 | $18.80 | $18.49 | $18.49 | $18.49 | 179,274 |
| 2024-02-12 | $18.98 | $19.08 | $18.85 | $18.95 | $18.81 | 86,812 |
| 2024-02-09 | $18.89 | $18.98 | $18.81 | $18.94 | $18.80 | 105,873 |
| 2024-02-08 | $18.90 | $18.90 | $18.79 | $18.88 | $18.74 | 129,236 |
| 2024-02-07 | $18.74 | $18.94 | $18.71 | $18.91 | $18.77 | 146,203 |
| 2024-02-06 | $18.78 | $18.92 | $18.66 | $18.79 | $18.65 | 166,897 |
| 2024-02-05 | $18.61 | $18.83 | $18.59 | $18.67 | $18.54 | 114,323 |
| 2024-02-02 | $18.82 | $18.82 | $18.64 | $18.64 | $18.64 | 110,222 |
| 2024-02-01 | $18.72 | $18.86 | $18.63 | $18.85 | $18.85 | 211,356 |
| 2024-01-31 | $18.70 | $18.72 | $18.61 | $18.68 | $18.68 | 131,867 |
| 2024-01-30 | $18.55 | $18.66 | $18.53 | $18.66 | $18.66 | 102,115 |
| 2024-01-29 | $18.42 | $18.62 | $18.42 | $18.61 | $18.61 | 142,564 |
| 2024-01-26 | $18.53 | $18.53 | $18.38 | $18.42 | $18.42 | 236,334 |
| 2024-01-25 | $18.63 | $18.66 | $18.48 | $18.52 | $18.52 | 202,260 |
| 2024-01-24 | $18.44 | $18.58 | $18.44 | $18.53 | $18.53 | 188,406 |
| 2024-01-23 | $18.53 | $18.55 | $18.38 | $18.44 | $18.44 | 258,879 |
| 2024-01-22 | $18.30 | $18.48 | $18.26 | $18.45 | $18.45 | 172,508 |
| 2024-01-19 | $18.21 | $18.21 | $17.88 | $18.21 | $18.21 | 657,476 |
| 2024-01-18 | $18.17 | $18.18 | $17.93 | $18.03 | $18.03 | 181,596 |
| 2024-01-17 | $18.14 | $18.14 | $17.90 | $18.08 | $18.08 | 265,418 |
| 2024-01-16 | $18.51 | $18.51 | $18.04 | $18.08 | $18.08 | 222,804 |
| 2024-01-12 | $18.60 | $18.65 | $18.51 | $18.56 | $18.42 | 109,391 |
| 2024-01-11 | $18.66 | $18.66 | $18.42 | $18.55 | $18.41 | 180,264 |
| 2024-01-10 | $18.66 | $18.66 | $18.52 | $18.61 | $18.47 | 143,275 |
| 2024-01-09 | $18.75 | $18.76 | $18.50 | $18.59 | $18.45 | 183,286 |
| 2024-01-08 | $18.51 | $18.77 | $18.51 | $18.73 | $18.59 | 164,102 |
| 2024-01-05 | $18.35 | $18.60 | $18.35 | $18.56 | $18.56 | 106,203 |
| 2024-01-04 | $18.31 | $18.51 | $18.21 | $18.44 | $18.44 | 123,090 |
| 2024-01-03 | $18.26 | $18.42 | $18.13 | $18.42 | $18.42 | 182,212 |
| 2024-01-02 | $17.99 | $18.26 | $17.99 | $18.26 | $18.26 | 157,236 |
| 2023-12-29 | $18.17 | $18.23 | $17.92 | $18.01 | $18.01 | 347,548 |
| 2023-12-28 | $18.12 | $18.21 | $18.02 | $18.19 | $18.19 | 350,653 |
| 2023-12-27 | $18.10 | $18.19 | $18.01 | $18.04 | $18.04 | 377,557 |
| 2023-12-26 | $18.38 | $18.40 | $18.07 | $18.08 | $18.08 | 302,369 |
| 2023-12-22 | $18.28 | $18.39 | $18.19 | $18.26 | $18.26 | 182,363 |
| 2023-12-21 | $18.30 | $18.41 | $18.18 | $18.29 | $18.29 | 358,820 |
| 2023-12-20 | $18.15 | $18.40 | $18.13 | $18.22 | $18.22 | 367,245 |
| 2023-12-19 | $18.19 | $18.31 | $18.07 | $18.29 | $18.29 | 376,257 |
| 2023-12-18 | $18.43 | $18.43 | $18.06 | $18.06 | $18.06 | 251,829 |
| 2023-12-15 | $18.30 | $18.44 | $18.27 | $18.34 | $18.34 | 279,416 |
| 2023-12-14 | $18.19 | $18.52 | $18.09 | $18.36 | $18.36 | 325,775 |
| 2023-12-13 | $17.62 | $18.04 | $17.60 | $17.96 | $17.96 | 292,832 |
| 2023-12-12 | $17.64 | $17.76 | $17.56 | $17.69 | $17.69 | 234,239 |
| 2023-12-11 | $17.87 | $17.92 | $17.66 | $17.72 | $17.59 | 270,669 |
| 2023-12-08 | $17.76 | $17.88 | $17.69 | $17.88 | $17.75 | 189,289 |
| 2023-12-07 | $17.59 | $17.81 | $17.50 | $17.81 | $17.68 | 402,706 |
| 2023-12-06 | $18.15 | $18.33 | $17.48 | $17.59 | $17.46 | 717,662 |
| 2023-12-05 | $18.54 | $18.57 | $18.10 | $18.14 | $18.00 | 288,020 |
| 2023-12-04 | $18.49 | $18.55 | $18.37 | $18.50 | $18.36 | 174,985 |
| 2023-12-01 | $18.40 | $18.72 | $18.35 | $18.60 | $18.46 | 204,268 |
| 2023-11-30 | $18.31 | $18.44 | $18.22 | $18.37 | $18.23 | 276,358 |
| 2023-11-29 | $18.19 | $18.29 | $18.12 | $18.25 | $18.25 | 203,302 |
| 2023-11-28 | $17.99 | $18.31 | $17.93 | $18.19 | $18.19 | 287,293 |
| 2023-11-27 | $18.00 | $18.00 | $17.80 | $17.97 | $17.97 | 160,561 |
| 2023-11-24 | $17.84 | $18.02 | $17.82 | $17.97 | $17.97 | 43,140 |
| 2023-11-22 | $17.83 | $17.88 | $17.68 | $17.84 | $17.84 | 115,954 |
| 2023-11-21 | $17.65 | $17.79 | $17.62 | $17.66 | $17.66 | 165,737 |
| 2023-11-20 | $17.56 | $17.82 | $17.56 | $17.70 | $17.70 | 126,605 |
| 2023-11-17 | $17.83 | $17.83 | $17.60 | $17.67 | $17.67 | 252,318 |
| 2023-11-16 | $17.54 | $17.77 | $17.46 | $17.70 | $17.70 | 258,529 |
| 2023-11-15 | $17.25 | $17.52 | $17.23 | $17.45 | $17.45 | 206,298 |
| 2023-11-14 | $17.34 | $17.49 | $17.20 | $17.30 | $17.30 | 244,067 |
| 2023-11-13 | $17.40 | $17.40 | $17.23 | $17.26 | $17.13 | 90,983 |
| 2023-11-10 | $17.31 | $17.43 | $17.27 | $17.29 | $17.29 | 145,967 |
| 2023-11-09 | $17.48 | $17.50 | $17.28 | $17.30 | $17.30 | 79,736 |
| 2023-11-08 | $17.41 | $17.55 | $17.30 | $17.35 | $17.35 | 88,975 |
| 2023-11-07 | $17.44 | $17.52 | $17.34 | $17.38 | $17.38 | 172,190 |
| 2023-11-06 | $17.83 | $17.83 | $17.49 | $17.51 | $17.51 | 170,669 |
| 2023-11-03 | $17.76 | $17.92 | $17.63 | $17.76 | $17.76 | 255,777 |
| 2023-11-02 | $17.27 | $17.85 | $17.27 | $17.60 | $17.60 | 216,628 |
| 2023-11-01 | $16.80 | $17.30 | $16.80 | $17.16 | $17.16 | 254,333 |
| 2023-10-31 | $16.64 | $16.85 | $16.64 | $16.81 | $16.81 | 188,723 |
| 2023-10-30 | $16.52 | $16.70 | $16.50 | $16.69 | $16.69 | 133,591 |
| 2023-10-27 | $16.64 | $16.70 | $16.51 | $16.51 | $16.51 | 84,557 |
| 2023-10-26 | $16.71 | $16.71 | $16.58 | $16.67 | $16.67 | 132,517 |
| 2023-10-25 | $16.48 | $16.82 | $16.48 | $16.59 | $16.59 | 161,480 |
| 2023-10-24 | $16.54 | $16.67 | $16.53 | $16.62 | $16.62 | 105,898 |
| 2023-10-23 | $16.70 | $16.70 | $16.52 | $16.54 | $16.54 | 130,476 |
| 2023-10-20 | $16.66 | $16.80 | $16.59 | $16.74 | $16.74 | 113,056 |
| 2023-10-19 | $16.99 | $17.03 | $16.73 | $16.74 | $16.74 | 115,509 |
| 2023-10-18 | $16.91 | $16.97 | $16.81 | $16.93 | $16.93 | 119,595 |
| 2023-10-17 | $16.93 | $17.02 | $16.86 | $16.95 | $16.95 | 194,941 |
| 2023-10-16 | $16.95 | $17.00 | $16.84 | $16.99 | $16.99 | 116,775 |
| 2023-10-13 | $16.95 | $17.08 | $16.84 | $16.86 | $16.86 | 151,566 |
| 2023-10-12 | $16.93 | $17.06 | $16.71 | $16.84 | $16.84 | 127,562 |
| 2023-10-11 | $17.25 | $17.40 | $16.98 | $16.99 | $16.99 | 205,310 |
| 2023-10-10 | $17.20 | $17.29 | $17.16 | $17.25 | $17.25 | 92,390 |
| 2023-10-09 | $17.18 | $17.37 | $17.15 | $17.33 | $17.33 | 135,968 |
| 2023-10-06 | $17.20 | $17.30 | $17.12 | $17.19 | $17.19 | 107,310 |
| 2023-10-05 | $17.51 | $17.52 | $17.33 | $17.33 | $17.33 | 81,990 |
| 2023-10-04 | $17.37 | $17.51 | $17.31 | $17.49 | $17.49 | 84,482 |
| 2023-10-03 | $17.47 | $17.53 | $17.23 | $17.32 | $17.32 | 159,744 |
| 2023-10-02 | $17.33 | $17.61 | $17.33 | $17.57 | $17.57 | 177,549 |
| 2023-09-29 | $17.43 | $17.67 | $17.39 | $17.47 | $17.47 | 129,061 |
| 2023-09-28 | $17.39 | $17.42 | $17.34 | $17.37 | $17.37 | 152,681 |
| 2023-09-27 | $17.63 | $17.78 | $17.41 | $17.41 | $17.41 | 228,097 |
| 2023-09-26 | $17.85 | $17.89 | $17.63 | $17.63 | $17.63 | 212,420 |
| 2023-09-25 | $17.82 | $17.95 | $17.81 | $17.85 | $17.85 | 106,822 |
| 2023-09-22 | $17.71 | $17.96 | $17.71 | $17.92 | $17.92 | 160,922 |
| 2023-09-21 | $17.62 | $17.76 | $17.60 | $17.67 | $17.67 | 173,067 |
| 2023-09-20 | $17.71 | $17.98 | $17.71 | $17.77 | $17.77 | 151,974 |
| 2023-09-19 | $17.79 | $17.80 | $17.70 | $17.72 | $17.72 | 79,249 |
| 2023-09-18 | $17.74 | $17.80 | $17.69 | $17.79 | $17.79 | 115,294 |
| 2023-09-15 | $17.65 | $17.76 | $17.62 | $17.68 | $17.68 | 98,597 |
| 2023-09-14 | $17.80 | $17.89 | $17.68 | $17.71 | $17.71 | 180,476 |
| 2023-09-13 | $17.67 | $17.77 | $17.64 | $17.70 | $17.70 | 155,475 |
| 2023-09-12 | $17.72 | $17.81 | $17.69 | $17.74 | $17.74 | 102,196 |
| 2023-09-11 | $17.96 | $18.02 | $17.81 | $17.81 | $17.68 | 140,464 |
| 2023-09-08 | $17.99 | $18.05 | $17.93 | $18.00 | $18.00 | 74,874 |
| 2023-09-07 | $17.88 | $18.02 | $17.88 | $17.93 | $17.93 | 69,079 |
| 2023-09-06 | $18.10 | $18.10 | $17.89 | $17.89 | $17.89 | 106,613 |
| 2023-09-05 | $18.09 | $18.15 | $18.05 | $18.06 | $18.06 | 139,251 |
| 2023-09-01 | $18.08 | $18.17 | $18.01 | $18.08 | $18.08 | 116,407 |
| 2023-08-31 | $18.06 | $18.20 | $17.96 | $18.01 | $18.01 | 139,392 |
| 2023-08-30 | $18.01 | $18.01 | $17.76 | $17.91 | $17.91 | 80,625 |
| 2023-08-29 | $17.74 | $18.03 | $17.74 | $17.92 | $17.92 | 149,136 |
| 2023-08-28 | $17.87 | $17.95 | $17.78 | $17.87 | $17.87 | 99,435 |
| 2023-08-25 | $17.74 | $17.84 | $17.63 | $17.82 | $17.82 | 93,009 |
| 2023-08-24 | $17.90 | $17.90 | $17.63 | $17.63 | $17.63 | 194,183 |
| 2023-08-23 | $17.72 | $17.90 | $17.64 | $17.82 | $17.82 | 159,031 |
| 2023-08-22 | $17.88 | $17.92 | $17.64 | $17.70 | $17.70 | 199,762 |
| 2023-08-21 | $17.89 | $17.95 | $17.77 | $17.82 | $17.82 | 126,312 |
| 2023-08-18 | $17.80 | $18.02 | $17.80 | $17.96 | $17.96 | 123,252 |
| 2023-08-17 | $17.70 | $17.88 | $17.67 | $17.85 | $17.85 | 160,746 |
| 2023-08-16 | $17.79 | $17.96 | $17.74 | $17.76 | $17.76 | 149,502 |
| 2023-08-15 | $18.05 | $18.05 | $17.84 | $17.90 | $17.90 | 121,066 |
| 2023-08-14 | $18.19 | $18.19 | $18.07 | $18.14 | $18.01 | 98,256 |
| 2023-08-11 | $18.10 | $18.22 | $18.01 | $18.19 | $18.19 | 107,738 |
| 2023-08-10 | $18.24 | $18.29 | $17.99 | $18.11 | $18.11 | 150,296 |
| 2023-08-09 | $18.17 | $18.27 | $18.10 | $18.16 | $18.16 | 193,821 |
| 2023-08-08 | $18.21 | $18.30 | $18.10 | $18.23 | $18.23 | 255,328 |
| 2023-08-07 | $18.26 | $18.31 | $18.13 | $18.30 | $18.30 | 152,388 |
| 2023-08-04 | $18.15 | $18.26 | $18.06 | $18.19 | $18.19 | 125,411 |
| 2023-08-03 | $17.89 | $18.07 | $17.75 | $18.07 | $18.07 | 187,208 |
| 2023-08-02 | $18.16 | $18.18 | $17.92 | $18.01 | $18.01 | 230,281 |
| 2023-08-01 | $18.19 | $18.31 | $18.09 | $18.24 | $18.24 | 275,289 |
| 2023-07-31 | $18.39 | $18.39 | $18.17 | $18.23 | $18.23 | 316,600 |
| 2023-07-28 | $17.91 | $18.27 | $17.85 | $18.23 | $18.23 | 261,261 |
| 2023-07-27 | $17.92 | $17.97 | $17.78 | $17.90 | $17.90 | 198,966 |
| 2023-07-26 | $17.68 | $17.89 | $17.63 | $17.72 | $17.72 | 157,546 |
| 2023-07-25 | $17.75 | $17.83 | $17.64 | $17.64 | $17.64 | 118,394 |
| 2023-07-24 | $17.83 | $17.85 | $17.72 | $17.76 | $17.76 | 171,939 |
| 2023-07-21 | $17.68 | $17.90 | $17.62 | $17.83 | $17.83 | 620,484 |
| 2023-07-20 | $17.73 | $17.73 | $17.62 | $17.66 | $17.66 | 150,598 |
| 2023-07-19 | $17.74 | $17.86 | $17.51 | $17.73 | $17.73 | 258,911 |
| 2023-07-18 | $17.63 | $17.76 | $17.51 | $17.64 | $17.64 | 245,334 |
| 2023-07-17 | $17.61 | $17.83 | $17.52 | $17.65 | $17.65 | 239,791 |
| 2023-07-14 | $17.69 | $17.70 | $17.54 | $17.57 | $17.57 | 89,138 |
| 2023-07-13 | $17.83 | $17.84 | $17.59 | $17.69 | $17.69 | 108,587 |
| 2023-07-12 | $17.64 | $17.90 | $17.55 | $17.69 | $17.69 | 161,346 |
| 2023-07-11 | $17.61 | $17.72 | $17.50 | $17.59 | $17.59 | 88,866 |
| 2023-07-10 | $17.74 | $17.75 | $17.56 | $17.61 | $17.48 | 126,746 |
| 2023-07-07 | $17.28 | $17.73 | $17.28 | $17.62 | $17.49 | 136,901 |
| 2023-07-06 | $17.80 | $17.80 | $17.20 | $17.25 | $17.12 | 164,617 |
| 2023-07-05 | $17.59 | $17.94 | $17.51 | $17.87 | $17.73 | 168,457 |
| 2023-07-03 | $17.36 | $17.62 | $17.36 | $17.60 | $17.60 | 67,128 |
| 2023-06-30 | $17.40 | $17.53 | $17.30 | $17.43 | $17.43 | 156,483 |
| 2023-06-29 | $17.38 | $17.39 | $17.10 | $17.12 | $17.12 | 142,067 |
| 2023-06-28 | $17.32 | $17.40 | $17.23 | $17.35 | $17.35 | 126,382 |
| 2023-06-27 | $17.16 | $17.28 | $17.00 | $17.25 | $17.25 | 93,567 |
| 2023-06-26 | $17.15 | $17.18 | $16.93 | $17.05 | $17.05 | 128,915 |
| 2023-06-23 | $16.89 | $17.17 | $16.89 | $17.07 | $17.07 | 124,079 |
| 2023-06-22 | $17.11 | $17.19 | $16.88 | $16.96 | $16.96 | 106,250 |
| 2023-06-21 | $16.80 | $17.10 | $16.80 | $17.08 | $17.08 | 82,932 |
| 2023-06-20 | $17.13 | $17.17 | $16.96 | $16.96 | $16.96 | 197,619 |
| 2023-06-16 | $17.30 | $17.30 | $17.12 | $17.24 | $17.24 | 97,070 |
| 2023-06-15 | $17.06 | $17.47 | $17.06 | $17.34 | $17.34 | 219,343 |
| 2023-06-14 | $17.32 | $17.35 | $17.09 | $17.11 | $17.11 | 73,216 |
| 2023-06-13 | $17.20 | $17.30 | $17.00 | $17.26 | $17.26 | 176,679 |
| 2023-06-12 | $17.48 | $17.49 | $17.30 | $17.39 | $17.26 | 125,476 |
| 2023-06-09 | $17.33 | $17.46 | $17.18 | $17.39 | $17.26 | 74,506 |
| 2023-06-08 | $17.19 | $17.25 | $17.08 | $17.21 | $17.21 | 93,713 |
| 2023-06-07 | $17.13 | $17.25 | $17.01 | $17.12 | $17.12 | 146,002 |
| 2023-06-06 | $17.01 | $17.12 | $16.92 | $17.09 | $17.09 | 116,866 |
| 2023-06-05 | $17.08 | $17.08 | $16.85 | $16.91 | $16.91 | 101,000 |
| 2023-06-02 | $16.94 | $17.17 | $16.91 | $17.00 | $17.00 | 128,353 |
| 2023-06-01 | $16.57 | $16.87 | $16.48 | $16.87 | $16.87 | 198,851 |
| 2023-05-31 | $16.57 | $16.71 | $16.40 | $16.45 | $16.45 | 137,268 |
| 2023-05-30 | $16.55 | $16.55 | $16.36 | $16.52 | $16.52 | 153,569 |
| 2023-05-26 | $16.32 | $16.50 | $16.28 | $16.32 | $16.32 | 189,935 |
| 2023-05-25 | $16.37 | $16.57 | $16.31 | $16.33 | $16.33 | 144,584 |
| 2023-05-24 | $16.40 | $16.53 | $16.29 | $16.29 | $16.29 | 90,081 |
| 2023-05-23 | $16.60 | $16.62 | $16.45 | $16.47 | $16.47 | 154,097 |
| 2023-05-22 | $16.39 | $16.55 | $16.39 | $16.51 | $16.51 | 127,472 |
| 2023-05-19 | $16.47 | $16.49 | $16.32 | $16.49 | $16.49 | 98,919 |
| 2023-05-18 | $16.44 | $16.49 | $16.24 | $16.28 | $16.28 | 180,391 |
| 2023-05-17 | $16.02 | $16.48 | $16.01 | $16.43 | $16.43 | 119,913 |
| 2023-05-16 | $16.02 | $16.11 | $15.96 | $15.99 | $15.99 | 186,711 |
| 2023-05-15 | $16.09 | $16.17 | $15.96 | $15.97 | $15.97 | 110,604 |
| 2023-05-12 | $16.15 | $16.15 | $15.84 | $15.99 | $15.99 | 142,808 |
| 2023-05-11 | $16.17 | $16.18 | $15.89 | $16.05 | $16.05 | 252,671 |
| 2023-05-10 | $16.35 | $16.35 | $16.03 | $16.09 | $16.09 | 145,283 |
| 2023-05-09 | $16.49 | $16.49 | $16.17 | $16.21 | $16.21 | 244,379 |
| 2023-05-08 | $16.88 | $16.88 | $16.57 | $16.64 | $16.50 | 128,813 |
| 2023-05-05 | $16.67 | $16.83 | $16.31 | $16.77 | $16.63 | 169,257 |
| 2023-05-04 | $16.60 | $16.61 | $16.10 | $16.20 | $16.07 | 248,839 |
| 2023-05-03 | $16.79 | $16.96 | $16.62 | $16.69 | $16.55 | 144,200 |
| 2023-05-02 | $16.99 | $17.10 | $16.78 | $16.79 | $16.65 | 156,047 |
| 2023-05-01 | $17.10 | $17.27 | $17.09 | $17.13 | $16.99 | 184,773 |
| 2023-04-28 | $16.98 | $17.22 | $16.93 | $17.12 | $17.12 | 108,897 |
| 2023-04-27 | $16.83 | $16.98 | $16.73 | $16.89 | $16.89 | 132,281 |
| 2023-04-26 | $16.82 | $16.97 | $16.73 | $16.76 | $16.76 | 178,246 |
| 2023-04-25 | $17.04 | $17.10 | $16.89 | $16.95 | $16.95 | 86,895 |
| 2023-04-24 | $17.14 | $17.22 | $17.05 | $17.08 | $17.08 | 57,093 |
| 2023-04-21 | $17.26 | $17.29 | $17.13 | $17.14 | $17.14 | 92,637 |
| 2023-04-20 | $17.08 | $17.29 | $17.06 | $17.14 | $17.14 | 64,791 |
| 2023-04-19 | $17.25 | $17.31 | $17.08 | $17.09 | $17.09 | 120,177 |
| 2023-04-18 | $17.45 | $17.48 | $17.25 | $17.29 | $17.29 | 103,944 |
| 2023-04-17 | $17.28 | $17.45 | $17.25 | $17.32 | $17.32 | 143,879 |
| 2023-04-14 | $17.47 | $17.53 | $17.30 | $17.32 | $17.32 | 88,148 |
| 2023-04-13 | $17.49 | $17.60 | $17.30 | $17.56 | $17.56 | 120,897 |
| 2023-04-12 | $17.50 | $17.56 | $17.25 | $17.30 | $17.30 | 158,344 |
| 2023-04-11 | $17.35 | $17.54 | $17.30 | $17.43 | $17.43 | 101,644 |
| 2023-04-10 | $17.53 | $17.53 | $17.17 | $17.38 | $17.25 | 192,028 |
| 2023-04-06 | $17.46 | $17.60 | $17.20 | $17.53 | $17.53 | 218,238 |
| 2023-04-05 | $17.25 | $17.53 | $17.05 | $17.48 | $17.48 | 178,407 |
| 2023-04-04 | $17.57 | $17.78 | $17.27 | $17.28 | $17.28 | 172,057 |
| 2023-04-03 | $17.92 | $17.92 | $17.58 | $17.65 | $17.65 | 144,487 |
| 2023-03-31 | $17.39 | $17.99 | $17.32 | $17.87 | $17.87 | 192,206 |
| 2023-03-30 | $17.25 | $17.47 | $17.20 | $17.30 | $17.30 | 113,441 |
| 2023-03-29 | $17.06 | $17.23 | $17.04 | $17.18 | $17.18 | 120,806 |
| 2023-03-28 | $16.90 | $17.09 | $16.63 | $17.06 | $17.06 | 181,789 |
| 2023-03-27 | $16.67 | $16.92 | $16.61 | $16.88 | $16.88 | 158,577 |
| 2023-03-24 | $16.89 | $16.89 | $16.54 | $16.54 | $16.54 | 117,691 |
| 2023-03-23 | $17.33 | $17.33 | $16.90 | $16.98 | $16.98 | 137,480 |
| 2023-03-22 | $16.85 | $17.16 | $16.85 | $16.97 | $16.97 | 469,534 |
| 2023-03-21 | $16.46 | $16.96 | $16.44 | $16.93 | $16.93 | 339,177 |
| 2023-03-20 | $17.05 | $17.05 | $16.18 | $16.39 | $16.39 | 300,795 |
| 2023-03-17 | $17.49 | $17.61 | $17.08 | $17.08 | $17.08 | 106,734 |
| 2023-03-16 | $17.41 | $17.69 | $17.12 | $17.66 | $17.66 | 430,930 |
| 2023-03-15 | $17.76 | $17.78 | $17.33 | $17.71 | $17.71 | 144,703 |
| 2023-03-14 | $17.91 | $18.14 | $17.81 | $17.93 | $17.93 | 187,522 |
| 2023-03-13 | $18.00 | $18.05 | $17.31 | $17.72 | $17.59 | 375,127 |
| 2023-03-10 | $18.95 | $18.95 | $18.34 | $18.38 | $18.24 | 155,593 |
| 2023-03-09 | $19.15 | $19.36 | $18.81 | $18.82 | $18.68 | 77,544 |
| 2023-03-08 | $19.35 | $19.35 | $19.10 | $19.17 | $19.03 | 60,075 |
| 2023-03-07 | $19.20 | $19.29 | $19.09 | $19.15 | $19.01 | 97,475 |
| 2023-03-06 | $19.38 | $19.45 | $19.22 | $19.25 | $19.11 | 133,952 |
| 2023-03-03 | $19.25 | $19.45 | $19.19 | $19.38 | $19.38 | 139,015 |
| 2023-03-02 | $19.25 | $19.39 | $19.17 | $19.25 | $19.25 | 101,495 |
| 2023-03-01 | $19.25 | $19.34 | $19.19 | $19.28 | $19.28 | 68,939 |
| 2023-02-28 | $19.35 | $19.41 | $19.17 | $19.28 | $19.28 | 118,300 |
| 2023-02-27 | $19.12 | $19.28 | $19.12 | $19.24 | $19.24 | 71,052 |
| 2023-02-24 | $19.25 | $19.30 | $18.93 | $18.93 | $18.93 | 184,300 |
| 2023-02-23 | $19.36 | $19.45 | $19.11 | $19.31 | $19.31 | 59,195 |
| 2023-02-22 | $19.06 | $19.34 | $19.06 | $19.24 | $19.24 | 106,791 |
| 2023-02-21 | $19.41 | $19.51 | $19.13 | $19.13 | $19.13 | 95,144 |
| 2023-02-17 | $19.54 | $19.70 | $19.45 | $19.65 | $19.65 | 74,958 |
| 2023-02-16 | $19.71 | $19.89 | $19.48 | $19.51 | $19.51 | 143,744 |
| 2023-02-15 | $19.96 | $19.96 | $19.71 | $19.77 | $19.77 | 104,322 |
| 2023-02-14 | $20.02 | $20.09 | $19.71 | $19.85 | $19.85 | 175,354 |
| 2023-02-13 | $20.13 | $20.21 | $20.09 | $20.13 | $20.00 | 73,678 |
| 2023-02-10 | $20.03 | $20.25 | $20.03 | $20.16 | $20.02 | 108,108 |
| 2023-02-09 | $20.12 | $20.21 | $20.00 | $20.00 | $19.87 | 73,489 |
| 2023-02-08 | $20.16 | $20.24 | $20.04 | $20.11 | $19.98 | 82,212 |
| 2023-02-07 | $20.01 | $20.26 | $20.01 | $20.16 | $20.02 | 84,645 |
| 2023-02-06 | $20.09 | $20.26 | $20.00 | $20.06 | $19.93 | 93,305 |
| 2023-02-03 | $19.97 | $20.28 | $19.97 | $20.09 | $20.09 | 94,349 |
| 2023-02-02 | $20.40 | $20.40 | $20.16 | $20.19 | $20.19 | 208,714 |
| 2023-02-01 | $19.90 | $20.39 | $19.89 | $20.27 | $20.27 | 340,413 |
| 2023-01-31 | $20.08 | $20.13 | $19.88 | $19.96 | $19.96 | 196,822 |
| 2023-01-30 | $19.82 | $20.09 | $19.77 | $19.98 | $19.98 | 121,604 |
| 2023-01-27 | $19.66 | $19.95 | $19.63 | $19.85 | $19.85 | 137,766 |
| 2023-01-26 | $19.57 | $19.87 | $19.51 | $19.65 | $19.65 | 121,616 |
| 2023-01-25 | $19.41 | $19.67 | $19.41 | $19.54 | $19.54 | 123,287 |
| 2023-01-24 | $19.47 | $19.68 | $18.84 | $19.60 | $19.60 | 181,585 |
| 2023-01-23 | $19.30 | $19.56 | $19.30 | $19.40 | $19.40 | 162,524 |
| 2023-01-20 | $19.33 | $19.46 | $19.24 | $19.30 | $19.30 | 734,864 |
| 2023-01-19 | $19.30 | $19.33 | $19.14 | $19.33 | $19.33 | 132,942 |
| 2023-01-18 | $19.43 | $19.48 | $19.15 | $19.32 | $19.32 | 233,454 |
| 2023-01-17 | $19.25 | $19.25 | $18.99 | $19.12 | $19.12 | 177,516 |
| 2023-01-13 | $19.27 | $19.44 | $19.08 | $19.29 | $19.29 | 218,889 |
| 2023-01-12 | $19.17 | $19.54 | $18.99 | $19.41 | $19.41 | 220,631 |
| 2023-01-11 | $18.95 | $19.07 | $18.92 | $19.04 | $19.04 | 211,035 |
| 2023-01-10 | $18.69 | $18.94 | $18.64 | $18.91 | $18.91 | 72,692 |
| 2023-01-09 | $18.80 | $18.93 | $18.73 | $18.78 | $18.78 | 103,148 |
| 2023-01-06 | $18.65 | $18.82 | $18.55 | $18.77 | $18.77 | 122,005 |
| 2023-01-05 | $18.47 | $18.54 | $18.21 | $18.53 | $18.53 | 194,371 |
| 2023-01-04 | $18.29 | $18.50 | $18.17 | $18.50 | $18.50 | 193,927 |
| 2023-01-03 | $17.77 | $18.08 | $17.70 | $18.08 | $18.08 | 169,522 |
| 2022-12-30 | $17.56 | $17.84 | $17.52 | $17.67 | $17.67 | 619,115 |
| 2022-12-29 | $17.65 | $17.85 | $17.59 | $17.68 | $17.68 | 522,045 |
| 2022-12-28 | $17.81 | $17.95 | $17.51 | $17.57 | $17.57 | 586,588 |
| 2022-12-27 | $17.93 | $18.02 | $17.67 | $17.78 | $17.78 | 373,777 |
| 2022-12-23 | $17.83 | $18.18 | $17.83 | $17.96 | $17.96 | 220,855 |
| 2022-12-22 | $17.75 | $18.04 | $17.67 | $17.88 | $17.88 | 474,412 |
| 2022-12-21 | $17.98 | $18.17 | $17.86 | $17.90 | $17.90 | 395,653 |
| 2022-12-20 | $17.87 | $18.08 | $17.82 | $17.91 | $17.91 | 454,583 |
| 2022-12-19 | $18.29 | $18.36 | $17.93 | $17.97 | $17.97 | 355,681 |
| 2022-12-16 | $18.10 | $18.28 | $18.06 | $18.22 | $18.22 | 222,624 |
| 2022-12-15 | $18.27 | $18.49 | $18.19 | $18.24 | $18.24 | 304,754 |
| 2022-12-14 | $18.63 | $18.64 | $18.17 | $18.39 | $18.39 | 363,984 |
| 2022-12-13 | $19.04 | $19.08 | $18.31 | $18.53 | $18.53 | 314,723 |
| 2022-12-12 | $18.21 | $18.68 | $18.19 | $18.61 | $18.48 | 329,727 |
| 2022-12-09 | $18.33 | $18.54 | $18.12 | $18.17 | $18.04 | 187,695 |
| 2022-12-08 | $18.44 | $18.99 | $18.36 | $18.45 | $18.32 | 301,582 |
| 2022-12-07 | $18.38 | $18.48 | $18.17 | $18.40 | $18.27 | 351,802 |
| 2022-12-06 | $18.47 | $18.69 | $18.33 | $18.39 | $18.26 | 195,815 |
| 2022-12-05 | $18.69 | $18.83 | $18.37 | $18.40 | $18.27 | 136,651 |
| 2022-12-02 | $18.90 | $19.14 | $18.64 | $18.83 | $18.83 | 224,629 |
| 2022-12-01 | $18.84 | $19.16 | $18.68 | $19.02 | $19.02 | 253,588 |
| 2022-11-30 | $18.69 | $18.77 | $18.24 | $18.62 | $18.62 | 269,976 |
| 2022-11-29 | $18.65 | $18.65 | $18.42 | $18.65 | $18.65 | 186,962 |
| 2022-11-28 | $18.55 | $18.85 | $18.51 | $18.68 | $18.68 | 261,395 |
| 2022-11-25 | $18.82 | $18.83 | $18.63 | $18.64 | $18.64 | 53,349 |
| 2022-11-23 | $18.65 | $18.95 | $18.55 | $18.71 | $18.71 | 219,400 |
| 2022-11-22 | $18.75 | $18.75 | $18.45 | $18.74 | $18.74 | 180,580 |
| 2022-11-21 | $18.51 | $18.72 | $18.40 | $18.70 | $18.70 | 203,871 |
| 2022-11-18 | $18.58 | $18.63 | $18.21 | $18.46 | $18.46 | 192,455 |
| 2022-11-17 | $18.36 | $18.55 | $18.24 | $18.40 | $18.40 | 251,802 |
| 2022-11-16 | $18.67 | $18.67 | $18.39 | $18.45 | $18.45 | 354,137 |
| 2022-11-15 | $18.10 | $18.68 | $18.10 | $18.51 | $18.51 | 326,601 |
| 2022-11-14 | $18.14 | $18.33 | $18.12 | $18.18 | $18.18 | 277,483 |
| 2022-11-11 | $18.15 | $18.44 | $18.15 | $18.34 | $18.34 | 174,620 |
| 2022-11-10 | $18.10 | $18.39 | $18.06 | $18.25 | $18.25 | 343,530 |
| 2022-11-09 | $18.09 | $18.09 | $17.70 | $17.85 | $17.85 | 106,820 |
| 2022-11-08 | $17.73 | $18.11 | $17.73 | $18.02 | $18.02 | 201,392 |
| 2022-11-07 | $17.84 | $17.86 | $17.70 | $17.79 | $17.79 | 194,058 |
| 2022-11-04 | $17.63 | $17.80 | $17.56 | $17.73 | $17.73 | 198,520 |
| 2022-11-03 | $17.60 | $17.80 | $17.59 | $17.63 | $17.63 | 162,391 |
| 2022-11-02 | $17.75 | $17.98 | $17.71 | $17.75 | $17.75 | 273,621 |
| 2022-11-01 | $17.75 | $17.92 | $17.69 | $17.83 | $17.83 | 224,236 |
| 2022-10-31 | $17.69 | $17.78 | $17.38 | $17.59 | $17.59 | 246,987 |
| 2022-10-28 | $17.53 | $17.66 | $17.46 | $17.58 | $17.58 | 128,471 |
| 2022-10-27 | $17.27 | $17.59 | $17.25 | $17.47 | $17.47 | 179,954 |
| 2022-10-26 | $17.18 | $17.39 | $17.15 | $17.30 | $17.30 | 295,919 |
| 2022-10-25 | $17.15 | $17.27 | $17.09 | $17.18 | $17.18 | 229,429 |
| 2022-10-24 | $17.06 | $17.31 | $16.95 | $17.08 | $17.08 | 231,360 |
| 2022-10-21 | $16.97 | $17.24 | $16.93 | $16.93 | $16.93 | 253,715 |
| 2022-10-20 | $17.10 | $17.26 | $17.00 | $17.01 | $17.01 | 258,880 |
| 2022-10-19 | $17.31 | $17.35 | $17.06 | $17.09 | $17.09 | 159,490 |
| 2022-10-18 | $17.30 | $17.43 | $17.13 | $17.24 | $17.24 | 132,888 |
| 2022-10-17 | $17.48 | $17.72 | $17.09 | $17.19 | $17.19 | 239,532 |
| 2022-10-14 | $17.43 | $17.55 | $17.19 | $17.22 | $17.22 | 291,806 |
| 2022-10-13 | $17.01 | $17.60 | $17.01 | $17.53 | $17.53 | 246,585 |
| 2022-10-12 | $17.35 | $17.57 | $17.20 | $17.24 | $17.24 | 229,816 |
| 2022-10-11 | $17.80 | $17.81 | $17.38 | $17.44 | $17.44 | 159,881 |
| 2022-10-10 | $17.88 | $18.04 | $17.84 | $17.96 | $17.83 | 207,318 |
| 2022-10-07 | $18.23 | $18.56 | $17.97 | $18.06 | $18.06 | 121,997 |
| 2022-10-06 | $18.50 | $18.92 | $18.12 | $18.24 | $18.24 | 67,454 |
| 2022-10-05 | $18.68 | $18.68 | $18.06 | $18.38 | $18.38 | 167,283 |
| 2022-10-04 | $18.99 | $19.17 | $18.81 | $18.92 | $18.92 | 199,285 |
| 2022-10-03 | $18.20 | $19.03 | $18.15 | $18.87 | $18.87 | 307,495 |
| 2022-09-30 | $17.89 | $18.54 | $17.89 | $18.10 | $18.10 | 196,190 |
| 2022-09-29 | $18.44 | $18.44 | $17.94 | $18.06 | $18.06 | 197,165 |
| 2022-09-28 | $18.00 | $18.74 | $18.00 | $18.40 | $18.40 | 138,223 |
| 2022-09-27 | $17.99 | $18.17 | $17.65 | $17.99 | $17.99 | 328,112 |
| 2022-09-26 | $17.87 | $18.15 | $17.71 | $17.94 | $17.94 | 207,624 |
| 2022-09-23 | $18.15 | $18.24 | $17.85 | $18.05 | $18.05 | 251,279 |
| 2022-09-22 | $18.64 | $18.65 | $18.15 | $18.24 | $18.24 | 175,849 |
| 2022-09-21 | $18.71 | $18.84 | $18.53 | $18.62 | $18.62 | 144,194 |
| 2022-09-20 | $18.37 | $18.67 | $18.31 | $18.60 | $18.60 | 155,797 |
| 2022-09-19 | $18.51 | $18.62 | $18.37 | $18.45 | $18.45 | 156,616 |
| 2022-09-16 | $18.67 | $18.73 | $18.50 | $18.58 | $18.58 | 89,859 |
| 2022-09-15 | $18.89 | $18.96 | $18.67 | $18.76 | $18.76 | 135,936 |
| 2022-09-14 | $18.75 | $18.98 | $18.72 | $18.87 | $18.87 | 136,697 |
| 2022-09-13 | $18.68 | $18.90 | $18.68 | $18.75 | $18.75 | 119,504 |
| 2022-09-12 | $19.03 | $19.15 | $18.96 | $19.01 | $18.88 | 136,298 |
| 2022-09-09 | $18.98 | $19.08 | $18.91 | $18.96 | $18.83 | 138,447 |
| 2022-09-08 | $18.99 | $19.08 | $18.90 | $18.91 | $18.78 | 185,739 |
| 2022-09-07 | $18.99 | $19.14 | $18.95 | $18.97 | $18.84 | 171,639 |
| 2022-09-06 | $19.08 | $19.08 | $18.87 | $18.92 | $18.79 | 175,153 |
| 2022-09-02 | $19.17 | $19.20 | $18.93 | $19.08 | $18.95 | 108,744 |
| 2022-09-01 | $19.33 | $19.33 | $18.95 | $19.03 | $18.90 | 135,534 |
| 2022-08-31 | $19.65 | $19.77 | $19.25 | $19.32 | $19.19 | 144,181 |
| 2022-08-30 | $19.48 | $19.60 | $19.33 | $19.45 | $19.32 | 106,490 |
| 2022-08-29 | $19.57 | $19.76 | $19.42 | $19.45 | $19.32 | 121,038 |
| 2022-08-26 | $19.80 | $19.88 | $19.60 | $19.63 | $19.49 | 90,385 |
| 2022-08-25 | $19.79 | $20.06 | $19.79 | $19.81 | $19.67 | 116,344 |
| 2022-08-24 | $19.83 | $19.99 | $19.77 | $19.89 | $19.75 | 134,445 |
| 2022-08-23 | $19.75 | $20.06 | $19.57 | $19.79 | $19.65 | 184,857 |
| 2022-08-22 | $19.87 | $19.89 | $19.66 | $19.70 | $19.56 | 69,801 |
| 2022-08-19 | $19.97 | $20.05 | $19.76 | $19.89 | $19.89 | 79,249 |
| 2022-08-18 | $20.00 | $20.28 | $19.93 | $19.93 | $19.93 | 148,633 |
| 2022-08-17 | $20.41 | $20.41 | $20.00 | $20.09 | $20.09 | 113,807 |
| 2022-08-16 | $20.41 | $20.55 | $20.26 | $20.50 | $20.50 | 97,596 |
| 2022-08-15 | $20.55 | $20.63 | $20.43 | $20.52 | $20.39 | 97,164 |
| 2022-08-12 | $20.59 | $20.59 | $20.39 | $20.57 | $20.44 | 67,689 |
| 2022-08-11 | $20.44 | $20.66 | $20.40 | $20.50 | $20.37 | 74,907 |
| 2022-08-10 | $20.40 | $20.49 | $20.33 | $20.36 | $20.23 | 124,940 |
| 2022-08-09 | $20.25 | $20.34 | $20.10 | $20.27 | $20.14 | 336,022 |
| 2022-08-08 | $20.33 | $20.52 | $20.27 | $20.37 | $20.24 | 105,566 |
| 2022-08-05 | $20.30 | $20.40 | $19.84 | $20.34 | $20.21 | 200,188 |
| 2022-08-04 | $20.41 | $20.49 | $20.29 | $20.38 | $20.25 | 356,429 |
| 2022-08-03 | $20.43 | $20.45 | $20.21 | $20.37 | $20.24 | 546,868 |
| 2022-08-02 | $20.31 | $20.47 | $20.19 | $20.33 | $20.20 | 263,789 |
| 2022-08-01 | $19.93 | $20.48 | $19.81 | $20.25 | $20.12 | 210,367 |
| 2022-07-29 | $19.72 | $19.97 | $19.54 | $19.93 | $19.80 | 335,710 |
| 2022-07-28 | $19.68 | $19.71 | $19.45 | $19.48 | $19.36 | 232,382 |
| 2022-07-27 | $19.40 | $19.59 | $19.40 | $19.47 | $19.35 | 129,330 |
| 2022-07-26 | $19.35 | $19.50 | $19.31 | $19.39 | $19.27 | 126,892 |
| 2022-07-25 | $19.28 | $19.49 | $19.20 | $19.35 | $19.23 | 101,257 |
| 2022-07-22 | $19.35 | $19.60 | $19.26 | $19.40 | $19.28 | 273,122 |
| 2022-07-21 | $19.26 | $19.34 | $19.14 | $19.34 | $19.22 | 195,873 |
| 2022-07-20 | $19.34 | $19.34 | $19.01 | $19.20 | $19.08 | 182,866 |
| 2022-07-19 | $18.98 | $19.25 | $18.97 | $19.13 | $19.01 | 198,032 |
| 2022-07-18 | $18.81 | $18.94 | $18.80 | $18.89 | $18.77 | 89,628 |
| 2022-07-15 | $19.14 | $19.14 | $18.75 | $18.76 | $18.64 | 277,320 |
| 2022-07-14 | $18.75 | $19.04 | $18.50 | $18.76 | $18.64 | 162,242 |
| 2022-07-13 | $18.67 | $18.75 | $18.62 | $18.75 | $18.63 | 98,291 |
| 2022-07-12 | $18.95 | $19.16 | $18.70 | $18.72 | $18.60 | 183,076 |
| 2022-07-11 | $19.22 | $19.30 | $18.85 | $19.07 | $18.82 | 135,371 |
| 2022-07-08 | $19.19 | $19.23 | $19.01 | $19.18 | $18.93 | 133,412 |
| 2022-07-07 | $19.12 | $19.19 | $19.00 | $19.19 | $18.94 | 91,608 |
| 2022-07-06 | $19.06 | $19.20 | $18.87 | $19.00 | $18.75 | 129,699 |
| 2022-07-05 | $19.00 | $19.06 | $18.62 | $18.94 | $18.69 | 174,243 |
| 2022-07-01 | $19.11 | $19.14 | $18.90 | $19.02 | $18.77 | 111,065 |
| 2022-06-30 | $19.02 | $19.16 | $18.84 | $19.06 | $18.81 | 197,368 |
| 2022-06-29 | $18.72 | $18.96 | $18.69 | $18.91 | $18.66 | 147,183 |
| 2022-06-28 | $18.48 | $18.97 | $18.48 | $18.77 | $18.52 | 227,000 |
| 2022-06-27 | $18.55 | $18.68 | $18.35 | $18.48 | $18.24 | 72,213 |
| 2022-06-24 | $18.30 | $18.54 | $18.23 | $18.54 | $18.30 | 167,656 |
| 2022-06-23 | $18.24 | $18.33 | $18.08 | $18.25 | $18.01 | 114,441 |
| 2022-06-22 | $18.02 | $18.29 | $18.02 | $18.13 | $17.89 | 202,449 |
| 2022-06-21 | $18.50 | $18.65 | $18.02 | $18.11 | $17.87 | 210,452 |
| 2022-06-17 | $18.49 | $18.52 | $18.19 | $18.42 | $18.18 | 99,700 |
| 2022-06-16 | $18.87 | $18.93 | $18.06 | $18.31 | $18.07 | 202,573 |
| 2022-06-15 | $18.94 | $19.25 | $18.80 | $19.03 | $18.78 | 187,466 |
| 2022-06-14 | $19.00 | $19.64 | $18.89 | $18.90 | $18.65 | 205,341 |
| 2022-06-13 | $19.50 | $19.73 | $19.10 | $19.13 | $18.75 | 297,845 |
| 2022-06-10 | $19.85 | $19.90 | $19.62 | $19.87 | $19.47 | 115,131 |
| 2022-06-09 | $20.03 | $20.10 | $19.85 | $20.00 | $19.60 | 134,979 |
| 2022-06-08 | $20.16 | $20.27 | $19.84 | $20.01 | $19.61 | 151,206 |
| 2022-06-07 | $19.91 | $20.25 | $19.85 | $20.17 | $19.77 | 85,354 |
| 2022-06-06 | $20.07 | $20.17 | $19.73 | $20.16 | $19.76 | 149,809 |
| 2022-06-03 | $20.20 | $20.35 | $19.81 | $19.97 | $19.57 | 145,054 |
| 2022-06-02 | $20.27 | $20.46 | $20.11 | $20.40 | $19.99 | 84,042 |
| 2022-06-01 | $20.00 | $20.45 | $19.93 | $20.27 | $19.87 | 200,902 |
| 2022-05-31 | $20.09 | $20.20 | $19.58 | $19.99 | $19.59 | 162,615 |
| 2022-05-27 | $19.89 | $20.26 | $19.89 | $20.10 | $19.70 | 174,265 |
| 2022-05-26 | $19.40 | $19.97 | $19.40 | $19.88 | $19.48 | 433,810 |
| 2022-05-25 | $18.80 | $19.47 | $18.80 | $19.34 | $18.96 | 532,319 |
| 2022-05-24 | $18.91 | $19.15 | $18.55 | $18.91 | $18.53 | 579,141 |
| 2022-05-23 | $18.65 | $18.99 | $18.51 | $18.91 | $18.53 | 348,610 |
| 2022-05-20 | $19.15 | $19.17 | $18.46 | $18.58 | $18.21 | 526,579 |
| 2022-05-19 | $18.74 | $19.16 | $18.70 | $19.00 | $18.62 | 203,406 |
| 2022-05-18 | $19.04 | $19.33 | $18.60 | $18.74 | $18.37 | 218,473 |
| 2022-05-17 | $19.22 | $19.29 | $19.08 | $19.19 | $18.81 | 146,896 |
| 2022-05-16 | $19.26 | $19.49 | $19.04 | $19.12 | $18.74 | 174,184 |
| 2022-05-13 | $19.31 | $19.37 | $19.05 | $19.29 | $18.91 | 169,811 |
| 2022-05-12 | $19.34 | $19.34 | $18.92 | $19.12 | $18.74 | 224,751 |
| 2022-05-11 | $19.00 | $19.38 | $18.89 | $19.27 | $18.89 | 218,461 |
| 2022-05-10 | $19.26 | $19.40 | $18.75 | $19.04 | $18.66 | 280,408 |
| 2022-05-09 | $19.74 | $19.74 | $19.20 | $19.20 | $18.69 | 187,171 |
| 2022-05-06 | $20.03 | $20.14 | $19.57 | $19.73 | $19.21 | 171,986 |
| 2022-05-05 | $20.39 | $20.39 | $20.04 | $20.09 | $19.56 | 141,193 |
| 2022-05-04 | $20.13 | $20.43 | $20.06 | $20.43 | $19.89 | 85,704 |
| 2022-05-03 | $20.24 | $20.37 | $20.08 | $20.09 | $19.56 | 151,651 |
| 2022-05-02 | $20.40 | $20.50 | $20.10 | $20.24 | $19.70 | 197,142 |
| 2022-04-29 | $20.59 | $20.72 | $20.43 | $20.52 | $19.98 | 81,605 |
| 2022-04-28 | $20.53 | $20.73 | $20.34 | $20.64 | $20.09 | 108,086 |
| 2022-04-27 | $20.66 | $20.99 | $20.42 | $20.53 | $19.99 | 135,020 |
| 2022-04-26 | $21.03 | $21.27 | $20.66 | $20.66 | $20.11 | 168,168 |
| 2022-04-25 | $21.21 | $21.27 | $21.01 | $21.15 | $20.59 | 104,171 |
| 2022-04-22 | $20.95 | $21.39 | $20.85 | $21.30 | $20.73 | 188,004 |
| 2022-04-21 | $21.31 | $21.31 | $20.76 | $20.99 | $20.43 | 219,446 |
| 2022-04-20 | $21.15 | $21.49 | $21.00 | $21.15 | $20.59 | 127,023 |
| 2022-04-19 | $20.80 | $21.25 | $20.80 | $21.14 | $20.58 | 148,591 |
| 2022-04-18 | $21.17 | $21.52 | $20.78 | $20.89 | $20.34 | 139,898 |
| 2022-04-14 | $21.36 | $21.50 | $21.16 | $21.25 | $20.69 | 77,490 |
| 2022-04-13 | $21.46 | $21.77 | $21.34 | $21.48 | $20.91 | 80,581 |
| 2022-04-12 | $21.44 | $21.78 | $21.44 | $21.46 | $20.89 | 250,204 |
| 2022-04-11 | $22.00 | $22.00 | $21.38 | $21.53 | $20.83 | 199,036 |
| 2022-04-08 | $22.11 | $22.16 | $21.98 | $22.00 | $21.29 | 87,237 |
| 2022-04-07 | $22.23 | $22.42 | $22.14 | $22.19 | $21.47 | 213,570 |
| 2022-04-06 | $22.18 | $22.33 | $22.04 | $22.18 | $21.46 | 243,793 |
| 2022-04-05 | $22.21 | $22.55 | $22.08 | $22.30 | $21.58 | 290,426 |
| 2022-04-04 | $22.21 | $22.28 | $22.04 | $22.25 | $21.53 | 156,194 |
| 2022-04-01 | $21.97 | $22.27 | $21.81 | $22.19 | $21.47 | 150,683 |
| 2022-03-31 | $21.44 | $22.01 | $21.44 | $21.97 | $21.26 | 265,999 |
| 2022-03-30 | $21.25 | $21.45 | $21.25 | $21.45 | $20.75 | 182,218 |
| 2022-03-29 | $21.08 | $21.36 | $21.08 | $21.26 | $20.57 | 216,577 |
| 2022-03-28 | $21.10 | $21.23 | $20.95 | $21.01 | $20.33 | 223,874 |
| 2022-03-25 | $21.20 | $21.44 | $21.11 | $21.11 | $20.43 | 84,468 |
| 2022-03-24 | $21.25 | $21.41 | $21.15 | $21.18 | $20.49 | 162,770 |
| 2022-03-23 | $21.14 | $21.50 | $21.10 | $21.28 | $20.59 | 164,803 |
| 2022-03-22 | $21.36 | $21.49 | $21.17 | $21.25 | $20.56 | 187,036 |
| 2022-03-21 | $21.90 | $21.90 | $21.27 | $21.30 | $20.61 | 142,604 |
| 2022-03-18 | $21.79 | $21.99 | $21.73 | $21.94 | $21.23 | 139,009 |
| 2022-03-17 | $21.27 | $21.91 | $21.27 | $21.80 | $21.09 | 145,574 |
| 2022-03-16 | $21.23 | $21.49 | $21.18 | $21.49 | $20.79 | 335,357 |
| 2022-03-15 | $20.79 | $21.36 | $20.75 | $21.14 | $20.45 | 221,195 |
| 2022-03-14 | $20.97 | $21.29 | $20.66 | $20.76 | $19.96 | 133,883 |
| 2022-03-11 | $21.41 | $21.59 | $21.14 | $21.15 | $20.34 | 113,135 |
| 2022-03-10 | $21.43 | $21.67 | $21.22 | $21.39 | $20.57 | 157,549 |
| 2022-03-09 | $21.73 | $21.80 | $21.56 | $21.65 | $20.82 | 143,303 |
| 2022-03-08 | $21.66 | $21.66 | $21.29 | $21.55 | $20.72 | 199,802 |
| 2022-03-07 | $22.00 | $22.05 | $21.55 | $21.55 | $20.72 | 120,446 |
| 2022-03-04 | $22.13 | $22.27 | $22.01 | $22.07 | $21.22 | 106,320 |
| 2022-03-03 | $22.30 | $22.43 | $22.15 | $22.29 | $21.44 | 176,900 |
| 2022-03-02 | $21.96 | $22.49 | $21.74 | $22.33 | $21.47 | 230,492 |
| 2022-03-01 | $21.51 | $21.89 | $21.47 | $21.82 | $20.98 | 165,265 |
| 2022-02-28 | $21.80 | $21.85 | $21.40 | $21.54 | $20.71 | 187,154 |
| 2022-02-25 | $21.55 | $21.82 | $21.40 | $21.78 | $20.95 | 124,876 |
| 2022-02-24 | $21.10 | $21.55 | $20.92 | $21.48 | $20.66 | 301,798 |
| 2022-02-23 | $21.28 | $21.50 | $21.10 | $21.21 | $20.40 | 208,064 |
| 2022-02-22 | $21.41 | $21.51 | $21.15 | $21.22 | $20.41 | 245,609 |
| 2022-02-18 | $21.62 | $21.72 | $21.44 | $21.51 | $20.69 | 171,960 |
| 2022-02-17 | $21.67 | $21.85 | $21.52 | $21.52 | $20.70 | 167,805 |
| 2022-02-16 | $21.79 | $21.82 | $21.54 | $21.76 | $20.93 | 292,314 |
| 2022-02-15 | $21.78 | $21.89 | $21.57 | $21.64 | $20.81 | 260,603 |
| 2022-02-14 | $22.10 | $22.17 | $21.71 | $21.81 | $20.85 | 184,050 |
| 2022-02-11 | $22.37 | $22.45 | $22.02 | $22.17 | $21.19 | 241,562 |
| 2022-02-10 | $22.40 | $22.45 | $22.21 | $22.36 | $21.37 | 222,784 |
| 2022-02-09 | $22.65 | $22.84 | $22.42 | $22.44 | $21.45 | 184,937 |
| 2022-02-08 | $22.75 | $22.75 | $22.52 | $22.58 | $21.59 | 128,300 |
| 2022-02-07 | $22.82 | $22.97 | $22.70 | $22.75 | $21.75 | 101,203 |
| 2022-02-04 | $23.25 | $23.30 | $22.75 | $22.82 | $21.81 | 150,203 |
| 2022-02-03 | $23.31 | $23.50 | $23.20 | $23.25 | $22.23 | 97,384 |
| 2022-02-02 | $23.54 | $23.77 | $23.35 | $23.47 | $22.44 | 110,974 |
| 2022-02-01 | $23.35 | $23.59 | $23.25 | $23.51 | $22.47 | 122,739 |
| 2022-01-31 | $23.20 | $23.41 | $23.14 | $23.29 | $22.26 | 131,278 |
| 2022-01-28 | $23.46 | $23.46 | $23.02 | $23.25 | $22.23 | 118,343 |
| 2022-01-27 | $23.26 | $23.44 | $23.25 | $23.28 | $22.25 | 95,586 |
| 2022-01-26 | $23.16 | $23.45 | $23.15 | $23.20 | $22.18 | 139,544 |
| 2022-01-25 | $23.45 | $23.45 | $22.94 | $23.03 | $22.02 | 221,078 |
| 2022-01-24 | $23.55 | $23.64 | $22.98 | $23.47 | $22.44 | 231,943 |
| 2022-01-21 | $24.08 | $24.09 | $23.65 | $23.65 | $22.61 | 625,473 |
| 2022-01-20 | $24.09 | $24.23 | $24.06 | $24.09 | $23.03 | 136,991 |
| 2022-01-19 | $24.22 | $24.23 | $24.01 | $24.14 | $23.08 | 144,111 |
| 2022-01-18 | $24.18 | $24.28 | $24.03 | $24.11 | $23.05 | 167,490 |
| 2022-01-14 | $24.10 | $24.21 | $24.02 | $24.20 | $23.13 | 163,373 |
| 2022-01-13 | $24.18 | $24.25 | $24.15 | $24.15 | $23.09 | 90,201 |
| 2022-01-12 | $24.18 | $24.27 | $24.12 | $24.22 | $23.15 | 93,198 |
| 2022-01-11 | $23.82 | $24.24 | $23.81 | $24.18 | $23.11 | 200,124 |
| 2022-01-10 | $23.98 | $24.05 | $23.77 | $24.03 | $22.85 | 103,970 |
| 2022-01-07 | $24.00 | $24.00 | $23.74 | $23.99 | $22.81 | 175,651 |
| 2022-01-06 | $23.76 | $23.93 | $23.67 | $23.88 | $22.71 | 152,862 |
| 2022-01-05 | $24.19 | $24.25 | $23.66 | $23.70 | $22.53 | 286,075 |
| 2022-01-04 | $24.22 | $24.34 | $24.07 | $24.22 | $23.03 | 227,515 |
| 2022-01-03 | $24.09 | $24.28 | $23.90 | $24.22 | $23.03 | 172,403 |
| 2021-12-31 | $23.88 | $24.08 | $23.78 | $24.05 | $22.87 | 520,995 |
| 2021-12-30 | $23.72 | $23.99 | $23.72 | $23.88 | $22.71 | 413,146 |
| 2021-12-29 | $23.85 | $23.93 | $23.67 | $23.74 | $22.57 | 777,719 |
| 2021-12-28 | $24.04 | $24.18 | $23.91 | $23.93 | $22.75 | 289,177 |
| 2021-12-27 | $24.07 | $24.22 | $24.07 | $24.14 | $22.95 | 314,839 |
| 2021-12-23 | $24.12 | $24.29 | $24.12 | $24.19 | $22.86 | 175,225 |
| 2021-12-22 | $23.87 | $24.23 | $23.80 | $24.17 | $22.84 | 310,500 |
| 2021-12-21 | $23.71 | $24.02 | $23.71 | $23.89 | $22.58 | 335,772 |
| 2021-12-20 | $23.76 | $23.97 | $23.66 | $23.66 | $22.36 | 394,970 |
| 2021-12-17 | $23.66 | $24.00 | $23.57 | $23.96 | $22.64 | 393,892 |
| 2021-12-16 | $23.70 | $23.98 | $23.60 | $23.73 | $22.43 | 580,946 |
| 2021-12-15 | $23.25 | $23.80 | $23.22 | $23.77 | $22.46 | 574,574 |
| 2021-12-14 | $23.21 | $23.35 | $23.14 | $23.21 | $21.94 | 568,082 |
| 2021-12-13 | $23.47 | $23.50 | $23.38 | $23.44 | $22.03 | 446,912 |
| 2021-12-10 | $23.60 | $23.73 | $23.47 | $23.51 | $22.09 | 437,443 |
| 2021-12-09 | $23.59 | $23.68 | $23.36 | $23.56 | $22.14 | 519,732 |
| 2021-12-08 | $23.67 | $23.80 | $23.62 | $23.65 | $22.23 | 703,528 |
| 2021-12-07 | $23.70 | $23.84 | $23.56 | $23.74 | $22.31 | 642,966 |
| 2021-12-06 | $23.57 | $23.67 | $23.51 | $23.62 | $22.20 | 226,296 |
| 2021-12-03 | $23.70 | $23.82 | $23.50 | $23.53 | $22.11 | 370,994 |
| 2021-12-02 | $23.84 | $23.87 | $23.69 | $23.79 | $22.36 | 300,549 |
| 2021-12-01 | $23.93 | $24.01 | $23.66 | $23.78 | $22.35 | 228,488 |
| 2021-11-30 | $24.15 | $24.18 | $23.71 | $23.80 | $22.37 | 292,693 |
| 2021-11-29 | $23.93 | $24.20 | $23.93 | $24.18 | $22.72 | 147,618 |
| 2021-11-26 | $23.99 | $24.00 | $23.78 | $23.88 | $22.44 | 173,308 |
| 2021-11-24 | $24.25 | $24.25 | $24.03 | $24.11 | $22.66 | 207,641 |
| 2021-11-23 | $24.14 | $24.47 | $24.00 | $24.22 | $22.76 | 278,310 |
| 2021-11-22 | $24.53 | $24.56 | $24.14 | $24.20 | $22.74 | 313,553 |
| 2021-11-19 | $24.54 | $24.58 | $24.49 | $24.55 | $23.07 | 127,521 |
| 2021-11-18 | $24.72 | $24.72 | $24.49 | $24.54 | $23.06 | 210,801 |
| 2021-11-17 | $24.63 | $24.74 | $24.63 | $24.66 | $23.18 | 128,062 |
| 2021-11-16 | $24.84 | $24.85 | $24.67 | $24.67 | $23.19 | 122,943 |
| 2021-11-15 | $24.86 | $24.99 | $24.85 | $24.86 | $23.24 | 86,875 |
| 2021-11-12 | $24.86 | $24.96 | $24.83 | $24.85 | $23.23 | 45,312 |
| 2021-11-11 | $24.89 | $24.94 | $24.83 | $24.86 | $23.24 | 97,523 |
| 2021-11-10 | $24.95 | $25.01 | $24.83 | $24.86 | $23.24 | 208,268 |
| 2021-11-09 | $24.99 | $25.03 | $24.92 | $25.03 | $23.40 | 160,841 |
| 2021-11-08 | $24.94 | $25.01 | $24.90 | $24.93 | $23.31 | 154,296 |
| 2021-11-05 | $24.91 | $24.94 | $24.86 | $24.92 | $23.30 | 199,271 |
| 2021-11-04 | $24.82 | $24.93 | $24.82 | $24.88 | $23.26 | 183,380 |
| 2021-11-03 | $24.93 | $24.94 | $24.80 | $24.83 | $23.21 | 502,411 |
| 2021-11-02 | $24.92 | $24.98 | $24.86 | $24.90 | $23.28 | 169,980 |
| 2021-11-01 | $24.97 | $24.99 | $24.88 | $24.92 | $23.30 | 180,673 |
| 2021-10-29 | $24.91 | $25.01 | $24.88 | $24.97 | $23.34 | 154,528 |
| 2021-10-28 | $25.01 | $25.02 | $24.87 | $24.97 | $23.34 | 132,418 |
| 2021-10-27 | $24.97 | $25.02 | $24.96 | $24.99 | $23.36 | 93,880 |
| 2021-10-26 | $24.91 | $24.95 | $24.88 | $24.93 | $23.31 | 141,674 |
| 2021-10-25 | $25.00 | $25.00 | $24.89 | $24.91 | $23.29 | 156,451 |
| 2021-10-22 | $24.90 | $25.03 | $24.87 | $24.94 | $23.32 | 103,838 |
| 2021-10-21 | $25.02 | $25.07 | $24.90 | $24.91 | $23.29 | 86,290 |
| 2021-10-20 | $25.01 | $25.09 | $24.97 | $25.01 | $23.38 | 85,222 |
| 2021-10-19 | $25.03 | $25.03 | $24.96 | $25.01 | $23.38 | 93,382 |
| 2021-10-18 | $24.99 | $25.09 | $24.95 | $24.98 | $23.35 | 77,143 |
| 2021-10-15 | $25.12 | $25.12 | $24.96 | $25.00 | $23.37 | 63,310 |
| 2021-10-14 | $25.22 | $25.24 | $25.05 | $25.10 | $23.47 | 65,043 |
| 2021-10-13 | $25.07 | $25.20 | $25.02 | $25.15 | $23.51 | 67,621 |
| 2021-10-12 | $25.00 | $25.10 | $25.00 | $25.07 | $23.44 | 57,956 |
| 2021-10-11 | $25.06 | $25.19 | $25.05 | $25.07 | $23.32 | 38,308 |
| 2021-10-08 | $25.22 | $25.22 | $25.02 | $25.09 | $23.34 | 38,699 |
| 2021-10-07 | $25.13 | $25.24 | $25.02 | $25.07 | $23.32 | 87,605 |
| 2021-10-06 | $24.98 | $25.24 | $24.98 | $25.15 | $23.39 | 64,805 |
| 2021-10-05 | $25.03 | $25.18 | $24.95 | $24.99 | $23.24 | 114,174 |
| 2021-10-04 | $25.12 | $25.12 | $24.95 | $25.03 | $23.28 | 53,044 |
| 2021-10-01 | $25.06 | $25.25 | $25.00 | $25.12 | $23.36 | 74,617 |
| 2021-09-30 | $25.09 | $25.26 | $25.00 | $25.02 | $23.27 | 59,838 |
| 2021-09-29 | $25.05 | $25.11 | $24.95 | $25.03 | $23.28 | 94,058 |
| 2021-09-28 | $25.00 | $25.06 | $24.90 | $24.95 | $23.20 | 118,730 |
| 2021-09-27 | $25.01 | $25.16 | $25.00 | $25.05 | $23.30 | 188,979 |
| 2021-09-24 | $25.17 | $25.24 | $25.10 | $25.13 | $23.37 | 117,187 |
| 2021-09-23 | $25.38 | $25.40 | $25.17 | $25.24 | $23.47 | 86,606 |
| 2021-09-22 | $25.28 | $25.40 | $25.15 | $25.34 | $23.57 | 203,906 |
| 2021-09-21 | $25.23 | $25.33 | $25.10 | $25.14 | $23.38 | 160,136 |
| 2021-09-20 | $25.19 | $25.31 | $25.09 | $25.30 | $23.53 | 167,758 |
| 2021-09-17 | $25.69 | $25.69 | $25.25 | $25.32 | $23.55 | 162,707 |
| 2021-09-16 | $25.52 | $25.70 | $25.36 | $25.60 | $23.81 | 90,556 |
| 2021-09-15 | $25.36 | $25.58 | $25.31 | $25.42 | $23.64 | 70,252 |
| 2021-09-14 | $25.40 | $25.69 | $25.28 | $25.40 | $23.62 | 100,068 |
| 2021-09-13 | $25.48 | $25.57 | $25.45 | $25.53 | $23.62 | 44,975 |
| 2021-09-10 | $25.50 | $25.56 | $25.42 | $25.47 | $23.57 | 73,871 |
| 2021-09-09 | $25.67 | $25.70 | $25.35 | $25.49 | $23.59 | 233,447 |
| 2021-09-08 | $25.81 | $25.85 | $25.57 | $25.62 | $23.71 | 56,034 |
| 2021-09-07 | $25.86 | $25.87 | $25.73 | $25.81 | $23.88 | 27,504 |
| 2021-09-03 | $25.77 | $25.85 | $25.66 | $25.85 | $23.92 | 57,486 |
| 2021-09-02 | $25.75 | $25.80 | $25.56 | $25.68 | $23.76 | 61,146 |
| 2021-09-01 | $25.62 | $25.74 | $25.52 | $25.72 | $23.80 | 78,798 |
| 2021-08-31 | $25.64 | $25.67 | $25.42 | $25.53 | $23.62 | 73,254 |
| 2021-08-30 | $25.38 | $25.55 | $25.36 | $25.51 | $23.61 | 77,649 |
| 2021-08-27 | $25.35 | $25.49 | $25.35 | $25.46 | $23.56 | 49,117 |
| 2021-08-26 | $25.39 | $25.44 | $25.27 | $25.34 | $23.45 | 67,523 |
| 2021-08-25 | $25.52 | $25.52 | $25.28 | $25.36 | $23.47 | 121,430 |
| 2021-08-24 | $25.37 | $25.55 | $25.30 | $25.47 | $23.57 | 105,160 |
| 2021-08-23 | $25.57 | $25.68 | $25.32 | $25.33 | $23.44 | 57,344 |
| 2021-08-20 | $25.42 | $25.58 | $25.39 | $25.45 | $23.55 | 135,410 |
| 2021-08-19 | $25.55 | $25.60 | $25.37 | $25.38 | $23.48 | 54,522 |
| 2021-08-18 | $25.53 | $25.60 | $25.45 | $25.52 | $23.61 | 68,922 |
| 2021-08-17 | $25.48 | $25.60 | $25.45 | $25.60 | $23.69 | 103,739 |
| 2021-08-16 | $25.56 | $25.66 | $25.52 | $25.55 | $23.52 | 85,392 |
| 2021-08-13 | $25.65 | $25.67 | $25.52 | $25.55 | $23.52 | 131,015 |
| 2021-08-12 | $25.66 | $25.68 | $25.54 | $25.58 | $23.55 | 86,738 |
| 2021-08-11 | $25.60 | $25.65 | $25.54 | $25.58 | $23.55 | 52,192 |
| 2021-08-10 | $25.84 | $25.84 | $25.52 | $25.60 | $23.57 | 51,300 |
| 2021-08-09 | $25.89 | $25.89 | $25.71 | $25.79 | $23.74 | 44,257 |
| 2021-08-06 | $25.68 | $25.83 | $25.52 | $25.80 | $23.75 | 65,260 |
| 2021-08-05 | $25.51 | $25.70 | $25.51 | $25.66 | $23.62 | 52,681 |
| 2021-08-04 | $25.74 | $25.83 | $25.51 | $25.60 | $23.57 | 96,047 |
| 2021-08-03 | $25.72 | $25.77 | $25.52 | $25.75 | $23.71 | 72,556 |
| 2021-08-02 | $25.65 | $25.70 | $25.51 | $25.65 | $23.61 | 62,371 |
| 2021-07-30 | $25.60 | $25.67 | $25.51 | $25.57 | $23.54 | 47,688 |
| 2021-07-29 | $25.50 | $25.53 | $25.30 | $25.52 | $23.49 | 106,310 |
| 2021-07-28 | $25.21 | $25.52 | $25.21 | $25.38 | $23.37 | 160,550 |
| 2021-07-27 | $25.40 | $25.50 | $25.16 | $25.25 | $23.25 | 94,203 |
| 2021-07-26 | $25.43 | $25.57 | $25.37 | $25.50 | $23.48 | 62,333 |
| 2021-07-23 | $25.38 | $25.65 | $25.38 | $25.41 | $23.39 | 66,662 |
| 2021-07-22 | $25.48 | $25.70 | $25.26 | $25.47 | $23.45 | 67,137 |
| 2021-07-21 | $25.67 | $25.70 | $25.40 | $25.51 | $23.49 | 65,538 |
| 2021-07-20 | $25.63 | $25.70 | $25.40 | $25.48 | $23.46 | 49,536 |
| 2021-07-19 | $25.16 | $25.55 | $25.02 | $25.49 | $23.47 | 165,967 |
| 2021-07-16 | $25.48 | $25.67 | $25.20 | $25.28 | $23.27 | 82,377 |
| 2021-07-15 | $25.49 | $25.74 | $25.35 | $25.52 | $23.49 | 62,635 |
| 2021-07-14 | $25.62 | $25.82 | $25.37 | $25.41 | $23.39 | 64,754 |
| 2021-07-13 | $25.69 | $25.80 | $25.55 | $25.67 | $23.63 | 102,034 |
| 2021-07-12 | $25.99 | $25.99 | $25.66 | $25.79 | $23.62 | 49,283 |
| 2021-07-09 | $25.95 | $25.98 | $25.65 | $25.85 | $23.68 | 70,878 |
| 2021-07-08 | $25.86 | $25.94 | $25.55 | $25.82 | $23.65 | 52,740 |
| 2021-07-07 | $25.97 | $25.99 | $25.57 | $25.75 | $23.59 | 66,201 |
| 2021-07-06 | $25.75 | $25.97 | $25.71 | $25.97 | $23.79 | 77,145 |
| 2021-07-02 | $25.45 | $25.80 | $25.45 | $25.75 | $23.59 | 96,780 |
| 2021-07-01 | $25.30 | $25.57 | $25.30 | $25.49 | $23.35 | 94,807 |
| 2021-06-30 | $25.30 | $25.50 | $25.28 | $25.28 | $23.16 | 101,042 |
| 2021-06-29 | $25.25 | $25.46 | $25.25 | $25.32 | $23.19 | 120,818 |
| 2021-06-28 | $25.23 | $25.35 | $25.23 | $25.35 | $23.22 | 59,678 |
| 2021-06-25 | $25.24 | $25.34 | $25.19 | $25.20 | $23.08 | 71,648 |
| 2021-06-24 | $25.23 | $25.34 | $25.20 | $25.31 | $23.18 | 114,737 |
| 2021-06-23 | $25.20 | $25.30 | $25.18 | $25.29 | $23.17 | 65,253 |
| 2021-06-22 | $25.11 | $25.28 | $25.11 | $25.27 | $23.15 | 44,521 |
| 2021-06-21 | $25.09 | $25.22 | $25.06 | $25.15 | $23.04 | 81,545 |
| 2021-06-18 | $25.09 | $25.15 | $25.03 | $25.08 | $22.97 | 94,228 |
| 2021-06-17 | $25.13 | $25.14 | $25.02 | $25.11 | $23.00 | 171,087 |
| 2021-06-16 | $25.18 | $25.21 | $25.01 | $25.07 | $22.96 | 156,230 |
| 2021-06-15 | $25.25 | $25.38 | $25.10 | $25.13 | $23.02 | 163,876 |
| 2021-06-14 | $25.42 | $25.50 | $25.35 | $25.37 | $23.12 | 35,145 |
| 2021-06-11 | $25.38 | $25.48 | $25.25 | $25.33 | $23.08 | 73,344 |
| 2021-06-10 | $25.29 | $25.37 | $25.23 | $25.32 | $23.07 | 57,703 |
| 2021-06-09 | $25.38 | $25.40 | $25.23 | $25.24 | $23.00 | 92,208 |
| 2021-06-08 | $25.31 | $25.41 | $25.18 | $25.32 | $23.07 | 82,030 |
| 2021-06-07 | $25.57 | $25.57 | $25.16 | $25.25 | $23.01 | 94,157 |
| 2021-06-04 | $25.27 | $25.52 | $25.25 | $25.50 | $23.24 | 73,298 |
| 2021-06-03 | $25.45 | $25.54 | $25.13 | $25.32 | $23.07 | 131,715 |
| 2021-06-02 | $25.05 | $25.45 | $25.04 | $25.40 | $23.15 | 123,198 |
| 2021-06-01 | $25.00 | $25.04 | $24.97 | $25.04 | $22.82 | 163,887 |
| 2021-05-28 | $25.00 | $25.04 | $24.92 | $25.00 | $22.78 | 163,346 |
| 2021-05-27 | $25.02 | $25.06 | $24.89 | $24.99 | $22.77 | 175,572 |
| 2021-05-26 | $25.18 | $25.20 | $24.99 | $25.00 | $22.78 | 159,160 |
| 2021-05-25 | $25.05 | $25.19 | $25.03 | $25.17 | $22.94 | 73,790 |
| 2021-05-24 | $25.20 | $25.20 | $25.01 | $25.06 | $22.84 | 126,424 |
| 2021-05-21 | $25.10 | $25.20 | $25.06 | $25.14 | $22.91 | 71,203 |
| 2021-05-20 | $25.10 | $25.18 | $25.05 | $25.10 | $22.87 | 92,977 |
| 2021-05-19 | $24.98 | $25.25 | $24.98 | $25.10 | $22.87 | 53,313 |
| 2021-05-18 | $25.08 | $25.16 | $25.00 | $25.06 | $22.84 | 72,973 |
| 2021-05-17 | $25.00 | $25.10 | $24.96 | $24.98 | $22.76 | 172,721 |
| 2021-05-14 | $25.34 | $25.40 | $24.95 | $25.00 | $22.78 | 94,610 |
| 2021-05-13 | $25.45 | $25.45 | $24.90 | $24.95 | $22.74 | 86,750 |
| 2021-05-12 | $25.27 | $25.58 | $25.13 | $25.15 | $22.92 | 42,549 |
| 2021-05-11 | $25.58 | $25.58 | $25.13 | $25.30 | $23.06 | 81,586 |
| 2021-05-10 | $25.50 | $25.62 | $25.36 | $25.53 | $23.15 | 61,432 |
| 2021-05-07 | $25.50 | $25.50 | $25.37 | $25.50 | $23.12 | 44,540 |
| 2021-05-06 | $25.42 | $25.50 | $25.37 | $25.45 | $23.07 | 54,585 |
| 2021-05-05 | $25.54 | $25.62 | $25.48 | $25.54 | $23.16 | 54,472 |
| 2021-05-04 | $25.45 | $25.63 | $25.40 | $25.52 | $23.14 | 63,003 |
| 2021-05-03 | $25.54 | $25.54 | $25.40 | $25.49 | $23.11 | 71,632 |
| 2021-04-30 | $25.54 | $25.54 | $25.42 | $25.45 | $23.07 | 46,229 |
| 2021-04-29 | $25.45 | $25.47 | $25.42 | $25.43 | $23.06 | 33,072 |
| 2021-04-28 | $25.45 | $25.50 | $25.40 | $25.48 | $23.10 | 76,473 |
| 2021-04-27 | $25.40 | $25.50 | $25.34 | $25.50 | $23.12 | 63,419 |
| 2021-04-26 | $25.30 | $25.40 | $25.17 | $25.34 | $22.97 | 68,816 |
| 2021-04-23 | $25.10 | $25.31 | $25.10 | $25.24 | $22.88 | 66,824 |
| 2021-04-22 | $25.27 | $25.30 | $25.03 | $25.06 | $22.72 | 65,128 |
| 2021-04-21 | $25.27 | $25.40 | $25.21 | $25.21 | $22.86 | 89,007 |
| 2021-04-20 | $25.24 | $25.28 | $25.11 | $25.20 | $22.85 | 69,933 |
| 2021-04-19 | $25.25 | $25.29 | $25.17 | $25.19 | $22.84 | 65,286 |
| 2021-04-16 | $25.10 | $25.40 | $25.10 | $25.25 | $22.89 | 71,288 |
| 2021-04-15 | $25.10 | $25.29 | $25.07 | $25.17 | $22.82 | 91,808 |
| 2021-04-14 | $25.01 | $25.25 | $25.01 | $25.14 | $22.79 | 94,984 |
| 2021-04-13 | $24.88 | $25.08 | $24.88 | $25.04 | $22.70 | 88,717 |
| 2021-04-12 | $25.10 | $25.18 | $24.98 | $25.05 | $22.59 | 118,261 |
| 2021-04-09 | $25.04 | $25.10 | $24.95 | $25.07 | $22.61 | 167,861 |
| 2021-04-08 | $25.00 | $25.10 | $24.95 | $25.00 | $22.55 | 173,798 |
| 2021-04-07 | $25.00 | $25.10 | $24.93 | $25.00 | $22.55 | 281,665 |
| 2021-04-06 | $24.94 | $25.00 | $24.85 | $24.98 | $22.53 | 130,402 |
| 2021-04-05 | $24.85 | $25.00 | $24.80 | $24.85 | $22.41 | 113,565 |
| 2021-04-01 | $24.86 | $25.00 | $24.80 | $24.80 | $22.37 | 101,829 |
| 2021-03-31 | $24.86 | $24.86 | $24.76 | $24.85 | $22.41 | 86,304 |
| 2021-03-30 | $24.85 | $24.91 | $24.75 | $24.80 | $22.37 | 72,424 |
| 2021-03-29 | $24.77 | $24.86 | $24.70 | $24.74 | $22.31 | 80,012 |
| 2021-03-26 | $24.75 | $24.94 | $24.61 | $24.86 | $22.42 | 48,606 |
| 2021-03-25 | $24.76 | $24.86 | $24.69 | $24.82 | $22.39 | 49,791 |
| 2021-03-24 | $24.76 | $24.83 | $24.62 | $24.76 | $22.33 | 75,993 |
| 2021-03-23 | $24.75 | $24.88 | $24.68 | $24.78 | $22.35 | 127,336 |
| 2021-03-22 | $24.57 | $24.79 | $24.57 | $24.67 | $22.25 | 73,868 |
| 2021-03-19 | $24.77 | $24.78 | $24.58 | $24.64 | $22.22 | 45,667 |
| 2021-03-18 | $24.75 | $24.82 | $24.55 | $24.66 | $22.24 | 70,522 |
| 2021-03-17 | $24.91 | $24.91 | $24.76 | $24.85 | $22.41 | 84,533 |
| 2021-03-16 | $24.73 | $24.87 | $24.71 | $24.84 | $22.40 | 90,892 |
| 2021-03-15 | $24.91 | $25.00 | $24.85 | $24.91 | $22.35 | 98,474 |
| 2021-03-12 | $24.78 | $24.96 | $24.70 | $24.89 | $22.33 | 84,267 |
| 2021-03-11 | $24.72 | $24.81 | $24.71 | $24.71 | $22.17 | 88,765 |
| 2021-03-10 | $24.81 | $24.89 | $24.65 | $24.78 | $22.23 | 121,379 |
| 2021-03-09 | $24.90 | $24.95 | $24.70 | $24.82 | $22.27 | 93,454 |
| 2021-03-08 | $24.86 | $24.97 | $24.80 | $24.84 | $22.29 | 68,947 |
| 2021-03-05 | $24.92 | $24.99 | $24.84 | $24.86 | $22.31 | 62,414 |
| 2021-03-04 | $24.99 | $25.00 | $24.85 | $25.00 | $22.43 | 65,615 |
| 2021-03-03 | $24.86 | $25.35 | $24.86 | $24.99 | $22.42 | 105,036 |
| 2021-03-02 | $25.00 | $25.00 | $24.73 | $24.86 | $22.31 | 102,102 |
| 2021-03-01 | $25.00 | $25.40 | $24.80 | $24.97 | $22.40 | 50,500 |
| 2021-02-26 | $25.00 | $25.00 | $24.69 | $24.98 | $22.41 | 64,605 |
| 2021-02-25 | $24.77 | $25.18 | $24.66 | $24.95 | $22.39 | 183,945 |
| 2021-02-24 | $24.96 | $24.99 | $24.69 | $24.92 | $22.36 | 121,996 |
| 2021-02-23 | $25.07 | $25.09 | $24.80 | $24.86 | $22.31 | 107,139 |
| 2021-02-22 | $25.00 | $25.24 | $25.00 | $25.04 | $22.47 | 99,971 |
| 2021-02-19 | $25.25 | $25.33 | $25.02 | $25.04 | $22.47 | 136,754 |
| 2021-02-18 | $25.24 | $25.40 | $25.11 | $25.20 | $22.61 | 78,450 |
| 2021-02-17 | $25.25 | $25.25 | $25.11 | $25.23 | $22.64 | 55,491 |
| 2021-02-16 | $25.10 | $25.28 | $25.07 | $25.25 | $22.66 | 107,373 |
| 2021-02-12 | $25.25 | $25.25 | $25.08 | $25.12 | $22.54 | 97,791 |
| 2021-02-11 | $25.30 | $25.30 | $25.15 | $25.25 | $22.66 | 95,978 |
| 2021-02-10 | $25.21 | $25.49 | $25.17 | $25.30 | $22.70 | 82,132 |
| 2021-02-09 | $25.30 | $25.48 | $25.10 | $25.21 | $22.62 | 92,847 |
| 2021-02-08 | $25.30 | $25.35 | $25.13 | $25.20 | $22.49 | 65,953 |
| 2021-02-05 | $25.30 | $25.38 | $25.26 | $25.34 | $22.62 | 53,100 |
| 2021-02-04 | $25.29 | $25.37 | $25.10 | $25.30 | $22.58 | 108,928 |
| 2021-02-03 | $25.13 | $25.38 | $25.07 | $25.27 | $22.56 | 133,557 |
| 2021-02-02 | $25.24 | $25.40 | $25.04 | $25.09 | $22.40 | 101,430 |
| 2021-02-01 | $25.30 | $25.39 | $25.15 | $25.29 | $22.58 | 69,787 |
| 2021-01-29 | $25.40 | $25.40 | $25.15 | $25.30 | $22.58 | 53,012 |
| 2021-01-28 | $24.90 | $25.25 | $24.90 | $25.11 | $22.41 | 55,349 |
| 2021-01-27 | $25.30 | $25.30 | $25.00 | $25.01 | $22.33 | 103,357 |
| 2021-01-26 | $25.31 | $25.31 | $25.03 | $25.04 | $22.35 | 110,659 |
| 2021-01-25 | $25.25 | $25.30 | $25.10 | $25.19 | $22.49 | 26,190 |
| 2021-01-22 | $25.30 | $25.37 | $25.20 | $25.28 | $22.57 | 72,548 |
| 2021-01-21 | $25.08 | $25.30 | $25.08 | $25.25 | $22.54 | 57,097 |
| 2021-01-20 | $25.19 | $25.29 | $25.02 | $25.18 | $22.48 | 58,671 |
| 2021-01-19 | $25.30 | $25.30 | $25.01 | $25.19 | $22.49 | 94,263 |
| 2021-01-15 | $25.19 | $25.39 | $25.10 | $25.27 | $22.56 | 74,308 |
| 2021-01-14 | $25.30 | $25.30 | $25.06 | $25.20 | $22.49 | 41,866 |
| 2021-01-13 | $25.15 | $26.00 | $25.08 | $25.25 | $22.54 | 108,428 |
| 2021-01-12 | $25.06 | $25.25 | $25.01 | $25.10 | $22.41 | 77,042 |
| 2021-01-11 | $25.45 | $25.59 | $25.20 | $25.24 | $22.41 | 77,612 |
| 2021-01-08 | $25.33 | $25.60 | $25.30 | $25.57 | $22.71 | 70,030 |
| 2021-01-07 | $25.30 | $25.63 | $25.25 | $25.32 | $22.49 | 71,820 |
| 2021-01-06 | $25.54 | $25.55 | $25.25 | $25.30 | $22.47 | 66,701 |
| 2021-01-05 | $25.42 | $25.84 | $25.37 | $25.54 | $22.68 | 93,855 |
| 2021-01-04 | $25.95 | $25.95 | $25.33 | $25.53 | $22.67 | 75,325 |
| 2020-12-31 | $26.00 | $26.14 | $25.91 | $26.00 | $23.09 | 35,547 |
| 2020-12-30 | $25.99 | $26.07 | $25.68 | $25.98 | $23.07 | 40,736 |
| 2020-12-29 | $26.25 | $26.25 | $25.79 | $25.87 | $22.97 | 100,635 |
| 2020-12-28 | $26.10 | $26.24 | $25.72 | $26.08 | $23.16 | 93,080 |
| 2020-12-24 | $26.10 | $26.10 | $25.82 | $26.07 | $23.15 | 16,635 |
| 2020-12-23 | $25.80 | $26.06 | $25.70 | $25.75 | $22.87 | 86,166 |
| 2020-12-22 | $25.51 | $25.94 | $25.50 | $25.58 | $22.60 | 151,647 |
| 2020-12-21 | $25.99 | $26.09 | $25.50 | $25.53 | $22.56 | 75,994 |
| 2020-12-18 | $25.66 | $25.97 | $25.59 | $25.87 | $22.86 | 75,075 |
| 2020-12-17 | $25.49 | $25.75 | $25.46 | $25.54 | $22.57 | 107,289 |
| 2020-12-16 | $25.89 | $26.00 | $25.40 | $25.49 | $22.52 | 145,867 |
| 2020-12-15 | $25.70 | $26.07 | $25.63 | $25.76 | $22.76 | 176,530 |
| 2020-12-14 | $25.57 | $25.70 | $25.20 | $25.70 | $22.71 | 110,631 |
| 2020-12-11 | $26.00 | $26.00 | $25.30 | $25.62 | $22.64 | 83,677 |
| 2020-12-10 | $25.45 | $25.76 | $25.30 | $25.67 | $22.68 | 109,058 |
| 2020-12-09 | $25.29 | $25.50 | $25.24 | $25.35 | $22.40 | 124,231 |
| 2020-12-08 | $25.29 | $25.32 | $25.11 | $25.26 | $22.32 | 86,487 |
| 2020-12-07 | $25.38 | $25.39 | $25.06 | $25.24 | $22.30 | 76,718 |
| 2020-12-04 | $25.27 | $25.39 | $25.24 | $25.38 | $22.43 | 66,133 |
| 2020-12-03 | $25.09 | $25.29 | $25.09 | $25.25 | $22.31 | 77,176 |
| 2020-12-02 | $25.13 | $25.13 | $25.02 | $25.09 | $22.17 | 67,100 |
| 2020-12-01 | $25.12 | $25.15 | $25.00 | $25.00 | $22.09 | 196,068 |
| 2020-11-30 | $25.20 | $25.29 | $25.06 | $25.22 | $22.28 | 58,987 |
| 2020-11-27 | $25.45 | $25.49 | $25.26 | $25.29 | $22.35 | 39,843 |
| 2020-11-25 | $25.41 | $25.47 | $25.26 | $25.45 | $22.49 | 66,729 |
| 2020-11-24 | $25.34 | $25.42 | $25.26 | $25.42 | $22.46 | 87,807 |
| 2020-11-23 | $25.19 | $25.32 | $25.19 | $25.31 | $22.36 | 77,584 |
| 2020-11-20 | $25.13 | $25.18 | $25.10 | $25.18 | $22.25 | 54,443 |
| 2020-11-19 | $25.10 | $25.16 | $25.07 | $25.10 | $22.18 | 87,080 |
| 2020-11-18 | $25.15 | $25.20 | $25.12 | $25.15 | $22.22 | 63,267 |
| 2020-11-17 | $25.22 | $25.22 | $25.09 | $25.10 | $22.18 | 104,081 |
| 2020-11-16 | $25.14 | $25.14 | $25.08 | $25.10 | $22.18 | 46,967 |
| 2020-11-13 | $25.08 | $25.10 | $25.05 | $25.09 | $22.17 | 44,523 |
| 2020-11-12 | $25.06 | $25.11 | $25.05 | $25.08 | $22.16 | 48,125 |
| 2020-11-11 | $25.12 | $25.15 | $25.07 | $25.11 | $22.19 | 42,419 |
| 2020-11-10 | $25.13 | $25.16 | $25.06 | $25.06 | $22.14 | 54,851 |
| 2020-11-09 | $25.09 | $25.25 | $24.75 | $25.12 | $22.20 | 980,759 |
| 2020-11-06 | $25.03 | $25.05 | $25.01 | $25.03 | $22.12 | 70,492 |
| 2020-11-05 | $25.06 | $25.10 | $25.02 | $25.03 | $22.12 | 72,876 |
| 2020-11-04 | $25.02 | $25.17 | $25.01 | $25.05 | $22.13 | 257,621 |
| 2020-11-03 | $25.01 | $25.04 | $25.00 | $25.00 | $22.09 | 360,749 |
| 2020-11-02 | $25.05 | $25.05 | $25.00 | $25.00 | $22.09 | 232,756 |
| 2020-10-30 | $25.08 | $25.10 | $25.00 | $25.00 | $22.09 | 166,665 |
| 2020-10-29 | $25.03 | $25.09 | $25.01 | $25.08 | $22.16 | 341,799 |
| 2020-10-28 | $25.01 | $25.05 | $25.00 | $25.00 | $22.09 | 2,398,568 |
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA) News Headlines
Recent Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA) News
Similar Companies to Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund (PTA) 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 | -- | -- | -- |