Andersons Inc (ANDE) Exchange: NASDAQ
Data as of May 2, 2024
$58.95 ($0.72) 1.24%
Andersons Inc - Daily Information
Click for more stock information on Andersons Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $58.50 |
| Previous Close | $58.95 |
| High | $60.18 |
| Low | $57.95 |
| Adjusted Open | $58.50 |
| Previous Adjusted Close | $58.95 |
| Adjusted High | $60.18 |
| Adjusted Low | $57.95 |
About Andersons Inc (ANDE)
Andersons Inc (ORDE) is a diversified company that operates four main business segments: Rail Group, Ethanol Group, Plant Nutrient Group, and Turf & Specialty Group. The company was founded in 1947 and is headquartered in Maumee, Ohio. Andersons has grown into a nationwide leader in its fields since its inception. The Rail Group provides transportation services to the agriculture and industrial sectors, while the Ethanol Group comprises two ethanol plants that produce fuel grade ethanol and distillers grains. The Plant Nutrient Group is focused on fertilizers, crop protection chemicals, and seed, while the Turf & Specialty Group provides consumer-oriented lawn, garden, and pet products. The Andersons employs more than 2200 people across 80 locations in the United States, Mexico, and Canada.
Invest in Andersons Inc (ANDE)
Historical Stock Data for Andersons Inc (ANDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $58.50 | $60.18 | $57.95 | $58.95 | $58.95 | 238,540 |
| 2024-04-19 | $56.11 | $58.35 | $56.11 | $58.23 | $58.23 | 175,034 |
| 2024-04-18 | $56.72 | $57.52 | $56.19 | $56.40 | $56.40 | 140,968 |
| 2024-04-17 | $57.43 | $58.11 | $56.62 | $56.68 | $56.68 | 143,355 |
| 2024-04-16 | $57.15 | $57.29 | $56.30 | $57.25 | $57.25 | 115,065 |
| 2024-04-15 | $57.86 | $58.17 | $56.45 | $57.38 | $57.38 | 153,848 |
| 2024-04-12 | $58.46 | $58.76 | $56.78 | $57.51 | $57.51 | 231,088 |
| 2024-04-11 | $57.70 | $58.49 | $56.96 | $58.48 | $58.48 | 174,166 |
| 2024-04-10 | $56.45 | $57.31 | $55.90 | $57.30 | $57.30 | 173,500 |
| 2024-04-09 | $58.37 | $58.76 | $56.97 | $57.34 | $57.34 | 103,809 |
| 2024-04-08 | $57.72 | $58.25 | $57.28 | $58.06 | $58.06 | 102,078 |
| 2024-04-05 | $57.19 | $57.51 | $56.39 | $57.44 | $57.44 | 108,559 |
| 2024-04-04 | $56.77 | $58.09 | $56.04 | $57.05 | $57.05 | 234,898 |
| 2024-04-03 | $56.17 | $56.25 | $55.56 | $56.15 | $56.15 | 116,842 |
| 2024-04-02 | $56.11 | $56.41 | $55.56 | $56.21 | $56.21 | 167,974 |
| 2024-04-01 | $57.33 | $57.33 | $56.17 | $56.42 | $56.42 | 131,139 |
| 2024-03-28 | $57.49 | $57.82 | $57.03 | $57.37 | $57.37 | 144,201 |
| 2024-03-27 | $57.13 | $57.61 | $57.01 | $57.32 | $57.13 | 122,161 |
| 2024-03-26 | $57.12 | $57.12 | $56.14 | $56.50 | $56.31 | 112,563 |
| 2024-03-25 | $56.37 | $57.08 | $55.05 | $56.62 | $56.43 | 100,064 |
| 2024-03-22 | $56.35 | $56.35 | $55.81 | $56.02 | $55.84 | 83,664 |
| 2024-03-21 | $56.25 | $56.72 | $55.69 | $56.40 | $56.21 | 158,266 |
| 2024-03-20 | $54.89 | $56.18 | $54.39 | $55.98 | $55.80 | 122,754 |
| 2024-03-19 | $53.20 | $55.28 | $53.20 | $54.93 | $54.75 | 189,586 |
| 2024-03-18 | $53.23 | $53.69 | $52.73 | $53.18 | $53.00 | 202,725 |
| 2024-03-15 | $52.99 | $53.93 | $52.99 | $53.38 | $53.38 | 990,465 |
| 2024-03-14 | $54.61 | $54.61 | $52.96 | $53.25 | $53.25 | 161,709 |
| 2024-03-13 | $53.96 | $54.74 | $53.47 | $54.46 | $54.46 | 200,515 |
| 2024-03-12 | $54.33 | $54.50 | $53.79 | $54.07 | $54.07 | 194,103 |
| 2024-03-11 | $54.50 | $54.71 | $53.52 | $54.23 | $54.23 | 162,374 |
| 2024-03-08 | $54.96 | $55.68 | $54.50 | $54.86 | $54.86 | 203,153 |
| 2024-03-07 | $53.54 | $54.72 | $53.20 | $53.94 | $53.94 | 175,149 |
| 2024-03-06 | $54.00 | $54.23 | $52.67 | $53.09 | $53.09 | 178,707 |
| 2024-03-05 | $54.52 | $55.02 | $53.34 | $53.36 | $53.36 | 142,575 |
| 2024-03-04 | $55.41 | $55.54 | $54.00 | $54.63 | $54.63 | 143,683 |
| 2024-03-01 | $55.41 | $55.96 | $54.18 | $55.46 | $55.46 | 156,227 |
| 2024-02-29 | $55.15 | $55.57 | $54.66 | $55.28 | $55.28 | 139,972 |
| 2024-02-28 | $53.99 | $55.05 | $53.78 | $54.63 | $54.63 | 158,845 |
| 2024-02-27 | $53.29 | $54.22 | $52.84 | $54.17 | $54.17 | 186,233 |
| 2024-02-26 | $52.34 | $52.98 | $52.05 | $52.84 | $52.84 | 169,626 |
| 2024-02-23 | $52.50 | $53.40 | $51.84 | $52.75 | $52.75 | 199,341 |
| 2024-02-22 | $56.05 | $56.27 | $51.30 | $52.04 | $52.04 | 322,608 |
| 2024-02-21 | $54.49 | $56.57 | $50.45 | $56.25 | $56.25 | 249,921 |
| 2024-02-20 | $53.42 | $54.48 | $53.13 | $53.30 | $53.30 | 185,844 |
| 2024-02-16 | $54.60 | $54.70 | $53.71 | $54.23 | $54.23 | 154,267 |
| 2024-02-15 | $52.84 | $54.70 | $52.77 | $54.58 | $54.58 | 177,868 |
| 2024-02-14 | $52.28 | $52.84 | $51.42 | $52.76 | $52.76 | 129,125 |
| 2024-02-13 | $52.70 | $53.09 | $51.18 | $51.60 | $51.60 | 228,777 |
| 2024-02-12 | $52.21 | $54.40 | $52.19 | $54.03 | $54.03 | 167,774 |
| 2024-02-09 | $52.21 | $52.50 | $51.48 | $52.25 | $52.25 | 157,612 |
| 2024-02-08 | $51.41 | $52.42 | $51.14 | $52.33 | $52.33 | 155,665 |
| 2024-02-07 | $51.36 | $51.94 | $50.90 | $51.62 | $51.62 | 156,371 |
| 2024-02-06 | $50.90 | $51.67 | $50.85 | $51.37 | $51.37 | 136,537 |
| 2024-02-05 | $51.77 | $51.99 | $50.82 | $51.26 | $51.26 | 134,576 |
| 2024-02-02 | $52.81 | $53.09 | $52.18 | $52.29 | $52.29 | 130,343 |
| 2024-02-01 | $53.04 | $53.54 | $52.02 | $52.99 | $52.99 | 160,651 |
| 2024-01-31 | $54.23 | $54.35 | $52.63 | $52.71 | $52.71 | 160,933 |
| 2024-01-30 | $52.62 | $54.41 | $52.44 | $54.33 | $54.33 | 135,869 |
| 2024-01-29 | $52.71 | $52.90 | $51.92 | $52.71 | $52.71 | 129,394 |
| 2024-01-26 | $52.48 | $52.93 | $51.72 | $52.55 | $52.55 | 129,737 |
| 2024-01-25 | $52.48 | $52.72 | $51.03 | $52.07 | $52.07 | 152,268 |
| 2024-01-24 | $52.61 | $52.95 | $51.41 | $51.81 | $51.81 | 109,171 |
| 2024-01-23 | $53.16 | $53.60 | $51.79 | $52.07 | $52.07 | 172,380 |
| 2024-01-22 | $52.57 | $53.59 | $52.17 | $52.48 | $52.48 | 233,351 |
| 2024-01-19 | $52.23 | $53.02 | $51.31 | $52.81 | $52.81 | 181,504 |
| 2024-01-18 | $51.80 | $52.03 | $51.36 | $52.02 | $52.02 | 167,993 |
| 2024-01-17 | $51.48 | $52.37 | $51.30 | $51.65 | $51.65 | 218,130 |
| 2024-01-16 | $52.42 | $52.82 | $51.74 | $52.05 | $52.05 | 203,751 |
| 2024-01-12 | $53.25 | $53.25 | $52.03 | $52.50 | $52.50 | 196,501 |
| 2024-01-11 | $53.65 | $53.69 | $52.15 | $52.50 | $52.50 | 284,394 |
| 2024-01-10 | $53.38 | $53.97 | $52.75 | $53.70 | $53.70 | 155,640 |
| 2024-01-09 | $54.48 | $54.48 | $52.23 | $53.37 | $53.37 | 186,321 |
| 2024-01-08 | $55.19 | $55.19 | $54.17 | $55.16 | $55.16 | 177,335 |
| 2024-01-05 | $56.09 | $56.47 | $54.72 | $54.93 | $54.93 | 279,240 |
| 2024-01-04 | $56.60 | $56.60 | $55.82 | $56.15 | $56.15 | 203,709 |
| 2024-01-03 | $57.60 | $57.75 | $55.60 | $56.38 | $56.38 | 304,292 |
| 2024-01-02 | $57.05 | $58.35 | $56.47 | $57.64 | $57.64 | 395,535 |
| 2023-12-29 | $58.21 | $58.58 | $57.21 | $57.54 | $57.54 | 162,948 |
| 2023-12-28 | $58.15 | $58.70 | $57.87 | $58.42 | $58.23 | 189,215 |
| 2023-12-27 | $58.04 | $58.84 | $57.59 | $58.57 | $58.38 | 140,233 |
| 2023-12-26 | $56.91 | $58.10 | $56.58 | $58.01 | $57.82 | 131,945 |
| 2023-12-22 | $56.08 | $56.72 | $55.94 | $56.43 | $56.24 | 157,364 |
| 2023-12-21 | $55.45 | $56.09 | $55.16 | $55.82 | $55.64 | 164,901 |
| 2023-12-20 | $55.95 | $56.77 | $55.07 | $55.12 | $54.94 | 239,724 |
| 2023-12-19 | $55.09 | $56.46 | $55.05 | $56.22 | $56.03 | 216,673 |
| 2023-12-18 | $55.01 | $55.39 | $54.34 | $54.95 | $54.77 | 270,525 |
| 2023-12-15 | $54.75 | $55.24 | $53.89 | $54.74 | $54.56 | 623,835 |
| 2023-12-14 | $54.61 | $55.22 | $53.50 | $54.40 | $54.22 | 217,503 |
| 2023-12-13 | $52.85 | $54.23 | $51.91 | $54.17 | $53.99 | 228,744 |
| 2023-12-12 | $52.89 | $53.23 | $52.20 | $52.83 | $52.83 | 148,825 |
| 2023-12-11 | $52.84 | $53.35 | $52.28 | $53.07 | $53.07 | 198,440 |
| 2023-12-08 | $51.90 | $53.04 | $51.29 | $53.04 | $53.04 | 183,162 |
| 2023-12-07 | $51.42 | $52.12 | $50.34 | $52.06 | $52.06 | 160,247 |
| 2023-12-06 | $52.61 | $53.06 | $50.61 | $51.23 | $51.23 | 146,209 |
| 2023-12-05 | $52.04 | $53.12 | $51.61 | $52.61 | $52.61 | 171,833 |
| 2023-12-04 | $50.69 | $52.20 | $50.50 | $52.20 | $52.20 | 166,720 |
| 2023-12-01 | $49.98 | $51.04 | $49.67 | $50.82 | $50.82 | 173,805 |
| 2023-11-30 | $49.67 | $49.92 | $49.14 | $49.86 | $49.86 | 143,350 |
| 2023-11-29 | $49.90 | $50.02 | $48.56 | $49.35 | $49.35 | 168,253 |
| 2023-11-28 | $50.61 | $50.69 | $49.74 | $49.74 | $49.74 | 127,859 |
| 2023-11-27 | $50.96 | $50.97 | $50.22 | $50.39 | $50.39 | 116,420 |
| 2023-11-24 | $51.68 | $52.32 | $51.04 | $51.16 | $51.16 | 55,203 |
| 2023-11-22 | $52.18 | $52.30 | $51.45 | $51.81 | $51.81 | 132,275 |
| 2023-11-21 | $51.42 | $52.29 | $50.85 | $51.95 | $51.95 | 187,407 |
| 2023-11-20 | $51.01 | $51.71 | $50.09 | $51.52 | $51.52 | 160,592 |
| 2023-11-17 | $51.33 | $51.56 | $50.59 | $50.89 | $50.89 | 167,914 |
| 2023-11-16 | $51.63 | $51.63 | $50.11 | $50.82 | $50.82 | 180,510 |
| 2023-11-15 | $52.30 | $53.60 | $51.54 | $52.17 | $52.17 | 191,977 |
| 2023-11-14 | $50.98 | $52.65 | $50.74 | $52.65 | $52.65 | 220,252 |
| 2023-11-13 | $49.15 | $50.33 | $48.91 | $49.89 | $49.89 | 206,046 |
| 2023-11-10 | $48.24 | $50.00 | $47.70 | $49.23 | $49.23 | 204,305 |
| 2023-11-09 | $46.64 | $47.86 | $46.22 | $47.67 | $47.67 | 243,183 |
| 2023-11-08 | $50.01 | $50.01 | $45.07 | $46.22 | $46.22 | 317,904 |
| 2023-11-07 | $53.22 | $53.22 | $51.93 | $52.09 | $52.09 | 183,643 |
| 2023-11-06 | $52.71 | $53.48 | $52.55 | $53.42 | $53.42 | 198,842 |
| 2023-11-03 | $52.59 | $53.29 | $52.31 | $52.77 | $52.77 | 209,350 |
| 2023-11-02 | $51.25 | $52.22 | $50.95 | $51.98 | $51.98 | 132,412 |
| 2023-11-01 | $50.00 | $50.90 | $49.54 | $50.74 | $50.74 | 114,397 |
| 2023-10-31 | $49.74 | $50.30 | $49.51 | $50.13 | $50.13 | 111,499 |
| 2023-10-30 | $49.79 | $50.02 | $49.20 | $49.61 | $49.61 | 123,690 |
| 2023-10-27 | $49.34 | $49.53 | $48.70 | $49.31 | $49.31 | 100,358 |
| 2023-10-26 | $49.45 | $50.07 | $49.06 | $49.50 | $49.50 | 110,345 |
| 2023-10-25 | $48.75 | $49.35 | $48.48 | $49.19 | $49.19 | 147,618 |
| 2023-10-24 | $48.79 | $49.20 | $48.26 | $49.03 | $49.03 | 197,664 |
| 2023-10-23 | $49.09 | $49.69 | $48.56 | $48.81 | $48.81 | 194,675 |
| 2023-10-20 | $51.32 | $51.32 | $49.18 | $49.26 | $49.26 | 213,057 |
| 2023-10-19 | $52.18 | $52.50 | $51.37 | $51.49 | $51.49 | 195,241 |
| 2023-10-18 | $52.25 | $52.64 | $51.97 | $52.18 | $52.18 | 103,528 |
| 2023-10-17 | $51.48 | $53.08 | $51.48 | $52.52 | $52.52 | 188,797 |
| 2023-10-16 | $50.99 | $51.87 | $50.99 | $51.47 | $51.47 | 90,394 |
| 2023-10-13 | $51.02 | $51.03 | $50.17 | $50.51 | $50.51 | 86,109 |
| 2023-10-12 | $51.90 | $51.90 | $49.95 | $50.70 | $50.70 | 109,757 |
| 2023-10-11 | $51.93 | $51.93 | $51.35 | $51.88 | $51.88 | 96,045 |
| 2023-10-10 | $51.65 | $52.28 | $51.64 | $51.73 | $51.73 | 139,548 |
| 2023-10-09 | $49.87 | $51.76 | $49.87 | $51.37 | $51.37 | 108,311 |
| 2023-10-06 | $49.91 | $50.32 | $49.26 | $49.82 | $49.82 | 171,998 |
| 2023-10-05 | $50.33 | $50.68 | $49.70 | $50.11 | $50.11 | 135,542 |
| 2023-10-04 | $49.88 | $50.72 | $49.04 | $50.52 | $50.52 | 185,512 |
| 2023-10-03 | $50.44 | $50.96 | $49.81 | $49.91 | $49.91 | 231,579 |
| 2023-10-02 | $51.58 | $51.58 | $49.66 | $50.72 | $50.72 | 285,135 |
| 2023-09-29 | $52.50 | $52.50 | $50.70 | $51.51 | $51.51 | 167,200 |
| 2023-09-28 | $52.13 | $52.90 | $52.13 | $52.46 | $52.27 | 177,318 |
| 2023-09-27 | $50.97 | $52.17 | $50.97 | $51.95 | $51.76 | 117,471 |
| 2023-09-26 | $51.00 | $51.24 | $50.40 | $50.71 | $50.53 | 337,683 |
| 2023-09-25 | $51.35 | $51.85 | $50.97 | $51.20 | $51.02 | 190,552 |
| 2023-09-22 | $52.05 | $52.53 | $51.27 | $51.36 | $51.36 | 154,476 |
| 2023-09-21 | $51.11 | $52.12 | $50.82 | $52.01 | $52.01 | 167,417 |
| 2023-09-20 | $51.24 | $51.68 | $50.99 | $51.15 | $51.15 | 152,800 |
| 2023-09-19 | $50.78 | $51.42 | $50.31 | $51.00 | $51.00 | 178,278 |
| 2023-09-18 | $50.55 | $51.19 | $50.41 | $50.58 | $50.58 | 144,722 |
| 2023-09-15 | $50.20 | $50.55 | $49.42 | $50.50 | $50.50 | 761,795 |
| 2023-09-14 | $49.57 | $50.64 | $49.57 | $50.37 | $50.37 | 154,409 |
| 2023-09-13 | $49.84 | $49.84 | $48.50 | $49.05 | $49.05 | 154,370 |
| 2023-09-12 | $50.06 | $50.45 | $49.75 | $49.84 | $49.84 | 116,669 |
| 2023-09-11 | $50.45 | $50.94 | $49.74 | $50.00 | $50.00 | 158,966 |
| 2023-09-08 | $50.44 | $50.73 | $50.16 | $50.34 | $50.34 | 133,902 |
| 2023-09-07 | $50.60 | $50.78 | $49.85 | $50.50 | $50.50 | 156,530 |
| 2023-09-06 | $50.27 | $50.79 | $49.86 | $50.40 | $50.40 | 172,569 |
| 2023-09-05 | $51.69 | $52.01 | $50.02 | $50.18 | $50.18 | 208,827 |
| 2023-09-01 | $51.58 | $52.75 | $51.58 | $52.09 | $52.09 | 206,929 |
| 2023-08-31 | $51.88 | $52.02 | $51.29 | $51.36 | $51.36 | 454,867 |
| 2023-08-30 | $52.30 | $52.69 | $51.80 | $51.89 | $51.89 | 157,544 |
| 2023-08-29 | $51.95 | $52.39 | $51.20 | $52.35 | $52.35 | 170,445 |
| 2023-08-28 | $51.51 | $52.24 | $51.51 | $51.93 | $51.93 | 140,099 |
| 2023-08-25 | $51.26 | $51.40 | $50.34 | $51.31 | $51.31 | 217,230 |
| 2023-08-24 | $51.43 | $51.60 | $50.82 | $51.30 | $51.30 | 182,610 |
| 2023-08-23 | $50.56 | $51.52 | $50.10 | $51.40 | $51.40 | 165,466 |
| 2023-08-22 | $51.00 | $51.37 | $50.12 | $50.72 | $50.72 | 193,571 |
| 2023-08-21 | $51.95 | $52.18 | $50.58 | $50.95 | $50.95 | 209,021 |
| 2023-08-18 | $49.81 | $51.79 | $49.81 | $51.69 | $51.69 | 199,704 |
| 2023-08-17 | $49.83 | $51.11 | $49.53 | $50.23 | $50.23 | 369,709 |
| 2023-08-16 | $50.04 | $50.46 | $49.22 | $49.59 | $49.59 | 354,961 |
| 2023-08-15 | $51.01 | $51.15 | $49.75 | $49.90 | $49.90 | 269,948 |
| 2023-08-14 | $52.16 | $52.16 | $51.20 | $51.38 | $51.38 | 228,675 |
| 2023-08-11 | $52.43 | $52.61 | $51.87 | $52.34 | $52.34 | 200,583 |
| 2023-08-10 | $52.65 | $53.24 | $51.64 | $52.40 | $52.40 | 423,544 |
| 2023-08-09 | $52.43 | $52.75 | $51.87 | $52.50 | $52.50 | 296,825 |
| 2023-08-08 | $51.67 | $52.29 | $50.67 | $52.20 | $52.20 | 228,579 |
| 2023-08-07 | $52.62 | $53.45 | $51.95 | $52.11 | $52.11 | 321,012 |
| 2023-08-04 | $52.71 | $53.37 | $52.10 | $53.01 | $53.01 | 343,964 |
| 2023-08-03 | $50.80 | $52.80 | $50.06 | $52.71 | $52.71 | 308,058 |
| 2023-08-02 | $49.97 | $52.03 | $46.98 | $49.90 | $49.90 | 399,845 |
| 2023-08-01 | $48.60 | $49.87 | $47.98 | $49.75 | $49.75 | 209,556 |
| 2023-07-31 | $49.79 | $49.88 | $48.68 | $48.82 | $48.82 | 207,044 |
| 2023-07-28 | $49.74 | $49.97 | $49.41 | $49.55 | $49.55 | 128,819 |
| 2023-07-27 | $49.00 | $49.52 | $48.72 | $49.24 | $49.24 | 149,273 |
| 2023-07-26 | $48.67 | $48.93 | $48.49 | $48.88 | $48.88 | 116,854 |
| 2023-07-25 | $48.36 | $48.94 | $48.26 | $48.65 | $48.65 | 118,740 |
| 2023-07-24 | $47.65 | $48.99 | $47.58 | $48.35 | $48.35 | 200,448 |
| 2023-07-21 | $48.75 | $48.75 | $47.52 | $47.77 | $47.77 | 172,391 |
| 2023-07-20 | $48.47 | $48.74 | $47.83 | $48.31 | $48.31 | 156,807 |
| 2023-07-19 | $48.58 | $48.63 | $47.71 | $48.20 | $48.20 | 175,279 |
| 2023-07-18 | $47.80 | $48.84 | $47.77 | $48.38 | $48.38 | 155,205 |
| 2023-07-17 | $46.77 | $48.09 | $46.61 | $47.80 | $47.80 | 155,652 |
| 2023-07-14 | $47.45 | $47.45 | $46.33 | $46.65 | $46.65 | 106,657 |
| 2023-07-13 | $46.96 | $47.46 | $46.53 | $47.41 | $47.41 | 120,234 |
| 2023-07-12 | $47.70 | $48.00 | $46.79 | $46.93 | $46.93 | 157,882 |
| 2023-07-11 | $46.91 | $47.61 | $46.53 | $46.97 | $46.97 | 93,237 |
| 2023-07-10 | $46.49 | $47.38 | $46.02 | $46.51 | $46.51 | 166,296 |
| 2023-07-07 | $45.86 | $47.26 | $45.81 | $46.68 | $46.68 | 144,417 |
| 2023-07-06 | $47.08 | $47.71 | $44.85 | $45.59 | $45.59 | 297,838 |
| 2023-07-05 | $47.87 | $48.00 | $46.97 | $47.53 | $47.53 | 257,674 |
| 2023-07-03 | $46.35 | $47.89 | $45.89 | $47.87 | $47.87 | 145,751 |
| 2023-06-30 | $45.75 | $46.63 | $45.49 | $46.15 | $46.15 | 175,639 |
| 2023-06-29 | $45.62 | $46.78 | $45.41 | $45.70 | $45.52 | 158,643 |
| 2023-06-28 | $45.15 | $45.69 | $44.63 | $45.56 | $45.38 | 132,204 |
| 2023-06-27 | $44.26 | $45.28 | $44.24 | $45.20 | $45.20 | 115,191 |
| 2023-06-26 | $45.18 | $45.54 | $42.95 | $44.44 | $44.44 | 238,292 |
| 2023-06-23 | $44.44 | $45.40 | $44.06 | $45.24 | $45.24 | 391,293 |
| 2023-06-22 | $45.60 | $45.60 | $44.41 | $44.93 | $44.93 | 208,062 |
| 2023-06-21 | $44.70 | $45.16 | $44.32 | $44.97 | $44.97 | 211,924 |
| 2023-06-20 | $44.95 | $45.19 | $43.94 | $44.73 | $44.73 | 334,633 |
| 2023-06-16 | $44.58 | $45.73 | $43.82 | $44.95 | $44.95 | 1,827,813 |
| 2023-06-15 | $44.34 | $44.83 | $44.10 | $44.32 | $44.32 | 255,961 |
| 2023-06-14 | $45.58 | $45.70 | $44.15 | $44.54 | $44.54 | 405,007 |
| 2023-06-13 | $45.00 | $45.81 | $44.92 | $45.34 | $45.34 | 307,520 |
| 2023-06-12 | $43.61 | $45.35 | $43.61 | $45.02 | $45.02 | 273,870 |
| 2023-06-09 | $43.85 | $44.59 | $43.35 | $44.57 | $44.57 | 232,929 |
| 2023-06-08 | $43.27 | $43.89 | $42.75 | $43.88 | $43.88 | 260,427 |
| 2023-06-07 | $42.57 | $43.83 | $42.16 | $43.41 | $43.41 | 249,820 |
| 2023-06-06 | $40.98 | $42.37 | $40.91 | $42.22 | $42.22 | 337,334 |
| 2023-06-05 | $41.03 | $41.51 | $40.40 | $40.98 | $40.98 | 238,559 |
| 2023-06-02 | $39.82 | $41.44 | $39.82 | $41.33 | $41.33 | 283,426 |
| 2023-06-01 | $38.99 | $39.77 | $38.53 | $39.35 | $39.35 | 192,791 |
| 2023-05-31 | $40.32 | $40.60 | $38.89 | $39.01 | $39.01 | 228,723 |
| 2023-05-30 | $40.89 | $41.19 | $39.36 | $40.54 | $40.54 | 111,899 |
| 2023-05-26 | $40.57 | $41.21 | $40.13 | $41.07 | $41.07 | 129,339 |
| 2023-05-25 | $40.50 | $40.65 | $39.46 | $40.57 | $40.57 | 164,304 |
| 2023-05-24 | $41.19 | $41.35 | $40.38 | $40.77 | $40.77 | 156,763 |
| 2023-05-23 | $40.60 | $41.94 | $40.38 | $41.30 | $41.30 | 232,630 |
| 2023-05-22 | $40.00 | $41.39 | $39.59 | $40.74 | $40.74 | 346,259 |
| 2023-05-19 | $38.90 | $39.96 | $38.16 | $39.90 | $39.90 | 402,313 |
| 2023-05-18 | $37.79 | $38.44 | $37.49 | $38.40 | $38.40 | 173,303 |
| 2023-05-17 | $37.40 | $38.08 | $37.08 | $37.92 | $37.92 | 284,399 |
| 2023-05-16 | $37.81 | $38.13 | $37.11 | $37.18 | $37.18 | 324,434 |
| 2023-05-15 | $37.77 | $38.31 | $37.42 | $38.00 | $38.00 | 195,403 |
| 2023-05-12 | $37.36 | $37.89 | $37.06 | $37.62 | $37.62 | 205,752 |
| 2023-05-11 | $35.69 | $37.44 | $35.69 | $37.29 | $37.29 | 286,495 |
| 2023-05-10 | $37.00 | $37.00 | $35.97 | $36.22 | $36.22 | 337,698 |
| 2023-05-09 | $36.92 | $37.00 | $36.26 | $36.56 | $36.56 | 194,860 |
| 2023-05-08 | $37.66 | $38.03 | $37.05 | $37.12 | $37.12 | 214,785 |
| 2023-05-05 | $37.28 | $37.77 | $37.15 | $37.48 | $37.48 | 359,789 |
| 2023-05-04 | $39.76 | $39.82 | $36.51 | $36.77 | $36.77 | 544,328 |
| 2023-05-03 | $39.56 | $40.89 | $36.55 | $39.85 | $39.85 | 622,630 |
| 2023-05-02 | $44.34 | $44.34 | $43.31 | $43.88 | $43.88 | 222,709 |
| 2023-05-01 | $44.70 | $45.49 | $44.52 | $44.74 | $44.74 | 188,466 |
| 2023-04-28 | $43.89 | $44.82 | $43.89 | $44.70 | $44.70 | 297,530 |
| 2023-04-27 | $44.25 | $44.84 | $43.72 | $44.08 | $44.08 | 317,619 |
| 2023-04-26 | $43.17 | $44.28 | $43.17 | $44.02 | $44.02 | 300,464 |
| 2023-04-25 | $43.60 | $43.99 | $42.76 | $43.48 | $43.48 | 335,169 |
| 2023-04-24 | $43.67 | $44.50 | $43.52 | $44.06 | $44.06 | 161,915 |
| 2023-04-21 | $43.84 | $44.42 | $43.67 | $44.20 | $44.20 | 180,441 |
| 2023-04-20 | $43.74 | $43.95 | $43.31 | $43.82 | $43.82 | 200,971 |
| 2023-04-19 | $43.26 | $43.97 | $42.73 | $43.96 | $43.96 | 268,550 |
| 2023-04-18 | $42.13 | $43.26 | $42.13 | $43.24 | $43.24 | 231,532 |
| 2023-04-17 | $41.44 | $42.14 | $41.29 | $42.13 | $42.13 | 124,940 |
| 2023-04-14 | $41.30 | $41.60 | $41.12 | $41.49 | $41.49 | 104,064 |
| 2023-04-13 | $41.23 | $41.25 | $40.75 | $41.22 | $41.22 | 133,976 |
| 2023-04-12 | $41.03 | $41.51 | $40.64 | $41.13 | $41.13 | 100,201 |
| 2023-04-11 | $40.26 | $41.23 | $40.10 | $40.80 | $40.80 | 145,083 |
| 2023-04-10 | $39.47 | $40.20 | $39.36 | $40.13 | $40.13 | 201,007 |
| 2023-04-06 | $39.67 | $39.67 | $39.05 | $39.34 | $39.34 | 143,083 |
| 2023-04-05 | $40.48 | $40.74 | $39.13 | $39.51 | $39.51 | 176,210 |
| 2023-04-04 | $41.67 | $41.86 | $40.15 | $40.61 | $40.61 | 226,323 |
| 2023-04-03 | $41.56 | $42.00 | $41.29 | $41.73 | $41.73 | 316,931 |
| 2023-03-31 | $40.98 | $41.64 | $40.75 | $41.32 | $41.32 | 317,366 |
| 2023-03-30 | $41.85 | $42.02 | $40.53 | $40.81 | $40.63 | 146,154 |
| 2023-03-29 | $42.07 | $42.07 | $41.31 | $41.58 | $41.39 | 177,578 |
| 2023-03-28 | $40.67 | $42.21 | $40.53 | $41.63 | $41.44 | 169,107 |
| 2023-03-27 | $40.58 | $40.95 | $40.12 | $40.78 | $40.60 | 155,658 |
| 2023-03-24 | $38.60 | $40.03 | $38.50 | $40.03 | $39.85 | 161,529 |
| 2023-03-23 | $39.80 | $40.45 | $38.87 | $39.21 | $39.04 | 247,523 |
| 2023-03-22 | $40.28 | $40.83 | $39.58 | $39.59 | $39.41 | 224,516 |
| 2023-03-21 | $40.02 | $40.36 | $39.49 | $40.29 | $40.11 | 362,577 |
| 2023-03-20 | $38.50 | $39.97 | $38.02 | $39.17 | $39.00 | 459,200 |
| 2023-03-17 | $39.36 | $39.54 | $37.44 | $38.15 | $38.15 | 1,053,309 |
| 2023-03-16 | $38.92 | $39.73 | $38.04 | $39.68 | $39.68 | 257,010 |
| 2023-03-15 | $39.96 | $40.44 | $38.52 | $39.59 | $39.59 | 342,573 |
| 2023-03-14 | $41.06 | $42.00 | $40.33 | $41.02 | $41.02 | 273,853 |
| 2023-03-13 | $41.05 | $41.33 | $39.74 | $40.02 | $40.02 | 272,225 |
| 2023-03-10 | $43.20 | $43.26 | $41.32 | $41.72 | $41.72 | 228,165 |
| 2023-03-09 | $44.47 | $44.56 | $43.34 | $43.41 | $43.41 | 171,930 |
| 2023-03-08 | $44.00 | $44.49 | $43.51 | $44.46 | $44.46 | 182,777 |
| 2023-03-07 | $44.48 | $44.48 | $43.34 | $43.91 | $43.91 | 266,197 |
| 2023-03-06 | $45.82 | $45.89 | $44.13 | $44.35 | $44.35 | 266,626 |
| 2023-03-03 | $46.31 | $46.48 | $45.73 | $46.32 | $46.32 | 234,115 |
| 2023-03-02 | $45.75 | $46.48 | $45.50 | $46.40 | $46.40 | 313,774 |
| 2023-03-01 | $45.63 | $46.06 | $45.36 | $46.04 | $46.04 | 235,190 |
| 2023-02-28 | $45.26 | $46.13 | $44.98 | $45.63 | $45.63 | 592,035 |
| 2023-02-27 | $45.62 | $45.99 | $44.76 | $45.28 | $45.28 | 192,705 |
| 2023-02-24 | $44.04 | $45.45 | $43.69 | $45.44 | $45.44 | 290,613 |
| 2023-02-23 | $44.27 | $45.04 | $43.83 | $44.24 | $44.24 | 249,731 |
| 2023-02-22 | $44.71 | $44.90 | $43.86 | $44.16 | $44.16 | 324,773 |
| 2023-02-21 | $44.78 | $44.93 | $43.88 | $44.42 | $44.42 | 289,336 |
| 2023-02-17 | $44.78 | $45.25 | $44.01 | $45.21 | $45.21 | 286,052 |
| 2023-02-16 | $43.48 | $45.72 | $42.75 | $44.74 | $44.74 | 508,474 |
| 2023-02-15 | $39.17 | $43.88 | $38.90 | $43.58 | $43.58 | 542,996 |
| 2023-02-14 | $38.32 | $38.65 | $37.60 | $37.90 | $37.90 | 242,209 |
| 2023-02-13 | $38.19 | $38.38 | $37.80 | $38.33 | $38.33 | 132,410 |
| 2023-02-10 | $37.35 | $38.18 | $37.32 | $38.06 | $38.06 | 98,563 |
| 2023-02-09 | $38.17 | $38.51 | $37.14 | $37.24 | $37.24 | 140,014 |
| 2023-02-08 | $38.22 | $38.45 | $37.85 | $37.95 | $37.95 | 211,661 |
| 2023-02-07 | $38.37 | $38.70 | $38.07 | $38.49 | $38.49 | 158,757 |
| 2023-02-06 | $37.83 | $38.66 | $37.83 | $38.63 | $38.63 | 162,094 |
| 2023-02-03 | $37.64 | $38.20 | $37.31 | $37.86 | $37.86 | 198,558 |
| 2023-02-02 | $37.15 | $37.74 | $36.85 | $37.64 | $37.64 | 139,190 |
| 2023-02-01 | $36.61 | $37.52 | $36.44 | $37.22 | $37.22 | 184,761 |
| 2023-01-31 | $35.89 | $37.00 | $35.85 | $36.78 | $36.78 | 168,626 |
| 2023-01-30 | $36.11 | $36.37 | $35.56 | $35.73 | $35.73 | 131,349 |
| 2023-01-27 | $36.84 | $37.10 | $36.08 | $36.09 | $36.09 | 103,671 |
| 2023-01-26 | $36.58 | $36.97 | $35.95 | $36.96 | $36.96 | 111,114 |
| 2023-01-25 | $35.94 | $36.49 | $35.46 | $36.47 | $36.47 | 149,728 |
| 2023-01-24 | $35.71 | $36.19 | $35.56 | $35.83 | $35.83 | 82,482 |
| 2023-01-23 | $35.82 | $36.34 | $35.58 | $35.86 | $35.86 | 97,470 |
| 2023-01-20 | $36.08 | $36.22 | $35.22 | $35.80 | $35.80 | 135,389 |
| 2023-01-19 | $35.73 | $36.18 | $35.50 | $35.72 | $35.72 | 108,044 |
| 2023-01-18 | $36.68 | $37.16 | $35.75 | $35.75 | $35.75 | 137,696 |
| 2023-01-17 | $35.95 | $36.81 | $35.76 | $36.61 | $36.61 | 144,210 |
| 2023-01-13 | $35.35 | $36.20 | $35.25 | $36.04 | $36.04 | 110,939 |
| 2023-01-12 | $34.95 | $35.56 | $34.69 | $35.39 | $35.39 | 112,464 |
| 2023-01-11 | $34.45 | $35.24 | $34.45 | $34.83 | $34.83 | 166,544 |
| 2023-01-10 | $34.24 | $34.48 | $34.00 | $34.26 | $34.26 | 191,398 |
| 2023-01-09 | $34.65 | $34.65 | $33.94 | $34.07 | $34.07 | 143,422 |
| 2023-01-06 | $33.92 | $34.75 | $33.92 | $34.53 | $34.53 | 181,905 |
| 2023-01-05 | $33.85 | $34.04 | $33.44 | $33.47 | $33.47 | 143,106 |
| 2023-01-04 | $33.95 | $34.37 | $33.58 | $33.97 | $33.97 | 250,006 |
| 2023-01-03 | $35.26 | $35.29 | $33.93 | $33.97 | $33.97 | 176,396 |
| 2022-12-30 | $35.08 | $35.50 | $34.63 | $34.99 | $34.99 | 141,887 |
| 2022-12-29 | $35.11 | $35.92 | $35.11 | $35.44 | $35.44 | 142,043 |
| 2022-12-28 | $36.63 | $36.83 | $35.06 | $35.07 | $35.07 | 156,166 |
| 2022-12-27 | $36.29 | $36.64 | $36.06 | $36.64 | $36.64 | 147,159 |
| 2022-12-23 | $35.53 | $36.08 | $35.39 | $36.02 | $36.02 | 114,986 |
| 2022-12-22 | $35.78 | $35.94 | $34.98 | $35.53 | $35.53 | 289,078 |
| 2022-12-21 | $35.66 | $36.03 | $35.10 | $36.03 | $36.03 | 205,915 |
| 2022-12-20 | $35.20 | $35.70 | $34.99 | $35.36 | $35.36 | 178,132 |
| 2022-12-19 | $34.06 | $35.22 | $34.04 | $35.10 | $35.10 | 233,642 |
| 2022-12-16 | $33.60 | $34.70 | $33.20 | $33.98 | $33.98 | 1,527,105 |
| 2022-12-15 | $34.23 | $34.49 | $33.91 | $33.96 | $33.96 | 268,096 |
| 2022-12-14 | $34.68 | $35.51 | $34.60 | $34.62 | $34.62 | 358,052 |
| 2022-12-13 | $35.78 | $36.39 | $35.00 | $35.02 | $35.02 | 245,198 |
| 2022-12-12 | $35.38 | $35.44 | $34.64 | $35.42 | $35.42 | 259,416 |
| 2022-12-09 | $35.28 | $35.76 | $34.99 | $35.30 | $35.30 | 140,777 |
| 2022-12-08 | $35.66 | $36.20 | $35.09 | $35.41 | $35.41 | 159,876 |
| 2022-12-07 | $35.55 | $36.11 | $35.26 | $35.33 | $35.33 | 226,747 |
| 2022-12-06 | $35.01 | $35.50 | $34.86 | $35.48 | $35.48 | 164,740 |
| 2022-12-05 | $36.34 | $36.41 | $34.80 | $35.06 | $35.06 | 168,806 |
| 2022-12-02 | $36.69 | $37.20 | $36.27 | $36.41 | $36.41 | 154,804 |
| 2022-12-01 | $38.62 | $38.69 | $37.06 | $37.07 | $37.07 | 203,904 |
| 2022-11-30 | $37.94 | $38.60 | $36.79 | $38.50 | $38.50 | 235,165 |
| 2022-11-29 | $37.69 | $38.05 | $37.36 | $37.62 | $37.62 | 400,126 |
| 2022-11-28 | $36.99 | $37.93 | $36.99 | $37.40 | $37.40 | 175,524 |
| 2022-11-25 | $37.66 | $38.07 | $37.39 | $37.42 | $37.42 | 93,666 |
| 2022-11-23 | $38.10 | $38.36 | $37.62 | $37.96 | $37.96 | 79,968 |
| 2022-11-22 | $37.50 | $38.15 | $37.50 | $38.09 | $38.09 | 109,460 |
| 2022-11-21 | $36.60 | $37.54 | $36.53 | $37.52 | $37.52 | 116,906 |
| 2022-11-18 | $38.09 | $38.09 | $36.56 | $36.83 | $36.83 | 168,703 |
| 2022-11-17 | $36.69 | $37.66 | $36.21 | $37.56 | $37.56 | 147,902 |
| 2022-11-16 | $37.78 | $37.85 | $36.90 | $37.21 | $37.21 | 134,550 |
| 2022-11-15 | $37.88 | $38.32 | $37.11 | $38.11 | $38.11 | 209,966 |
| 2022-11-14 | $36.80 | $38.37 | $36.80 | $37.44 | $37.44 | 179,199 |
| 2022-11-11 | $37.35 | $37.49 | $36.57 | $37.26 | $37.26 | 171,261 |
| 2022-11-10 | $36.37 | $37.72 | $36.23 | $36.97 | $36.97 | 206,947 |
| 2022-11-09 | $37.41 | $37.41 | $35.03 | $35.40 | $35.40 | 194,613 |
| 2022-11-08 | $38.45 | $38.69 | $37.52 | $37.83 | $37.83 | 157,867 |
| 2022-11-07 | $37.42 | $38.46 | $37.42 | $38.30 | $38.30 | 191,098 |
| 2022-11-04 | $36.81 | $38.00 | $36.67 | $37.40 | $37.40 | 226,765 |
| 2022-11-03 | $36.01 | $36.89 | $36.01 | $36.71 | $36.71 | 229,142 |
| 2022-11-02 | $35.58 | $37.49 | $35.17 | $36.53 | $36.53 | 482,287 |
| 2022-11-01 | $35.80 | $36.06 | $35.01 | $35.07 | $35.07 | 223,952 |
| 2022-10-31 | $35.05 | $35.60 | $34.79 | $35.27 | $35.27 | 250,155 |
| 2022-10-28 | $34.59 | $35.27 | $33.86 | $34.98 | $34.98 | 296,292 |
| 2022-10-27 | $36.06 | $36.12 | $34.50 | $34.52 | $34.52 | 277,420 |
| 2022-10-26 | $36.00 | $36.65 | $35.63 | $35.83 | $35.83 | 252,268 |
| 2022-10-25 | $34.97 | $35.73 | $34.71 | $35.70 | $35.70 | 159,189 |
| 2022-10-24 | $35.53 | $35.70 | $34.71 | $35.10 | $35.10 | 151,487 |
| 2022-10-21 | $34.28 | $35.30 | $34.03 | $35.26 | $35.26 | 209,768 |
| 2022-10-20 | $34.20 | $34.64 | $33.76 | $34.02 | $34.02 | 151,667 |
| 2022-10-19 | $33.64 | $34.21 | $33.56 | $34.17 | $34.17 | 111,088 |
| 2022-10-18 | $34.47 | $34.65 | $33.43 | $33.85 | $33.85 | 172,008 |
| 2022-10-17 | $33.84 | $34.42 | $33.56 | $34.00 | $34.00 | 152,644 |
| 2022-10-14 | $34.61 | $34.85 | $32.93 | $33.25 | $33.25 | 211,480 |
| 2022-10-13 | $32.05 | $34.66 | $31.91 | $34.57 | $34.57 | 268,592 |
| 2022-10-12 | $32.87 | $33.04 | $32.16 | $32.65 | $32.65 | 162,464 |
| 2022-10-11 | $32.75 | $33.59 | $32.54 | $32.92 | $32.92 | 226,948 |
| 2022-10-10 | $32.11 | $32.85 | $31.76 | $32.55 | $32.55 | 153,689 |
| 2022-10-07 | $31.98 | $32.28 | $31.61 | $31.85 | $31.85 | 388,073 |
| 2022-10-06 | $32.44 | $32.93 | $32.10 | $32.18 | $32.18 | 150,921 |
| 2022-10-05 | $32.75 | $33.28 | $31.51 | $32.73 | $32.73 | 174,574 |
| 2022-10-04 | $32.40 | $33.51 | $32.40 | $33.13 | $33.13 | 191,602 |
| 2022-10-03 | $31.31 | $32.22 | $31.30 | $32.00 | $32.00 | 166,809 |
| 2022-09-30 | $30.44 | $31.85 | $30.44 | $31.03 | $31.03 | 416,180 |
| 2022-09-29 | $31.43 | $31.47 | $30.28 | $30.72 | $30.54 | 180,312 |
| 2022-09-28 | $31.32 | $31.98 | $31.13 | $31.71 | $31.53 | 182,266 |
| 2022-09-27 | $30.63 | $31.57 | $30.43 | $31.41 | $31.23 | 293,336 |
| 2022-09-26 | $30.35 | $31.13 | $30.00 | $30.34 | $30.17 | 274,859 |
| 2022-09-23 | $31.35 | $31.35 | $30.00 | $30.40 | $30.22 | 279,747 |
| 2022-09-22 | $32.48 | $32.81 | $31.91 | $31.96 | $31.78 | 134,982 |
| 2022-09-21 | $33.25 | $33.57 | $32.56 | $32.57 | $32.38 | 129,238 |
| 2022-09-20 | $33.03 | $33.03 | $32.32 | $32.97 | $32.78 | 144,063 |
| 2022-09-19 | $32.14 | $33.53 | $32.14 | $33.41 | $33.22 | 177,457 |
| 2022-09-16 | $32.45 | $32.88 | $32.05 | $32.46 | $32.46 | 384,469 |
| 2022-09-15 | $33.14 | $33.39 | $32.41 | $32.54 | $32.54 | 188,543 |
| 2022-09-14 | $34.12 | $34.60 | $32.83 | $33.35 | $33.35 | 280,690 |
| 2022-09-13 | $34.58 | $35.19 | $33.98 | $34.06 | $34.06 | 172,623 |
| 2022-09-12 | $35.90 | $35.93 | $35.11 | $35.24 | $35.24 | 193,979 |
| 2022-09-09 | $34.86 | $35.56 | $34.47 | $35.55 | $35.55 | 160,889 |
| 2022-09-08 | $34.54 | $34.57 | $34.02 | $34.49 | $34.49 | 148,984 |
| 2022-09-07 | $34.01 | $34.77 | $33.69 | $34.70 | $34.70 | 231,896 |
| 2022-09-06 | $36.47 | $36.47 | $33.96 | $34.23 | $34.23 | 425,301 |
| 2022-09-02 | $37.54 | $37.67 | $36.10 | $36.35 | $36.35 | 196,345 |
| 2022-09-01 | $36.81 | $37.29 | $36.45 | $37.20 | $37.20 | 255,475 |
| 2022-08-31 | $37.17 | $37.56 | $36.44 | $37.03 | $37.03 | 186,507 |
| 2022-08-30 | $40.30 | $40.35 | $37.05 | $37.20 | $37.20 | 274,524 |
| 2022-08-29 | $39.71 | $40.92 | $39.54 | $40.51 | $40.51 | 193,510 |
| 2022-08-26 | $40.44 | $40.51 | $39.71 | $40.12 | $40.12 | 179,937 |
| 2022-08-25 | $39.42 | $40.59 | $39.42 | $40.23 | $40.23 | 166,273 |
| 2022-08-24 | $40.10 | $40.23 | $39.11 | $39.42 | $39.42 | 175,199 |
| 2022-08-23 | $38.81 | $40.28 | $38.81 | $40.17 | $40.17 | 426,236 |
| 2022-08-22 | $38.52 | $39.06 | $38.32 | $38.70 | $38.70 | 215,603 |
| 2022-08-19 | $38.76 | $38.89 | $38.24 | $38.82 | $38.82 | 181,546 |
| 2022-08-18 | $38.25 | $39.18 | $38.06 | $39.01 | $39.01 | 144,160 |
| 2022-08-17 | $38.59 | $38.67 | $37.66 | $38.14 | $38.14 | 149,182 |
| 2022-08-16 | $38.09 | $38.90 | $38.05 | $38.79 | $38.79 | 202,353 |
| 2022-08-15 | $39.00 | $39.00 | $37.68 | $38.15 | $38.15 | 203,927 |
| 2022-08-12 | $38.63 | $39.32 | $38.45 | $39.24 | $39.24 | 162,360 |
| 2022-08-11 | $38.15 | $39.00 | $38.07 | $38.56 | $38.56 | 179,366 |
| 2022-08-10 | $37.81 | $38.24 | $37.18 | $37.87 | $37.87 | 269,676 |
| 2022-08-09 | $37.84 | $38.52 | $37.47 | $37.78 | $37.78 | 277,648 |
| 2022-08-08 | $38.25 | $38.98 | $37.63 | $37.90 | $37.90 | 234,666 |
| 2022-08-05 | $38.00 | $38.83 | $37.59 | $37.95 | $37.95 | 279,254 |
| 2022-08-04 | $41.40 | $41.50 | $38.12 | $38.16 | $38.16 | 373,802 |
| 2022-08-03 | $39.25 | $42.67 | $38.76 | $41.06 | $41.06 | 652,995 |
| 2022-08-02 | $35.91 | $37.06 | $35.50 | $36.74 | $36.74 | 387,562 |
| 2022-08-01 | $35.95 | $36.40 | $35.18 | $36.00 | $36.00 | 255,508 |
| 2022-07-29 | $35.21 | $36.21 | $34.87 | $36.17 | $36.17 | 264,928 |
| 2022-07-28 | $35.00 | $35.39 | $34.17 | $35.20 | $35.20 | 173,124 |
| 2022-07-27 | $33.32 | $35.10 | $33.00 | $34.92 | $34.92 | 314,553 |
| 2022-07-26 | $33.01 | $33.71 | $32.69 | $33.59 | $33.59 | 278,940 |
| 2022-07-25 | $32.23 | $32.97 | $32.15 | $32.80 | $32.80 | 140,171 |
| 2022-07-22 | $32.37 | $32.53 | $31.72 | $32.00 | $32.00 | 145,748 |
| 2022-07-21 | $32.28 | $32.33 | $31.33 | $32.24 | $32.24 | 153,900 |
| 2022-07-20 | $31.92 | $32.72 | $31.83 | $32.65 | $32.65 | 217,403 |
| 2022-07-19 | $31.30 | $32.10 | $31.30 | $31.98 | $31.98 | 220,562 |
| 2022-07-18 | $31.33 | $31.92 | $30.81 | $31.01 | $31.01 | 244,076 |
| 2022-07-15 | $30.42 | $30.96 | $29.81 | $30.94 | $30.94 | 226,845 |
| 2022-07-14 | $30.12 | $30.25 | $29.35 | $29.72 | $29.72 | 160,371 |
| 2022-07-13 | $30.15 | $31.09 | $30.06 | $30.72 | $30.72 | 358,623 |
| 2022-07-12 | $30.60 | $30.82 | $30.05 | $30.42 | $30.42 | 164,523 |
| 2022-07-11 | $30.46 | $31.10 | $30.37 | $30.60 | $30.60 | 185,538 |
| 2022-07-08 | $31.28 | $31.56 | $30.51 | $30.76 | $30.76 | 153,682 |
| 2022-07-07 | $31.03 | $31.62 | $30.86 | $31.10 | $31.10 | 293,459 |
| 2022-07-06 | $31.11 | $31.41 | $30.06 | $30.53 | $30.53 | 281,670 |
| 2022-07-05 | $32.44 | $32.75 | $30.89 | $31.26 | $31.26 | 345,412 |
| 2022-07-01 | $32.78 | $33.06 | $31.82 | $32.97 | $32.97 | 207,733 |
| 2022-06-30 | $32.16 | $33.28 | $32.01 | $32.99 | $32.99 | 265,009 |
| 2022-06-29 | $33.21 | $33.31 | $32.32 | $32.81 | $32.63 | 226,707 |
| 2022-06-28 | $33.58 | $34.49 | $32.81 | $33.05 | $32.87 | 207,382 |
| 2022-06-27 | $32.78 | $33.62 | $32.46 | $33.19 | $33.01 | 293,388 |
| 2022-06-24 | $32.11 | $32.90 | $32.00 | $32.45 | $32.27 | 749,986 |
| 2022-06-23 | $33.50 | $33.62 | $31.47 | $32.15 | $31.98 | 432,669 |
| 2022-06-22 | $34.22 | $34.87 | $33.44 | $33.49 | $33.31 | 282,206 |
| 2022-06-21 | $34.23 | $35.54 | $34.05 | $34.97 | $34.78 | 281,403 |
| 2022-06-17 | $35.74 | $35.84 | $33.75 | $33.81 | $33.63 | 775,206 |
| 2022-06-16 | $36.13 | $36.40 | $35.17 | $35.38 | $35.19 | 260,246 |
| 2022-06-15 | $36.72 | $37.23 | $36.12 | $36.62 | $36.42 | 404,871 |
| 2022-06-14 | $36.13 | $36.67 | $35.52 | $36.38 | $36.18 | 229,943 |
| 2022-06-13 | $36.32 | $36.88 | $35.59 | $35.82 | $35.63 | 229,782 |
| 2022-06-10 | $37.75 | $38.16 | $36.89 | $37.28 | $37.08 | 180,143 |
| 2022-06-09 | $38.65 | $38.95 | $37.82 | $37.86 | $37.65 | 191,638 |
| 2022-06-08 | $39.48 | $39.48 | $38.64 | $38.65 | $38.44 | 179,729 |
| 2022-06-07 | $39.64 | $40.35 | $39.23 | $39.60 | $39.39 | 270,224 |
| 2022-06-06 | $39.39 | $40.18 | $39.23 | $39.90 | $39.68 | 352,049 |
| 2022-06-03 | $38.58 | $39.09 | $38.19 | $38.94 | $38.73 | 238,863 |
| 2022-06-02 | $37.45 | $39.20 | $37.18 | $38.57 | $38.36 | 298,480 |
| 2022-06-01 | $37.69 | $37.86 | $36.15 | $37.35 | $37.15 | 418,858 |
| 2022-05-31 | $37.35 | $38.59 | $37.19 | $37.61 | $37.41 | 402,005 |
| 2022-05-27 | $37.06 | $37.35 | $36.42 | $37.19 | $36.99 | 240,427 |
| 2022-05-26 | $37.18 | $37.59 | $36.78 | $37.14 | $36.94 | 208,497 |
| 2022-05-25 | $36.51 | $37.18 | $35.47 | $36.79 | $36.59 | 326,838 |
| 2022-05-24 | $36.80 | $37.63 | $35.38 | $36.51 | $36.31 | 352,299 |
| 2022-05-23 | $35.25 | $37.69 | $35.19 | $37.37 | $37.17 | 412,428 |
| 2022-05-20 | $38.27 | $38.43 | $34.64 | $35.00 | $34.81 | 622,098 |
| 2022-05-19 | $37.08 | $38.48 | $36.36 | $38.17 | $37.96 | 509,189 |
| 2022-05-18 | $38.11 | $38.36 | $36.72 | $37.32 | $37.12 | 424,451 |
| 2022-05-17 | $38.56 | $39.11 | $38.13 | $38.61 | $38.40 | 318,444 |
| 2022-05-16 | $38.29 | $39.39 | $37.82 | $38.27 | $38.06 | 415,282 |
| 2022-05-13 | $37.71 | $39.18 | $37.71 | $38.27 | $38.06 | 448,238 |
| 2022-05-12 | $36.23 | $37.63 | $36.23 | $37.43 | $37.23 | 432,895 |
| 2022-05-11 | $37.31 | $37.75 | $36.09 | $36.37 | $36.17 | 540,015 |
| 2022-05-10 | $38.75 | $39.68 | $36.88 | $37.22 | $37.02 | 591,877 |
| 2022-05-09 | $37.61 | $39.04 | $37.35 | $38.41 | $38.20 | 657,618 |
| 2022-05-06 | $40.40 | $40.83 | $38.30 | $38.73 | $38.52 | 1,235,455 |
| 2022-05-05 | $38.01 | $41.13 | $37.55 | $40.79 | $40.57 | 1,664,391 |
| 2022-05-04 | $43.78 | $44.57 | $33.50 | $38.20 | $37.99 | 3,499,127 |
| 2022-05-03 | $51.11 | $52.30 | $50.49 | $52.21 | $51.93 | 400,911 |
| 2022-05-02 | $50.32 | $51.98 | $49.97 | $51.42 | $51.14 | 377,253 |
| 2022-04-29 | $50.63 | $51.56 | $49.84 | $50.23 | $49.96 | 299,366 |
| 2022-04-28 | $52.91 | $53.21 | $50.27 | $50.79 | $50.51 | 269,630 |
| 2022-04-27 | $50.77 | $53.06 | $50.07 | $52.14 | $51.86 | 513,372 |
| 2022-04-26 | $52.18 | $52.48 | $50.51 | $50.52 | $50.25 | 379,155 |
| 2022-04-25 | $51.61 | $52.66 | $50.22 | $51.66 | $51.38 | 613,572 |
| 2022-04-22 | $55.63 | $55.63 | $52.10 | $52.61 | $52.32 | 626,071 |
| 2022-04-21 | $58.04 | $59.00 | $55.40 | $55.65 | $55.35 | 579,842 |
| 2022-04-20 | $56.74 | $58.38 | $56.46 | $58.03 | $57.72 | 361,709 |
| 2022-04-19 | $56.29 | $56.76 | $54.85 | $56.26 | $55.95 | 481,946 |
| 2022-04-18 | $58.31 | $58.53 | $56.09 | $56.46 | $56.15 | 581,977 |
| 2022-04-14 | $57.18 | $58.94 | $57.14 | $58.39 | $58.07 | 609,205 |
| 2022-04-13 | $56.38 | $57.86 | $55.80 | $57.56 | $57.25 | 567,441 |
| 2022-04-12 | $55.13 | $57.23 | $55.01 | $56.05 | $55.75 | 667,249 |
| 2022-04-11 | $54.60 | $55.67 | $53.92 | $54.51 | $54.21 | 575,317 |
| 2022-04-08 | $52.86 | $54.53 | $52.86 | $54.00 | $53.71 | 595,710 |
| 2022-04-07 | $50.19 | $52.81 | $50.19 | $52.69 | $52.40 | 605,548 |
| 2022-04-06 | $49.34 | $51.23 | $49.03 | $50.20 | $49.93 | 645,242 |
| 2022-04-05 | $49.62 | $50.51 | $49.34 | $49.47 | $49.20 | 335,840 |
| 2022-04-04 | $50.25 | $50.37 | $48.90 | $49.56 | $49.29 | 428,417 |
| 2022-04-01 | $50.38 | $50.98 | $49.51 | $50.00 | $49.73 | 451,835 |
| 2022-03-31 | $50.65 | $51.98 | $50.19 | $50.26 | $49.99 | 582,495 |
| 2022-03-30 | $51.44 | $51.88 | $50.91 | $51.24 | $50.78 | 199,567 |
| 2022-03-29 | $51.73 | $52.21 | $50.15 | $51.14 | $50.68 | 657,769 |
| 2022-03-28 | $55.00 | $55.14 | $52.34 | $52.84 | $52.37 | 599,691 |
| 2022-03-25 | $52.36 | $55.38 | $52.01 | $55.21 | $54.71 | 536,108 |
| 2022-03-24 | $49.79 | $52.07 | $49.24 | $51.78 | $51.32 | 739,460 |
| 2022-03-23 | $48.50 | $49.64 | $48.27 | $49.44 | $49.00 | 409,787 |
| 2022-03-22 | $47.56 | $48.41 | $47.05 | $48.22 | $47.79 | 330,230 |
| 2022-03-21 | $45.95 | $48.37 | $45.95 | $47.36 | $46.93 | 400,872 |
| 2022-03-18 | $45.10 | $45.47 | $44.41 | $44.98 | $44.58 | 926,036 |
| 2022-03-17 | $43.60 | $45.68 | $43.38 | $45.06 | $44.66 | 310,072 |
| 2022-03-16 | $43.10 | $43.67 | $42.51 | $43.62 | $43.23 | 286,014 |
| 2022-03-15 | $43.80 | $44.03 | $42.29 | $42.79 | $42.41 | 225,923 |
| 2022-03-14 | $44.21 | $44.59 | $43.02 | $43.73 | $43.34 | 347,627 |
| 2022-03-11 | $43.98 | $44.22 | $43.13 | $43.90 | $43.51 | 300,240 |
| 2022-03-10 | $43.24 | $44.06 | $42.85 | $43.94 | $43.55 | 417,816 |
| 2022-03-09 | $44.74 | $44.98 | $43.14 | $43.80 | $43.41 | 522,115 |
| 2022-03-08 | $46.84 | $46.99 | $43.83 | $44.15 | $43.75 | 755,482 |
| 2022-03-07 | $50.40 | $50.40 | $46.50 | $46.58 | $46.16 | 521,580 |
| 2022-03-04 | $48.13 | $48.40 | $47.08 | $48.28 | $47.85 | 264,959 |
| 2022-03-03 | $47.74 | $48.44 | $46.88 | $48.23 | $47.80 | 482,734 |
| 2022-03-02 | $46.00 | $48.00 | $45.84 | $47.90 | $47.47 | 562,738 |
| 2022-03-01 | $45.60 | $46.00 | $43.14 | $44.56 | $44.16 | 603,958 |
| 2022-02-28 | $43.73 | $45.73 | $43.57 | $45.60 | $45.19 | 568,946 |
| 2022-02-25 | $42.60 | $44.40 | $42.60 | $43.88 | $43.49 | 409,022 |
| 2022-02-24 | $40.91 | $42.65 | $40.89 | $42.47 | $42.09 | 418,610 |
| 2022-02-23 | $40.33 | $41.83 | $39.85 | $41.57 | $41.20 | 514,173 |
| 2022-02-22 | $39.14 | $40.17 | $38.68 | $39.84 | $39.48 | 406,976 |
| 2022-02-18 | $39.54 | $39.54 | $38.03 | $39.12 | $38.77 | 171,936 |
| 2022-02-17 | $39.78 | $39.89 | $38.12 | $38.47 | $38.12 | 226,472 |
| 2022-02-16 | $40.97 | $41.45 | $38.40 | $39.88 | $39.52 | 413,315 |
| 2022-02-15 | $38.99 | $40.08 | $38.26 | $40.00 | $39.64 | 653,550 |
| 2022-02-14 | $38.60 | $38.92 | $38.11 | $38.78 | $38.43 | 252,078 |
| 2022-02-11 | $37.91 | $38.70 | $37.53 | $38.50 | $38.15 | 98,881 |
| 2022-02-10 | $37.74 | $38.54 | $37.50 | $37.73 | $37.39 | 188,121 |
| 2022-02-09 | $38.50 | $39.22 | $37.78 | $38.03 | $37.69 | 121,568 |
| 2022-02-08 | $36.85 | $38.56 | $36.56 | $38.38 | $38.04 | 227,852 |
| 2022-02-07 | $37.47 | $37.47 | $36.25 | $36.72 | $36.39 | 157,641 |
| 2022-02-04 | $37.18 | $37.36 | $36.20 | $36.71 | $36.38 | 92,505 |
| 2022-02-03 | $37.78 | $38.25 | $37.05 | $37.19 | $36.86 | 129,480 |
| 2022-02-02 | $37.79 | $38.23 | $37.40 | $37.90 | $37.56 | 192,587 |
| 2022-02-01 | $38.11 | $38.32 | $37.51 | $38.04 | $37.70 | 155,224 |
| 2022-01-31 | $37.93 | $38.99 | $37.69 | $38.10 | $37.76 | 129,006 |
| 2022-01-28 | $38.03 | $38.35 | $37.31 | $38.35 | $38.01 | 158,200 |
| 2022-01-27 | $38.35 | $39.03 | $37.67 | $37.90 | $37.56 | 129,710 |
| 2022-01-26 | $37.99 | $38.87 | $37.38 | $37.82 | $37.48 | 173,995 |
| 2022-01-25 | $37.95 | $38.25 | $36.73 | $37.79 | $37.45 | 170,643 |
| 2022-01-24 | $37.05 | $38.45 | $36.47 | $38.19 | $37.85 | 200,944 |
| 2022-01-21 | $36.71 | $38.57 | $36.68 | $37.40 | $37.06 | 301,632 |
| 2022-01-20 | $37.62 | $37.85 | $36.93 | $36.97 | $36.64 | 328,385 |
| 2022-01-19 | $38.68 | $38.69 | $37.40 | $37.51 | $37.17 | 150,469 |
| 2022-01-18 | $38.92 | $39.15 | $38.40 | $38.53 | $38.18 | 153,328 |
| 2022-01-14 | $39.09 | $39.43 | $38.30 | $39.28 | $38.93 | 189,758 |
| 2022-01-13 | $39.55 | $40.00 | $39.29 | $39.48 | $39.13 | 132,843 |
| 2022-01-12 | $39.44 | $40.29 | $38.86 | $39.39 | $39.04 | 352,823 |
| 2022-01-11 | $39.15 | $39.21 | $38.02 | $39.18 | $38.83 | 128,485 |
| 2022-01-10 | $39.71 | $39.78 | $38.77 | $38.98 | $38.63 | 139,624 |
| 2022-01-07 | $39.28 | $39.78 | $38.92 | $39.50 | $39.15 | 182,281 |
| 2022-01-06 | $39.03 | $39.72 | $38.90 | $39.20 | $38.85 | 152,448 |
| 2022-01-05 | $39.66 | $39.90 | $39.02 | $39.06 | $38.71 | 243,091 |
| 2022-01-04 | $39.29 | $39.81 | $39.13 | $39.43 | $39.08 | 408,574 |
| 2022-01-03 | $38.87 | $39.70 | $38.71 | $39.24 | $38.89 | 111,343 |
| 2021-12-31 | $38.38 | $38.89 | $38.21 | $38.71 | $38.36 | 137,738 |
| 2021-12-30 | $39.25 | $39.56 | $38.51 | $38.58 | $38.06 | 99,610 |
| 2021-12-29 | $39.13 | $39.69 | $38.91 | $39.04 | $38.51 | 111,514 |
| 2021-12-28 | $39.24 | $39.71 | $38.94 | $39.13 | $38.60 | 129,251 |
| 2021-12-27 | $38.22 | $39.08 | $37.70 | $38.95 | $38.42 | 151,361 |
| 2021-12-23 | $38.10 | $38.45 | $38.05 | $38.11 | $37.59 | 137,766 |
| 2021-12-22 | $37.81 | $38.23 | $37.49 | $38.00 | $37.48 | 132,530 |
| 2021-12-21 | $37.64 | $38.00 | $37.42 | $37.97 | $37.46 | 147,446 |
| 2021-12-20 | $36.72 | $37.42 | $35.96 | $37.36 | $36.85 | 184,976 |
| 2021-12-17 | $36.29 | $38.18 | $35.94 | $37.43 | $36.92 | 797,813 |
| 2021-12-16 | $36.83 | $37.00 | $35.82 | $36.16 | $35.67 | 164,390 |
| 2021-12-15 | $35.24 | $36.37 | $34.77 | $36.32 | $35.83 | 592,102 |
| 2021-12-14 | $34.87 | $35.45 | $34.45 | $35.13 | $34.65 | 183,524 |
| 2021-12-13 | $34.65 | $35.20 | $34.45 | $34.92 | $34.45 | 141,366 |
| 2021-12-10 | $35.02 | $35.17 | $34.58 | $34.95 | $34.48 | 103,406 |
| 2021-12-09 | $34.64 | $34.84 | $34.30 | $34.67 | $34.20 | 98,726 |
| 2021-12-08 | $35.27 | $35.62 | $34.55 | $34.75 | $34.28 | 103,267 |
| 2021-12-07 | $35.09 | $35.90 | $35.04 | $35.17 | $34.69 | 121,125 |
| 2021-12-06 | $34.03 | $35.44 | $33.92 | $34.85 | $34.38 | 204,176 |
| 2021-12-03 | $34.21 | $34.35 | $33.22 | $33.47 | $33.02 | 126,236 |
| 2021-12-02 | $33.41 | $34.37 | $33.28 | $34.13 | $33.67 | 123,656 |
| 2021-12-01 | $34.70 | $34.94 | $33.10 | $33.10 | $32.65 | 153,400 |
| 2021-11-30 | $35.00 | $35.20 | $33.37 | $33.98 | $33.52 | 251,977 |
| 2021-11-29 | $36.02 | $36.03 | $34.94 | $35.08 | $34.60 | 123,936 |
| 2021-11-26 | $35.70 | $36.04 | $34.67 | $35.19 | $34.71 | 113,498 |
| 2021-11-24 | $37.08 | $37.28 | $36.63 | $36.75 | $36.25 | 65,694 |
| 2021-11-23 | $37.21 | $37.45 | $37.07 | $37.25 | $36.74 | 114,828 |
| 2021-11-22 | $36.96 | $37.49 | $36.52 | $37.10 | $36.60 | 103,617 |
| 2021-11-19 | $36.47 | $37.27 | $36.42 | $36.56 | $36.06 | 121,654 |
| 2021-11-18 | $36.70 | $37.42 | $36.63 | $37.29 | $36.78 | 379,169 |
| 2021-11-17 | $37.02 | $37.12 | $36.50 | $36.74 | $36.24 | 122,118 |
| 2021-11-16 | $37.37 | $37.50 | $37.00 | $37.30 | $36.79 | 105,866 |
| 2021-11-15 | $37.79 | $37.82 | $36.62 | $37.35 | $36.84 | 153,764 |
| 2021-11-12 | $38.46 | $38.49 | $37.62 | $37.69 | $37.18 | 143,593 |
| 2021-11-11 | $38.21 | $38.75 | $38.00 | $38.46 | $37.94 | 135,339 |
| 2021-11-10 | $38.46 | $38.58 | $37.88 | $38.24 | $37.72 | 149,695 |
| 2021-11-09 | $37.45 | $38.47 | $37.43 | $38.37 | $37.85 | 182,343 |
| 2021-11-08 | $37.94 | $38.37 | $37.21 | $37.75 | $37.24 | 250,828 |
| 2021-11-05 | $37.30 | $38.24 | $37.12 | $37.42 | $36.91 | 225,880 |
| 2021-11-04 | $36.24 | $37.15 | $36.00 | $37.03 | $36.53 | 511,749 |
| 2021-11-03 | $36.00 | $36.00 | $34.92 | $35.14 | $34.66 | 288,905 |
| 2021-11-02 | $33.52 | $34.85 | $33.52 | $34.19 | $33.73 | 143,711 |
| 2021-11-01 | $34.56 | $35.03 | $34.30 | $34.86 | $34.39 | 169,617 |
| 2021-10-29 | $33.96 | $34.11 | $33.59 | $34.06 | $33.60 | 97,777 |
| 2021-10-28 | $33.22 | $33.97 | $33.22 | $33.86 | $33.40 | 89,588 |
| 2021-10-27 | $33.90 | $34.13 | $32.92 | $33.06 | $32.61 | 129,290 |
| 2021-10-26 | $34.38 | $34.47 | $33.73 | $33.92 | $33.46 | 181,926 |
| 2021-10-25 | $32.84 | $34.47 | $32.78 | $34.35 | $33.88 | 291,706 |
| 2021-10-22 | $32.08 | $32.72 | $31.89 | $32.50 | $32.06 | 193,481 |
| 2021-10-21 | $32.06 | $32.14 | $31.56 | $31.96 | $31.53 | 124,315 |
| 2021-10-20 | $31.61 | $32.19 | $31.55 | $32.05 | $31.62 | 117,241 |
| 2021-10-19 | $31.20 | $31.36 | $30.36 | $31.31 | $30.89 | 117,737 |
| 2021-10-18 | $31.51 | $31.85 | $30.89 | $31.00 | $30.58 | 53,965 |
| 2021-10-15 | $31.94 | $32.00 | $31.14 | $31.23 | $30.81 | 104,283 |
| 2021-10-14 | $31.02 | $31.67 | $30.87 | $31.29 | $30.87 | 74,587 |
| 2021-10-13 | $31.74 | $31.74 | $30.29 | $30.70 | $30.28 | 194,396 |
| 2021-10-12 | $31.99 | $32.05 | $31.55 | $31.79 | $31.36 | 181,675 |
| 2021-10-11 | $32.00 | $32.44 | $31.76 | $31.88 | $31.45 | 133,434 |
| 2021-10-08 | $31.86 | $32.00 | $31.58 | $31.92 | $31.49 | 90,561 |
| 2021-10-07 | $31.82 | $32.00 | $31.33 | $31.72 | $31.29 | 165,423 |
| 2021-10-06 | $31.34 | $31.79 | $30.85 | $31.53 | $31.10 | 108,462 |
| 2021-10-05 | $31.50 | $31.90 | $31.26 | $31.81 | $31.38 | 92,370 |
| 2021-10-04 | $31.58 | $31.97 | $31.21 | $31.47 | $31.04 | 110,057 |
| 2021-10-01 | $30.91 | $31.99 | $30.75 | $31.49 | $31.06 | 109,776 |
| 2021-09-30 | $31.17 | $31.57 | $30.75 | $30.83 | $30.41 | 85,022 |
| 2021-09-29 | $31.22 | $31.99 | $30.54 | $31.34 | $30.74 | 85,656 |
| 2021-09-28 | $31.22 | $31.75 | $30.94 | $31.01 | $30.42 | 152,437 |
| 2021-09-27 | $30.35 | $31.75 | $30.35 | $31.14 | $30.54 | 137,988 |
| 2021-09-24 | $29.62 | $30.56 | $29.62 | $30.16 | $29.58 | 134,158 |
| 2021-09-23 | $29.01 | $29.85 | $29.01 | $29.82 | $29.25 | 104,556 |
| 2021-09-22 | $29.10 | $29.30 | $28.76 | $28.79 | $28.24 | 73,856 |
| 2021-09-21 | $28.75 | $28.97 | $28.47 | $28.77 | $28.22 | 100,124 |
| 2021-09-20 | $28.75 | $28.89 | $28.16 | $28.60 | $28.05 | 132,121 |
| 2021-09-17 | $29.00 | $29.42 | $28.57 | $29.31 | $28.75 | 532,832 |
| 2021-09-16 | $29.40 | $29.64 | $28.13 | $29.11 | $28.55 | 122,080 |
| 2021-09-15 | $28.70 | $29.44 | $28.59 | $29.38 | $28.82 | 110,848 |
| 2021-09-14 | $29.88 | $29.88 | $28.67 | $28.80 | $28.25 | 139,101 |
| 2021-09-13 | $29.70 | $29.81 | $29.22 | $29.73 | $29.16 | 99,141 |
| 2021-09-10 | $30.11 | $30.16 | $29.47 | $29.56 | $28.99 | 100,518 |
| 2021-09-09 | $29.78 | $30.79 | $29.51 | $29.79 | $29.22 | 135,990 |
| 2021-09-08 | $30.15 | $30.33 | $29.76 | $29.89 | $29.32 | 96,399 |
| 2021-09-07 | $30.04 | $30.52 | $29.90 | $30.23 | $29.65 | 97,974 |
| 2021-09-03 | $30.19 | $30.33 | $29.73 | $30.13 | $29.55 | 88,481 |
| 2021-09-02 | $30.01 | $30.79 | $29.80 | $30.24 | $29.66 | 102,680 |
| 2021-09-01 | $30.59 | $30.61 | $29.75 | $29.91 | $29.34 | 97,755 |
| 2021-08-31 | $30.25 | $30.53 | $29.89 | $30.38 | $29.80 | 258,535 |
| 2021-08-30 | $30.86 | $30.86 | $30.28 | $30.37 | $29.79 | 80,047 |
| 2021-08-27 | $30.05 | $30.86 | $30.05 | $30.68 | $30.09 | 140,350 |
| 2021-08-26 | $30.84 | $30.89 | $30.03 | $30.08 | $29.50 | 119,684 |
| 2021-08-25 | $30.82 | $31.23 | $30.75 | $30.92 | $30.33 | 140,643 |
| 2021-08-24 | $30.92 | $31.06 | $29.83 | $30.84 | $30.25 | 226,219 |
| 2021-08-23 | $30.50 | $31.07 | $30.00 | $30.97 | $30.38 | 199,481 |
| 2021-08-20 | $29.63 | $30.54 | $29.56 | $30.36 | $29.78 | 430,412 |
| 2021-08-19 | $29.99 | $30.72 | $29.65 | $29.90 | $29.33 | 198,173 |
| 2021-08-18 | $30.33 | $31.23 | $30.33 | $30.45 | $29.87 | 306,540 |
| 2021-08-17 | $29.61 | $31.27 | $29.00 | $29.46 | $28.90 | 346,643 |
| 2021-08-16 | $28.70 | $28.77 | $28.24 | $28.40 | $27.86 | 90,666 |
| 2021-08-13 | $29.49 | $29.49 | $28.87 | $29.03 | $28.47 | 80,344 |
| 2021-08-12 | $29.87 | $29.87 | $29.01 | $29.40 | $28.84 | 127,202 |
| 2021-08-11 | $28.88 | $29.75 | $28.65 | $29.72 | $29.15 | 149,148 |
| 2021-08-10 | $27.56 | $28.90 | $27.28 | $28.70 | $28.15 | 126,341 |
| 2021-08-09 | $28.12 | $28.21 | $27.53 | $27.56 | $27.03 | 94,615 |
| 2021-08-06 | $27.59 | $27.95 | $27.50 | $27.78 | $27.25 | 93,434 |
| 2021-08-05 | $26.69 | $27.79 | $26.60 | $27.20 | $26.68 | 113,360 |
| 2021-08-04 | $29.11 | $29.11 | $26.15 | $26.67 | $26.16 | 300,408 |
| 2021-08-03 | $26.64 | $27.19 | $25.78 | $26.83 | $26.32 | 230,524 |
| 2021-08-02 | $26.75 | $27.84 | $26.32 | $26.37 | $25.87 | 87,221 |
| 2021-07-30 | $26.57 | $27.19 | $26.49 | $26.70 | $26.19 | 85,626 |
| 2021-07-29 | $26.69 | $27.10 | $26.48 | $26.74 | $26.23 | 70,328 |
| 2021-07-28 | $26.18 | $26.66 | $25.85 | $26.35 | $25.85 | 88,174 |
| 2021-07-27 | $26.08 | $26.30 | $25.77 | $26.00 | $25.50 | 77,753 |
| 2021-07-26 | $25.95 | $26.49 | $25.80 | $26.32 | $25.82 | 63,054 |
| 2021-07-23 | $25.63 | $26.02 | $25.20 | $25.71 | $25.22 | 112,822 |
| 2021-07-22 | $26.66 | $26.66 | $25.53 | $25.61 | $25.12 | 127,074 |
| 2021-07-21 | $27.06 | $27.68 | $26.58 | $26.65 | $26.14 | 129,729 |
| 2021-07-20 | $26.01 | $27.40 | $25.99 | $26.78 | $26.27 | 167,844 |
| 2021-07-19 | $26.00 | $26.24 | $25.20 | $26.00 | $25.50 | 162,038 |
| 2021-07-16 | $27.95 | $28.06 | $26.48 | $26.53 | $26.02 | 154,123 |
| 2021-07-15 | $27.49 | $27.92 | $27.05 | $27.64 | $27.11 | 151,950 |
| 2021-07-14 | $28.33 | $28.68 | $27.70 | $27.81 | $27.28 | 89,504 |
| 2021-07-13 | $28.60 | $29.06 | $27.97 | $28.05 | $27.51 | 146,035 |
| 2021-07-12 | $28.98 | $29.09 | $28.72 | $28.86 | $28.31 | 80,459 |
| 2021-07-09 | $28.59 | $29.18 | $28.42 | $28.95 | $28.40 | 106,975 |
| 2021-07-08 | $28.00 | $28.54 | $27.43 | $28.06 | $27.52 | 173,038 |
| 2021-07-07 | $28.94 | $29.48 | $28.40 | $28.75 | $28.20 | 169,453 |
| 2021-07-06 | $29.74 | $29.74 | $28.55 | $29.08 | $28.52 | 149,985 |
| 2021-07-02 | $30.89 | $30.89 | $29.86 | $29.89 | $29.32 | 126,872 |
| 2021-07-01 | $31.15 | $31.23 | $30.53 | $31.17 | $30.40 | 128,256 |
| 2021-06-30 | $29.99 | $30.61 | $29.76 | $30.53 | $29.77 | 108,044 |
| 2021-06-29 | $30.26 | $30.44 | $29.66 | $29.97 | $29.23 | 88,442 |
| 2021-06-28 | $30.79 | $30.79 | $29.70 | $30.13 | $29.38 | 142,907 |
| 2021-06-25 | $30.79 | $31.19 | $30.42 | $30.79 | $30.03 | 972,890 |
| 2021-06-24 | $30.38 | $30.83 | $30.02 | $30.80 | $30.03 | 124,738 |
| 2021-06-23 | $30.34 | $30.72 | $29.96 | $30.33 | $29.58 | 118,194 |
| 2021-06-22 | $30.22 | $30.56 | $29.57 | $30.22 | $29.47 | 84,077 |
| 2021-06-21 | $29.48 | $30.48 | $29.48 | $30.30 | $29.55 | 222,977 |
| 2021-06-18 | $30.27 | $30.34 | $29.19 | $29.32 | $28.59 | 440,519 |
| 2021-06-17 | $32.33 | $32.33 | $30.11 | $30.60 | $29.84 | 259,571 |
| 2021-06-16 | $32.45 | $32.45 | $31.31 | $31.53 | $30.75 | 142,594 |
| 2021-06-15 | $32.57 | $32.62 | $31.90 | $32.61 | $31.80 | 81,960 |
| 2021-06-14 | $32.57 | $32.73 | $32.29 | $32.50 | $31.69 | 114,542 |
| 2021-06-11 | $32.94 | $32.96 | $32.00 | $32.42 | $31.61 | 97,080 |
| 2021-06-10 | $33.78 | $33.85 | $32.34 | $32.72 | $31.91 | 194,914 |
| 2021-06-09 | $34.20 | $34.41 | $33.50 | $33.52 | $32.69 | 136,368 |
| 2021-06-08 | $33.53 | $34.37 | $33.50 | $34.26 | $33.41 | 96,687 |
| 2021-06-07 | $33.75 | $34.10 | $33.50 | $33.70 | $32.86 | 144,263 |
| 2021-06-04 | $33.00 | $33.87 | $32.89 | $33.46 | $32.63 | 193,058 |
| 2021-06-03 | $31.99 | $32.98 | $31.76 | $32.88 | $32.06 | 193,783 |
| 2021-06-02 | $32.12 | $32.12 | $31.25 | $31.83 | $31.04 | 73,189 |
| 2021-06-01 | $31.29 | $32.07 | $31.09 | $31.90 | $31.11 | 137,516 |
| 2021-05-28 | $30.99 | $31.11 | $30.29 | $31.08 | $30.31 | 78,567 |
| 2021-05-27 | $30.98 | $31.37 | $30.85 | $31.01 | $30.24 | 140,512 |
| 2021-05-26 | $30.97 | $31.03 | $30.03 | $30.64 | $29.88 | 103,143 |
| 2021-05-25 | $31.18 | $31.72 | $30.43 | $30.44 | $29.68 | 139,849 |
| 2021-05-24 | $30.49 | $31.19 | $30.21 | $31.10 | $30.33 | 114,403 |
| 2021-05-21 | $30.36 | $30.69 | $30.06 | $30.38 | $29.63 | 114,136 |
| 2021-05-20 | $30.13 | $30.13 | $29.45 | $29.99 | $29.25 | 148,975 |
| 2021-05-19 | $29.94 | $30.37 | $29.53 | $30.24 | $29.49 | 115,498 |
| 2021-05-18 | $31.12 | $31.46 | $30.53 | $30.53 | $29.77 | 126,188 |
| 2021-05-17 | $31.44 | $31.92 | $30.50 | $31.02 | $30.25 | 108,114 |
| 2021-05-14 | $31.12 | $31.95 | $29.58 | $31.62 | $30.83 | 75,597 |
| 2021-05-13 | $30.48 | $31.58 | $30.48 | $31.42 | $30.64 | 113,179 |
| 2021-05-12 | $31.61 | $31.77 | $30.54 | $30.71 | $29.95 | 114,096 |
| 2021-05-11 | $30.88 | $32.00 | $30.74 | $31.67 | $30.88 | 146,329 |
| 2021-05-10 | $31.02 | $32.00 | $30.78 | $31.40 | $30.62 | 230,658 |
| 2021-05-07 | $30.95 | $31.15 | $30.01 | $30.86 | $30.09 | 174,370 |
| 2021-05-06 | $30.00 | $31.07 | $29.86 | $31.03 | $30.26 | 152,611 |
| 2021-05-05 | $30.56 | $31.21 | $29.00 | $29.55 | $28.82 | 168,824 |
| 2021-05-04 | $29.81 | $30.52 | $29.71 | $30.20 | $29.45 | 195,755 |
| 2021-05-03 | $28.97 | $30.42 | $28.97 | $30.11 | $29.36 | 230,645 |
| 2021-04-30 | $28.42 | $29.02 | $28.42 | $28.72 | $28.01 | 117,266 |
| 2021-04-29 | $29.05 | $29.23 | $28.28 | $28.79 | $28.07 | 52,406 |
| 2021-04-28 | $29.10 | $29.41 | $28.59 | $28.85 | $28.13 | 86,122 |
| 2021-04-27 | $28.35 | $29.29 | $28.20 | $29.06 | $28.34 | 207,472 |
| 2021-04-26 | $28.02 | $28.90 | $28.02 | $28.22 | $27.52 | 103,371 |
| 2021-04-23 | $27.55 | $28.15 | $27.47 | $28.00 | $27.30 | 133,490 |
| 2021-04-22 | $27.80 | $28.04 | $27.27 | $27.37 | $26.69 | 82,024 |
| 2021-04-21 | $27.25 | $28.09 | $27.18 | $27.87 | $27.18 | 108,395 |
| 2021-04-20 | $28.07 | $28.28 | $26.91 | $27.23 | $26.55 | 103,068 |
| 2021-04-19 | $28.81 | $29.07 | $28.18 | $28.18 | $27.48 | 134,321 |
| 2021-04-16 | $28.37 | $29.00 | $27.84 | $28.79 | $28.07 | 155,877 |
| 2021-04-15 | $28.40 | $28.40 | $27.52 | $28.07 | $27.37 | 77,376 |
| 2021-04-14 | $27.60 | $28.50 | $27.51 | $28.04 | $27.34 | 84,342 |
| 2021-04-13 | $27.89 | $28.00 | $27.22 | $27.45 | $26.77 | 95,020 |
| 2021-04-12 | $27.85 | $27.97 | $27.23 | $27.90 | $27.21 | 120,939 |
| 2021-04-09 | $27.27 | $28.17 | $27.27 | $27.75 | $27.06 | 92,950 |
| 2021-04-08 | $27.35 | $27.77 | $26.98 | $27.73 | $27.04 | 116,592 |
| 2021-04-07 | $28.01 | $28.46 | $26.99 | $27.24 | $26.56 | 122,479 |
| 2021-04-06 | $28.34 | $28.34 | $27.90 | $27.95 | $27.26 | 108,288 |
| 2021-04-05 | $27.98 | $28.54 | $27.43 | $28.00 | $27.30 | 133,833 |
| 2021-04-01 | $27.38 | $27.86 | $26.89 | $27.58 | $26.89 | 91,188 |
| 2021-03-31 | $27.86 | $28.35 | $27.36 | $27.38 | $26.70 | 258,571 |
| 2021-03-30 | $27.73 | $28.23 | $27.60 | $27.90 | $27.03 | 146,246 |
| 2021-03-29 | $28.68 | $28.91 | $27.25 | $27.59 | $26.73 | 174,024 |
| 2021-03-26 | $28.27 | $29.22 | $28.16 | $28.91 | $28.01 | 125,338 |
| 2021-03-25 | $26.95 | $28.10 | $26.85 | $27.81 | $26.95 | 143,853 |
| 2021-03-24 | $27.41 | $28.25 | $27.14 | $27.19 | $26.35 | 187,232 |
| 2021-03-23 | $28.02 | $28.34 | $27.10 | $27.20 | $26.36 | 133,272 |
| 2021-03-22 | $28.62 | $29.07 | $28.06 | $28.46 | $27.58 | 113,289 |
| 2021-03-19 | $28.57 | $29.28 | $27.82 | $28.76 | $27.87 | 714,486 |
| 2021-03-18 | $28.70 | $29.77 | $28.29 | $28.57 | $27.68 | 135,762 |
| 2021-03-17 | $28.21 | $28.92 | $27.94 | $28.91 | $28.01 | 133,943 |
| 2021-03-16 | $28.58 | $28.94 | $28.00 | $28.33 | $27.45 | 106,901 |
| 2021-03-15 | $30.35 | $30.35 | $28.66 | $28.82 | $27.93 | 147,482 |
| 2021-03-12 | $30.37 | $30.83 | $29.80 | $30.41 | $29.47 | 126,479 |
| 2021-03-11 | $29.83 | $30.21 | $29.36 | $30.17 | $29.23 | 189,191 |
| 2021-03-10 | $29.31 | $29.90 | $29.18 | $29.75 | $28.83 | 165,519 |
| 2021-03-09 | $29.73 | $29.73 | $28.41 | $29.10 | $28.20 | 177,676 |
| 2021-03-08 | $28.21 | $29.59 | $28.21 | $29.51 | $28.59 | 227,152 |
| 2021-03-05 | $26.27 | $27.87 | $25.90 | $27.87 | $27.01 | 245,740 |
| 2021-03-04 | $26.15 | $26.75 | $25.07 | $25.82 | $25.02 | 234,585 |
| 2021-03-03 | $26.44 | $27.00 | $26.14 | $26.20 | $25.39 | 205,922 |
| 2021-03-02 | $26.75 | $27.17 | $25.67 | $26.23 | $25.42 | 156,462 |
| 2021-03-01 | $26.76 | $26.91 | $26.21 | $26.80 | $25.97 | 155,103 |
| 2021-02-26 | $27.01 | $27.16 | $25.56 | $26.14 | $25.33 | 194,020 |
| 2021-02-25 | $27.94 | $28.24 | $27.09 | $27.10 | $26.26 | 168,329 |
| 2021-02-24 | $26.74 | $28.17 | $26.57 | $27.84 | $26.98 | 200,248 |
| 2021-02-23 | $26.77 | $26.92 | $25.72 | $26.50 | $25.68 | 167,852 |
| 2021-02-22 | $25.69 | $26.93 | $25.66 | $26.89 | $26.06 | 157,988 |
| 2021-02-19 | $24.91 | $25.65 | $24.91 | $25.63 | $24.83 | 130,334 |
| 2021-02-18 | $26.61 | $27.00 | $24.53 | $24.63 | $23.87 | 272,358 |
| 2021-02-17 | $27.90 | $29.29 | $27.29 | $27.44 | $26.59 | 318,403 |
| 2021-02-16 | $27.36 | $27.77 | $26.51 | $26.57 | $25.75 | 139,023 |
| 2021-02-12 | $26.76 | $27.43 | $26.44 | $26.86 | $26.03 | 134,880 |
| 2021-02-11 | $26.68 | $27.10 | $26.41 | $27.09 | $26.25 | 145,848 |
| 2021-02-10 | $27.03 | $27.46 | $26.29 | $26.48 | $25.66 | 180,317 |
| 2021-02-09 | $26.50 | $27.65 | $25.93 | $26.89 | $26.06 | 255,704 |
| 2021-02-08 | $26.10 | $26.63 | $25.89 | $26.54 | $25.72 | 116,571 |
| 2021-02-05 | $25.29 | $25.88 | $25.29 | $25.82 | $25.02 | 120,332 |
| 2021-02-04 | $24.76 | $25.55 | $24.23 | $25.26 | $24.48 | 113,814 |
| 2021-02-03 | $24.27 | $24.79 | $23.98 | $24.74 | $23.97 | 99,964 |
| 2021-02-02 | $23.87 | $24.34 | $23.28 | $24.28 | $23.53 | 122,473 |
| 2021-02-01 | $23.45 | $23.76 | $22.85 | $23.51 | $22.78 | 75,788 |
| 2021-01-29 | $24.35 | $24.53 | $22.96 | $23.00 | $22.29 | 215,236 |
| 2021-01-28 | $24.73 | $24.73 | $23.71 | $24.43 | $23.67 | 229,085 |
| 2021-01-27 | $24.97 | $25.65 | $24.03 | $24.34 | $23.58 | 223,672 |
| 2021-01-26 | $25.33 | $25.85 | $25.00 | $25.73 | $24.93 | 103,408 |
| 2021-01-25 | $25.26 | $25.67 | $24.65 | $25.18 | $24.40 | 90,780 |
| 2021-01-22 | $24.30 | $25.31 | $24.25 | $25.25 | $24.47 | 125,875 |
| 2021-01-21 | $25.40 | $25.40 | $24.81 | $24.90 | $24.13 | 115,848 |
| 2021-01-20 | $25.92 | $26.22 | $25.15 | $25.39 | $24.60 | 142,880 |
| 2021-01-19 | $25.14 | $25.97 | $24.90 | $25.71 | $24.91 | 193,917 |
| 2021-01-15 | $24.99 | $25.63 | $24.05 | $24.61 | $23.85 | 159,108 |
| 2021-01-14 | $24.82 | $25.89 | $24.73 | $25.36 | $24.57 | 163,580 |
| 2021-01-13 | $24.66 | $24.97 | $24.34 | $24.55 | $23.79 | 114,642 |
| 2021-01-12 | $24.01 | $24.90 | $23.66 | $24.66 | $23.89 | 185,251 |
| 2021-01-11 | $24.08 | $24.08 | $22.45 | $23.80 | $23.06 | 250,455 |
| 2021-01-08 | $25.71 | $25.75 | $24.85 | $25.18 | $24.40 | 147,285 |
| 2021-01-07 | $24.95 | $25.62 | $24.21 | $25.55 | $24.76 | 199,769 |
| 2021-01-06 | $25.24 | $26.01 | $24.51 | $24.92 | $24.15 | 367,500 |
| 2021-01-05 | $24.06 | $25.20 | $24.06 | $24.78 | $24.01 | 275,926 |
| 2021-01-04 | $24.73 | $25.32 | $23.69 | $24.19 | $23.44 | 216,817 |
| 2020-12-31 | $24.32 | $24.94 | $23.96 | $24.51 | $23.75 | 161,244 |
| 2020-12-30 | $24.08 | $24.75 | $24.07 | $24.44 | $23.51 | 119,047 |
| 2020-12-29 | $23.65 | $24.24 | $23.65 | $24.00 | $23.09 | 112,722 |
| 2020-12-28 | $23.99 | $24.36 | $23.81 | $24.08 | $23.17 | 137,691 |
| 2020-12-24 | $24.22 | $24.50 | $23.35 | $23.81 | $22.91 | 65,193 |
| 2020-12-23 | $23.52 | $24.44 | $23.38 | $24.15 | $23.23 | 122,561 |
| 2020-12-22 | $22.60 | $23.67 | $22.29 | $23.32 | $22.44 | 186,846 |
| 2020-12-21 | $21.50 | $22.79 | $21.35 | $22.65 | $21.79 | 417,054 |
| 2020-12-18 | $23.16 | $23.62 | $21.81 | $21.89 | $21.06 | 767,775 |
| 2020-12-17 | $23.44 | $23.85 | $22.87 | $23.05 | $22.18 | 169,405 |
| 2020-12-16 | $24.48 | $24.63 | $23.14 | $23.69 | $22.79 | 205,205 |
| 2020-12-15 | $22.82 | $24.78 | $22.82 | $24.51 | $23.58 | 244,496 |
| 2020-12-14 | $23.42 | $23.43 | $22.55 | $22.73 | $21.87 | 155,990 |
| 2020-12-11 | $23.14 | $23.29 | $22.84 | $23.00 | $22.13 | 116,113 |
| 2020-12-10 | $23.44 | $23.72 | $22.03 | $23.47 | $22.58 | 102,916 |
| 2020-12-09 | $24.47 | $24.76 | $23.03 | $23.55 | $22.66 | 224,303 |
| 2020-12-08 | $23.61 | $24.29 | $23.60 | $24.11 | $23.20 | 120,697 |
| 2020-12-07 | $24.35 | $24.35 | $23.51 | $23.73 | $22.83 | 91,906 |
| 2020-12-04 | $23.23 | $24.16 | $22.32 | $24.02 | $23.11 | 161,839 |
| 2020-12-03 | $23.42 | $23.46 | $22.75 | $23.12 | $22.24 | 93,491 |
| 2020-12-02 | $23.45 | $23.81 | $23.02 | $23.44 | $22.55 | 142,319 |
| 2020-12-01 | $23.11 | $23.79 | $22.85 | $23.49 | $22.60 | 251,830 |
| 2020-11-30 | $23.07 | $23.39 | $22.57 | $22.73 | $21.87 | 214,095 |
| 2020-11-27 | $23.03 | $23.45 | $22.55 | $23.30 | $22.42 | 83,228 |
| 2020-11-25 | $23.20 | $23.90 | $22.58 | $23.18 | $22.30 | 135,222 |
| 2020-11-24 | $22.82 | $23.40 | $22.45 | $23.19 | $22.31 | 176,790 |
| 2020-11-23 | $21.73 | $22.71 | $21.48 | $22.34 | $21.49 | 128,507 |
| 2020-11-20 | $21.68 | $21.68 | $21.07 | $21.36 | $20.55 | 114,800 |
| 2020-11-19 | $21.35 | $22.05 | $20.63 | $21.96 | $21.13 | 99,163 |
| 2020-11-18 | $22.06 | $22.12 | $21.41 | $21.52 | $20.70 | 128,707 |
| 2020-11-17 | $22.39 | $22.47 | $21.69 | $21.93 | $21.10 | 102,205 |
| 2020-11-16 | $22.54 | $23.38 | $22.11 | $22.74 | $21.88 | 231,705 |
| 2020-11-13 | $20.54 | $22.16 | $20.48 | $22.08 | $21.24 | 253,688 |
| 2020-11-12 | $21.49 | $21.63 | $20.32 | $20.41 | $19.64 | 179,700 |
| 2020-11-11 | $21.63 | $21.76 | $20.60 | $21.70 | $20.88 | 190,076 |
| 2020-11-10 | $20.24 | $21.69 | $19.76 | $21.54 | $20.72 | 248,259 |
| 2020-11-09 | $18.82 | $20.89 | $18.82 | $19.95 | $19.19 | 412,550 |
| 2020-11-06 | $18.87 | $19.14 | $18.11 | $18.18 | $17.49 | 211,157 |
| 2020-11-05 | $18.51 | $19.01 | $18.24 | $18.88 | $18.16 | 313,230 |
| 2020-11-04 | $21.75 | $22.33 | $18.02 | $18.64 | $17.93 | 834,185 |
| 2020-11-03 | $22.98 | $23.00 | $21.92 | $22.43 | $21.58 | 191,896 |
| 2020-11-02 | $21.98 | $22.43 | $21.67 | $22.38 | $21.53 | 177,967 |
| 2020-10-30 | $22.35 | $22.35 | $21.51 | $21.69 | $20.87 | 145,286 |
| 2020-10-29 | $21.95 | $22.28 | $21.56 | $21.99 | $21.15 | 175,515 |
| 2020-10-28 | $22.61 | $22.94 | $22.05 | $22.09 | $21.25 | 190,710 |
| 2020-10-27 | $23.29 | $23.29 | $22.91 | $23.10 | $22.22 | 124,089 |
| 2020-10-26 | $23.54 | $23.54 | $22.95 | $23.26 | $22.38 | 195,728 |
| 2020-10-23 | $23.99 | $24.22 | $23.40 | $23.85 | $22.94 | 159,988 |
| 2020-10-22 | $22.97 | $24.00 | $22.77 | $23.90 | $22.99 | 210,567 |
| 2020-10-21 | $23.09 | $23.43 | $22.71 | $22.94 | $22.07 | 112,338 |
| 2020-10-20 | $22.86 | $23.31 | $22.73 | $23.02 | $22.15 | 217,355 |
| 2020-10-19 | $23.19 | $23.48 | $22.51 | $22.58 | $21.72 | 245,232 |
| 2020-10-16 | $22.60 | $23.23 | $22.30 | $23.15 | $22.27 | 295,516 |
| 2020-10-15 | $21.97 | $22.70 | $21.41 | $22.63 | $21.77 | 351,197 |
| 2020-10-14 | $20.20 | $21.96 | $20.16 | $21.75 | $20.93 | 840,077 |
| 2020-10-13 | $19.79 | $20.32 | $19.77 | $20.17 | $19.41 | 136,127 |
| 2020-10-12 | $19.66 | $20.05 | $19.53 | $19.88 | $19.13 | 168,435 |
| 2020-10-09 | $19.85 | $20.12 | $19.28 | $19.61 | $18.87 | 146,823 |
| 2020-10-08 | $19.95 | $20.16 | $19.42 | $19.75 | $19.00 | 141,453 |
| 2020-10-07 | $19.40 | $20.04 | $19.40 | $19.72 | $18.97 | 271,986 |
| 2020-10-06 | $20.00 | $20.23 | $19.63 | $19.64 | $18.90 | 255,772 |
| 2020-10-05 | $19.63 | $19.93 | $19.55 | $19.79 | $19.04 | 145,816 |
| 2020-10-02 | $18.65 | $19.52 | $18.55 | $19.44 | $18.70 | 180,411 |
| 2020-10-01 | $19.23 | $19.64 | $18.90 | $19.09 | $18.37 | 147,532 |
| 2020-09-30 | $19.47 | $19.85 | $19.07 | $19.17 | $18.44 | 204,262 |
| 2020-09-29 | $20.04 | $20.20 | $19.48 | $19.64 | $18.72 | 131,127 |
| 2020-09-28 | $19.79 | $20.39 | $19.66 | $20.01 | $19.08 | 440,297 |
| 2020-09-25 | $19.47 | $19.75 | $19.25 | $19.57 | $18.66 | 158,863 |
| 2020-09-24 | $18.84 | $19.91 | $18.72 | $19.58 | $18.67 | 373,081 |
| 2020-09-23 | $18.52 | $18.99 | $17.92 | $17.96 | $17.12 | 221,929 |
| 2020-09-22 | $18.87 | $19.08 | $18.51 | $18.56 | $17.69 | 246,931 |
| 2020-09-21 | $19.57 | $19.69 | $18.45 | $18.66 | $17.79 | 400,411 |
| 2020-09-18 | $19.76 | $20.65 | $19.60 | $20.06 | $19.13 | 1,191,961 |
| 2020-09-17 | $19.60 | $19.87 | $19.30 | $19.59 | $18.68 | 205,736 |
| 2020-09-16 | $19.14 | $19.90 | $18.99 | $19.60 | $18.69 | 362,936 |
| 2020-09-15 | $19.24 | $19.35 | $18.85 | $18.94 | $18.06 | 306,375 |
| 2020-09-14 | $17.57 | $19.49 | $17.56 | $19.20 | $18.31 | 647,905 |
| 2020-09-11 | $16.76 | $16.82 | $16.45 | $16.59 | $15.82 | 149,405 |
| 2020-09-10 | $17.14 | $17.17 | $16.52 | $16.76 | $15.98 | 160,577 |
| 2020-09-09 | $16.86 | $17.23 | $16.36 | $17.02 | $16.23 | 225,919 |
| 2020-09-08 | $18.01 | $18.01 | $16.72 | $16.74 | $15.96 | 243,181 |
| 2020-09-04 | $18.31 | $18.48 | $17.77 | $18.09 | $17.25 | 158,878 |
| 2020-09-03 | $17.87 | $18.37 | $17.83 | $17.98 | $17.14 | 184,671 |
| 2020-09-02 | $17.95 | $18.18 | $17.61 | $17.81 | $16.98 | 182,350 |
| 2020-09-01 | $17.66 | $17.85 | $17.30 | $17.81 | $16.98 | 133,934 |
| 2020-08-31 | $17.89 | $18.03 | $17.41 | $17.73 | $16.90 | 193,046 |
| 2020-08-28 | $17.75 | $18.05 | $17.60 | $17.97 | $17.13 | 111,869 |
| 2020-08-27 | $17.53 | $17.96 | $17.49 | $17.67 | $16.85 | 120,808 |
| 2020-08-26 | $18.19 | $18.24 | $17.35 | $17.43 | $16.62 | 146,562 |
| 2020-08-25 | $17.92 | $18.15 | $17.67 | $17.84 | $17.01 | 114,100 |
| 2020-08-24 | $17.29 | $17.86 | $17.10 | $17.85 | $17.02 | 117,160 |
| 2020-08-21 | $17.01 | $17.24 | $16.61 | $17.08 | $16.28 | 138,010 |
| 2020-08-20 | $17.60 | $17.73 | $16.99 | $17.07 | $16.27 | 108,695 |
| 2020-08-19 | $17.97 | $18.16 | $17.75 | $17.84 | $17.01 | 114,882 |
| 2020-08-18 | $18.02 | $18.02 | $17.41 | $17.82 | $16.99 | 137,749 |
| 2020-08-17 | $17.72 | $18.09 | $17.42 | $18.02 | $17.18 | 217,519 |
| 2020-08-14 | $17.19 | $17.89 | $17.19 | $17.73 | $16.90 | 159,421 |
| 2020-08-13 | $17.52 | $17.83 | $17.16 | $17.27 | $16.47 | 100,444 |
| 2020-08-12 | $17.69 | $17.94 | $17.35 | $17.63 | $16.81 | 187,957 |
| 2020-08-11 | $17.70 | $18.13 | $17.16 | $17.35 | $16.54 | 204,582 |
| 2020-08-10 | $17.27 | $17.71 | $17.03 | $17.61 | $16.79 | 234,005 |
| 2020-08-07 | $16.85 | $17.38 | $16.50 | $17.11 | $16.31 | 229,058 |
| 2020-08-06 | $16.73 | $17.59 | $16.58 | $17.00 | $16.20 | 292,981 |
| 2020-08-05 | $15.84 | $16.90 | $15.63 | $16.31 | $15.55 | 351,626 |
| 2020-08-04 | $14.56 | $15.43 | $14.56 | $15.29 | $14.58 | 223,652 |
| 2020-08-03 | $14.34 | $14.77 | $14.13 | $14.60 | $13.92 | 118,368 |
| 2020-07-31 | $14.33 | $14.59 | $13.81 | $14.22 | $13.56 | 181,988 |
| 2020-07-30 | $14.50 | $15.03 | $14.42 | $14.46 | $13.79 | 157,585 |
| 2020-07-29 | $14.26 | $14.72 | $14.10 | $14.66 | $13.98 | 141,855 |
| 2020-07-28 | $14.24 | $14.64 | $14.10 | $14.33 | $13.66 | 92,983 |
| 2020-07-27 | $14.08 | $14.38 | $13.83 | $14.35 | $13.68 | 99,832 |
| 2020-07-24 | $14.21 | $14.28 | $13.96 | $14.11 | $13.45 | 96,302 |
| 2020-07-23 | $13.74 | $14.27 | $13.74 | $14.22 | $13.56 | 177,373 |
| 2020-07-22 | $13.81 | $13.91 | $13.55 | $13.79 | $13.15 | 76,369 |
| 2020-07-21 | $13.59 | $14.04 | $13.59 | $13.81 | $13.17 | 87,856 |
| 2020-07-20 | $14.02 | $14.04 | $13.23 | $13.50 | $12.87 | 161,945 |
| 2020-07-17 | $14.04 | $14.31 | $13.97 | $14.11 | $13.45 | 137,807 |
| 2020-07-16 | $13.90 | $14.20 | $13.75 | $14.04 | $13.39 | 100,304 |
| 2020-07-15 | $13.75 | $14.22 | $13.73 | $13.96 | $13.31 | 158,854 |
| 2020-07-14 | $13.28 | $13.57 | $13.12 | $13.39 | $12.77 | 114,082 |
| 2020-07-13 | $13.26 | $13.50 | $12.92 | $13.25 | $12.63 | 148,932 |
| 2020-07-10 | $12.50 | $13.19 | $12.50 | $13.15 | $12.54 | 225,458 |
| 2020-07-09 | $12.84 | $12.84 | $12.27 | $12.46 | $11.88 | 156,257 |
| 2020-07-08 | $13.19 | $13.24 | $12.62 | $12.82 | $12.22 | 213,815 |
| 2020-07-07 | $13.39 | $13.39 | $12.98 | $13.22 | $12.60 | 151,428 |
| 2020-07-06 | $13.81 | $14.00 | $13.38 | $13.54 | $12.91 | 134,817 |
| 2020-07-02 | $13.54 | $13.90 | $13.33 | $13.54 | $12.91 | 152,032 |
| 2020-07-01 | $13.76 | $14.08 | $13.38 | $13.39 | $12.60 | 178,082 |
| 2020-06-30 | $13.50 | $13.83 | $13.31 | $13.76 | $12.95 | 127,907 |
| 2020-06-29 | $13.21 | $14.19 | $13.21 | $13.55 | $12.75 | 184,183 |
| 2020-06-26 | $13.20 | $13.28 | $12.57 | $13.02 | $12.25 | 390,648 |
| 2020-06-25 | $12.92 | $13.31 | $12.63 | $13.28 | $12.50 | 196,561 |
| 2020-06-24 | $13.30 | $13.30 | $12.56 | $13.00 | $12.24 | 233,184 |
| 2020-06-23 | $13.82 | $13.85 | $13.12 | $13.48 | $12.69 | 186,748 |
| 2020-06-22 | $14.08 | $14.08 | $13.32 | $13.62 | $12.82 | 169,780 |
| 2020-06-19 | $14.48 | $14.68 | $13.92 | $14.27 | $13.43 | 478,765 |
| 2020-06-18 | $13.85 | $14.67 | $13.85 | $14.26 | $13.42 | 137,043 |
| 2020-06-17 | $14.54 | $14.70 | $13.90 | $14.09 | $13.26 | 177,020 |
| 2020-06-16 | $14.82 | $15.08 | $14.31 | $14.60 | $13.74 | 215,242 |
| 2020-06-15 | $13.28 | $14.41 | $13.26 | $14.23 | $13.39 | 159,068 |
| 2020-06-12 | $14.21 | $14.55 | $13.40 | $13.77 | $12.96 | 199,478 |
| 2020-06-11 | $14.36 | $14.75 | $13.56 | $13.60 | $12.80 | 375,007 |
| 2020-06-10 | $15.22 | $15.38 | $14.69 | $14.96 | $14.08 | 269,003 |
| 2020-06-09 | $15.20 | $15.39 | $14.85 | $15.21 | $14.32 | 229,281 |
| 2020-06-08 | $15.06 | $15.68 | $14.97 | $15.47 | $14.56 | 361,499 |
| 2020-06-05 | $14.80 | $15.32 | $14.60 | $14.73 | $13.86 | 298,497 |
| 2020-06-04 | $13.48 | $14.47 | $13.45 | $14.23 | $13.39 | 222,102 |
| 2020-06-03 | $13.76 | $14.05 | $13.54 | $13.62 | $12.82 | 213,544 |
| 2020-06-02 | $13.09 | $13.60 | $13.04 | $13.47 | $12.68 | 234,443 |
| 2020-06-01 | $13.04 | $13.35 | $12.82 | $13.01 | $12.25 | 269,827 |
| 2020-05-29 | $12.89 | $13.21 | $12.61 | $12.96 | $12.20 | 307,566 |
| 2020-05-28 | $14.26 | $14.26 | $12.96 | $13.05 | $12.28 | 224,573 |
| 2020-05-27 | $13.18 | $14.20 | $13.03 | $14.07 | $13.24 | 397,239 |
| 2020-05-26 | $12.46 | $12.99 | $12.33 | $12.86 | $12.10 | 415,055 |
| 2020-05-22 | $12.50 | $12.54 | $11.52 | $12.05 | $11.34 | 398,807 |
| 2020-05-21 | $11.42 | $12.65 | $11.34 | $12.40 | $11.67 | 978,001 |
| 2020-05-20 | $11.58 | $11.79 | $11.33 | $11.42 | $10.75 | 485,093 |
| 2020-05-19 | $11.67 | $11.67 | $11.27 | $11.32 | $10.65 | 247,591 |
| 2020-05-18 | $11.82 | $12.00 | $11.36 | $11.65 | $10.97 | 501,573 |
| 2020-05-15 | $11.64 | $12.14 | $11.05 | $11.34 | $10.67 | 515,027 |
| 2020-05-14 | $11.97 | $12.39 | $11.19 | $12.33 | $11.61 | 462,929 |
| 2020-05-13 | $12.80 | $13.20 | $12.12 | $12.25 | $11.53 | 556,184 |
| 2020-05-12 | $13.67 | $13.69 | $12.85 | $12.88 | $12.12 | 293,020 |
| 2020-05-11 | $14.69 | $14.76 | $13.50 | $13.62 | $12.82 | 230,565 |
| 2020-05-08 | $13.12 | $14.72 | $13.10 | $14.60 | $13.74 | 367,716 |
| 2020-05-07 | $13.38 | $13.50 | $12.80 | $12.96 | $12.20 | 365,453 |
| 2020-05-06 | $14.56 | $15.00 | $12.34 | $13.23 | $12.45 | 570,617 |
| 2020-05-05 | $15.83 | $16.15 | $15.29 | $15.46 | $14.55 | 167,868 |
| 2020-05-04 | $16.34 | $16.79 | $15.48 | $15.69 | $14.77 | 182,344 |
| 2020-05-01 | $16.67 | $17.00 | $15.80 | $16.13 | $15.18 | 231,924 |
| 2020-04-30 | $18.19 | $18.19 | $16.94 | $16.97 | $15.97 | 209,292 |
| 2020-04-29 | $17.58 | $18.73 | $17.16 | $18.49 | $17.40 | 195,191 |
| 2020-04-28 | $16.67 | $17.29 | $16.50 | $17.11 | $16.10 | 187,087 |
| 2020-04-27 | $15.57 | $16.35 | $15.30 | $16.30 | $15.34 | 145,440 |
| 2020-04-24 | $15.00 | $15.42 | $14.66 | $15.28 | $14.38 | 123,158 |
| 2020-04-23 | $13.76 | $15.14 | $13.76 | $15.02 | $14.14 | 231,228 |
| 2020-04-22 | $14.47 | $14.47 | $13.63 | $13.78 | $12.97 | 124,024 |
| 2020-04-21 | $14.51 | $15.17 | $13.80 | $14.05 | $13.22 | 182,493 |
| 2020-04-20 | $15.59 | $15.84 | $14.62 | $14.82 | $13.95 | 145,271 |
| 2020-04-17 | $15.53 | $15.99 | $15.37 | $15.74 | $14.81 | 214,823 |
| 2020-04-16 | $15.34 | $15.46 | $14.50 | $15.20 | $14.31 | 241,967 |
| 2020-04-15 | $17.07 | $17.07 | $15.16 | $15.32 | $14.42 | 179,055 |
| 2020-04-14 | $17.45 | $17.71 | $16.82 | $17.43 | $16.41 | 134,689 |
| 2020-04-13 | $17.77 | $17.77 | $16.87 | $16.89 | $15.90 | 130,910 |
| 2020-04-09 | $17.37 | $18.48 | $17.37 | $17.78 | $16.74 | 237,146 |
| 2020-04-08 | $17.89 | $18.10 | $17.06 | $17.21 | $16.20 | 247,535 |
| 2020-04-07 | $18.63 | $18.84 | $17.61 | $17.82 | $16.77 | 294,535 |
| 2020-04-06 | $17.80 | $18.40 | $17.69 | $18.25 | $17.18 | 199,256 |
| 2020-04-03 | $16.81 | $17.49 | $16.43 | $17.12 | $16.11 | 183,036 |
| 2020-04-02 | $17.76 | $18.22 | $16.40 | $16.92 | $15.93 | 322,012 |
| 2020-04-01 | $18.43 | $18.62 | $17.45 | $17.83 | $16.78 | 282,065 |
| 2020-03-31 | $17.89 | $18.86 | $17.87 | $18.75 | $17.65 | 286,974 |
| 2020-03-30 | $17.95 | $18.41 | $16.95 | $18.13 | $16.91 | 213,864 |
| 2020-03-27 | $17.59 | $17.99 | $17.02 | $17.74 | $16.54 | 173,480 |
| 2020-03-26 | $16.70 | $18.58 | $16.70 | $17.73 | $16.53 | 237,291 |
| 2020-03-25 | $18.51 | $19.12 | $16.41 | $16.62 | $15.50 | 242,630 |
| 2020-03-24 | $18.64 | $18.88 | $16.70 | $18.30 | $17.07 | 286,689 |
| 2020-03-23 | $17.54 | $18.33 | $16.35 | $17.95 | $16.74 | 303,571 |
| 2020-03-20 | $16.72 | $17.97 | $16.54 | $17.36 | $16.19 | 509,961 |
| 2020-03-19 | $19.66 | $20.63 | $16.58 | $16.75 | $15.62 | 432,192 |
| 2020-03-18 | $17.88 | $19.99 | $16.43 | $19.47 | $18.16 | 361,524 |
| 2020-03-17 | $16.09 | $18.40 | $14.97 | $18.36 | $17.12 | 328,944 |
| 2020-03-16 | $10.00 | $16.98 | $10.00 | $15.66 | $14.60 | 315,224 |
| 2020-03-13 | $15.44 | $17.24 | $14.07 | $17.08 | $15.93 | 383,177 |
| 2020-03-12 | $15.20 | $15.83 | $14.39 | $14.63 | $13.64 | 317,878 |
| 2020-03-11 | $16.34 | $16.79 | $15.86 | $16.21 | $15.12 | 182,666 |
| 2020-03-10 | $17.77 | $17.77 | $15.92 | $16.80 | $15.67 | 203,593 |
| 2020-03-09 | $17.99 | $18.64 | $17.11 | $17.14 | $15.98 | 230,748 |
| 2020-03-06 | $18.09 | $19.29 | $18.08 | $19.20 | $17.90 | 235,911 |
| 2020-03-05 | $18.17 | $18.91 | $18.15 | $18.73 | $17.47 | 237,094 |
| 2020-03-04 | $18.38 | $18.91 | $18.02 | $18.84 | $17.57 | 150,274 |
| 2020-03-03 | $18.88 | $19.45 | $17.96 | $18.17 | $16.94 | 207,569 |
| 2020-03-02 | $18.48 | $19.18 | $18.21 | $19.06 | $17.77 | 134,049 |
| 2020-02-28 | $18.25 | $18.74 | $18.07 | $18.37 | $17.13 | 268,691 |
| 2020-02-27 | $18.55 | $19.15 | $18.17 | $18.35 | $17.11 | 264,651 |
| 2020-02-26 | $19.20 | $19.41 | $18.77 | $18.92 | $17.64 | 213,940 |
| 2020-02-25 | $19.47 | $19.54 | $18.95 | $19.05 | $17.76 | 213,473 |
| 2020-02-24 | $19.61 | $19.61 | $18.83 | $19.46 | $18.15 | 242,449 |
| 2020-02-21 | $20.65 | $20.72 | $19.97 | $20.26 | $18.89 | 121,316 |
| 2020-02-20 | $20.14 | $21.14 | $20.04 | $20.78 | $19.38 | 148,718 |
| 2020-02-19 | $20.46 | $20.62 | $20.11 | $20.27 | $18.90 | 204,108 |
| 2020-02-18 | $20.74 | $21.19 | $20.26 | $20.51 | $19.13 | 214,210 |
| 2020-02-14 | $21.51 | $21.51 | $20.25 | $20.77 | $19.37 | 266,375 |
| 2020-02-13 | $24.54 | $24.71 | $21.14 | $21.40 | $19.96 | 375,758 |
| 2020-02-12 | $24.55 | $24.59 | $23.69 | $24.06 | $22.44 | 148,292 |
| 2020-02-11 | $23.89 | $24.41 | $23.89 | $24.27 | $22.63 | 91,458 |
| 2020-02-10 | $24.01 | $24.25 | $23.64 | $23.91 | $22.30 | 135,918 |
| 2020-02-07 | $24.30 | $24.30 | $23.62 | $24.13 | $22.50 | 91,399 |
| 2020-02-06 | $24.53 | $24.69 | $24.26 | $24.41 | $22.76 | 117,445 |
| 2020-02-05 | $23.44 | $24.40 | $23.33 | $24.34 | $22.70 | 143,532 |
| 2020-02-04 | $22.87 | $23.51 | $22.83 | $23.12 | $21.56 | 142,288 |
| 2020-02-03 | $22.80 | $22.81 | $22.12 | $22.49 | $20.97 | 252,793 |
| 2020-01-31 | $22.76 | $23.09 | $22.43 | $22.62 | $21.09 | 146,586 |
| 2020-01-30 | $22.76 | $22.95 | $22.44 | $22.93 | $21.38 | 71,559 |
| 2020-01-29 | $23.25 | $23.30 | $22.84 | $22.95 | $21.40 | 91,938 |
| 2020-01-28 | $23.45 | $23.59 | $23.23 | $23.23 | $21.66 | 73,008 |
| 2020-01-27 | $23.46 | $23.80 | $23.30 | $23.30 | $21.73 | 78,486 |
| 2020-01-24 | $24.78 | $24.93 | $23.72 | $23.90 | $22.29 | 120,388 |
| 2020-01-23 | $24.31 | $24.78 | $23.56 | $24.68 | $23.01 | 205,736 |
| 2020-01-22 | $24.55 | $24.55 | $24.16 | $24.35 | $22.71 | 69,945 |
| 2020-01-21 | $25.04 | $25.04 | $24.50 | $24.52 | $22.87 | 103,656 |
| 2020-01-17 | $25.36 | $25.54 | $25.02 | $25.09 | $23.40 | 126,329 |
| 2020-01-16 | $25.32 | $25.88 | $25.22 | $25.24 | $23.54 | 115,756 |
| 2020-01-15 | $24.66 | $25.13 | $24.66 | $25.10 | $23.41 | 105,345 |
| 2020-01-14 | $24.48 | $25.04 | $24.34 | $24.81 | $23.14 | 108,326 |
| 2020-01-13 | $24.30 | $24.67 | $24.05 | $24.65 | $22.99 | 106,465 |
| 2020-01-10 | $24.80 | $24.94 | $24.19 | $24.25 | $22.61 | 151,579 |
| 2020-01-09 | $25.18 | $25.33 | $24.85 | $24.93 | $23.25 | 174,169 |
| 2020-01-08 | $25.08 | $25.29 | $24.75 | $25.14 | $23.44 | 149,353 |
| 2020-01-07 | $25.40 | $25.57 | $25.12 | $25.28 | $23.57 | 184,382 |
| 2020-01-06 | $24.89 | $25.51 | $24.55 | $25.36 | $23.65 | 174,119 |
| 2020-01-03 | $24.69 | $25.09 | $24.54 | $25.01 | $23.32 | 169,847 |
| 2020-01-02 | $25.58 | $25.58 | $24.56 | $25.00 | $23.31 | 159,277 |
| 2019-12-31 | $25.09 | $25.51 | $24.96 | $25.28 | $23.57 | 145,686 |
| 2019-12-30 | $24.90 | $25.40 | $24.44 | $25.27 | $23.40 | 333,288 |
| 2019-12-27 | $25.14 | $25.14 | $24.66 | $24.74 | $22.91 | 93,848 |
| 2019-12-26 | $25.21 | $25.24 | $24.79 | $25.08 | $23.23 | 47,459 |
| 2019-12-24 | $25.07 | $25.32 | $25.03 | $25.16 | $23.30 | 35,257 |
| 2019-12-23 | $25.52 | $25.61 | $24.93 | $25.03 | $23.18 | 188,388 |
| 2019-12-20 | $25.91 | $25.91 | $25.44 | $25.66 | $23.76 | 718,498 |
| 2019-12-19 | $25.68 | $25.93 | $25.56 | $25.80 | $23.89 | 189,654 |
| 2019-12-18 | $25.49 | $25.78 | $24.94 | $25.66 | $23.76 | 206,944 |
| 2019-12-17 | $24.59 | $25.66 | $24.59 | $25.52 | $23.63 | 268,417 |
| 2019-12-16 | $24.49 | $25.44 | $24.48 | $24.75 | $22.92 | 338,219 |
| 2019-12-13 | $24.42 | $24.49 | $23.88 | $24.19 | $22.40 | 156,548 |
| 2019-12-12 | $23.20 | $24.48 | $23.01 | $24.37 | $22.57 | 490,132 |
| 2019-12-11 | $23.17 | $23.39 | $23.06 | $23.15 | $21.44 | 178,987 |
| 2019-12-10 | $23.51 | $23.62 | $22.94 | $23.15 | $21.44 | 191,334 |
| 2019-12-09 | $23.81 | $24.02 | $23.53 | $23.56 | $21.82 | 195,885 |
| 2019-12-06 | $24.29 | $24.40 | $23.77 | $23.88 | $22.12 | 276,211 |
| 2019-12-05 | $24.14 | $24.34 | $23.50 | $24.01 | $22.24 | 302,259 |
| 2019-12-04 | $23.36 | $24.28 | $23.14 | $23.97 | $22.20 | 329,989 |
| 2019-12-03 | $23.13 | $23.44 | $22.77 | $23.22 | $21.50 | 166,563 |
| 2019-12-02 | $23.13 | $23.84 | $23.09 | $23.46 | $21.73 | 319,362 |
| 2019-11-29 | $23.66 | $23.66 | $23.10 | $23.10 | $21.39 | 157,265 |
| 2019-11-27 | $23.37 | $23.86 | $23.14 | $23.72 | $21.97 | 172,006 |
| 2019-11-26 | $24.02 | $24.05 | $23.07 | $23.28 | $21.56 | 186,992 |
| 2019-11-25 | $23.50 | $24.12 | $23.41 | $24.05 | $22.27 | 216,583 |
| 2019-11-22 | $23.21 | $23.59 | $23.11 | $23.57 | $21.83 | 211,633 |
| 2019-11-21 | $22.74 | $23.10 | $22.42 | $23.07 | $21.37 | 203,923 |
| 2019-11-20 | $22.70 | $23.01 | $22.40 | $22.66 | $20.99 | 294,712 |
| 2019-11-19 | $23.26 | $23.63 | $22.83 | $22.93 | $21.24 | 204,439 |
| 2019-11-18 | $23.14 | $23.47 | $22.81 | $23.18 | $21.47 | 232,709 |
| 2019-11-15 | $23.48 | $23.94 | $23.00 | $23.15 | $21.44 | 209,390 |
| 2019-11-14 | $22.86 | $23.43 | $22.73 | $23.28 | $21.56 | 278,912 |
| 2019-11-13 | $23.05 | $23.05 | $22.59 | $22.86 | $21.17 | 230,372 |
| 2019-11-12 | $22.05 | $23.30 | $22.05 | $23.19 | $21.48 | 381,343 |
| 2019-11-11 | $20.98 | $21.98 | $20.89 | $21.97 | $20.35 | 331,301 |
| 2019-11-08 | $21.11 | $21.23 | $20.79 | $21.09 | $19.53 | 217,082 |
| 2019-11-07 | $21.41 | $21.94 | $21.11 | $21.23 | $19.66 | 275,798 |
| 2019-11-06 | $20.19 | $23.20 | $20.14 | $21.37 | $19.79 | 521,084 |
| 2019-11-05 | $19.47 | $19.94 | $19.28 | $19.56 | $18.11 | 214,270 |
| 2019-11-04 | $19.23 | $19.66 | $19.16 | $19.32 | $17.89 | 206,799 |
| 2019-11-01 | $18.50 | $19.16 | $18.43 | $19.07 | $17.66 | 263,504 |
| 2019-10-31 | $18.55 | $18.63 | $18.10 | $18.42 | $17.06 | 186,128 |
| 2019-10-30 | $18.86 | $18.90 | $18.42 | $18.58 | $17.21 | 138,660 |
| 2019-10-29 | $18.73 | $19.10 | $18.48 | $18.90 | $17.50 | 242,031 |
| 2019-10-28 | $18.49 | $19.08 | $18.33 | $18.73 | $17.35 | 179,248 |
| 2019-10-25 | $18.12 | $18.48 | $17.84 | $18.43 | $17.07 | 171,349 |
| 2019-10-24 | $18.36 | $18.55 | $17.82 | $18.13 | $16.79 | 163,826 |
| 2019-10-23 | $18.43 | $18.69 | $18.26 | $18.37 | $17.01 | 166,978 |
| 2019-10-22 | $17.99 | $18.52 | $17.40 | $18.37 | $17.01 | 294,113 |
| 2019-10-21 | $18.00 | $18.25 | $17.87 | $17.90 | $16.58 | 163,187 |
| 2019-10-18 | $18.27 | $18.36 | $17.81 | $17.84 | $16.52 | 209,415 |
| 2019-10-17 | $18.31 | $18.42 | $18.08 | $18.38 | $17.02 | 318,281 |
| 2019-10-16 | $18.26 | $18.96 | $18.22 | $18.31 | $16.96 | 271,494 |
| 2019-10-15 | $18.12 | $18.50 | $17.91 | $18.35 | $16.99 | 422,499 |
| 2019-10-14 | $18.43 | $18.57 | $18.04 | $18.22 | $16.87 | 276,039 |
| 2019-10-11 | $18.40 | $18.96 | $18.21 | $18.64 | $17.26 | 285,863 |
| 2019-10-10 | $18.53 | $18.76 | $18.02 | $18.07 | $16.73 | 280,047 |
| 2019-10-09 | $19.09 | $19.14 | $18.17 | $18.52 | $17.15 | 444,052 |
| 2019-10-08 | $20.22 | $20.22 | $18.92 | $19.13 | $17.72 | 550,802 |
| 2019-10-07 | $20.61 | $20.71 | $20.10 | $20.56 | $19.04 | 334,650 |
| 2019-10-04 | $21.42 | $21.43 | $20.45 | $20.61 | $19.09 | 231,233 |
| 2019-10-03 | $21.57 | $21.75 | $20.79 | $21.30 | $19.73 | 230,588 |
| 2019-10-02 | $21.33 | $21.83 | $20.80 | $21.59 | $19.99 | 318,686 |
| 2019-10-01 | $22.59 | $22.77 | $21.33 | $21.50 | $19.91 | 234,963 |
| 2019-09-30 | $22.71 | $22.83 | $21.74 | $22.43 | $20.77 | 280,371 |
| 2019-09-27 | $23.24 | $23.33 | $22.09 | $22.67 | $20.84 | 278,281 |
| 2019-09-26 | $23.82 | $23.94 | $22.94 | $23.19 | $21.32 | 267,738 |
| 2019-09-25 | $23.42 | $24.00 | $23.04 | $23.81 | $21.88 | 313,721 |
| 2019-09-24 | $24.50 | $24.69 | $23.07 | $23.38 | $21.49 | 620,215 |
| 2019-09-23 | $25.91 | $26.09 | $25.37 | $25.72 | $23.64 | 227,428 |
| 2019-09-20 | $26.83 | $27.02 | $26.15 | $26.22 | $24.10 | 1,696,655 |
| 2019-09-19 | $27.39 | $27.40 | $26.73 | $26.84 | $24.67 | 190,550 |
| 2019-09-18 | $27.94 | $27.94 | $26.68 | $27.33 | $25.12 | 249,148 |
| 2019-09-17 | $28.22 | $28.46 | $27.74 | $27.99 | $25.73 | 214,701 |
| 2019-09-16 | $27.59 | $28.82 | $27.53 | $28.19 | $25.91 | 232,571 |
| 2019-09-13 | $27.15 | $27.98 | $27.15 | $27.77 | $25.52 | 278,539 |
| 2019-09-12 | $26.57 | $27.19 | $26.00 | $27.12 | $24.93 | 306,209 |
| 2019-09-11 | $25.82 | $26.59 | $25.29 | $26.54 | $24.39 | 241,272 |
| 2019-09-10 | $23.22 | $25.63 | $23.13 | $25.63 | $23.56 | 418,329 |
| 2019-09-09 | $22.14 | $23.37 | $22.12 | $23.16 | $21.29 | 606,750 |
| 2019-09-06 | $22.31 | $22.56 | $21.86 | $22.03 | $20.25 | 351,683 |
| 2019-09-05 | $22.69 | $23.03 | $22.10 | $22.35 | $20.54 | 581,860 |
| 2019-09-04 | $22.60 | $23.00 | $22.25 | $22.37 | $20.56 | 462,619 |
| 2019-09-03 | $22.73 | $22.88 | $22.05 | $22.36 | $20.55 | 276,686 |
| 2019-08-30 | $23.08 | $23.20 | $22.79 | $22.92 | $21.07 | 146,790 |
| 2019-08-29 | $23.15 | $23.28 | $22.96 | $22.97 | $21.11 | 79,262 |
| 2019-08-28 | $22.87 | $23.36 | $22.74 | $22.86 | $21.01 | 146,253 |
| 2019-08-27 | $23.68 | $23.68 | $22.60 | $22.87 | $21.02 | 171,398 |
| 2019-08-26 | $23.22 | $23.56 | $23.12 | $23.46 | $21.56 | 193,692 |
| 2019-08-23 | $24.16 | $24.16 | $22.92 | $22.97 | $21.11 | 159,502 |
| 2019-08-22 | $24.77 | $24.82 | $24.30 | $24.32 | $22.35 | 85,730 |
| 2019-08-21 | $24.70 | $24.96 | $24.20 | $24.72 | $22.72 | 119,756 |
| 2019-08-20 | $24.49 | $24.78 | $24.18 | $24.53 | $22.55 | 121,954 |
| 2019-08-19 | $25.33 | $25.33 | $24.50 | $24.59 | $22.60 | 160,758 |
| 2019-08-16 | $24.47 | $25.03 | $24.43 | $24.98 | $22.96 | 101,258 |
| 2019-08-15 | $24.12 | $24.55 | $23.93 | $24.37 | $22.40 | 142,279 |
| 2019-08-14 | $24.53 | $24.53 | $23.88 | $23.99 | $22.05 | 199,412 |
| 2019-08-13 | $25.01 | $25.82 | $24.88 | $24.96 | $22.94 | 309,560 |
| 2019-08-12 | $25.42 | $25.60 | $24.98 | $25.08 | $23.05 | 171,565 |
| 2019-08-09 | $26.17 | $26.48 | $25.12 | $25.52 | $23.46 | 144,200 |
| 2019-08-08 | $25.35 | $26.46 | $25.21 | $26.34 | $24.21 | 183,998 |
| 2019-08-07 | $27.35 | $27.49 | $24.48 | $25.40 | $23.35 | 208,289 |
| 2019-08-06 | $24.79 | $25.56 | $24.01 | $24.65 | $22.66 | 95,724 |
| 2019-08-05 | $25.32 | $25.32 | $24.29 | $24.64 | $22.65 | 93,962 |
| 2019-08-02 | $26.26 | $26.30 | $25.19 | $25.69 | $23.61 | 113,187 |
| 2019-08-01 | $26.88 | $27.27 | $26.28 | $26.35 | $24.22 | 85,061 |
| 2019-07-31 | $26.83 | $27.34 | $26.68 | $26.85 | $24.68 | 150,698 |
| 2019-07-30 | $26.40 | $26.90 | $26.23 | $26.67 | $24.51 | 128,050 |
| 2019-07-29 | $26.81 | $27.02 | $26.30 | $26.58 | $24.43 | 66,518 |
| 2019-07-26 | $26.51 | $26.84 | $26.50 | $26.82 | $24.65 | 92,180 |
| 2019-07-25 | $26.71 | $26.85 | $26.35 | $26.43 | $24.29 | 66,267 |
| 2019-07-24 | $26.18 | $26.72 | $26.13 | $26.68 | $24.52 | 102,224 |
| 2019-07-23 | $26.22 | $26.41 | $25.90 | $26.18 | $24.06 | 79,800 |
| 2019-07-22 | $26.36 | $26.51 | $25.91 | $25.99 | $23.89 | 86,393 |
| 2019-07-19 | $25.66 | $26.61 | $25.66 | $26.36 | $24.23 | 151,640 |
| 2019-07-18 | $26.13 | $26.22 | $25.69 | $25.80 | $23.71 | 224,074 |
| 2019-07-17 | $26.86 | $26.86 | $25.78 | $26.12 | $24.01 | 253,037 |
| 2019-07-16 | $26.92 | $27.22 | $26.90 | $26.93 | $24.75 | 110,923 |
| 2019-07-15 | $27.41 | $27.49 | $26.72 | $26.95 | $24.77 | 118,312 |
| 2019-07-12 | $26.98 | $27.42 | $26.87 | $27.26 | $25.06 | 111,955 |
| 2019-07-11 | $26.93 | $27.00 | $26.36 | $26.89 | $24.72 | 105,374 |
| 2019-07-10 | $27.07 | $27.14 | $26.64 | $26.97 | $24.79 | 114,546 |
| 2019-07-09 | $27.04 | $27.04 | $26.67 | $26.93 | $24.75 | 85,152 |
| 2019-07-08 | $27.21 | $27.29 | $27.06 | $27.15 | $24.95 | 84,062 |
| 2019-07-05 | $27.00 | $27.30 | $26.70 | $27.27 | $25.07 | 69,661 |
| 2019-07-03 | $26.81 | $27.12 | $26.62 | $27.06 | $24.87 | 55,403 |
| 2019-07-02 | $27.34 | $27.44 | $26.38 | $26.74 | $24.58 | 138,245 |
| 2019-07-01 | $27.24 | $27.77 | $26.95 | $27.23 | $25.03 | 134,656 |
| 2019-06-28 | $26.90 | $27.50 | $26.88 | $27.24 | $25.04 | 751,527 |
| 2019-06-27 | $27.11 | $27.60 | $26.77 | $27.08 | $24.74 | 134,706 |
| 2019-06-26 | $27.47 | $27.74 | $27.28 | $27.33 | $24.96 | 112,929 |
| 2019-06-25 | $26.97 | $27.70 | $26.82 | $27.57 | $25.18 | 114,115 |
| 2019-06-24 | $27.59 | $27.72 | $26.85 | $27.01 | $24.67 | 121,439 |
| 2019-06-21 | $27.78 | $28.05 | $27.27 | $27.68 | $25.28 | 245,468 |
| 2019-06-20 | $28.09 | $28.20 | $27.71 | $27.88 | $25.47 | 118,068 |
| 2019-06-19 | $27.97 | $27.97 | $27.60 | $27.94 | $25.52 | 83,395 |
| 2019-06-18 | $27.48 | $28.23 | $27.48 | $28.03 | $25.60 | 57,088 |
| 2019-06-17 | $27.41 | $27.69 | $27.21 | $27.45 | $25.07 | 99,777 |
| 2019-06-14 | $27.40 | $27.55 | $27.16 | $27.46 | $25.08 | 86,396 |
| 2019-06-13 | $27.11 | $27.62 | $27.11 | $27.46 | $25.08 | 102,311 |
| 2019-06-12 | $27.35 | $27.35 | $26.85 | $27.02 | $24.68 | 71,906 |
| 2019-06-11 | $27.33 | $27.73 | $27.17 | $27.37 | $25.00 | 137,855 |
| 2019-06-10 | $26.66 | $27.22 | $26.66 | $27.18 | $24.83 | 148,537 |
| 2019-06-07 | $26.44 | $26.73 | $26.09 | $26.69 | $24.38 | 196,290 |
| 2019-06-06 | $27.32 | $28.06 | $26.45 | $26.47 | $24.18 | 184,408 |
| 2019-06-05 | $27.78 | $28.01 | $27.31 | $27.45 | $25.07 | 117,166 |
| 2019-06-04 | $27.05 | $27.73 | $27.02 | $27.66 | $25.27 | 247,946 |
| 2019-06-03 | $27.12 | $27.33 | $26.27 | $26.80 | $24.48 | 149,807 |
| 2019-05-31 | $26.90 | $27.20 | $26.62 | $27.17 | $24.82 | 166,323 |
| 2019-05-30 | $27.12 | $27.47 | $27.09 | $27.28 | $24.92 | 103,993 |
| 2019-05-29 | $26.93 | $27.31 | $26.60 | $27.15 | $24.80 | 193,580 |
| 2019-05-28 | $27.67 | $27.74 | $26.86 | $26.96 | $24.63 | 130,766 |
| 2019-05-24 | $27.44 | $27.67 | $27.30 | $27.61 | $25.22 | 77,610 |
| 2019-05-23 | $28.14 | $28.38 | $27.05 | $27.25 | $24.89 | 123,502 |
| 2019-05-22 | $28.10 | $28.57 | $27.75 | $28.45 | $25.99 | 160,706 |
| 2019-05-21 | $29.05 | $29.05 | $28.24 | $28.26 | $25.81 | 117,971 |
| 2019-05-20 | $29.00 | $29.46 | $28.79 | $28.93 | $26.43 | 90,355 |
| 2019-05-17 | $29.87 | $30.15 | $29.13 | $29.15 | $26.63 | 77,090 |
| 2019-05-16 | $29.99 | $30.50 | $29.98 | $30.16 | $27.55 | 130,055 |
| 2019-05-15 | $29.38 | $30.14 | $29.38 | $29.98 | $27.39 | 121,423 |
| 2019-05-14 | $29.37 | $29.74 | $29.05 | $29.54 | $26.98 | 141,372 |
| 2019-05-13 | $29.27 | $29.38 | $28.73 | $29.25 | $26.72 | 231,012 |
| 2019-05-10 | $29.21 | $29.64 | $28.95 | $29.59 | $27.03 | 119,971 |
| 2019-05-09 | $29.46 | $29.66 | $29.10 | $29.20 | $26.67 | 135,956 |
| 2019-05-08 | $28.73 | $29.71 | $28.24 | $29.53 | $26.97 | 367,699 |
| 2019-05-07 | $30.69 | $32.13 | $28.82 | $29.20 | $26.67 | 281,334 |
| 2019-05-06 | $32.24 | $33.04 | $32.24 | $32.86 | $30.02 | 108,709 |
| 2019-05-03 | $31.95 | $32.71 | $31.85 | $32.68 | $29.85 | 88,877 |
| 2019-05-02 | $32.52 | $32.72 | $31.68 | $31.78 | $29.03 | 92,985 |
| 2019-05-01 | $32.71 | $32.96 | $32.46 | $32.53 | $29.71 | 183,121 |
| 2019-04-30 | $33.20 | $33.44 | $32.55 | $32.70 | $29.87 | 144,152 |
| 2019-04-29 | $32.66 | $33.28 | $32.66 | $33.22 | $30.34 | 77,215 |
| 2019-04-26 | $32.14 | $32.74 | $32.07 | $32.69 | $29.86 | 63,817 |
| 2019-04-25 | $32.73 | $32.98 | $32.12 | $32.23 | $29.44 | 45,665 |
| 2019-04-24 | $33.10 | $33.20 | $32.71 | $32.83 | $29.99 | 59,732 |
| 2019-04-23 | $32.62 | $33.25 | $32.39 | $33.01 | $30.15 | 54,076 |
| 2019-04-22 | $32.74 | $33.11 | $32.41 | $32.58 | $29.76 | 52,465 |
| 2019-04-18 | $32.71 | $33.11 | $32.63 | $32.85 | $30.01 | 90,367 |
| 2019-04-17 | $32.92 | $33.17 | $32.68 | $32.81 | $29.97 | 65,511 |
| 2019-04-16 | $32.68 | $32.85 | $32.53 | $32.85 | $30.01 | 72,060 |
| 2019-04-15 | $33.04 | $33.09 | $32.57 | $32.59 | $29.77 | 62,762 |
| 2019-04-12 | $33.20 | $33.30 | $32.89 | $32.96 | $30.11 | 47,083 |
| 2019-04-11 | $33.08 | $33.55 | $33.01 | $33.09 | $30.23 | 46,152 |
| 2019-04-10 | $32.50 | $33.30 | $32.30 | $33.10 | $30.24 | 140,892 |
| 2019-04-09 | $32.83 | $33.05 | $32.42 | $32.53 | $29.71 | 99,794 |
| 2019-04-08 | $32.66 | $32.87 | $32.06 | $32.84 | $30.00 | 105,490 |
| 2019-04-05 | $32.55 | $32.89 | $32.15 | $32.67 | $29.84 | 198,333 |
| 2019-04-04 | $32.05 | $32.61 | $32.05 | $32.55 | $29.73 | 71,737 |
| 2019-04-03 | $32.25 | $32.53 | $31.95 | $32.03 | $29.26 | 81,928 |
| 2019-04-02 | $32.52 | $32.57 | $31.99 | $32.09 | $29.31 | 66,967 |
| 2019-04-01 | $32.42 | $32.87 | $32.38 | $32.54 | $29.72 | 57,129 |
| 2019-03-29 | $32.79 | $32.87 | $31.97 | $32.23 | $29.44 | 126,600 |
| 2019-03-28 | $32.77 | $32.95 | $32.49 | $32.86 | $29.86 | 68,984 |
| 2019-03-27 | $32.82 | $32.86 | $32.31 | $32.64 | $29.66 | 68,026 |
| 2019-03-26 | $32.97 | $33.21 | $32.72 | $32.80 | $29.80 | 67,933 |
| 2019-03-25 | $32.65 | $32.95 | $32.39 | $32.86 | $29.86 | 69,479 |
| 2019-03-22 | $33.85 | $33.96 | $32.64 | $32.64 | $29.66 | 93,630 |
| 2019-03-21 | $33.33 | $34.10 | $33.33 | $33.95 | $30.85 | 154,568 |
| 2019-03-20 | $33.90 | $34.09 | $33.40 | $33.55 | $30.49 | 132,034 |
| 2019-03-19 | $34.36 | $34.60 | $33.91 | $33.97 | $30.87 | 139,910 |
| 2019-03-18 | $34.57 | $34.88 | $34.12 | $34.35 | $31.21 | 157,228 |
| 2019-03-15 | $35.18 | $35.60 | $34.47 | $34.56 | $31.40 | 368,277 |
| 2019-03-14 | $35.33 | $35.55 | $35.10 | $35.16 | $31.95 | 133,196 |
| 2019-03-13 | $34.99 | $35.72 | $34.86 | $35.38 | $32.15 | 137,316 |
| 2019-03-12 | $35.50 | $35.54 | $34.80 | $34.85 | $31.67 | 85,439 |
| 2019-03-11 | $34.65 | $35.52 | $34.65 | $35.48 | $32.24 | 86,005 |
| 2019-03-08 | $34.34 | $34.68 | $34.32 | $34.64 | $31.48 | 103,413 |
| 2019-03-07 | $35.25 | $35.28 | $34.48 | $34.51 | $31.36 | 119,468 |
| 2019-03-06 | $36.07 | $36.07 | $35.11 | $35.13 | $31.92 | 110,415 |
| 2019-03-05 | $36.75 | $36.75 | $36.14 | $36.15 | $32.85 | 67,184 |
| 2019-03-04 | $37.05 | $37.56 | $36.84 | $36.87 | $33.50 | 122,335 |
| 2019-03-01 | $37.17 | $37.39 | $36.98 | $37.19 | $33.79 | 144,424 |
| 2019-02-28 | $36.94 | $36.99 | $36.60 | $36.96 | $33.58 | 106,643 |
| 2019-02-27 | $37.07 | $37.31 | $36.60 | $37.04 | $33.66 | 93,649 |
| 2019-02-26 | $37.15 | $37.32 | $36.86 | $37.23 | $33.83 | 114,662 |
| 2019-02-25 | $37.06 | $38.18 | $36.56 | $37.16 | $33.77 | 82,032 |
| 2019-02-22 | $36.89 | $37.48 | $35.45 | $36.98 | $33.60 | 104,112 |
| 2019-02-21 | $36.96 | $36.96 | $36.05 | $36.88 | $33.51 | 80,603 |
| 2019-02-20 | $36.65 | $37.40 | $36.25 | $37.08 | $33.69 | 177,588 |
| 2019-02-19 | $36.03 | $36.94 | $35.83 | $36.71 | $33.36 | 150,388 |
| 2019-02-15 | $37.52 | $37.66 | $36.26 | $36.35 | $33.03 | 127,766 |
| 2019-02-14 | $37.43 | $38.23 | $36.99 | $37.58 | $34.15 | 280,010 |
| 2019-02-13 | $34.76 | $35.42 | $34.71 | $35.37 | $32.14 | 148,074 |
| 2019-02-12 | $34.64 | $35.17 | $34.53 | $34.75 | $31.58 | 97,550 |
| 2019-02-11 | $34.23 | $35.10 | $33.89 | $34.64 | $31.48 | 92,373 |
| 2019-02-08 | $34.54 | $35.35 | $34.17 | $34.24 | $31.11 | 95,885 |
| 2019-02-07 | $34.91 | $34.95 | $34.24 | $34.60 | $31.44 | 130,838 |
| 2019-02-06 | $35.00 | $35.29 | $34.99 | $35.11 | $31.90 | 57,676 |
| 2019-02-05 | $35.22 | $35.50 | $34.54 | $34.99 | $31.79 | 94,939 |
| 2019-02-04 | $34.89 | $35.24 | $34.58 | $35.24 | $32.02 | 96,463 |
| 2019-02-01 | $35.17 | $35.28 | $34.70 | $34.85 | $31.67 | 59,719 |
| 2019-01-31 | $34.60 | $35.24 | $34.54 | $35.05 | $31.85 | 69,494 |
| 2019-01-30 | $34.69 | $34.94 | $34.11 | $34.70 | $31.53 | 51,235 |
| 2019-01-29 | $34.60 | $34.84 | $34.38 | $34.55 | $31.39 | 43,268 |
| 2019-01-28 | $34.52 | $34.66 | $34.23 | $34.55 | $31.39 | 57,509 |
| 2019-01-25 | $34.90 | $35.20 | $34.60 | $34.76 | $31.58 | 61,816 |
| 2019-01-24 | $34.12 | $34.81 | $34.12 | $34.78 | $31.60 | 49,510 |
| 2019-01-23 | $34.01 | $34.34 | $33.39 | $34.26 | $31.13 | 127,104 |
| 2019-01-22 | $33.93 | $33.98 | $33.38 | $33.87 | $30.78 | 192,181 |
| 2019-01-18 | $34.08 | $34.40 | $33.95 | $34.08 | $30.97 | 58,079 |
| 2019-01-17 | $34.02 | $34.39 | $33.70 | $34.08 | $30.97 | 73,777 |
| 2019-01-16 | $33.49 | $34.16 | $33.49 | $34.15 | $31.03 | 62,203 |
| 2019-01-15 | $33.57 | $33.58 | $33.03 | $33.48 | $30.42 | 50,237 |
| 2019-01-14 | $33.71 | $34.22 | $33.50 | $33.57 | $30.50 | 82,153 |
| 2019-01-11 | $34.44 | $34.57 | $33.63 | $34.01 | $30.90 | 79,386 |
| 2019-01-10 | $34.14 | $34.73 | $33.93 | $34.45 | $31.30 | 125,654 |
| 2019-01-09 | $33.58 | $34.31 | $33.34 | $34.15 | $31.03 | 82,558 |
| 2019-01-08 | $33.00 | $33.80 | $32.77 | $33.54 | $30.48 | 183,878 |
| 2019-01-07 | $32.05 | $32.99 | $31.84 | $32.62 | $29.64 | 199,027 |
| 2019-01-04 | $31.35 | $32.28 | $31.28 | $32.21 | $29.27 | 100,050 |
| 2019-01-03 | $30.94 | $31.36 | $30.50 | $30.90 | $28.08 | 110,145 |
| 2019-01-02 | $29.51 | $31.05 | $29.10 | $30.99 | $28.16 | 137,006 |
| 2018-12-31 | $29.48 | $29.93 | $28.98 | $29.89 | $27.16 | 77,258 |
| 2018-12-28 | $29.46 | $29.95 | $29.23 | $29.59 | $26.74 | 80,618 |
| 2018-12-27 | $28.92 | $29.50 | $28.16 | $29.47 | $26.63 | 88,750 |
| 2018-12-26 | $27.80 | $29.28 | $27.62 | $29.22 | $26.40 | 111,432 |
| 2018-12-24 | $28.06 | $28.70 | $27.68 | $27.68 | $25.01 | 62,444 |
| 2018-12-21 | $28.76 | $28.82 | $27.89 | $28.09 | $25.38 | 460,205 |
| 2018-12-20 | $29.30 | $29.59 | $28.60 | $28.80 | $26.02 | 80,249 |
| 2018-12-19 | $29.82 | $30.39 | $29.27 | $29.39 | $26.55 | 73,307 |
| 2018-12-18 | $30.07 | $30.55 | $29.70 | $29.83 | $26.95 | 97,549 |
| 2018-12-17 | $30.43 | $30.79 | $29.60 | $30.03 | $27.13 | 176,807 |
| 2018-12-14 | $30.55 | $31.21 | $30.45 | $30.53 | $27.58 | 71,004 |
| 2018-12-13 | $31.40 | $31.75 | $30.67 | $30.83 | $27.86 | 71,227 |
| 2018-12-12 | $31.34 | $31.90 | $30.80 | $31.40 | $28.37 | 76,219 |
| 2018-12-11 | $31.16 | $32.82 | $30.28 | $31.01 | $28.02 | 74,294 |
| 2018-12-10 | $31.06 | $31.13 | $30.04 | $30.96 | $27.97 | 79,858 |
| 2018-12-07 | $31.47 | $31.92 | $30.73 | $30.92 | $27.94 | 75,720 |
| 2018-12-06 | $31.41 | $31.64 | $30.24 | $31.46 | $28.42 | 148,505 |
| 2018-12-04 | $33.55 | $34.03 | $31.63 | $31.81 | $28.74 | 111,950 |
| 2018-12-03 | $33.45 | $34.17 | $33.09 | $33.56 | $30.32 | 117,090 |
| 2018-11-30 | $33.23 | $33.34 | $32.93 | $33.06 | $29.87 | 143,265 |
| 2018-11-29 | $33.79 | $34.03 | $33.33 | $33.39 | $30.17 | 62,040 |
| 2018-11-28 | $33.09 | $34.11 | $32.99 | $33.90 | $30.63 | 63,312 |
| 2018-11-27 | $32.95 | $33.18 | $32.85 | $33.11 | $29.92 | 112,351 |
| 2018-11-26 | $33.07 | $33.21 | $32.30 | $32.98 | $29.80 | 57,204 |
| 2018-11-23 | $32.57 | $33.31 | $32.57 | $32.97 | $29.79 | 38,276 |
| 2018-11-21 | $32.20 | $32.82 | $31.78 | $32.57 | $29.43 | 64,697 |
| 2018-11-20 | $32.29 | $32.99 | $32.08 | $32.11 | $29.01 | 111,909 |
| 2018-11-19 | $33.03 | $33.17 | $32.53 | $32.60 | $29.45 | 88,988 |
| 2018-11-16 | $32.91 | $33.33 | $32.55 | $32.96 | $29.78 | 115,990 |
| 2018-11-15 | $32.87 | $33.30 | $32.53 | $33.12 | $29.92 | 101,885 |
| 2018-11-14 | $32.99 | $33.65 | $32.86 | $32.99 | $29.81 | 170,280 |
| 2018-11-13 | $32.66 | $33.67 | $32.50 | $32.98 | $29.80 | 116,881 |
| 2018-11-12 | $32.99 | $32.99 | $32.30 | $32.67 | $29.52 | 81,943 |
| 2018-11-09 | $34.30 | $34.30 | $32.91 | $32.98 | $29.80 | 132,268 |
| 2018-11-08 | $32.88 | $34.61 | $32.37 | $34.31 | $31.00 | 139,144 |
| 2018-11-07 | $32.22 | $33.11 | $32.01 | $32.90 | $29.73 | 144,414 |
| 2018-11-06 | $35.34 | $35.48 | $32.15 | $32.60 | $29.45 | 457,032 |
| 2018-11-05 | $36.65 | $37.08 | $36.18 | $37.00 | $33.43 | 159,608 |
| 2018-11-02 | $36.09 | $36.66 | $36.04 | $36.66 | $33.12 | 84,127 |
| 2018-11-01 | $36.09 | $36.54 | $36.05 | $36.10 | $32.62 | 75,618 |
| 2018-10-31 | $36.76 | $36.76 | $35.83 | $36.00 | $32.53 | 92,432 |
| 2018-10-30 | $35.47 | $36.60 | $35.23 | $36.55 | $33.02 | 91,940 |
| 2018-10-29 | $35.71 | $36.33 | $35.26 | $35.48 | $32.06 | 71,088 |
| 2018-10-26 | $34.95 | $36.12 | $34.69 | $35.41 | $31.99 | 106,269 |
| 2018-10-25 | $34.79 | $35.46 | $34.16 | $35.35 | $31.94 | 100,043 |
| 2018-10-24 | $35.75 | $36.11 | $34.77 | $34.82 | $31.46 | 64,847 |
| 2018-10-23 | $35.58 | $36.28 | $35.11 | $35.67 | $32.23 | 101,363 |
| 2018-10-22 | $36.09 | $36.09 | $35.51 | $35.90 | $32.44 | 143,186 |
| 2018-10-19 | $35.93 | $36.29 | $35.51 | $35.96 | $32.49 | 113,590 |
| 2018-10-18 | $35.12 | $36.24 | $35.12 | $35.98 | $32.51 | 130,386 |
| 2018-10-17 | $35.17 | $35.37 | $34.45 | $35.10 | $31.71 | 113,504 |
| 2018-10-16 | $34.09 | $37.39 | $34.09 | $35.34 | $31.93 | 159,390 |
| 2018-10-15 | $34.51 | $34.82 | $34.03 | $34.07 | $30.78 | 105,534 |
| 2018-10-12 | $35.71 | $36.34 | $34.58 | $34.68 | $31.33 | 98,393 |
| 2018-10-11 | $35.65 | $35.93 | $34.97 | $35.29 | $31.89 | 142,455 |
| 2018-10-10 | $37.36 | $37.59 | $35.61 | $35.65 | $32.21 | 131,184 |
| 2018-10-09 | $37.37 | $38.13 | $36.73 | $37.37 | $33.76 | 130,735 |
| 2018-10-08 | $36.66 | $37.59 | $36.66 | $37.54 | $33.92 | 112,895 |
| 2018-10-05 | $37.14 | $37.14 | $36.34 | $36.67 | $33.13 | 161,684 |
| 2018-10-04 | $37.23 | $37.31 | $36.72 | $37.06 | $33.48 | 82,608 |
| 2018-10-03 | $37.12 | $37.70 | $36.53 | $37.45 | $33.84 | 104,588 |
| 2018-10-02 | $37.03 | $37.35 | $36.66 | $37.07 | $33.49 | 87,680 |
| 2018-10-01 | $37.71 | $38.26 | $37.04 | $37.14 | $33.56 | 68,855 |
| 2018-09-28 | $37.10 | $38.20 | $37.10 | $37.65 | $34.02 | 67,580 |
| 2018-09-27 | $37.55 | $37.95 | $37.00 | $37.25 | $33.51 | 167,300 |
| 2018-09-26 | $37.85 | $37.95 | $37.40 | $37.65 | $33.87 | 84,398 |
| 2018-09-25 | $38.55 | $38.55 | $37.85 | $37.90 | $34.09 | 129,924 |
| 2018-09-24 | $38.60 | $38.60 | $38.10 | $38.45 | $34.59 | 73,592 |
| 2018-09-21 | $38.90 | $39.00 | $38.40 | $38.60 | $34.72 | 243,252 |
| 2018-09-20 | $38.50 | $39.15 | $38.00 | $38.95 | $35.04 | 89,124 |
| 2018-09-19 | $38.55 | $38.92 | $38.30 | $38.45 | $34.59 | 141,919 |
| 2018-09-18 | $38.90 | $39.10 | $38.50 | $38.65 | $34.77 | 76,639 |
| 2018-09-17 | $39.10 | $39.20 | $38.80 | $38.85 | $34.95 | 100,643 |
| 2018-09-14 | $38.85 | $39.53 | $38.80 | $39.15 | $35.22 | 131,718 |
| 2018-09-13 | $39.10 | $39.20 | $38.70 | $38.90 | $34.99 | 95,487 |
| 2018-09-12 | $38.90 | $39.35 | $38.45 | $39.00 | $35.08 | 105,631 |
| 2018-09-11 | $39.00 | $39.30 | $38.25 | $38.95 | $35.04 | 101,655 |
| 2018-09-10 | $40.30 | $40.38 | $38.90 | $38.95 | $35.04 | 127,495 |
| 2018-09-07 | $39.95 | $40.25 | $39.80 | $40.20 | $36.16 | 105,969 |
| 2018-09-06 | $40.15 | $40.35 | $39.90 | $40.10 | $36.07 | 85,941 |
| 2018-09-05 | $40.05 | $40.45 | $39.80 | $40.05 | $36.03 | 209,046 |
| 2018-09-04 | $40.80 | $40.90 | $39.95 | $40.10 | $36.07 | 114,485 |
| 2018-08-31 | $40.55 | $41.00 | $40.40 | $40.85 | $36.75 | 73,245 |
| 2018-08-30 | $40.50 | $40.60 | $40.05 | $40.45 | $36.39 | 79,319 |
| 2018-08-29 | $40.50 | $40.85 | $40.35 | $40.55 | $36.48 | 51,694 |
| 2018-08-28 | $40.60 | $41.10 | $40.50 | $40.70 | $36.61 | 56,144 |
| 2018-08-27 | $40.70 | $40.95 | $40.30 | $40.50 | $36.43 | 69,917 |
| 2018-08-24 | $40.50 | $40.65 | $40.20 | $40.55 | $36.48 | 83,115 |
| 2018-08-23 | $41.35 | $41.35 | $40.30 | $40.45 | $36.39 | 60,801 |
| 2018-08-22 | $41.15 | $41.50 | $40.85 | $41.45 | $37.29 | 96,666 |
| 2018-08-21 | $40.95 | $41.60 | $40.95 | $41.25 | $37.11 | 127,237 |
| 2018-08-20 | $40.75 | $41.03 | $40.50 | $40.90 | $36.79 | 117,610 |
| 2018-08-17 | $39.85 | $40.80 | $39.65 | $40.65 | $36.57 | 374,190 |
| 2018-08-16 | $39.45 | $40.20 | $39.45 | $40.00 | $35.98 | 206,873 |
| 2018-08-15 | $39.30 | $39.55 | $38.95 | $39.40 | $35.44 | 104,144 |
| 2018-08-14 | $39.80 | $40.70 | $39.45 | $39.50 | $35.53 | 224,982 |
| 2018-08-13 | $39.95 | $40.55 | $39.65 | $39.75 | $35.76 | 202,623 |
| 2018-08-10 | $40.25 | $40.55 | $39.25 | $39.85 | $35.85 | 186,039 |
| 2018-08-09 | $40.25 | $41.70 | $40.20 | $40.35 | $36.30 | 264,057 |
| 2018-08-08 | $37.25 | $40.80 | $36.90 | $40.10 | $36.07 | 504,059 |
| 2018-08-07 | $35.10 | $36.30 | $35.03 | $35.50 | $31.93 | 117,616 |
| 2018-08-06 | $34.75 | $35.30 | $34.75 | $35.00 | $31.49 | 57,083 |
| 2018-08-03 | $34.50 | $35.20 | $34.50 | $34.90 | $31.40 | 46,567 |
| 2018-08-02 | $34.50 | $35.00 | $34.35 | $34.85 | $31.35 | 62,674 |
| 2018-08-01 | $35.30 | $35.30 | $34.65 | $34.75 | $31.26 | 66,504 |
| 2018-07-31 | $34.45 | $35.48 | $34.35 | $35.25 | $31.71 | 93,084 |
| 2018-07-30 | $34.25 | $34.75 | $34.20 | $34.33 | $30.88 | 118,947 |
| 2018-07-27 | $34.95 | $35.20 | $34.20 | $34.40 | $30.95 | 118,770 |
| 2018-07-26 | $35.00 | $35.50 | $34.45 | $34.92 | $31.41 | 122,529 |
| 2018-07-25 | $34.85 | $34.95 | $34.35 | $34.95 | $31.44 | 78,036 |
| 2018-07-24 | $35.15 | $35.25 | $34.73 | $34.80 | $31.31 | 78,995 |
| 2018-07-23 | $35.35 | $35.50 | $34.85 | $35.05 | $31.53 | 60,979 |
| 2018-07-20 | $34.90 | $35.60 | $34.90 | $35.45 | $31.89 | 96,024 |
| 2018-07-19 | $34.45 | $35.10 | $34.30 | $35.00 | $31.49 | 60,401 |
| 2018-07-18 | $34.95 | $34.95 | $34.30 | $34.65 | $31.17 | 56,000 |
| 2018-07-17 | $35.05 | $35.25 | $34.95 | $35.10 | $31.58 | 42,166 |
| 2018-07-16 | $35.50 | $35.50 | $34.70 | $35.00 | $31.49 | 70,255 |
| 2018-07-13 | $35.25 | $35.70 | $35.25 | $35.45 | $31.89 | 36,916 |
| 2018-07-12 | $35.80 | $35.80 | $35.15 | $35.40 | $31.84 | 53,242 |
| 2018-07-11 | $35.75 | $35.95 | $35.55 | $35.55 | $31.98 | 59,665 |
| 2018-07-10 | $35.55 | $35.95 | $35.47 | $35.80 | $32.20 | 70,230 |
| 2018-07-09 | $35.65 | $35.99 | $35.35 | $35.50 | $31.93 | 51,030 |
| 2018-07-06 | $35.10 | $35.70 | $35.05 | $35.60 | $32.02 | 53,810 |
| 2018-07-05 | $34.50 | $35.10 | $34.25 | $35.05 | $31.53 | 79,218 |
| 2018-07-03 | $34.60 | $35.20 | $34.30 | $34.35 | $30.90 | 61,000 |
| 2018-07-02 | $33.95 | $34.55 | $33.95 | $34.55 | $31.08 | 70,435 |
| 2018-06-29 | $34.05 | $34.50 | $33.95 | $34.20 | $30.77 | 75,125 |
| 2018-06-28 | $34.20 | $34.35 | $33.80 | $34.10 | $30.53 | 51,490 |
| 2018-06-27 | $34.60 | $34.80 | $34.25 | $34.25 | $30.66 | 68,523 |
| 2018-06-26 | $34.70 | $35.30 | $34.50 | $34.70 | $31.07 | 155,054 |
| 2018-06-25 | $34.85 | $35.10 | $34.40 | $34.65 | $31.02 | 89,245 |
| 2018-06-22 | $35.15 | $35.70 | $34.45 | $35.00 | $31.33 | 234,224 |
| 2018-06-21 | $35.20 | $35.45 | $34.70 | $34.85 | $31.20 | 70,668 |
| 2018-06-20 | $35.00 | $35.40 | $34.70 | $35.15 | $31.47 | 72,596 |
| 2018-06-19 | $35.05 | $35.35 | $34.75 | $34.75 | $31.11 | 92,560 |
| 2018-06-18 | $34.90 | $35.60 | $34.55 | $35.25 | $31.56 | 90,663 |
| 2018-06-15 | $34.35 | $35.25 | $34.00 | $35.20 | $31.51 | 230,059 |
| 2018-06-14 | $34.15 | $34.58 | $34.00 | $34.45 | $30.84 | 77,896 |
| 2018-06-13 | $33.40 | $34.17 | $33.33 | $34.10 | $30.53 | 99,865 |
| 2018-06-12 | $33.60 | $33.60 | $32.92 | $33.40 | $29.90 | 172,487 |
| 2018-06-11 | $33.95 | $34.00 | $33.40 | $33.65 | $30.13 | 107,468 |
| 2018-06-08 | $33.55 | $34.00 | $33.40 | $33.90 | $30.35 | 92,110 |
| 2018-06-07 | $33.45 | $33.70 | $33.30 | $33.60 | $30.08 | 81,415 |
| 2018-06-06 | $33.15 | $33.45 | $32.90 | $33.40 | $29.90 | 103,632 |
| 2018-06-05 | $33.00 | $33.10 | $32.60 | $33.05 | $29.59 | 92,928 |
| 2018-06-04 | $33.55 | $34.05 | $32.60 | $32.95 | $29.50 | 160,100 |
| 2018-06-01 | $32.55 | $33.60 | $32.50 | $33.55 | $30.04 | 175,184 |
| 2018-05-31 | $32.80 | $32.80 | $32.10 | $32.30 | $28.92 | 202,577 |
| 2018-05-30 | $32.30 | $32.90 | $32.30 | $32.70 | $29.27 | 227,520 |
| 2018-05-29 | $32.65 | $32.85 | $32.10 | $32.20 | $28.83 | 109,750 |
| 2018-05-25 | $32.30 | $32.85 | $32.05 | $32.85 | $29.41 | 139,142 |
| 2018-05-24 | $32.20 | $32.75 | $32.10 | $32.50 | $29.10 | 193,519 |
| 2018-05-23 | $32.55 | $32.55 | $31.98 | $32.35 | $28.96 | 122,832 |
| 2018-05-22 | $32.75 | $33.00 | $32.70 | $32.75 | $29.32 | 122,752 |
| 2018-05-21 | $32.30 | $32.95 | $32.20 | $32.80 | $29.36 | 102,841 |
| 2018-05-18 | $32.55 | $32.65 | $32.05 | $32.30 | $28.92 | 104,299 |
| 2018-05-17 | $31.85 | $32.55 | $31.85 | $32.45 | $29.05 | 131,257 |
| 2018-05-16 | $31.35 | $31.95 | $31.35 | $31.80 | $28.47 | 138,617 |
| 2018-05-15 | $31.10 | $31.55 | $31.05 | $31.30 | $28.02 | 62,054 |
| 2018-05-14 | $31.35 | $31.85 | $31.20 | $31.30 | $28.02 | 123,745 |
| 2018-05-11 | $31.15 | $31.45 | $31.00 | $31.30 | $28.02 | 67,182 |
| 2018-05-10 | $31.45 | $31.45 | $30.85 | $31.00 | $27.75 | 179,721 |
| 2018-05-09 | $31.05 | $31.85 | $31.05 | $31.38 | $28.09 | 44,242 |
| 2018-05-08 | $31.75 | $32.75 | $29.86 | $31.33 | $28.05 | 214,521 |
| 2018-05-07 | $33.20 | $33.90 | $32.65 | $33.65 | $30.13 | 86,216 |
| 2018-05-04 | $31.95 | $33.20 | $31.95 | $33.10 | $29.63 | 67,301 |
| 2018-05-03 | $32.10 | $32.20 | $31.70 | $32.10 | $28.74 | 65,410 |
| 2018-05-02 | $32.45 | $32.50 | $31.95 | $32.30 | $28.92 | 51,681 |
| 2018-05-01 | $32.60 | $32.60 | $31.85 | $32.40 | $29.01 | 60,661 |
| 2018-04-30 | $32.55 | $32.90 | $32.35 | $32.65 | $29.23 | 71,024 |
| 2018-04-27 | $32.85 | $33.15 | $32.45 | $32.55 | $29.14 | 36,803 |
| 2018-04-26 | $32.75 | $33.00 | $32.45 | $32.75 | $29.32 | 95,733 |
| 2018-04-25 | $32.55 | $32.85 | $32.05 | $32.70 | $29.27 | 114,133 |
| 2018-04-24 | $32.85 | $33.20 | $32.30 | $32.50 | $29.10 | 93,595 |
| 2018-04-23 | $33.20 | $33.35 | $32.70 | $32.70 | $29.27 | 81,553 |
| 2018-04-20 | $33.60 | $33.70 | $32.95 | $33.05 | $29.59 | 46,127 |
| 2018-04-19 | $33.60 | $34.83 | $33.26 | $33.75 | $30.21 | 130,249 |
| 2018-04-18 | $33.70 | $34.15 | $33.40 | $33.70 | $30.17 | 61,131 |
| 2018-04-17 | $33.45 | $33.95 | $33.40 | $33.70 | $30.17 | 92,983 |
| 2018-04-16 | $32.75 | $33.30 | $32.40 | $33.25 | $29.77 | 68,200 |
| 2018-04-13 | $32.75 | $32.75 | $32.25 | $32.50 | $29.10 | 35,972 |
| 2018-04-12 | $32.50 | $32.85 | $32.20 | $32.60 | $29.19 | 85,279 |
| 2018-04-11 | $32.75 | $32.95 | $31.80 | $32.40 | $29.01 | 93,212 |
| 2018-04-10 | $33.00 | $33.20 | $32.80 | $33.00 | $29.54 | 68,786 |
| 2018-04-09 | $32.75 | $33.05 | $32.40 | $32.65 | $29.23 | 74,116 |
| 2018-04-06 | $32.65 | $33.05 | $32.39 | $32.55 | $29.14 | 76,240 |
| 2018-04-05 | $32.90 | $33.15 | $32.65 | $32.90 | $29.45 | 59,103 |
| 2018-04-04 | $31.80 | $32.85 | $31.80 | $32.80 | $29.36 | 161,225 |
| 2018-04-03 | $32.40 | $32.70 | $32.00 | $32.10 | $28.74 | 182,833 |
| 2018-04-02 | $32.95 | $33.15 | $32.00 | $32.20 | $28.83 | 104,577 |
| 2018-03-29 | $32.75 | $33.20 | $32.75 | $33.10 | $29.63 | 135,442 |
| 2018-03-28 | $32.75 | $33.15 | $32.50 | $32.70 | $29.13 | 51,664 |
| 2018-03-27 | $33.10 | $33.30 | $32.50 | $32.80 | $29.22 | 96,355 |
| 2018-03-26 | $32.90 | $33.05 | $32.30 | $33.00 | $29.40 | 124,441 |
| 2018-03-23 | $33.90 | $33.90 | $32.35 | $32.45 | $28.91 | 161,517 |
| 2018-03-22 | $34.55 | $34.85 | $33.85 | $33.90 | $30.20 | 74,736 |
| 2018-03-21 | $35.05 | $35.05 | $34.55 | $34.70 | $30.91 | 81,542 |
| 2018-03-20 | $34.85 | $35.10 | $34.55 | $35.10 | $31.27 | 104,998 |
| 2018-03-19 | $35.45 | $35.45 | $34.20 | $34.75 | $30.96 | 112,111 |
| 2018-03-16 | $35.25 | $35.55 | $34.85 | $35.45 | $31.58 | 338,294 |
| 2018-03-15 | $36.00 | $36.25 | $35.15 | $35.25 | $31.40 | 77,957 |
| 2018-03-14 | $36.50 | $36.50 | $35.90 | $36.00 | $32.07 | 104,549 |
| 2018-03-13 | $37.05 | $37.20 | $36.20 | $36.30 | $32.34 | 63,917 |
| 2018-03-12 | $36.60 | $37.05 | $36.45 | $37.05 | $33.00 | 74,321 |
| 2018-03-09 | $36.30 | $36.86 | $35.80 | $36.65 | $32.65 | 96,427 |
| 2018-03-08 | $36.80 | $36.90 | $35.65 | $36.00 | $32.07 | 62,194 |
| 2018-03-07 | $36.05 | $36.80 | $36.05 | $36.70 | $32.69 | 105,487 |
| 2018-03-06 | $36.00 | $36.50 | $35.60 | $36.40 | $32.43 | 116,052 |
| 2018-03-05 | $35.45 | $36.10 | $35.05 | $35.90 | $31.98 | 183,718 |
| 2018-03-02 | $35.05 | $35.55 | $35.05 | $35.45 | $31.58 | 87,544 |
| 2018-03-01 | $35.00 | $35.60 | $34.50 | $35.35 | $31.49 | 128,191 |
| 2018-02-28 | $35.15 | $35.85 | $35.05 | $35.05 | $31.22 | 136,278 |
| 2018-02-27 | $35.05 | $35.95 | $35.05 | $35.05 | $31.22 | 201,650 |
| 2018-02-26 | $35.15 | $35.30 | $34.85 | $35.05 | $31.22 | 134,285 |
| 2018-02-23 | $34.95 | $35.25 | $34.65 | $35.00 | $31.18 | 160,285 |
| 2018-02-22 | $35.60 | $35.80 | $34.80 | $34.90 | $31.09 | 131,517 |
| 2018-02-21 | $35.50 | $36.20 | $35.35 | $35.45 | $31.58 | 92,252 |
| 2018-02-20 | $35.95 | $36.85 | $34.85 | $35.40 | $31.53 | 195,955 |
| 2018-02-16 | $36.00 | $36.35 | $35.80 | $36.00 | $32.07 | 209,912 |
| 2018-02-15 | $34.50 | $36.90 | $33.30 | $36.00 | $32.07 | 316,772 |
| 2018-02-14 | $31.05 | $31.90 | $30.75 | $31.80 | $28.33 | 84,885 |
| 2018-02-13 | $31.15 | $31.65 | $31.15 | $31.30 | $27.88 | 92,653 |
| 2018-02-12 | $31.70 | $31.78 | $31.10 | $31.30 | $27.88 | 135,778 |
| 2018-02-09 | $31.95 | $32.00 | $31.15 | $31.75 | $28.28 | 107,415 |
| 2018-02-08 | $31.65 | $32.00 | $31.15 | $31.60 | $28.15 | 114,930 |
| 2018-02-07 | $31.10 | $31.55 | $30.50 | $31.45 | $28.02 | 144,012 |
| 2018-02-06 | $30.80 | $31.55 | $30.35 | $31.20 | $27.79 | 235,316 |
| 2018-02-05 | $33.15 | $33.25 | $31.45 | $31.65 | $28.19 | 259,324 |
| 2018-02-02 | $33.90 | $33.90 | $33.10 | $33.25 | $29.62 | 212,863 |
| 2018-02-01 | $34.05 | $34.10 | $33.50 | $34.00 | $30.29 | 140,367 |
| 2018-01-31 | $34.70 | $34.80 | $33.90 | $34.10 | $30.38 | 136,139 |
| 2018-01-30 | $34.35 | $34.55 | $33.95 | $34.50 | $30.73 | 70,745 |
| 2018-01-29 | $34.60 | $35.00 | $34.50 | $34.55 | $30.78 | 78,184 |
| 2018-01-26 | $34.30 | $34.65 | $33.92 | $34.65 | $30.87 | 110,557 |
| 2018-01-25 | $34.00 | $34.40 | $33.80 | $34.20 | $30.47 | 155,970 |
| 2018-01-24 | $34.15 | $34.50 | $33.65 | $33.70 | $30.02 | 197,157 |
| 2018-01-23 | $34.85 | $35.15 | $32.56 | $34.10 | $30.38 | 145,786 |
| 2018-01-22 | $33.10 | $35.03 | $32.80 | $34.75 | $30.96 | 129,977 |
| 2018-01-19 | $32.95 | $33.60 | $32.45 | $33.15 | $29.53 | 155,303 |
| 2018-01-18 | $33.65 | $33.65 | $32.90 | $32.95 | $29.35 | 86,907 |
| 2018-01-17 | $33.20 | $33.75 | $33.10 | $33.60 | $29.93 | 140,580 |
| 2018-01-16 | $32.90 | $33.50 | $32.70 | $33.15 | $29.53 | 183,607 |
| 2018-01-12 | $32.90 | $32.95 | $32.45 | $32.65 | $29.09 | 136,222 |
| 2018-01-11 | $32.20 | $33.15 | $32.05 | $32.75 | $29.17 | 115,020 |
| 2018-01-10 | $31.75 | $32.20 | $31.72 | $32.05 | $28.55 | 114,771 |
| 2018-01-09 | $32.05 | $32.23 | $31.90 | $31.95 | $28.46 | 134,893 |
| 2018-01-08 | $31.45 | $32.10 | $31.00 | $32.00 | $28.51 | 169,682 |
| 2018-01-05 | $31.90 | $32.35 | $31.25 | $31.50 | $28.06 | 101,589 |
| 2018-01-04 | $31.70 | $32.05 | $31.45 | $31.85 | $28.37 | 87,589 |
| 2018-01-03 | $31.70 | $32.00 | $31.40 | $31.50 | $28.06 | 117,083 |
| 2018-01-02 | $31.20 | $31.75 | $31.00 | $31.65 | $28.19 | 112,890 |
| 2017-12-29 | $31.80 | $31.80 | $31.15 | $31.15 | $27.75 | 93,889 |
| 2017-12-28 | $31.65 | $32.25 | $31.60 | $31.90 | $28.27 | 69,379 |
| 2017-12-27 | $32.10 | $32.40 | $31.65 | $31.65 | $28.05 | 54,088 |
| 2017-12-26 | $31.90 | $32.30 | $31.75 | $31.95 | $28.31 | 51,053 |
| 2017-12-22 | $32.10 | $32.15 | $31.70 | $31.85 | $28.22 | 67,659 |
| 2017-12-21 | $32.25 | $33.25 | $32.05 | $32.05 | $28.40 | 125,844 |
| 2017-12-20 | $31.80 | $32.30 | $31.35 | $32.05 | $28.40 | 74,810 |
| 2017-12-19 | $32.15 | $32.50 | $31.65 | $31.75 | $28.13 | 109,338 |
| 2017-12-18 | $32.00 | $32.50 | $31.15 | $32.10 | $28.44 | 104,374 |
| 2017-12-15 | $31.55 | $32.60 | $31.50 | $31.85 | $28.22 | 406,430 |
| 2017-12-14 | $32.40 | $32.55 | $31.40 | $31.40 | $27.82 | 120,234 |
| 2017-12-13 | $32.35 | $32.80 | $32.16 | $32.25 | $28.58 | 113,602 |
| 2017-12-12 | $32.60 | $32.95 | $32.30 | $32.45 | $28.75 | 128,527 |
| 2017-12-11 | $32.70 | $33.00 | $31.36 | $32.50 | $28.80 | 124,758 |
| 2017-12-08 | $32.40 | $32.80 | $32.10 | $32.70 | $28.98 | 167,457 |
| 2017-12-07 | $31.45 | $32.55 | $31.45 | $32.30 | $28.62 | 150,154 |
| 2017-12-06 | $31.30 | $32.00 | $30.90 | $31.55 | $27.96 | 171,226 |
| 2017-12-05 | $31.70 | $31.83 | $30.80 | $31.30 | $27.74 | 214,806 |
| 2017-12-04 | $31.85 | $32.15 | $31.60 | $31.85 | $28.22 | 139,917 |
| 2017-12-01 | $32.35 | $32.65 | $31.10 | $31.45 | $27.87 | 196,002 |
| 2017-11-30 | $32.30 | $32.75 | $32.20 | $32.30 | $28.62 | 128,463 |
| 2017-11-29 | $31.40 | $32.40 | $31.40 | $32.20 | $28.53 | 177,664 |
| 2017-11-28 | $30.60 | $31.30 | $30.50 | $31.25 | $27.69 | 155,183 |
| 2017-11-27 | $30.65 | $30.75 | $30.35 | $30.45 | $26.98 | 107,918 |
| 2017-11-24 | $30.20 | $30.63 | $30.10 | $30.60 | $27.12 | 50,847 |
| 2017-11-22 | $30.10 | $30.90 | $29.95 | $30.25 | $26.81 | 150,151 |
| 2017-11-21 | $30.00 | $30.50 | $29.75 | $29.85 | $26.45 | 158,705 |
| 2017-11-20 | $29.85 | $30.45 | $29.85 | $30.05 | $26.63 | 132,410 |
| 2017-11-17 | $30.00 | $30.50 | $29.90 | $30.00 | $26.58 | 142,782 |
| 2017-11-16 | $30.25 | $30.85 | $30.05 | $30.15 | $26.72 | 119,536 |
| 2017-11-15 | $30.25 | $30.55 | $29.95 | $30.00 | $26.58 | 78,843 |
| 2017-11-14 | $29.85 | $30.65 | $29.85 | $30.45 | $26.98 | 106,238 |
| 2017-11-13 | $30.45 | $30.55 | $29.60 | $30.10 | $26.67 | 161,330 |
| 2017-11-10 | $31.00 | $31.31 | $30.53 | $30.55 | $27.07 | 118,631 |
| 2017-11-09 | $30.85 | $31.45 | $30.60 | $31.00 | $27.47 | 127,742 |
| 2017-11-08 | $31.10 | $32.10 | $30.65 | $31.03 | $27.49 | 282,703 |
| 2017-11-07 | $36.05 | $36.65 | $34.23 | $34.30 | $30.39 | 149,469 |
| 2017-11-06 | $36.70 | $37.10 | $36.20 | $36.70 | $32.52 | 86,005 |
| 2017-11-03 | $37.15 | $37.30 | $36.75 | $36.75 | $32.56 | 99,553 |
| 2017-11-02 | $37.45 | $38.00 | $36.95 | $37.18 | $32.94 | 85,910 |
| 2017-11-01 | $37.60 | $37.90 | $37.00 | $37.35 | $33.10 | 83,423 |
| 2017-10-31 | $36.90 | $37.65 | $36.70 | $37.45 | $33.19 | 131,717 |
| 2017-10-30 | $36.85 | $36.95 | $36.25 | $36.65 | $32.48 | 77,947 |
| 2017-10-27 | $36.85 | $37.15 | $36.40 | $36.90 | $32.70 | 68,673 |
| 2017-10-26 | $36.60 | $37.30 | $36.55 | $36.80 | $32.61 | 79,463 |
| 2017-10-25 | $36.70 | $36.75 | $35.63 | $36.50 | $32.34 | 95,479 |
| 2017-10-24 | $36.85 | $37.30 | $36.65 | $36.65 | $32.48 | 126,379 |
| 2017-10-23 | $36.85 | $37.10 | $36.15 | $36.60 | $32.43 | 104,536 |
| 2017-10-20 | $36.15 | $37.00 | $36.05 | $36.85 | $32.65 | 99,630 |
| 2017-10-19 | $35.80 | $36.10 | $35.40 | $35.85 | $31.77 | 77,029 |
| 2017-10-18 | $36.25 | $36.69 | $35.90 | $35.90 | $31.81 | 72,896 |
| 2017-10-17 | $36.60 | $37.35 | $36.05 | $36.25 | $32.12 | 147,623 |
| 2017-10-16 | $35.80 | $36.70 | $35.70 | $36.60 | $32.43 | 104,899 |
| 2017-10-13 | $35.80 | $36.10 | $35.57 | $35.90 | $31.81 | 55,224 |
| 2017-10-12 | $35.25 | $35.90 | $35.25 | $35.60 | $31.55 | 64,215 |
| 2017-10-11 | $34.75 | $35.50 | $34.65 | $35.30 | $31.28 | 93,828 |
| 2017-10-10 | $34.40 | $35.00 | $34.30 | $34.60 | $30.66 | 71,949 |
| 2017-10-09 | $35.20 | $35.61 | $33.90 | $34.10 | $30.22 | 132,934 |
| 2017-10-06 | $35.25 | $35.55 | $33.96 | $35.40 | $31.37 | 114,411 |
| 2017-10-05 | $34.95 | $35.85 | $34.90 | $35.40 | $31.37 | 124,726 |
| 2017-10-04 | $35.05 | $35.05 | $34.65 | $34.80 | $30.84 | 101,234 |
| 2017-10-03 | $34.60 | $35.00 | $34.43 | $34.95 | $30.97 | 97,878 |
| 2017-10-02 | $34.40 | $34.70 | $34.00 | $34.65 | $30.70 | 94,269 |
| 2017-09-29 | $34.45 | $34.45 | $33.50 | $34.25 | $30.35 | 106,500 |
| 2017-09-28 | $34.45 | $34.55 | $34.00 | $34.55 | $30.47 | 135,366 |
| 2017-09-27 | $34.30 | $34.90 | $33.65 | $34.45 | $30.38 | 204,585 |
| 2017-09-26 | $33.80 | $34.30 | $33.13 | $34.15 | $30.12 | 121,645 |
| 2017-09-25 | $33.85 | $34.50 | $33.40 | $33.85 | $29.86 | 122,286 |
| 2017-09-22 | $33.70 | $34.05 | $33.50 | $33.95 | $29.94 | 106,712 |
| 2017-09-21 | $33.80 | $33.95 | $32.01 | $33.70 | $29.72 | 107,676 |
| 2017-09-20 | $33.50 | $34.25 | $33.25 | $33.90 | $29.90 | 146,792 |
| 2017-09-19 | $33.45 | $33.80 | $33.23 | $33.45 | $29.50 | 73,707 |
| 2017-09-18 | $33.30 | $33.65 | $32.85 | $33.50 | $29.55 | 94,053 |
| 2017-09-15 | $32.75 | $33.25 | $32.50 | $33.25 | $29.33 | 255,505 |
| 2017-09-14 | $31.90 | $32.80 | $31.80 | $32.70 | $28.84 | 80,399 |
| 2017-09-13 | $31.45 | $32.25 | $31.15 | $31.95 | $28.18 | 146,376 |
| 2017-09-12 | $31.40 | $31.60 | $31.20 | $31.45 | $27.74 | 80,989 |
| 2017-09-11 | $31.25 | $31.60 | $30.90 | $31.40 | $27.69 | 102,300 |
| 2017-09-08 | $31.65 | $31.65 | $30.85 | $31.00 | $27.34 | 84,300 |
| 2017-09-07 | $31.55 | $31.70 | $31.40 | $31.65 | $27.92 | 73,297 |
| 2017-09-06 | $31.45 | $31.70 | $31.20 | $31.55 | $27.83 | 145,245 |
| 2017-09-05 | $31.90 | $32.00 | $31.00 | $31.30 | $27.61 | 91,084 |
| 2017-09-01 | $31.85 | $31.95 | $31.55 | $31.85 | $28.09 | 86,267 |
| 2017-08-31 | $32.10 | $32.10 | $31.65 | $31.85 | $28.09 | 102,758 |
| 2017-08-30 | $31.70 | $32.10 | $31.50 | $32.05 | $28.27 | 81,028 |
| 2017-08-29 | $31.25 | $31.80 | $31.05 | $31.70 | $27.96 | 93,683 |
| 2017-08-28 | $31.35 | $31.45 | $30.90 | $31.40 | $27.69 | 80,955 |
| 2017-08-25 | $31.25 | $31.35 | $30.80 | $31.30 | $27.61 | 54,697 |
| 2017-08-24 | $31.70 | $31.70 | $31.03 | $31.15 | $27.47 | 65,579 |
| 2017-08-23 | $31.20 | $31.85 | $31.15 | $31.70 | $27.96 | 65,984 |
| 2017-08-22 | $31.35 | $31.70 | $31.05 | $31.35 | $27.65 | 78,273 |
| 2017-08-21 | $31.95 | $31.95 | $31.15 | $31.25 | $27.56 | 153,652 |
| 2017-08-18 | $32.00 | $32.36 | $31.95 | $32.05 | $28.27 | 90,601 |
| 2017-08-17 | $33.10 | $33.30 | $32.15 | $32.25 | $28.44 | 66,098 |
| 2017-08-16 | $33.65 | $34.05 | $33.20 | $33.25 | $29.33 | 79,666 |
| 2017-08-15 | $33.65 | $33.80 | $33.30 | $33.55 | $29.59 | 59,805 |
| 2017-08-14 | $32.90 | $33.75 | $32.75 | $33.60 | $29.64 | 62,329 |
| 2017-08-11 | $32.90 | $33.00 | $31.95 | $32.65 | $28.80 | 117,383 |
| 2017-08-10 | $32.80 | $33.15 | $32.75 | $33.00 | $29.11 | 78,375 |
| 2017-08-09 | $32.40 | $33.25 | $32.15 | $32.95 | $29.06 | 117,545 |
| 2017-08-08 | $32.50 | $33.15 | $32.00 | $32.60 | $28.75 | 116,888 |
| 2017-08-07 | $33.05 | $33.25 | $31.65 | $32.55 | $28.71 | 235,918 |
| 2017-08-04 | $32.85 | $34.95 | $32.75 | $34.00 | $29.99 | 104,827 |
| 2017-08-03 | $34.25 | $34.45 | $33.60 | $34.00 | $29.99 | 65,514 |
| 2017-08-02 | $34.50 | $34.65 | $34.15 | $34.25 | $30.21 | 54,508 |
| 2017-08-01 | $34.60 | $34.75 | $34.10 | $34.45 | $30.38 | 86,794 |
| 2017-07-31 | $34.50 | $34.60 | $34.05 | $34.45 | $30.38 | 73,742 |
| 2017-07-28 | $34.40 | $34.45 | $33.90 | $34.40 | $30.34 | 72,961 |
| 2017-07-27 | $34.40 | $34.84 | $34.05 | $34.45 | $30.38 | 57,174 |
| 2017-07-26 | $34.60 | $34.75 | $34.05 | $34.20 | $30.16 | 55,700 |
| 2017-07-25 | $34.15 | $34.85 | $34.00 | $34.60 | $30.52 | 60,500 |
| 2017-07-24 | $33.85 | $34.10 | $33.60 | $33.85 | $29.86 | 67,114 |
| 2017-07-21 | $34.85 | $34.85 | $33.70 | $33.85 | $29.86 | 65,150 |
| 2017-07-20 | $34.35 | $34.65 | $33.80 | $34.65 | $30.56 | 67,296 |
| 2017-07-19 | $33.45 | $34.40 | $33.45 | $34.35 | $30.30 | 67,186 |
| 2017-07-18 | $33.95 | $34.35 | $33.10 | $33.30 | $29.37 | 85,964 |
| 2017-07-17 | $33.45 | $33.80 | $33.40 | $33.75 | $29.77 | 72,695 |
| 2017-07-14 | $33.25 | $33.75 | $33.04 | $33.65 | $29.68 | 94,695 |
| 2017-07-13 | $33.35 | $33.70 | $32.85 | $33.25 | $29.33 | 81,190 |
| 2017-07-12 | $33.25 | $33.85 | $33.20 | $33.35 | $29.41 | 66,623 |
| 2017-07-11 | $34.00 | $34.25 | $32.90 | $32.95 | $29.06 | 135,929 |
| 2017-07-10 | $33.65 | $34.55 | $33.65 | $34.05 | $30.03 | 117,120 |
| 2017-07-07 | $33.55 | $33.85 | $33.15 | $33.75 | $29.77 | 73,202 |
| 2017-07-06 | $33.70 | $34.00 | $33.38 | $33.45 | $29.50 | 118,447 |
| 2017-07-05 | $34.20 | $34.40 | $33.50 | $33.90 | $29.90 | 87,859 |
| 2017-07-03 | $34.30 | $34.70 | $34.20 | $34.30 | $30.25 | 45,828 |
| 2017-06-30 | $33.85 | $34.35 | $33.60 | $34.15 | $30.12 | 77,832 |
| 2017-06-29 | $34.30 | $34.30 | $33.35 | $33.65 | $29.68 | 95,707 |
| 2017-06-28 | $34.10 | $34.60 | $34.00 | $34.40 | $30.20 | 110,000 |
| 2017-06-27 | $33.70 | $34.40 | $33.60 | $33.85 | $29.71 | 128,360 |
| 2017-06-26 | $33.55 | $34.00 | $33.40 | $33.70 | $29.58 | 112,779 |
| 2017-06-23 | $33.45 | $33.80 | $33.20 | $33.50 | $29.41 | 154,499 |
| 2017-06-22 | $33.40 | $33.52 | $33.00 | $33.30 | $29.23 | 118,576 |
| 2017-06-21 | $34.50 | $34.55 | $33.35 | $33.35 | $29.28 | 124,811 |
| 2017-06-20 | $35.55 | $35.55 | $34.45 | $34.45 | $30.24 | 89,389 |
| 2017-06-19 | $35.85 | $36.00 | $35.50 | $35.70 | $31.34 | 94,924 |
| 2017-06-16 | $36.50 | $36.50 | $35.40 | $35.70 | $31.34 | 190,464 |
| 2017-06-15 | $36.80 | $37.00 | $36.15 | $36.90 | $32.39 | 100,656 |
| 2017-06-14 | $37.15 | $37.35 | $36.80 | $37.00 | $32.48 | 80,942 |
| 2017-06-13 | $37.55 | $37.67 | $36.85 | $37.10 | $32.57 | 93,687 |
| 2017-06-12 | $37.95 | $38.05 | $36.98 | $37.50 | $32.92 | 372,374 |
| 2017-06-09 | $37.00 | $38.00 | $37.00 | $37.90 | $33.27 | 254,042 |
| 2017-06-08 | $36.15 | $37.10 | $35.75 | $37.05 | $32.52 | 133,535 |
| 2017-06-07 | $36.00 | $36.48 | $35.90 | $36.10 | $31.69 | 157,052 |
| 2017-06-06 | $35.95 | $36.25 | $35.20 | $36.10 | $31.69 | 182,931 |
| 2017-06-05 | $36.10 | $36.30 | $35.85 | $36.10 | $31.69 | 135,377 |
| 2017-06-02 | $35.55 | $36.30 | $35.50 | $36.10 | $31.69 | 127,870 |
| 2017-06-01 | $35.15 | $35.60 | $35.05 | $35.55 | $31.21 | 86,332 |
| 2017-05-31 | $35.10 | $35.20 | $34.85 | $35.10 | $30.81 | 226,141 |
| 2017-05-30 | $34.95 | $35.35 | $34.70 | $35.15 | $30.86 | 132,618 |
| 2017-05-26 | $35.20 | $35.30 | $34.80 | $35.05 | $30.77 | 78,757 |
| 2017-05-25 | $35.15 | $35.30 | $34.90 | $35.05 | $30.77 | 69,578 |
| 2017-05-24 | $34.75 | $35.10 | $34.61 | $35.00 | $30.72 | 101,155 |
| 2017-05-23 | $33.75 | $35.40 | $33.70 | $34.90 | $30.64 | 212,923 |
| 2017-05-22 | $34.15 | $34.30 | $33.75 | $33.75 | $29.63 | 92,499 |
| 2017-05-19 | $34.30 | $34.75 | $33.90 | $34.20 | $30.02 | 215,931 |
| 2017-05-18 | $33.65 | $34.45 | $33.58 | $34.30 | $30.11 | 143,996 |
| 2017-05-17 | $34.35 | $34.55 | $33.65 | $33.85 | $29.71 | 353,399 |
| 2017-05-16 | $34.15 | $34.75 | $34.00 | $34.65 | $30.42 | 206,026 |
| 2017-05-15 | $33.15 | $34.40 | $33.15 | $34.00 | $29.85 | 173,993 |
| 2017-05-12 | $32.85 | $33.15 | $32.70 | $33.15 | $29.10 | 106,971 |
| 2017-05-11 | $32.75 | $33.10 | $32.25 | $33.00 | $28.97 | 118,076 |
| 2017-05-10 | $32.15 | $33.15 | $31.93 | $32.75 | $28.75 | 222,667 |
| 2017-05-09 | $33.05 | $33.05 | $32.05 | $32.20 | $28.27 | 146,277 |
| 2017-05-08 | $32.90 | $33.35 | $32.75 | $32.90 | $28.88 | 199,851 |
| 2017-05-05 | $33.35 | $33.35 | $32.45 | $32.93 | $28.90 | 117,244 |
| 2017-05-04 | $34.00 | $34.70 | $32.05 | $33.40 | $29.32 | 473,707 |
| 2017-05-03 | $36.65 | $36.65 | $34.56 | $36.00 | $31.60 | 268,644 |
| 2017-05-02 | $36.80 | $37.10 | $36.55 | $36.70 | $32.22 | 104,054 |
| 2017-05-01 | $37.55 | $37.55 | $36.55 | $36.95 | $32.44 | 125,360 |
| 2017-04-28 | $38.10 | $38.15 | $37.28 | $37.35 | $32.79 | 101,349 |
| 2017-04-27 | $37.85 | $38.23 | $37.25 | $37.95 | $33.31 | 247,619 |
| 2017-04-26 | $37.40 | $38.05 | $37.30 | $37.70 | $33.09 | 146,234 |
| 2017-04-25 | $37.60 | $37.80 | $37.30 | $37.35 | $32.79 | 125,606 |
| 2017-04-24 | $38.05 | $38.05 | $37.25 | $37.40 | $32.83 | 121,945 |
| 2017-04-21 | $38.00 | $38.15 | $37.50 | $37.55 | $32.96 | 91,251 |
| 2017-04-20 | $37.85 | $38.25 | $37.70 | $38.20 | $33.53 | 90,287 |
| 2017-04-19 | $38.30 | $38.35 | $37.50 | $37.65 | $33.05 | 70,407 |
| 2017-04-18 | $37.35 | $38.35 | $37.25 | $38.15 | $33.49 | 72,294 |
| 2017-04-17 | $37.25 | $37.50 | $37.00 | $37.40 | $32.83 | 127,781 |
| 2017-04-13 | $38.05 | $38.50 | $37.10 | $37.10 | $32.57 | 77,755 |
| 2017-04-12 | $38.75 | $38.85 | $37.95 | $38.00 | $33.36 | 82,722 |
| 2017-04-11 | $38.15 | $39.35 | $38.05 | $38.80 | $34.06 | 106,724 |
| 2017-04-10 | $37.40 | $38.55 | $37.30 | $38.30 | $33.62 | 132,045 |
| 2017-04-07 | $37.55 | $37.75 | $37.30 | $37.50 | $32.92 | 191,404 |
| 2017-04-06 | $37.40 | $37.80 | $37.30 | $37.70 | $33.09 | 93,102 |
| 2017-04-05 | $37.90 | $38.40 | $37.25 | $37.40 | $32.83 | 149,679 |
| 2017-04-04 | $37.30 | $38.10 | $37.20 | $37.90 | $33.27 | 117,166 |
| 2017-04-03 | $37.80 | $38.05 | $37.20 | $37.30 | $32.74 | 149,493 |
| 2017-03-31 | $37.75 | $38.35 | $37.75 | $37.90 | $33.27 | 242,917 |
| 2017-03-30 | $38.45 | $39.05 | $37.55 | $37.80 | $33.18 | 145,689 |
| 2017-03-29 | $38.35 | $39.20 | $38.35 | $38.75 | $33.87 | 103,301 |
| 2017-03-28 | $38.05 | $38.70 | $37.90 | $38.45 | $33.61 | 86,878 |
| 2017-03-27 | $38.05 | $38.65 | $37.40 | $38.25 | $33.44 | 97,413 |
| 2017-03-24 | $38.30 | $39.10 | $37.95 | $38.10 | $33.30 | 130,640 |
| 2017-03-23 | $38.30 | $38.75 | $37.90 | $38.20 | $33.39 | 90,896 |
| 2017-03-22 | $38.15 | $38.80 | $37.55 | $38.40 | $33.57 | 108,195 |
| 2017-03-21 | $38.85 | $39.10 | $38.00 | $38.15 | $33.35 | 112,472 |
| 2017-03-20 | $39.25 | $39.25 | $38.55 | $38.75 | $33.87 | 183,974 |
| 2017-03-17 | $38.40 | $39.25 | $37.70 | $39.25 | $34.31 | 346,307 |
| 2017-03-16 | $38.65 | $38.95 | $38.15 | $38.60 | $33.74 | 83,364 |
| 2017-03-15 | $38.90 | $39.00 | $38.15 | $38.55 | $33.70 | 102,117 |
| 2017-03-14 | $38.55 | $38.75 | $38.25 | $38.65 | $33.78 | 95,864 |
| 2017-03-13 | $37.75 | $38.85 | $37.75 | $38.70 | $33.83 | 141,697 |
| 2017-03-10 | $37.85 | $38.25 | $37.50 | $37.85 | $33.09 | 83,421 |
| 2017-03-09 | $37.50 | $38.20 | $37.06 | $37.60 | $32.87 | 89,477 |
| 2017-03-08 | $38.65 | $38.65 | $37.40 | $37.45 | $32.74 | 95,762 |
| 2017-03-07 | $38.55 | $39.10 | $38.45 | $38.50 | $33.65 | 85,289 |
| 2017-03-06 | $38.90 | $39.25 | $38.55 | $38.70 | $33.83 | 102,935 |
| 2017-03-03 | $38.95 | $39.65 | $38.60 | $38.95 | $34.05 | 86,986 |
| 2017-03-02 | $40.25 | $40.25 | $39.10 | $39.20 | $34.27 | 71,307 |
| 2017-03-01 | $39.80 | $40.85 | $39.75 | $40.40 | $35.31 | 94,870 |
| 2017-02-28 | $39.95 | $40.65 | $39.45 | $39.55 | $34.57 | 201,191 |
| 2017-02-27 | $39.85 | $40.25 | $39.35 | $40.10 | $35.05 | 105,680 |
| 2017-02-24 | $39.85 | $40.20 | $39.70 | $39.90 | $34.88 | 90,297 |
| 2017-02-23 | $39.50 | $40.50 | $39.00 | $40.25 | $35.18 | 201,932 |
| 2017-02-22 | $39.90 | $40.05 | $39.10 | $39.35 | $34.40 | 135,401 |
| 2017-02-21 | $40.20 | $40.60 | $40.00 | $40.00 | $34.97 | 121,852 |
| 2017-02-17 | $40.50 | $40.95 | $39.95 | $40.05 | $35.01 | 153,125 |
| 2017-02-16 | $39.40 | $41.45 | $38.47 | $39.95 | $34.92 | 375,254 |
| 2017-02-15 | $37.50 | $38.75 | $37.42 | $38.55 | $33.70 | 99,973 |
| 2017-02-14 | $37.40 | $38.00 | $37.15 | $37.75 | $33.00 | 78,783 |
| 2017-02-13 | $37.85 | $38.45 | $37.40 | $37.55 | $32.82 | 82,158 |
| 2017-02-10 | $38.30 | $38.75 | $37.60 | $37.95 | $33.17 | 91,934 |
| 2017-02-09 | $37.50 | $38.40 | $37.50 | $38.30 | $33.48 | 131,814 |
| 2017-02-08 | $37.35 | $37.90 | $37.20 | $37.50 | $32.78 | 106,293 |
| 2017-02-07 | $37.25 | $37.80 | $36.85 | $37.30 | $32.60 | 153,657 |
| 2017-02-06 | $37.40 | $37.55 | $36.85 | $37.20 | $32.52 | 99,491 |
| 2017-02-03 | $37.85 | $38.00 | $37.05 | $37.20 | $32.52 | 135,598 |
| 2017-02-02 | $37.40 | $37.90 | $37.20 | $37.55 | $32.82 | 125,456 |
| 2017-02-01 | $37.90 | $37.90 | $37.33 | $37.50 | $32.78 | 93,031 |
| 2017-01-31 | $37.05 | $37.90 | $37.05 | $37.75 | $33.00 | 141,962 |
| 2017-01-30 | $37.50 | $37.60 | $37.05 | $37.15 | $32.47 | 89,842 |
| 2017-01-27 | $37.40 | $37.95 | $37.15 | $37.75 | $33.00 | 110,243 |
| 2017-01-26 | $37.85 | $38.42 | $37.25 | $37.35 | $32.65 | 107,270 |
| 2017-01-25 | $38.15 | $38.75 | $37.55 | $37.95 | $33.17 | 175,131 |
| 2017-01-24 | $36.90 | $37.50 | $36.55 | $37.40 | $32.69 | 268,958 |
| 2017-01-23 | $37.05 | $37.45 | $36.70 | $36.80 | $32.17 | 189,838 |
| 2017-01-20 | $36.50 | $37.60 | $36.45 | $37.05 | $32.39 | 254,972 |
| 2017-01-19 | $37.80 | $38.00 | $36.70 | $36.75 | $32.12 | 180,290 |
| 2017-01-18 | $38.30 | $38.85 | $37.40 | $37.80 | $33.04 | 114,679 |
| 2017-01-17 | $38.45 | $38.67 | $37.85 | $38.30 | $33.48 | 131,028 |
| 2017-01-13 | $38.95 | $39.85 | $38.10 | $38.50 | $33.65 | 135,899 |
| 2017-01-12 | $40.05 | $40.10 | $39.15 | $39.50 | $34.53 | 83,564 |
| 2017-01-11 | $40.55 | $40.58 | $40.00 | $40.20 | $35.14 | 109,925 |
| 2017-01-10 | $41.00 | $41.85 | $40.60 | $40.85 | $35.71 | 151,106 |
| 2017-01-09 | $39.00 | $41.50 | $39.00 | $41.10 | $35.93 | 145,385 |
| 2017-01-06 | $40.20 | $40.20 | $38.75 | $39.15 | $34.22 | 251,182 |
| 2017-01-05 | $42.30 | $43.00 | $39.80 | $40.05 | $35.01 | 225,450 |
| 2017-01-04 | $42.90 | $43.50 | $42.40 | $42.55 | $37.19 | 246,247 |
| 2017-01-03 | $44.40 | $44.45 | $43.00 | $43.30 | $37.85 | 180,635 |
| 2016-12-30 | $43.85 | $44.75 | $43.70 | $44.70 | $39.07 | 103,978 |
| 2016-12-29 | $44.05 | $44.45 | $43.80 | $43.90 | $38.37 | 114,917 |
| 2016-12-28 | $44.10 | $44.20 | $43.70 | $44.15 | $38.45 | 103,212 |
| 2016-12-27 | $44.10 | $44.45 | $43.85 | $44.10 | $38.41 | 57,597 |
| 2016-12-23 | $43.45 | $44.20 | $42.90 | $44.20 | $38.50 | 93,432 |
| 2016-12-22 | $44.00 | $44.15 | $43.25 | $43.60 | $37.97 | 68,195 |
| 2016-12-21 | $44.55 | $44.85 | $43.95 | $44.00 | $38.32 | 134,235 |
| 2016-12-20 | $43.45 | $44.90 | $43.00 | $44.80 | $39.02 | 147,973 |
| 2016-12-19 | $42.70 | $44.30 | $41.75 | $43.45 | $37.84 | 185,156 |
| 2016-12-16 | $41.30 | $42.93 | $40.90 | $42.45 | $36.97 | 453,836 |
| 2016-12-15 | $41.20 | $41.70 | $40.80 | $41.40 | $36.06 | 265,698 |
| 2016-12-14 | $41.50 | $41.75 | $40.95 | $41.25 | $35.93 | 73,308 |
| 2016-12-13 | $41.85 | $41.90 | $40.95 | $41.50 | $36.14 | 280,757 |
| 2016-12-12 | $41.80 | $42.05 | $41.55 | $41.70 | $36.32 | 133,117 |
| 2016-12-09 | $42.00 | $42.20 | $41.50 | $41.80 | $36.41 | 193,650 |
| 2016-12-08 | $41.30 | $42.95 | $40.76 | $42.25 | $36.80 | 230,000 |
| 2016-12-07 | $41.40 | $41.75 | $40.84 | $41.30 | $35.97 | 163,196 |
| 2016-12-06 | $40.75 | $41.86 | $39.51 | $41.35 | $36.01 | 213,337 |
| 2016-12-05 | $39.15 | $40.45 | $39.15 | $40.45 | $35.23 | 134,932 |
| 2016-12-02 | $39.70 | $39.95 | $38.85 | $39.25 | $34.18 | 118,469 |
| 2016-12-01 | $39.40 | $40.15 | $39.25 | $39.80 | $34.66 | 117,788 |
| 2016-11-30 | $39.05 | $39.70 | $38.95 | $39.35 | $34.27 | 112,355 |
| 2016-11-29 | $38.45 | $39.15 | $38.20 | $38.90 | $33.88 | 261,721 |
| 2016-11-28 | $40.05 | $40.45 | $38.08 | $38.25 | $33.31 | 182,823 |
| 2016-11-25 | $39.00 | $40.75 | $38.70 | $40.30 | $35.10 | 179,239 |
| 2016-11-23 | $38.85 | $39.00 | $38.35 | $38.80 | $33.79 | 105,367 |
| 2016-11-22 | $38.30 | $39.00 | $37.96 | $39.00 | $33.97 | 148,261 |
| 2016-11-21 | $39.00 | $39.00 | $37.15 | $38.20 | $33.27 | 127,620 |
| 2016-11-18 | $38.60 | $39.65 | $36.56 | $39.00 | $33.97 | 295,535 |
| 2016-11-17 | $36.75 | $38.60 | $36.75 | $38.50 | $33.53 | 180,709 |
| 2016-11-16 | $37.30 | $37.35 | $36.50 | $36.90 | $32.14 | 142,664 |
| 2016-11-15 | $35.25 | $37.47 | $35.25 | $37.30 | $32.49 | 222,435 |
| 2016-11-14 | $35.40 | $35.50 | $34.75 | $35.25 | $30.70 | 258,441 |
| 2016-11-11 | $34.60 | $35.25 | $34.10 | $35.15 | $30.61 | 216,000 |
| 2016-11-10 | $35.85 | $36.00 | $34.10 | $34.50 | $30.05 | 213,394 |
| 2016-11-09 | $35.95 | $36.60 | $35.00 | $35.65 | $31.05 | 202,917 |
| 2016-11-08 | $38.50 | $38.50 | $36.00 | $36.65 | $31.92 | 262,480 |
| 2016-11-07 | $38.40 | $39.20 | $38.20 | $38.85 | $33.84 | 134,938 |
| 2016-11-04 | $38.10 | $38.45 | $37.53 | $38.20 | $33.27 | 69,467 |
| 2016-11-03 | $39.00 | $39.20 | $37.95 | $38.10 | $33.18 | 71,008 |
| 2016-11-02 | $38.90 | $39.20 | $38.60 | $38.95 | $33.92 | 96,008 |
| 2016-11-01 | $38.05 | $39.45 | $37.95 | $39.15 | $34.10 | 98,871 |
| 2016-10-31 | $37.60 | $38.15 | $37.10 | $38.05 | $33.14 | 107,612 |
| 2016-10-28 | $37.75 | $38.10 | $37.25 | $37.35 | $32.53 | 41,622 |
| 2016-10-27 | $38.00 | $38.05 | $37.35 | $37.75 | $32.88 | 45,640 |
| 2016-10-26 | $38.05 | $38.35 | $37.55 | $37.65 | $32.79 | 59,010 |
| 2016-10-25 | $38.05 | $38.70 | $38.05 | $38.35 | $33.40 | 86,824 |
| 2016-10-24 | $37.25 | $38.35 | $37.00 | $38.30 | $33.36 | 77,935 |
| 2016-10-21 | $36.75 | $37.20 | $36.40 | $37.05 | $32.27 | 36,477 |
| 2016-10-20 | $36.70 | $37.15 | $36.60 | $36.95 | $32.18 | 55,293 |
| 2016-10-19 | $36.20 | $36.95 | $35.80 | $36.80 | $32.05 | 90,060 |
| 2016-10-18 | $36.65 | $36.65 | $35.90 | $36.05 | $31.40 | 68,249 |
| 2016-10-17 | $36.55 | $36.85 | $36.15 | $36.20 | $31.53 | 63,191 |
| 2016-10-14 | $37.25 | $37.28 | $36.35 | $36.70 | $31.96 | 92,451 |
| 2016-10-13 | $37.05 | $37.45 | $36.70 | $37.15 | $32.36 | 86,528 |
| 2016-10-12 | $37.45 | $37.95 | $37.00 | $37.40 | $32.57 | 61,371 |
| 2016-10-11 | $37.10 | $37.50 | $36.50 | $37.45 | $32.62 | 90,254 |
| 2016-10-10 | $35.90 | $37.30 | $35.85 | $37.25 | $32.44 | 85,538 |
| 2016-10-07 | $36.18 | $36.23 | $35.39 | $35.79 | $31.17 | 70,231 |
| 2016-10-06 | $35.58 | $36.32 | $35.58 | $36.15 | $31.48 | 56,140 |
| 2016-10-05 | $36.03 | $36.03 | $35.52 | $35.69 | $31.08 | 122,587 |
| 2016-10-04 | $35.75 | $36.23 | $35.59 | $35.76 | $31.15 | 56,334 |
| 2016-10-03 | $36.02 | $36.19 | $35.60 | $35.78 | $31.16 | 121,215 |
| 2016-09-30 | $35.00 | $36.48 | $34.98 | $36.18 | $31.51 | 155,083 |
| 2016-09-29 | $34.98 | $35.22 | $34.51 | $34.88 | $30.38 | 102,358 |
| 2016-09-28 | $34.99 | $35.76 | $34.65 | $35.16 | $30.49 | 119,108 |
| 2016-09-27 | $34.68 | $35.53 | $34.61 | $35.01 | $30.36 | 199,911 |
| 2016-09-26 | $35.43 | $36.95 | $34.25 | $34.79 | $30.17 | 647,324 |
| 2016-09-23 | $34.85 | $35.07 | $34.48 | $34.74 | $30.12 | 78,978 |
| 2016-09-22 | $34.98 | $35.01 | $34.31 | $34.96 | $30.31 | 106,169 |
| 2016-09-21 | $34.54 | $35.73 | $34.13 | $34.72 | $30.11 | 146,825 |
| 2016-09-20 | $35.11 | $35.18 | $34.24 | $34.40 | $29.83 | 90,226 |
| 2016-09-19 | $35.32 | $35.43 | $34.72 | $34.90 | $30.26 | 159,907 |
| 2016-09-16 | $35.93 | $36.01 | $35.00 | $35.20 | $30.52 | 178,208 |
| 2016-09-15 | $35.25 | $35.81 | $35.11 | $35.79 | $31.03 | 117,654 |
| 2016-09-14 | $34.85 | $35.33 | $34.68 | $35.10 | $30.44 | 77,301 |
| 2016-09-13 | $35.16 | $35.52 | $34.54 | $34.76 | $30.14 | 106,293 |
| 2016-09-12 | $35.60 | $35.91 | $34.77 | $35.43 | $30.72 | 127,885 |
| 2016-09-09 | $36.66 | $36.66 | $35.71 | $35.74 | $30.99 | 112,883 |
| 2016-09-08 | $37.66 | $37.66 | $36.80 | $36.88 | $31.98 | 93,631 |
| 2016-09-07 | $37.71 | $38.04 | $37.01 | $37.78 | $32.76 | 117,717 |
| 2016-09-06 | $38.33 | $38.33 | $37.53 | $37.72 | $32.71 | 68,580 |
| 2016-09-02 | $36.86 | $38.48 | $36.81 | $38.30 | $33.21 | 78,292 |
| 2016-09-01 | $36.88 | $36.95 | $36.40 | $36.78 | $31.89 | 81,888 |
| 2016-08-31 | $36.59 | $37.04 | $36.35 | $36.95 | $32.04 | 122,887 |
| 2016-08-30 | $36.38 | $37.21 | $36.38 | $36.63 | $31.76 | 82,945 |
| 2016-08-29 | $36.10 | $36.48 | $35.80 | $36.39 | $31.55 | 61,592 |
| 2016-08-26 | $36.48 | $36.86 | $35.87 | $36.14 | $31.34 | 68,768 |
| 2016-08-25 | $36.04 | $36.90 | $36.00 | $36.38 | $31.55 | 50,142 |
| 2016-08-24 | $36.50 | $36.66 | $36.10 | $36.22 | $31.41 | 61,020 |
| 2016-08-23 | $36.13 | $36.99 | $36.13 | $36.53 | $31.68 | 57,531 |
| 2016-08-22 | $35.81 | $36.37 | $35.34 | $36.12 | $31.32 | 47,832 |
| 2016-08-19 | $35.61 | $36.27 | $35.34 | $35.95 | $31.17 | 77,218 |
| 2016-08-18 | $35.67 | $35.99 | $35.55 | $35.82 | $31.06 | 48,766 |
| 2016-08-17 | $35.79 | $36.01 | $35.43 | $35.68 | $30.94 | 85,011 |
| 2016-08-16 | $36.31 | $36.31 | $35.77 | $35.83 | $31.07 | 102,974 |
| 2016-08-15 | $36.72 | $36.77 | $36.07 | $36.36 | $31.53 | 154,552 |
| 2016-08-12 | $36.73 | $37.40 | $36.46 | $37.32 | $32.36 | 53,371 |
| 2016-08-11 | $37.06 | $37.26 | $36.65 | $36.81 | $31.92 | 59,617 |
| 2016-08-10 | $37.12 | $37.23 | $36.54 | $36.98 | $32.07 | 63,162 |
| 2016-08-09 | $37.47 | $37.48 | $36.89 | $36.99 | $32.07 | 110,337 |
| 2016-08-08 | $37.75 | $38.35 | $37.45 | $37.50 | $32.52 | 109,274 |
| 2016-08-05 | $36.33 | $37.97 | $36.21 | $37.55 | $32.56 | 156,359 |
| 2016-08-04 | $35.02 | $37.34 | $35.01 | $36.30 | $31.48 | 150,302 |
| 2016-08-03 | $35.98 | $36.46 | $35.73 | $36.22 | $31.41 | 114,133 |
| 2016-08-02 | $36.48 | $36.70 | $35.55 | $35.91 | $31.14 | 81,980 |
| 2016-08-01 | $36.76 | $36.78 | $35.81 | $36.36 | $31.53 | 132,088 |
| 2016-07-29 | $37.12 | $37.60 | $36.75 | $36.98 | $32.07 | 111,651 |
| 2016-07-28 | $37.37 | $37.41 | $36.63 | $37.24 | $32.29 | 48,029 |
| 2016-07-27 | $37.02 | $37.41 | $36.78 | $37.34 | $32.38 | 69,113 |
| 2016-07-26 | $36.29 | $37.13 | $36.29 | $37.00 | $32.08 | 61,545 |
| 2016-07-25 | $36.75 | $37.15 | $36.34 | $36.59 | $31.73 | 82,046 |
| 2016-07-22 | $35.92 | $36.75 | $35.65 | $36.70 | $31.82 | 81,299 |
| 2016-07-21 | $36.33 | $36.33 | $34.69 | $35.78 | $31.02 | 93,135 |
| 2016-07-20 | $36.40 | $36.75 | $36.07 | $36.35 | $31.52 | 128,564 |
| 2016-07-19 | $36.67 | $36.96 | $36.04 | $36.27 | $31.45 | 139,446 |
| 2016-07-18 | $37.09 | $37.47 | $36.43 | $36.88 | $31.98 | 102,430 |
| 2016-07-15 | $37.33 | $37.62 | $35.31 | $37.03 | $32.11 | 108,139 |
| 2016-07-14 | $36.97 | $37.35 | $36.71 | $37.04 | $32.12 | 127,182 |
| 2016-07-13 | $36.68 | $36.90 | $36.31 | $36.60 | $31.74 | 202,296 |
| 2016-07-12 | $36.79 | $37.00 | $36.31 | $36.53 | $31.68 | 147,000 |
| 2016-07-11 | $35.85 | $36.72 | $35.71 | $36.62 | $31.75 | 60,495 |
| 2016-07-08 | $35.33 | $35.98 | $35.16 | $35.78 | $31.02 | 137,401 |
| 2016-07-07 | $35.11 | $35.66 | $34.46 | $34.93 | $30.29 | 60,802 |
| 2016-07-06 | $34.60 | $35.35 | $34.31 | $35.01 | $30.36 | 74,923 |
| 2016-07-05 | $35.72 | $36.22 | $34.52 | $34.70 | $30.09 | 100,611 |
| 2016-07-01 | $35.56 | $36.12 | $35.44 | $36.00 | $31.22 | 92,417 |
| 2016-06-30 | $34.64 | $35.57 | $32.35 | $35.54 | $30.82 | 167,274 |
| 2016-06-29 | $34.36 | $34.75 | $34.13 | $34.65 | $30.04 | 87,345 |
| 2016-06-28 | $33.79 | $34.31 | $33.66 | $34.09 | $29.43 | 68,360 |
| 2016-06-27 | $33.47 | $33.61 | $32.53 | $33.35 | $28.79 | 177,666 |
| 2016-06-24 | $34.15 | $35.29 | $33.69 | $34.11 | $29.45 | 250,305 |
| 2016-06-23 | $35.10 | $36.14 | $34.84 | $35.64 | $30.77 | 122,792 |
| 2016-06-22 | $34.46 | $34.99 | $34.24 | $34.79 | $30.03 | 86,250 |
| 2016-06-21 | $34.32 | $34.56 | $33.56 | $34.45 | $29.74 | 94,538 |
| 2016-06-20 | $34.86 | $34.93 | $34.19 | $34.45 | $29.74 | 109,845 |
| 2016-06-17 | $33.34 | $34.57 | $33.13 | $34.41 | $29.70 | 378,486 |
| 2016-06-16 | $32.65 | $33.29 | $32.09 | $33.23 | $28.69 | 123,138 |
| 2016-06-15 | $32.72 | $33.10 | $32.47 | $32.85 | $28.36 | 146,532 |
| 2016-06-14 | $32.70 | $32.73 | $31.87 | $32.64 | $28.18 | 125,349 |
| 2016-06-13 | $33.14 | $33.25 | $32.34 | $32.71 | $28.24 | 372,282 |
| 2016-06-10 | $34.00 | $34.41 | $32.92 | $33.23 | $28.69 | 221,642 |
| 2016-06-09 | $34.38 | $34.70 | $34.13 | $34.36 | $29.66 | 260,768 |
| 2016-06-08 | $35.89 | $35.89 | $34.55 | $34.57 | $29.84 | 291,157 |
| 2016-06-07 | $36.27 | $36.50 | $35.71 | $35.82 | $30.92 | 137,636 |
| 2016-06-06 | $36.44 | $36.53 | $36.22 | $36.39 | $31.41 | 203,780 |
| 2016-06-03 | $36.50 | $36.50 | $35.70 | $36.32 | $31.35 | 152,337 |
| 2016-06-02 | $36.34 | $36.47 | $36.05 | $36.36 | $31.39 | 113,649 |
| 2016-06-01 | $35.36 | $36.79 | $35.24 | $36.43 | $31.45 | 290,477 |
| 2016-05-31 | $36.50 | $36.50 | $35.16 | $35.78 | $30.89 | 160,528 |
| 2016-05-27 | $36.35 | $36.69 | $36.17 | $36.46 | $31.47 | 136,483 |
| 2016-05-26 | $36.38 | $36.75 | $36.00 | $36.29 | $31.33 | 140,262 |
| 2016-05-25 | $36.07 | $36.84 | $35.13 | $36.35 | $31.38 | 173,546 |
| 2016-05-24 | $35.88 | $36.33 | $34.98 | $36.06 | $31.13 | 349,608 |
| 2016-05-23 | $34.00 | $35.93 | $34.00 | $35.39 | $30.55 | 480,092 |
| 2016-05-20 | $33.70 | $34.29 | $32.51 | $34.22 | $29.54 | 428,544 |
| 2016-05-19 | $31.87 | $33.69 | $31.55 | $33.44 | $28.87 | 534,789 |
| 2016-05-18 | $32.71 | $35.30 | $32.03 | $32.07 | $27.68 | 2,322,936 |
| 2016-05-17 | $26.56 | $26.80 | $25.78 | $25.94 | $22.39 | 349,157 |
| 2016-05-16 | $26.52 | $27.16 | $26.29 | $26.53 | $22.90 | 153,620 |
| 2016-05-13 | $27.14 | $27.44 | $26.20 | $26.30 | $22.70 | 162,924 |
| 2016-05-12 | $27.30 | $27.55 | $26.93 | $27.26 | $23.53 | 204,434 |
| 2016-05-11 | $27.13 | $28.00 | $26.99 | $27.08 | $23.38 | 291,261 |
| 2016-05-10 | $26.69 | $27.38 | $26.63 | $27.18 | $23.46 | 266,625 |
| 2016-05-09 | $29.07 | $29.07 | $26.62 | $26.67 | $23.02 | 473,967 |
| 2016-05-06 | $28.22 | $30.12 | $28.22 | $29.35 | $25.34 | 293,131 |
| 2016-05-05 | $29.80 | $29.80 | $27.49 | $28.51 | $24.61 | 722,593 |
| 2016-05-04 | $31.74 | $32.66 | $31.58 | $31.66 | $27.33 | 137,477 |
| 2016-05-03 | $33.27 | $33.66 | $31.99 | $32.13 | $27.74 | 135,038 |
| 2016-05-02 | $33.73 | $33.75 | $33.16 | $33.67 | $29.07 | 114,525 |
| 2016-04-29 | $33.07 | $33.79 | $33.07 | $33.51 | $28.93 | 133,446 |
| 2016-04-28 | $33.05 | $33.79 | $32.97 | $33.16 | $28.62 | 195,282 |
| 2016-04-27 | $33.28 | $33.58 | $32.99 | $33.20 | $28.66 | 134,552 |
| 2016-04-26 | $33.00 | $33.34 | $32.80 | $33.33 | $28.77 | 354,400 |
| 2016-04-25 | $33.69 | $33.69 | $32.66 | $32.93 | $28.43 | 125,409 |
| 2016-04-22 | $33.09 | $33.83 | $33.09 | $33.83 | $29.20 | 138,169 |
| 2016-04-21 | $33.30 | $33.49 | $32.91 | $32.96 | $28.45 | 130,871 |
| 2016-04-20 | $33.00 | $33.46 | $32.80 | $33.15 | $28.62 | 150,243 |
| 2016-04-19 | $32.70 | $33.24 | $32.70 | $33.10 | $28.57 | 149,022 |
| 2016-04-18 | $31.98 | $32.71 | $31.68 | $32.47 | $28.03 | 69,469 |
| 2016-04-15 | $31.72 | $33.04 | $31.53 | $32.27 | $27.86 | 81,967 |
| 2016-04-14 | $33.52 | $33.52 | $31.70 | $31.90 | $27.54 | 169,688 |
| 2016-04-13 | $31.47 | $33.47 | $31.44 | $33.45 | $28.88 | 231,469 |
| 2016-04-12 | $31.01 | $31.49 | $30.68 | $31.34 | $27.05 | 117,671 |
| 2016-04-11 | $31.08 | $31.74 | $31.00 | $31.06 | $26.81 | 113,845 |
| 2016-04-08 | $29.95 | $30.95 | $29.76 | $30.90 | $26.67 | 126,165 |
| 2016-04-07 | $30.15 | $30.47 | $29.48 | $29.59 | $25.54 | 158,571 |
| 2016-04-06 | $30.02 | $30.40 | $29.59 | $30.36 | $26.21 | 101,402 |
| 2016-04-05 | $29.82 | $30.41 | $29.55 | $29.98 | $25.88 | 137,869 |
| 2016-04-04 | $31.72 | $31.75 | $30.17 | $30.20 | $26.07 | 101,539 |
| 2016-04-01 | $31.31 | $31.74 | $30.84 | $31.67 | $27.34 | 182,825 |
| 2016-03-31 | $31.02 | $31.53 | $29.95 | $31.41 | $27.11 | 174,344 |
| 2016-03-30 | $31.27 | $31.32 | $30.88 | $31.09 | $26.84 | 148,875 |
| 2016-03-29 | $29.92 | $31.09 | $28.77 | $31.08 | $26.70 | 174,922 |
| 2016-03-28 | $29.77 | $30.54 | $29.62 | $30.13 | $25.88 | 122,494 |
| 2016-03-24 | $29.18 | $29.59 | $28.65 | $29.58 | $25.41 | 145,469 |
| 2016-03-23 | $30.30 | $30.30 | $29.44 | $29.47 | $25.31 | 209,634 |
| 2016-03-22 | $31.29 | $31.30 | $30.27 | $30.50 | $26.20 | 164,921 |
| 2016-03-21 | $30.67 | $31.61 | $30.39 | $31.53 | $27.08 | 180,853 |
| 2016-03-18 | $31.03 | $31.73 | $30.59 | $30.61 | $26.29 | 400,928 |
| 2016-03-17 | $30.00 | $30.98 | $29.80 | $30.78 | $26.44 | 262,692 |
| 2016-03-16 | $29.31 | $30.25 | $28.63 | $29.92 | $25.70 | 95,978 |
| 2016-03-15 | $29.47 | $30.03 | $28.95 | $29.31 | $25.18 | 99,697 |
| 2016-03-14 | $30.21 | $30.61 | $29.58 | $29.83 | $25.62 | 102,784 |
| 2016-03-11 | $29.74 | $30.47 | $29.74 | $30.41 | $26.12 | 134,408 |
| 2016-03-10 | $30.25 | $30.69 | $28.86 | $29.41 | $25.26 | 105,660 |
| 2016-03-09 | $30.15 | $31.08 | $29.99 | $30.25 | $25.98 | 98,826 |
| 2016-03-08 | $32.00 | $32.00 | $29.82 | $29.89 | $25.67 | 199,683 |
| 2016-03-07 | $30.17 | $32.24 | $29.94 | $32.24 | $27.69 | 260,809 |
| 2016-03-04 | $29.90 | $30.83 | $29.64 | $30.24 | $25.97 | 271,338 |
| 2016-03-03 | $27.89 | $29.57 | $27.89 | $29.57 | $25.40 | 172,723 |
| 2016-03-02 | $27.54 | $27.93 | $27.38 | $27.91 | $23.97 | 150,577 |
| 2016-03-01 | $27.12 | $27.82 | $26.83 | $27.54 | $23.66 | 129,606 |
| 2016-02-29 | $26.70 | $27.85 | $26.70 | $26.85 | $23.06 | 169,690 |
| 2016-02-26 | $26.19 | $27.16 | $26.05 | $26.63 | $22.87 | 142,312 |
| 2016-02-25 | $26.50 | $26.50 | $25.64 | $26.28 | $22.57 | 174,391 |
| 2016-02-24 | $25.50 | $26.76 | $25.32 | $26.62 | $22.87 | 135,970 |
| 2016-02-23 | $26.34 | $26.73 | $25.35 | $25.83 | $22.19 | 209,068 |
| 2016-02-22 | $26.58 | $26.93 | $26.26 | $26.38 | $22.66 | 210,056 |
| 2016-02-19 | $26.85 | $27.57 | $26.07 | $26.46 | $22.73 | 174,533 |
| 2016-02-18 | $26.89 | $27.61 | $26.31 | $26.95 | $23.15 | 158,944 |
| 2016-02-17 | $26.03 | $27.49 | $26.03 | $26.73 | $22.96 | 246,862 |
| 2016-02-16 | $24.95 | $26.35 | $24.69 | $26.00 | $22.33 | 218,078 |
| 2016-02-12 | $24.01 | $25.51 | $23.45 | $24.65 | $21.17 | 288,009 |
| 2016-02-11 | $25.55 | $26.90 | $23.25 | $24.01 | $20.62 | 668,175 |
| 2016-02-10 | $28.20 | $28.53 | $26.62 | $26.94 | $23.14 | 203,200 |
| 2016-02-09 | $27.65 | $29.00 | $27.65 | $28.01 | $24.06 | 137,936 |
| 2016-02-08 | $27.17 | $28.29 | $26.22 | $28.22 | $24.24 | 202,134 |
| 2016-02-05 | $27.85 | $28.56 | $27.49 | $27.57 | $23.68 | 158,162 |
| 2016-02-04 | $27.92 | $28.47 | $26.02 | $28.00 | $24.05 | 164,856 |
| 2016-02-03 | $27.38 | $28.07 | $26.40 | $27.90 | $23.96 | 171,075 |
| 2016-02-02 | $28.69 | $29.56 | $27.08 | $27.16 | $23.33 | 152,862 |
| 2016-02-01 | $29.04 | $29.39 | $27.86 | $29.04 | $24.94 | 179,722 |
| 2016-01-29 | $27.41 | $29.34 | $27.41 | $29.31 | $25.18 | 274,262 |
| 2016-01-28 | $27.73 | $28.15 | $27.13 | $27.37 | $23.51 | 120,737 |
| 2016-01-27 | $26.73 | $27.82 | $26.73 | $27.23 | $23.39 | 197,362 |
| 2016-01-26 | $26.54 | $27.08 | $26.20 | $26.80 | $23.02 | 204,638 |
| 2016-01-25 | $27.33 | $27.33 | $26.18 | $26.26 | $22.56 | 128,410 |
| 2016-01-22 | $27.75 | $28.24 | $27.47 | $27.74 | $23.83 | 177,845 |
| 2016-01-21 | $25.43 | $27.29 | $25.43 | $27.06 | $23.24 | 228,401 |
| 2016-01-20 | $25.01 | $25.85 | $24.05 | $25.59 | $21.98 | 299,142 |
| 2016-01-19 | $27.05 | $27.26 | $25.43 | $25.46 | $21.87 | 227,390 |
| 2016-01-15 | $27.07 | $27.27 | $26.42 | $26.87 | $23.08 | 290,805 |
| 2016-01-14 | $27.47 | $28.25 | $27.22 | $27.82 | $23.90 | 176,920 |
| 2016-01-13 | $29.22 | $29.49 | $27.38 | $27.45 | $23.58 | 198,253 |
| 2016-01-12 | $29.84 | $30.18 | $28.67 | $28.99 | $24.90 | 234,020 |
| 2016-01-11 | $29.74 | $29.86 | $29.21 | $29.58 | $25.41 | 107,358 |
| 2016-01-08 | $29.41 | $29.76 | $29.17 | $29.50 | $25.34 | 182,745 |
| 2016-01-07 | $30.09 | $30.39 | $29.51 | $29.59 | $25.42 | 122,650 |
| 2016-01-06 | $30.32 | $30.92 | $30.11 | $30.57 | $26.26 | 116,120 |
| 2016-01-05 | $30.75 | $30.99 | $30.51 | $30.75 | $26.41 | 96,822 |
| 2016-01-04 | $31.17 | $31.38 | $30.57 | $30.67 | $26.34 | 266,444 |
| 2015-12-31 | $31.52 | $31.92 | $31.37 | $31.63 | $27.17 | 149,773 |
| 2015-12-30 | $31.72 | $31.92 | $31.38 | $31.59 | $27.13 | 74,854 |
| 2015-12-29 | $32.26 | $32.41 | $31.65 | $32.00 | $27.35 | 67,630 |
| 2015-12-28 | $32.31 | $32.48 | $32.00 | $32.12 | $27.45 | 91,759 |
| 2015-12-24 | $32.68 | $33.04 | $32.47 | $32.59 | $27.86 | 32,259 |
| 2015-12-23 | $32.31 | $33.25 | $31.50 | $32.75 | $27.99 | 102,534 |
| 2015-12-22 | $31.07 | $32.05 | $30.90 | $32.02 | $27.37 | 82,095 |
| 2015-12-21 | $30.77 | $30.94 | $30.46 | $30.92 | $26.43 | 130,328 |
| 2015-12-18 | $31.50 | $31.50 | $30.34 | $30.70 | $26.24 | 455,772 |
| 2015-12-17 | $31.81 | $31.97 | $31.40 | $31.63 | $27.04 | 91,162 |
| 2015-12-16 | $31.51 | $31.86 | $31.21 | $31.83 | $27.21 | 123,148 |
| 2015-12-15 | $31.68 | $32.35 | $31.25 | $31.45 | $26.88 | 135,860 |
| 2015-12-14 | $31.82 | $31.92 | $31.15 | $31.48 | $26.91 | 158,164 |
| 2015-12-11 | $32.24 | $32.30 | $31.62 | $31.85 | $27.22 | 124,916 |
| 2015-12-10 | $32.77 | $33.11 | $32.60 | $32.81 | $28.04 | 104,182 |
| 2015-12-09 | $33.11 | $33.75 | $32.53 | $32.77 | $28.01 | 177,500 |
| 2015-12-08 | $33.65 | $33.65 | $33.11 | $33.14 | $28.33 | 112,041 |
| 2015-12-07 | $33.98 | $34.21 | $33.89 | $34.00 | $29.06 | 157,016 |
| 2015-12-04 | $34.20 | $34.42 | $33.72 | $34.18 | $29.22 | 80,912 |
| 2015-12-03 | $35.16 | $35.49 | $34.13 | $34.30 | $29.32 | 140,027 |
| 2015-12-02 | $35.01 | $35.52 | $34.64 | $34.90 | $29.83 | 183,939 |
| 2015-12-01 | $34.79 | $35.40 | $34.79 | $35.11 | $30.01 | 131,588 |
| 2015-11-30 | $34.10 | $35.07 | $33.70 | $34.47 | $29.46 | 200,647 |
| 2015-11-27 | $34.05 | $34.31 | $33.22 | $33.84 | $28.93 | 40,165 |
| 2015-11-25 | $34.07 | $34.63 | $33.84 | $34.06 | $29.11 | 99,681 |
| 2015-11-24 | $33.50 | $34.17 | $33.35 | $34.11 | $29.16 | 95,355 |
| 2015-11-23 | $33.02 | $33.95 | $33.00 | $33.64 | $28.75 | 150,811 |
| 2015-11-20 | $34.02 | $34.21 | $32.99 | $33.08 | $28.28 | 183,352 |
| 2015-11-19 | $34.54 | $34.69 | $33.64 | $33.94 | $29.01 | 132,866 |
| 2015-11-18 | $34.48 | $34.76 | $33.82 | $34.51 | $29.50 | 131,111 |
| 2015-11-17 | $35.13 | $35.80 | $34.39 | $34.58 | $29.56 | 125,970 |
| 2015-11-16 | $34.92 | $35.27 | $33.65 | $35.03 | $29.94 | 107,712 |
| 2015-11-13 | $35.13 | $35.32 | $34.42 | $34.88 | $29.81 | 180,051 |
| 2015-11-12 | $35.68 | $35.75 | $35.00 | $35.33 | $30.20 | 276,896 |
| 2015-11-11 | $36.88 | $36.88 | $35.74 | $36.02 | $30.79 | 217,513 |
| 2015-11-10 | $35.95 | $36.79 | $35.59 | $36.71 | $31.38 | 245,242 |
| 2015-11-09 | $35.79 | $36.30 | $35.19 | $36.05 | $30.81 | 351,113 |
| 2015-11-06 | $33.45 | $36.20 | $33.45 | $36.04 | $30.81 | 354,472 |
| 2015-11-05 | $35.00 | $36.92 | $33.45 | $33.71 | $28.81 | 437,016 |
| 2015-11-04 | $36.78 | $37.42 | $36.58 | $36.92 | $31.56 | 204,104 |
| 2015-11-03 | $35.49 | $36.99 | $35.37 | $36.85 | $31.50 | 159,560 |
| 2015-11-02 | $35.31 | $35.73 | $34.50 | $35.46 | $30.31 | 147,992 |
| 2015-10-30 | $34.99 | $35.51 | $34.23 | $35.40 | $30.26 | 235,044 |
| 2015-10-29 | $35.77 | $35.78 | $34.75 | $35.02 | $29.93 | 205,683 |
| 2015-10-28 | $34.65 | $36.06 | $34.38 | $36.00 | $30.77 | 185,858 |
| 2015-10-27 | $35.22 | $37.52 | $34.01 | $34.50 | $29.49 | 245,117 |
| 2015-10-26 | $35.70 | $35.93 | $35.18 | $35.50 | $30.34 | 90,989 |
| 2015-10-23 | $36.17 | $36.17 | $35.38 | $35.87 | $30.66 | 96,762 |
| 2015-10-22 | $35.35 | $36.46 | $35.30 | $36.02 | $30.79 | 91,145 |
| 2015-10-21 | $36.16 | $36.44 | $35.02 | $35.05 | $29.96 | 127,407 |
| 2015-10-20 | $35.98 | $36.32 | $35.73 | $36.01 | $30.78 | 107,658 |
| 2015-10-19 | $35.82 | $36.09 | $35.31 | $35.95 | $30.73 | 100,446 |
| 2015-10-16 | $36.88 | $36.88 | $35.88 | $36.29 | $31.02 | 87,765 |
| 2015-10-15 | $36.38 | $37.13 | $35.60 | $36.81 | $31.46 | 186,149 |
| 2015-10-14 | $36.83 | $37.50 | $36.34 | $36.39 | $31.10 | 107,335 |
| 2015-10-13 | $37.88 | $38.14 | $37.03 | $37.08 | $31.69 | 83,725 |
| 2015-10-12 | $38.56 | $38.56 | $37.61 | $38.17 | $32.63 | 94,414 |
| 2015-10-09 | $37.83 | $38.74 | $37.47 | $38.49 | $32.90 | 106,355 |
| 2015-10-08 | $36.59 | $38.12 | $36.59 | $37.84 | $32.34 | 149,246 |
| 2015-10-07 | $36.55 | $37.79 | $36.32 | $36.63 | $31.31 | 162,738 |
| 2015-10-06 | $36.10 | $36.74 | $35.91 | $36.34 | $31.06 | 133,570 |
| 2015-10-05 | $34.90 | $36.32 | $34.90 | $36.14 | $30.89 | 190,762 |
| 2015-10-02 | $34.06 | $34.79 | $34.01 | $34.69 | $29.65 | 137,321 |
| 2015-10-01 | $34.28 | $34.79 | $33.97 | $34.28 | $29.30 | 165,394 |
| 2015-09-30 | $33.91 | $34.21 | $33.03 | $34.06 | $29.11 | 221,387 |
| 2015-09-29 | $33.73 | $33.87 | $32.65 | $33.51 | $28.64 | 228,626 |
| 2015-09-28 | $34.66 | $34.66 | $33.71 | $33.82 | $28.79 | 108,432 |
| 2015-09-25 | $34.29 | $35.19 | $34.06 | $34.87 | $29.68 | 181,496 |
| 2015-09-24 | $34.00 | $34.18 | $33.42 | $34.07 | $29.00 | 112,492 |
| 2015-09-23 | $33.81 | $34.06 | $33.43 | $34.00 | $28.94 | 139,772 |
| 2015-09-22 | $34.00 | $34.01 | $33.60 | $33.72 | $28.70 | 148,059 |
| 2015-09-21 | $34.47 | $35.18 | $34.15 | $34.42 | $29.30 | 103,799 |
| 2015-09-18 | $34.85 | $35.28 | $33.88 | $34.18 | $29.09 | 219,951 |
| 2015-09-17 | $35.44 | $35.96 | $35.15 | $35.47 | $30.19 | 117,134 |
| 2015-09-16 | $34.60 | $35.70 | $34.60 | $35.54 | $30.25 | 87,405 |
| 2015-09-15 | $33.76 | $34.59 | $33.76 | $34.47 | $29.34 | 77,151 |
| 2015-09-14 | $34.32 | $34.44 | $33.41 | $33.81 | $28.78 | 159,256 |
| 2015-09-11 | $34.50 | $34.58 | $33.87 | $34.36 | $29.25 | 68,360 |
| 2015-09-10 | $34.57 | $34.81 | $34.01 | $34.75 | $29.58 | 110,213 |
| 2015-09-09 | $34.13 | $35.68 | $34.13 | $34.63 | $29.48 | 187,046 |
| 2015-09-08 | $33.69 | $34.28 | $33.52 | $33.94 | $28.89 | 86,452 |
Andersons Inc (ANDE) News Headlines
.jpg)
Grain Trader Scoular Hunts for Deals as Industry Slump Provides Bargains
None
bloomberg.com March 22, 2024Recent Andersons Inc (ANDE) News
Similar Companies to Andersons Inc (ANDE) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |