SP Plus Corp (SP) Exchange: NASDAQ
Data as of April 26, 2024
$50.78 ($0.57) 1.14%
SP Plus Corp - Daily Information
Click for more stock information on SP Plus Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $50.39 |
| Previous Close | $50.78 |
| High | $50.92 |
| Low | $50.12 |
| Adjusted Open | $50.39 |
| Previous Adjusted Close | $50.78 |
| Adjusted High | $50.92 |
| Adjusted Low | $50.12 |
About SP Plus Corp (SP)
SP Plus Corporation, formerly Standard Parking Corporation, is a provider of parking management services in the United States and Canada. Established in 1929, SP Plus Corporation is one of the largest parking services providers in North America. The company is headquartered in Chicago, Illinois and was recently acquired by the SP Plus family of companies. With operations in major cities across North America and Europe, SP Plus serves approximately 3,500 clients, managing more than 33,000 locations in over 500 cities. The company has experienced tremendous growth over the past few years, with revenues increasing from $356 million in 2016 to $500 million in 2020.
Invest in SP Plus Corp (SP)
Historical Stock Data for SP Plus Corp (SP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $50.39 | $50.92 | $50.12 | $50.78 | $50.78 | 268,073 |
| 2024-04-22 | $50.79 | $51.21 | $49.65 | $50.21 | $50.21 | 350,131 |
| 2024-04-19 | $51.04 | $51.85 | $50.57 | $50.68 | $50.68 | 385,333 |
| 2024-04-18 | $51.47 | $52.36 | $50.84 | $51.21 | $51.21 | 178,474 |
| 2024-04-17 | $51.60 | $51.90 | $51.40 | $51.52 | $51.52 | 294,061 |
| 2024-04-16 | $51.70 | $51.95 | $51.49 | $51.55 | $51.55 | 202,722 |
| 2024-04-15 | $52.00 | $52.23 | $51.62 | $51.67 | $51.67 | 203,117 |
| 2024-04-12 | $51.93 | $52.08 | $51.80 | $52.00 | $52.00 | 137,778 |
| 2024-04-11 | $52.00 | $52.10 | $51.78 | $52.01 | $52.01 | 67,394 |
| 2024-04-10 | $51.96 | $52.08 | $51.90 | $52.05 | $52.05 | 187,101 |
| 2024-04-09 | $51.97 | $52.12 | $51.96 | $51.97 | $51.97 | 52,435 |
| 2024-04-08 | $52.05 | $52.24 | $51.98 | $52.00 | $52.00 | 70,910 |
| 2024-04-05 | $52.04 | $52.11 | $51.96 | $52.00 | $52.00 | 113,046 |
| 2024-04-04 | $52.15 | $52.24 | $51.96 | $52.05 | $52.05 | 117,277 |
| 2024-04-03 | $52.01 | $52.25 | $51.99 | $52.14 | $52.14 | 85,649 |
| 2024-04-02 | $52.28 | $52.38 | $52.00 | $52.11 | $52.11 | 125,361 |
| 2024-04-01 | $52.22 | $52.56 | $52.14 | $52.30 | $52.30 | 125,814 |
| 2024-03-28 | $51.92 | $52.35 | $51.75 | $52.22 | $52.22 | 193,446 |
| 2024-03-27 | $51.95 | $51.97 | $51.87 | $51.97 | $51.97 | 138,328 |
| 2024-03-26 | $52.00 | $52.00 | $51.91 | $51.96 | $51.96 | 108,319 |
| 2024-03-25 | $51.88 | $52.02 | $51.80 | $51.98 | $51.98 | 127,264 |
| 2024-03-22 | $51.94 | $51.95 | $51.75 | $51.88 | $51.88 | 75,197 |
| 2024-03-21 | $52.06 | $52.10 | $51.80 | $51.80 | $51.80 | 88,651 |
| 2024-03-20 | $51.76 | $52.06 | $51.72 | $51.95 | $51.95 | 137,254 |
| 2024-03-19 | $51.73 | $51.80 | $51.70 | $51.74 | $51.74 | 406,715 |
| 2024-03-18 | $51.69 | $51.75 | $51.69 | $51.72 | $51.72 | 47,008 |
| 2024-03-15 | $51.59 | $51.75 | $51.59 | $51.70 | $51.70 | 129,652 |
| 2024-03-14 | $51.65 | $51.73 | $51.62 | $51.73 | $51.73 | 76,850 |
| 2024-03-13 | $51.61 | $51.80 | $51.57 | $51.71 | $51.71 | 87,376 |
| 2024-03-12 | $51.57 | $51.77 | $51.55 | $51.57 | $51.57 | 142,144 |
| 2024-03-11 | $51.54 | $51.74 | $51.21 | $51.65 | $51.65 | 32,278 |
| 2024-03-08 | $51.75 | $51.90 | $51.51 | $51.59 | $51.59 | 43,538 |
| 2024-03-07 | $51.75 | $51.98 | $51.48 | $51.54 | $51.54 | 123,894 |
| 2024-03-06 | $51.50 | $51.90 | $51.37 | $51.75 | $51.75 | 151,884 |
| 2024-03-05 | $51.40 | $51.50 | $51.36 | $51.40 | $51.40 | 154,779 |
| 2024-03-04 | $51.50 | $51.64 | $51.42 | $51.42 | $51.42 | 107,395 |
| 2024-03-01 | $51.34 | $51.56 | $51.00 | $51.43 | $51.43 | 393,669 |
| 2024-02-29 | $51.50 | $51.52 | $51.33 | $51.41 | $51.41 | 97,746 |
| 2024-02-28 | $51.25 | $51.52 | $51.09 | $51.31 | $51.31 | 181,332 |
| 2024-02-27 | $51.61 | $51.90 | $51.25 | $51.50 | $51.50 | 80,334 |
| 2024-02-26 | $51.42 | $51.96 | $51.37 | $51.71 | $51.71 | 67,482 |
| 2024-02-23 | $51.20 | $51.66 | $51.18 | $51.56 | $51.56 | 306,439 |
| 2024-02-22 | $51.23 | $51.41 | $51.12 | $51.19 | $51.19 | 194,159 |
| 2024-02-21 | $51.24 | $51.32 | $51.06 | $51.16 | $51.16 | 240,853 |
| 2024-02-20 | $51.26 | $51.39 | $51.19 | $51.23 | $51.23 | 248,119 |
| 2024-02-16 | $51.54 | $51.63 | $51.23 | $51.31 | $51.31 | 185,945 |
| 2024-02-15 | $51.46 | $51.69 | $51.42 | $51.47 | $51.47 | 117,457 |
| 2024-02-14 | $51.46 | $51.49 | $51.29 | $51.33 | $51.33 | 940,052 |
| 2024-02-13 | $51.29 | $51.39 | $51.15 | $51.31 | $51.31 | 134,243 |
| 2024-02-12 | $51.25 | $51.42 | $51.25 | $51.33 | $51.33 | 396,604 |
| 2024-02-09 | $51.40 | $51.40 | $51.05 | $51.40 | $51.40 | 402,083 |
| 2024-02-08 | $50.99 | $51.50 | $50.91 | $51.11 | $51.11 | 895,356 |
| 2024-02-07 | $51.90 | $51.90 | $51.34 | $51.50 | $51.50 | 280,844 |
| 2024-02-06 | $51.89 | $52.15 | $51.70 | $52.02 | $52.02 | 214,181 |
| 2024-02-05 | $51.81 | $51.97 | $51.65 | $51.81 | $51.81 | 380,831 |
| 2024-02-02 | $51.73 | $52.17 | $51.73 | $51.86 | $51.86 | 357,112 |
| 2024-02-01 | $51.75 | $51.90 | $51.73 | $51.90 | $51.90 | 212,421 |
| 2024-01-31 | $51.78 | $51.98 | $51.48 | $51.73 | $51.73 | 281,717 |
| 2024-01-30 | $51.93 | $51.99 | $51.61 | $51.98 | $51.98 | 275,045 |
| 2024-01-29 | $51.87 | $51.94 | $51.80 | $51.94 | $51.94 | 188,176 |
| 2024-01-26 | $52.14 | $52.14 | $51.75 | $51.84 | $51.84 | 117,933 |
| 2024-01-25 | $51.50 | $52.03 | $51.45 | $51.92 | $51.92 | 378,993 |
| 2024-01-24 | $51.34 | $51.47 | $51.27 | $51.47 | $51.47 | 237,076 |
| 2024-01-23 | $51.55 | $51.55 | $51.27 | $51.35 | $51.35 | 160,859 |
| 2024-01-22 | $51.49 | $51.59 | $51.36 | $51.52 | $51.52 | 108,302 |
| 2024-01-19 | $51.45 | $51.45 | $51.25 | $51.36 | $51.36 | 89,960 |
| 2024-01-18 | $51.40 | $51.55 | $51.35 | $51.40 | $51.40 | 128,144 |
| 2024-01-17 | $51.30 | $51.68 | $51.30 | $51.45 | $51.45 | 93,859 |
| 2024-01-16 | $51.33 | $51.50 | $51.25 | $51.41 | $51.41 | 94,616 |
| 2024-01-12 | $51.25 | $51.42 | $51.21 | $51.35 | $51.35 | 84,731 |
| 2024-01-11 | $51.40 | $51.50 | $51.20 | $51.39 | $51.39 | 110,861 |
| 2024-01-10 | $51.22 | $51.50 | $51.22 | $51.40 | $51.40 | 244,754 |
| 2024-01-09 | $51.24 | $51.50 | $51.11 | $51.21 | $51.21 | 167,210 |
| 2024-01-08 | $51.58 | $51.84 | $51.35 | $51.36 | $51.36 | 221,754 |
| 2024-01-05 | $51.51 | $52.00 | $51.50 | $51.59 | $51.59 | 98,990 |
| 2024-01-04 | $51.90 | $51.90 | $51.40 | $51.60 | $51.60 | 85,246 |
| 2024-01-03 | $51.61 | $51.84 | $51.50 | $51.70 | $51.70 | 115,165 |
| 2024-01-02 | $51.22 | $51.73 | $51.22 | $51.66 | $51.66 | 178,213 |
| 2023-12-29 | $51.38 | $51.38 | $51.22 | $51.25 | $51.25 | 73,021 |
| 2023-12-28 | $51.11 | $51.36 | $51.11 | $51.28 | $51.28 | 39,159 |
| 2023-12-27 | $51.01 | $51.47 | $51.01 | $51.10 | $51.10 | 72,405 |
| 2023-12-26 | $51.30 | $51.60 | $51.09 | $51.09 | $51.09 | 53,097 |
| 2023-12-22 | $51.43 | $51.44 | $51.08 | $51.13 | $51.13 | 175,170 |
| 2023-12-21 | $51.29 | $51.46 | $51.08 | $51.35 | $51.35 | 203,347 |
| 2023-12-20 | $51.23 | $51.50 | $51.07 | $51.10 | $51.10 | 128,682 |
| 2023-12-19 | $51.01 | $51.30 | $50.92 | $51.25 | $51.25 | 314,046 |
| 2023-12-18 | $50.60 | $51.35 | $50.60 | $50.76 | $50.76 | 183,796 |
| 2023-12-15 | $51.23 | $51.39 | $50.26 | $50.59 | $50.59 | 362,534 |
| 2023-12-14 | $51.50 | $51.69 | $51.01 | $51.01 | $51.01 | 218,520 |
| 2023-12-13 | $51.27 | $51.55 | $51.00 | $51.25 | $51.25 | 297,661 |
| 2023-12-12 | $51.06 | $51.78 | $51.00 | $51.07 | $51.07 | 199,003 |
| 2023-12-11 | $51.38 | $51.49 | $51.02 | $51.20 | $51.20 | 219,309 |
| 2023-12-08 | $51.37 | $51.54 | $51.00 | $51.20 | $51.20 | 128,553 |
| 2023-12-07 | $51.49 | $51.50 | $51.29 | $51.46 | $51.46 | 79,614 |
| 2023-12-06 | $51.19 | $51.49 | $51.19 | $51.33 | $51.33 | 75,746 |
| 2023-12-05 | $50.88 | $51.43 | $50.73 | $51.12 | $51.12 | 276,208 |
| 2023-12-04 | $50.93 | $51.17 | $50.78 | $50.88 | $50.88 | 344,923 |
| 2023-12-01 | $51.10 | $51.43 | $50.91 | $50.97 | $50.97 | 263,419 |
| 2023-11-30 | $51.09 | $51.31 | $51.00 | $51.15 | $51.15 | 123,132 |
| 2023-11-29 | $50.95 | $51.27 | $50.95 | $51.00 | $51.00 | 301,933 |
| 2023-11-28 | $50.70 | $50.81 | $50.64 | $50.66 | $50.66 | 116,390 |
| 2023-11-27 | $51.13 | $51.13 | $50.61 | $50.72 | $50.72 | 148,848 |
| 2023-11-24 | $50.73 | $50.94 | $50.73 | $50.90 | $50.90 | 24,408 |
| 2023-11-22 | $50.71 | $51.12 | $50.71 | $50.87 | $50.87 | 40,646 |
| 2023-11-21 | $50.63 | $51.04 | $50.49 | $50.62 | $50.62 | 105,327 |
| 2023-11-20 | $51.02 | $51.16 | $50.52 | $50.58 | $50.58 | 133,598 |
| 2023-11-17 | $51.05 | $51.28 | $50.84 | $51.08 | $51.08 | 101,147 |
| 2023-11-16 | $50.95 | $51.15 | $50.70 | $50.77 | $50.77 | 157,676 |
| 2023-11-15 | $51.15 | $51.35 | $50.91 | $50.98 | $50.98 | 263,435 |
| 2023-11-14 | $51.12 | $51.27 | $50.80 | $51.14 | $51.14 | 256,475 |
| 2023-11-13 | $50.64 | $51.09 | $50.52 | $50.76 | $50.76 | 75,571 |
| 2023-11-10 | $50.62 | $51.20 | $50.58 | $50.80 | $50.80 | 196,879 |
| 2023-11-09 | $50.51 | $50.92 | $50.51 | $50.77 | $50.77 | 40,648 |
| 2023-11-08 | $51.36 | $51.44 | $50.49 | $50.59 | $50.59 | 239,721 |
| 2023-11-07 | $51.00 | $51.44 | $50.76 | $51.40 | $51.40 | 239,339 |
| 2023-11-06 | $51.50 | $51.50 | $50.92 | $50.93 | $50.93 | 236,572 |
| 2023-11-03 | $50.88 | $51.52 | $50.88 | $51.51 | $51.51 | 300,779 |
| 2023-11-02 | $51.00 | $51.20 | $50.31 | $51.00 | $51.00 | 777,941 |
| 2023-11-01 | $50.50 | $50.68 | $50.13 | $50.64 | $50.64 | 237,482 |
| 2023-10-31 | $50.30 | $50.56 | $50.19 | $50.53 | $50.53 | 142,626 |
| 2023-10-30 | $49.85 | $50.28 | $49.72 | $50.23 | $50.23 | 189,460 |
| 2023-10-27 | $49.74 | $50.30 | $49.67 | $49.70 | $49.70 | 216,557 |
| 2023-10-26 | $50.00 | $50.30 | $49.60 | $49.77 | $49.77 | 385,502 |
| 2023-10-25 | $49.99 | $50.50 | $49.84 | $50.02 | $50.02 | 334,482 |
| 2023-10-24 | $49.85 | $50.50 | $49.85 | $49.87 | $49.87 | 292,713 |
| 2023-10-23 | $50.14 | $50.44 | $49.79 | $49.79 | $49.79 | 394,300 |
| 2023-10-20 | $50.44 | $50.81 | $50.02 | $50.18 | $50.18 | 356,711 |
| 2023-10-19 | $50.41 | $51.03 | $50.23 | $50.30 | $50.30 | 449,139 |
| 2023-10-18 | $50.79 | $50.99 | $50.35 | $50.35 | $50.35 | 480,656 |
| 2023-10-17 | $50.80 | $51.09 | $50.67 | $50.75 | $50.75 | 337,236 |
| 2023-10-16 | $51.19 | $51.58 | $50.80 | $50.81 | $50.81 | 373,874 |
| 2023-10-13 | $51.15 | $51.37 | $51.00 | $51.11 | $51.11 | 447,135 |
| 2023-10-12 | $51.30 | $51.41 | $51.04 | $51.12 | $51.12 | 821,701 |
| 2023-10-11 | $51.30 | $51.57 | $51.21 | $51.24 | $51.24 | 546,266 |
| 2023-10-10 | $51.40 | $51.61 | $51.18 | $51.24 | $51.24 | 417,287 |
| 2023-10-09 | $51.27 | $51.59 | $51.05 | $51.15 | $51.15 | 409,490 |
| 2023-10-06 | $51.22 | $51.75 | $51.02 | $51.31 | $51.31 | 965,206 |
| 2023-10-05 | $52.29 | $52.40 | $50.77 | $51.22 | $51.22 | 4,820,627 |
| 2023-10-04 | $35.54 | $35.57 | $35.02 | $35.41 | $35.41 | 48,968 |
| 2023-10-03 | $36.39 | $36.40 | $34.97 | $35.36 | $35.36 | 69,409 |
| 2023-10-02 | $36.06 | $36.69 | $36.01 | $36.41 | $36.41 | 112,944 |
| 2023-09-29 | $36.40 | $36.40 | $35.70 | $36.10 | $36.10 | 83,563 |
| 2023-09-28 | $35.73 | $36.44 | $35.54 | $36.40 | $36.40 | 94,253 |
| 2023-09-27 | $35.06 | $36.29 | $34.69 | $35.84 | $35.84 | 65,097 |
| 2023-09-26 | $35.19 | $35.58 | $34.17 | $34.79 | $34.79 | 223,142 |
| 2023-09-25 | $35.48 | $35.48 | $34.92 | $35.44 | $35.44 | 117,891 |
| 2023-09-22 | $35.93 | $36.27 | $35.57 | $35.62 | $35.62 | 40,784 |
| 2023-09-21 | $35.96 | $36.20 | $35.51 | $35.97 | $35.97 | 63,170 |
| 2023-09-20 | $36.60 | $36.65 | $35.98 | $36.01 | $36.01 | 47,738 |
| 2023-09-19 | $36.19 | $36.48 | $36.02 | $36.19 | $36.19 | 57,651 |
| 2023-09-18 | $36.20 | $36.97 | $36.07 | $36.16 | $36.16 | 68,826 |
| 2023-09-15 | $36.71 | $36.84 | $35.52 | $36.06 | $36.06 | 229,989 |
| 2023-09-14 | $36.58 | $36.92 | $36.42 | $36.65 | $36.65 | 52,889 |
| 2023-09-13 | $36.98 | $37.10 | $36.29 | $36.32 | $36.32 | 38,504 |
| 2023-09-12 | $37.14 | $37.39 | $36.88 | $36.98 | $36.98 | 41,315 |
| 2023-09-11 | $37.42 | $37.42 | $37.08 | $37.14 | $37.14 | 37,312 |
| 2023-09-08 | $37.29 | $37.56 | $37.23 | $37.35 | $37.35 | 38,480 |
| 2023-09-07 | $38.01 | $38.01 | $37.36 | $37.39 | $37.39 | 46,628 |
| 2023-09-06 | $38.48 | $38.81 | $37.96 | $37.98 | $37.98 | 38,319 |
| 2023-09-05 | $39.06 | $39.07 | $38.20 | $38.51 | $38.51 | 44,357 |
| 2023-09-01 | $39.37 | $39.78 | $39.07 | $39.26 | $39.26 | 44,722 |
| 2023-08-31 | $39.16 | $39.57 | $38.92 | $39.17 | $39.17 | 51,531 |
| 2023-08-30 | $38.88 | $39.49 | $38.76 | $39.18 | $39.18 | 89,735 |
| 2023-08-29 | $39.35 | $39.65 | $38.61 | $38.89 | $38.89 | 77,468 |
| 2023-08-28 | $38.81 | $39.50 | $38.81 | $39.19 | $39.19 | 58,413 |
| 2023-08-25 | $39.27 | $39.32 | $38.83 | $38.90 | $38.90 | 57,723 |
| 2023-08-24 | $39.35 | $39.88 | $39.15 | $39.24 | $39.24 | 80,760 |
| 2023-08-23 | $39.70 | $39.85 | $39.41 | $39.59 | $39.59 | 88,250 |
| 2023-08-22 | $39.70 | $39.98 | $39.55 | $39.80 | $39.80 | 49,825 |
| 2023-08-21 | $40.40 | $40.49 | $39.47 | $39.74 | $39.74 | 62,343 |
| 2023-08-18 | $40.11 | $40.74 | $40.10 | $40.40 | $40.40 | 80,051 |
| 2023-08-17 | $41.16 | $41.33 | $40.17 | $40.27 | $40.27 | 65,065 |
| 2023-08-16 | $41.65 | $42.03 | $41.00 | $41.27 | $41.27 | 51,613 |
| 2023-08-15 | $41.18 | $42.02 | $40.85 | $41.71 | $41.71 | 93,912 |
| 2023-08-14 | $40.67 | $41.33 | $40.25 | $41.33 | $41.33 | 39,883 |
| 2023-08-11 | $40.43 | $41.28 | $40.23 | $40.79 | $40.79 | 81,900 |
| 2023-08-10 | $41.41 | $41.53 | $40.01 | $40.64 | $40.64 | 56,810 |
| 2023-08-09 | $41.39 | $42.29 | $41.12 | $41.15 | $41.15 | 89,787 |
| 2023-08-08 | $40.03 | $41.76 | $39.72 | $41.57 | $41.57 | 177,229 |
| 2023-08-07 | $39.87 | $40.38 | $39.24 | $40.26 | $40.26 | 84,017 |
| 2023-08-04 | $40.99 | $41.11 | $39.66 | $39.70 | $39.70 | 108,855 |
| 2023-08-03 | $38.31 | $41.50 | $38.31 | $40.67 | $40.67 | 152,775 |
| 2023-08-02 | $38.67 | $38.94 | $38.05 | $38.40 | $38.40 | 47,873 |
| 2023-08-01 | $38.38 | $38.93 | $38.21 | $38.38 | $38.38 | 64,795 |
| 2023-07-31 | $38.17 | $38.48 | $37.96 | $38.45 | $38.45 | 56,413 |
| 2023-07-28 | $38.64 | $39.28 | $37.96 | $38.19 | $38.19 | 53,885 |
| 2023-07-27 | $39.16 | $39.18 | $38.11 | $38.27 | $38.27 | 29,929 |
| 2023-07-26 | $38.87 | $40.23 | $38.87 | $39.05 | $39.05 | 34,390 |
| 2023-07-25 | $39.06 | $39.56 | $38.70 | $38.80 | $38.80 | 53,723 |
| 2023-07-24 | $39.48 | $39.73 | $39.00 | $39.21 | $39.21 | 39,128 |
| 2023-07-21 | $40.59 | $40.67 | $39.43 | $39.56 | $39.56 | 58,152 |
| 2023-07-20 | $40.40 | $40.48 | $39.94 | $40.29 | $40.29 | 58,554 |
| 2023-07-19 | $40.33 | $40.79 | $40.22 | $40.39 | $40.39 | 37,044 |
| 2023-07-18 | $40.17 | $41.01 | $40.00 | $40.36 | $40.36 | 46,354 |
| 2023-07-17 | $40.14 | $40.38 | $40.05 | $40.24 | $40.24 | 26,438 |
| 2023-07-14 | $39.18 | $39.95 | $38.88 | $39.83 | $39.83 | 40,127 |
| 2023-07-13 | $39.53 | $40.15 | $39.22 | $39.30 | $39.30 | 43,832 |
| 2023-07-12 | $40.39 | $40.39 | $39.12 | $39.24 | $39.24 | 56,432 |
| 2023-07-11 | $39.63 | $39.98 | $39.16 | $39.76 | $39.76 | 77,658 |
| 2023-07-10 | $39.37 | $39.86 | $39.37 | $39.63 | $39.63 | 39,816 |
| 2023-07-07 | $39.19 | $39.65 | $39.13 | $39.18 | $39.18 | 50,933 |
| 2023-07-06 | $39.31 | $39.34 | $38.56 | $39.08 | $39.08 | 54,551 |
| 2023-07-05 | $39.87 | $40.10 | $39.48 | $39.74 | $39.74 | 114,115 |
| 2023-07-03 | $38.95 | $40.10 | $38.41 | $39.95 | $39.95 | 41,631 |
| 2023-06-30 | $39.65 | $40.63 | $39.00 | $39.11 | $39.11 | 109,356 |
| 2023-06-29 | $38.86 | $39.66 | $38.86 | $39.45 | $39.45 | 60,030 |
| 2023-06-28 | $38.45 | $39.09 | $38.36 | $38.90 | $38.90 | 60,482 |
| 2023-06-27 | $37.79 | $38.60 | $37.42 | $38.50 | $38.50 | 62,599 |
| 2023-06-26 | $36.66 | $38.05 | $36.66 | $37.74 | $37.74 | 79,429 |
| 2023-06-23 | $37.01 | $37.37 | $36.60 | $36.76 | $36.76 | 127,625 |
| 2023-06-22 | $37.82 | $37.82 | $37.42 | $37.54 | $37.54 | 42,247 |
| 2023-06-21 | $37.74 | $38.11 | $37.60 | $37.77 | $37.77 | 28,811 |
| 2023-06-20 | $37.51 | $37.96 | $37.28 | $37.96 | $37.96 | 59,725 |
| 2023-06-16 | $37.92 | $38.15 | $37.37 | $37.51 | $37.51 | 123,766 |
| 2023-06-15 | $37.67 | $37.99 | $37.41 | $37.92 | $37.92 | 67,759 |
| 2023-06-14 | $38.32 | $38.54 | $37.60 | $37.67 | $37.67 | 58,659 |
| 2023-06-13 | $38.65 | $38.91 | $38.22 | $38.30 | $38.30 | 82,139 |
| 2023-06-12 | $38.94 | $39.22 | $38.58 | $38.70 | $38.70 | 55,072 |
| 2023-06-09 | $39.40 | $39.54 | $38.83 | $38.89 | $38.89 | 55,530 |
| 2023-06-08 | $39.79 | $39.80 | $38.93 | $39.41 | $39.41 | 60,414 |
| 2023-06-07 | $39.00 | $40.13 | $39.00 | $39.79 | $39.79 | 99,491 |
| 2023-06-06 | $37.53 | $39.23 | $37.53 | $38.90 | $38.90 | 66,209 |
| 2023-06-05 | $37.61 | $37.69 | $36.91 | $37.49 | $37.49 | 48,481 |
| 2023-06-02 | $36.87 | $38.02 | $36.71 | $37.87 | $37.87 | 96,902 |
| 2023-06-01 | $36.58 | $36.83 | $36.16 | $36.42 | $36.42 | 48,878 |
| 2023-05-31 | $36.68 | $36.94 | $36.35 | $36.41 | $36.41 | 106,934 |
| 2023-05-30 | $36.96 | $37.11 | $36.66 | $36.68 | $36.68 | 21,213 |
| 2023-05-26 | $36.14 | $36.98 | $36.14 | $36.84 | $36.84 | 42,245 |
| 2023-05-25 | $36.67 | $36.92 | $35.86 | $36.25 | $36.25 | 52,976 |
| 2023-05-24 | $36.82 | $37.11 | $36.68 | $36.84 | $36.84 | 63,382 |
| 2023-05-23 | $36.76 | $37.42 | $36.30 | $37.06 | $37.06 | 63,897 |
| 2023-05-22 | $37.16 | $37.39 | $36.70 | $36.88 | $36.88 | 43,504 |
| 2023-05-19 | $37.81 | $38.01 | $36.85 | $37.08 | $37.08 | 92,527 |
| 2023-05-18 | $36.86 | $37.40 | $36.70 | $37.37 | $37.37 | 54,916 |
| 2023-05-17 | $36.01 | $37.22 | $35.90 | $37.07 | $37.07 | 93,411 |
| 2023-05-16 | $35.33 | $35.85 | $35.28 | $35.76 | $35.76 | 75,337 |
| 2023-05-15 | $34.78 | $35.89 | $34.78 | $35.59 | $35.59 | 61,319 |
| 2023-05-12 | $34.59 | $35.00 | $34.52 | $34.79 | $34.79 | 36,045 |
| 2023-05-11 | $34.61 | $34.72 | $34.28 | $34.57 | $34.57 | 66,767 |
| 2023-05-10 | $34.55 | $34.95 | $34.51 | $34.84 | $34.84 | 68,024 |
| 2023-05-09 | $34.16 | $34.82 | $33.89 | $34.57 | $34.57 | 38,248 |
| 2023-05-08 | $35.44 | $35.44 | $34.11 | $34.39 | $34.39 | 124,950 |
| 2023-05-05 | $34.60 | $35.80 | $34.60 | $35.51 | $35.51 | 103,733 |
| 2023-05-04 | $34.69 | $34.70 | $33.10 | $34.18 | $34.18 | 92,456 |
| 2023-05-03 | $34.18 | $34.59 | $33.76 | $33.86 | $33.86 | 61,517 |
| 2023-05-02 | $34.17 | $34.17 | $33.35 | $33.93 | $33.93 | 52,631 |
| 2023-05-01 | $34.06 | $34.66 | $34.06 | $34.35 | $34.35 | 39,411 |
| 2023-04-28 | $33.41 | $34.32 | $33.41 | $34.17 | $34.17 | 76,579 |
| 2023-04-27 | $32.91 | $33.41 | $32.86 | $33.39 | $33.39 | 58,387 |
| 2023-04-26 | $32.89 | $33.26 | $32.78 | $32.86 | $32.86 | 49,742 |
| 2023-04-25 | $33.93 | $34.10 | $32.97 | $33.14 | $33.14 | 61,805 |
| 2023-04-24 | $34.82 | $34.86 | $34.11 | $34.16 | $34.16 | 54,871 |
| 2023-04-21 | $34.53 | $34.83 | $34.46 | $34.75 | $34.75 | 67,733 |
| 2023-04-20 | $34.08 | $34.56 | $33.82 | $34.53 | $34.53 | 54,674 |
| 2023-04-19 | $33.97 | $34.22 | $33.51 | $34.11 | $34.11 | 54,627 |
| 2023-04-18 | $34.45 | $34.57 | $33.71 | $33.83 | $33.83 | 59,225 |
| 2023-04-17 | $34.36 | $34.43 | $34.00 | $34.38 | $34.38 | 57,887 |
| 2023-04-14 | $34.16 | $34.27 | $33.80 | $34.21 | $34.21 | 63,888 |
| 2023-04-13 | $33.60 | $34.19 | $33.43 | $34.16 | $34.16 | 121,559 |
| 2023-04-12 | $33.74 | $33.79 | $33.41 | $33.50 | $33.50 | 59,855 |
| 2023-04-11 | $33.96 | $34.07 | $33.47 | $33.59 | $33.59 | 61,426 |
| 2023-04-10 | $33.34 | $33.94 | $33.27 | $33.76 | $33.76 | 91,355 |
| 2023-04-06 | $33.47 | $33.47 | $33.12 | $33.44 | $33.44 | 59,702 |
| 2023-04-05 | $33.32 | $33.43 | $33.00 | $33.32 | $33.32 | 48,826 |
| 2023-04-04 | $33.72 | $33.92 | $33.28 | $33.53 | $33.53 | 43,316 |
| 2023-04-03 | $34.24 | $34.41 | $33.85 | $34.05 | $34.05 | 72,388 |
| 2023-03-31 | $33.61 | $34.50 | $33.56 | $34.29 | $34.29 | 107,078 |
| 2023-03-30 | $33.52 | $33.67 | $33.21 | $33.45 | $33.45 | 34,492 |
| 2023-03-29 | $33.34 | $33.39 | $32.99 | $33.33 | $33.33 | 65,413 |
| 2023-03-28 | $33.37 | $33.69 | $33.03 | $33.11 | $33.11 | 134,908 |
| 2023-03-27 | $33.25 | $33.82 | $32.55 | $33.63 | $33.63 | 85,004 |
| 2023-03-24 | $32.27 | $33.12 | $32.01 | $33.01 | $33.01 | 79,669 |
| 2023-03-23 | $32.89 | $33.07 | $32.26 | $32.50 | $32.50 | 85,375 |
| 2023-03-22 | $33.75 | $33.95 | $32.71 | $32.74 | $32.74 | 122,121 |
| 2023-03-21 | $33.58 | $33.93 | $33.48 | $33.90 | $33.90 | 84,563 |
| 2023-03-20 | $32.60 | $33.41 | $32.60 | $33.07 | $33.07 | 90,877 |
| 2023-03-17 | $32.40 | $32.96 | $32.23 | $32.32 | $32.32 | 169,741 |
| 2023-03-16 | $32.21 | $33.38 | $31.92 | $32.94 | $32.94 | 94,467 |
| 2023-03-15 | $32.02 | $32.45 | $31.52 | $32.44 | $32.44 | 163,267 |
| 2023-03-14 | $32.68 | $33.66 | $31.82 | $32.54 | $32.54 | 96,550 |
| 2023-03-13 | $33.19 | $33.45 | $31.89 | $32.04 | $32.04 | 117,887 |
| 2023-03-10 | $34.30 | $34.30 | $33.34 | $33.66 | $33.66 | 109,865 |
| 2023-03-09 | $35.18 | $35.28 | $34.44 | $34.48 | $34.48 | 55,215 |
| 2023-03-08 | $35.27 | $35.34 | $34.87 | $35.18 | $35.18 | 74,670 |
| 2023-03-07 | $35.09 | $35.81 | $34.92 | $35.30 | $35.30 | 80,265 |
| 2023-03-06 | $35.02 | $35.24 | $34.69 | $35.05 | $35.05 | 114,941 |
| 2023-03-03 | $35.06 | $35.30 | $34.92 | $35.06 | $35.06 | 54,184 |
| 2023-03-02 | $34.28 | $35.07 | $34.28 | $35.00 | $35.00 | 69,765 |
| 2023-03-01 | $34.08 | $34.72 | $34.05 | $34.57 | $34.57 | 99,183 |
| 2023-02-28 | $34.00 | $34.15 | $33.79 | $34.02 | $34.02 | 111,499 |
| 2023-02-27 | $34.59 | $34.77 | $33.67 | $34.07 | $34.07 | 166,482 |
| 2023-02-24 | $34.06 | $34.70 | $34.06 | $34.43 | $34.43 | 99,198 |
| 2023-02-23 | $36.01 | $36.56 | $33.38 | $35.01 | $35.01 | 311,258 |
| 2023-02-22 | $38.12 | $38.78 | $38.02 | $38.22 | $38.22 | 89,854 |
| 2023-02-21 | $38.58 | $38.98 | $38.02 | $38.23 | $38.23 | 81,598 |
| 2023-02-17 | $39.09 | $39.60 | $38.67 | $38.70 | $38.70 | 94,366 |
| 2023-02-16 | $38.75 | $39.45 | $38.19 | $38.83 | $38.83 | 95,465 |
| 2023-02-15 | $37.36 | $37.96 | $37.06 | $37.87 | $37.87 | 37,059 |
| 2023-02-14 | $37.48 | $37.95 | $36.92 | $37.62 | $37.62 | 84,115 |
| 2023-02-13 | $36.97 | $37.48 | $36.68 | $37.46 | $37.46 | 72,345 |
| 2023-02-10 | $37.22 | $37.39 | $37.03 | $37.08 | $37.08 | 56,105 |
| 2023-02-09 | $38.48 | $38.50 | $37.00 | $37.14 | $37.14 | 74,841 |
| 2023-02-08 | $37.23 | $38.77 | $36.85 | $38.07 | $38.07 | 115,960 |
| 2023-02-07 | $36.62 | $37.39 | $36.36 | $37.32 | $37.32 | 84,395 |
| 2023-02-06 | $36.71 | $37.18 | $36.55 | $36.85 | $36.85 | 74,233 |
| 2023-02-03 | $36.95 | $37.13 | $36.52 | $36.93 | $36.93 | 83,254 |
| 2023-02-02 | $37.14 | $38.17 | $36.55 | $37.10 | $37.10 | 101,714 |
| 2023-02-01 | $37.62 | $38.20 | $36.94 | $37.15 | $37.15 | 124,734 |
| 2023-01-31 | $37.00 | $38.03 | $37.00 | $37.71 | $37.71 | 87,197 |
| 2023-01-30 | $36.39 | $37.29 | $35.94 | $36.99 | $36.99 | 44,816 |
| 2023-01-27 | $37.21 | $37.40 | $36.63 | $36.68 | $36.68 | 47,888 |
| 2023-01-26 | $37.24 | $37.58 | $36.80 | $37.07 | $37.07 | 46,156 |
| 2023-01-25 | $35.69 | $37.32 | $35.36 | $37.17 | $37.17 | 112,754 |
| 2023-01-24 | $35.52 | $36.20 | $35.15 | $35.70 | $35.70 | 63,751 |
| 2023-01-23 | $35.72 | $36.17 | $35.24 | $35.57 | $35.57 | 70,858 |
| 2023-01-20 | $35.85 | $35.85 | $35.22 | $35.80 | $35.80 | 101,352 |
| 2023-01-19 | $35.41 | $36.09 | $35.33 | $35.66 | $35.66 | 56,443 |
| 2023-01-18 | $36.08 | $36.25 | $35.46 | $35.53 | $35.53 | 70,703 |
| 2023-01-17 | $36.92 | $37.17 | $36.03 | $36.08 | $36.08 | 75,083 |
| 2023-01-13 | $36.58 | $37.20 | $36.47 | $37.00 | $37.00 | 56,954 |
| 2023-01-12 | $36.10 | $36.94 | $36.09 | $36.68 | $36.68 | 68,020 |
| 2023-01-11 | $35.81 | $36.26 | $35.81 | $36.15 | $36.15 | 52,382 |
| 2023-01-10 | $34.88 | $35.77 | $34.65 | $35.77 | $35.77 | 56,783 |
| 2023-01-09 | $35.36 | $35.61 | $34.95 | $35.00 | $35.00 | 52,881 |
| 2023-01-06 | $35.67 | $36.24 | $35.20 | $35.36 | $35.36 | 91,657 |
| 2023-01-05 | $35.71 | $35.82 | $35.23 | $35.51 | $35.51 | 71,412 |
| 2023-01-04 | $34.95 | $36.34 | $34.63 | $36.03 | $36.03 | 113,380 |
| 2023-01-03 | $34.90 | $35.04 | $34.59 | $34.81 | $34.81 | 86,527 |
| 2022-12-30 | $34.59 | $35.04 | $34.51 | $34.72 | $34.72 | 66,710 |
| 2022-12-29 | $33.86 | $34.83 | $33.84 | $34.76 | $34.76 | 80,871 |
| 2022-12-28 | $34.50 | $34.68 | $33.59 | $33.64 | $33.64 | 87,368 |
| 2022-12-27 | $34.29 | $34.44 | $33.78 | $34.37 | $34.37 | 91,046 |
| 2022-12-23 | $33.59 | $34.29 | $33.41 | $34.17 | $34.17 | 82,749 |
| 2022-12-22 | $35.52 | $35.79 | $33.59 | $33.68 | $33.68 | 120,941 |
| 2022-12-21 | $34.69 | $35.67 | $34.36 | $35.63 | $35.63 | 121,610 |
| 2022-12-20 | $33.88 | $34.39 | $33.72 | $34.29 | $34.29 | 107,770 |
| 2022-12-19 | $34.05 | $34.73 | $33.67 | $33.83 | $33.83 | 149,995 |
| 2022-12-16 | $33.62 | $34.03 | $33.37 | $33.97 | $33.97 | 702,454 |
| 2022-12-15 | $34.42 | $34.62 | $33.90 | $34.13 | $34.13 | 131,994 |
| 2022-12-14 | $34.39 | $35.09 | $34.25 | $34.89 | $34.89 | 133,406 |
| 2022-12-13 | $35.09 | $35.34 | $34.28 | $34.43 | $34.43 | 106,937 |
| 2022-12-12 | $34.49 | $34.87 | $34.34 | $34.43 | $34.43 | 86,067 |
| 2022-12-09 | $34.06 | $34.53 | $34.00 | $34.36 | $34.36 | 90,328 |
| 2022-12-08 | $34.63 | $34.91 | $34.05 | $34.18 | $34.18 | 82,860 |
| 2022-12-07 | $35.51 | $35.63 | $34.63 | $34.67 | $34.67 | 83,164 |
| 2022-12-06 | $35.51 | $35.78 | $34.86 | $35.55 | $35.55 | 96,259 |
| 2022-12-05 | $35.38 | $35.53 | $35.14 | $35.42 | $35.42 | 85,119 |
| 2022-12-02 | $35.38 | $36.03 | $35.36 | $35.72 | $35.72 | 81,427 |
| 2022-12-01 | $34.84 | $36.08 | $34.84 | $35.75 | $35.75 | 112,082 |
| 2022-11-30 | $34.01 | $34.89 | $33.93 | $34.89 | $34.89 | 212,283 |
| 2022-11-29 | $34.28 | $34.43 | $33.94 | $34.02 | $34.02 | 68,750 |
| 2022-11-28 | $34.69 | $34.82 | $33.98 | $34.22 | $34.22 | 92,188 |
| 2022-11-25 | $34.57 | $35.08 | $34.47 | $34.66 | $34.66 | 82,345 |
| 2022-11-23 | $34.94 | $35.39 | $34.39 | $34.74 | $34.74 | 73,147 |
| 2022-11-22 | $34.92 | $35.37 | $34.67 | $34.84 | $34.84 | 117,709 |
| 2022-11-21 | $34.88 | $35.26 | $34.35 | $34.78 | $34.78 | 130,862 |
| 2022-11-18 | $35.36 | $36.23 | $34.49 | $34.90 | $34.90 | 87,089 |
| 2022-11-17 | $33.96 | $34.95 | $33.96 | $34.67 | $34.67 | 87,505 |
| 2022-11-16 | $34.48 | $34.94 | $33.93 | $34.19 | $34.19 | 94,948 |
| 2022-11-15 | $34.48 | $34.65 | $34.09 | $34.20 | $34.20 | 96,619 |
| 2022-11-14 | $34.07 | $34.90 | $34.07 | $34.10 | $34.10 | 102,256 |
| 2022-11-11 | $35.04 | $35.50 | $34.00 | $34.22 | $34.22 | 90,602 |
| 2022-11-10 | $35.34 | $35.89 | $34.75 | $34.81 | $34.81 | 129,849 |
| 2022-11-09 | $34.20 | $34.55 | $33.98 | $34.33 | $34.33 | 164,441 |
| 2022-11-08 | $34.10 | $34.58 | $33.90 | $34.15 | $34.15 | 155,568 |
| 2022-11-07 | $33.89 | $34.48 | $33.74 | $34.03 | $34.03 | 127,750 |
| 2022-11-04 | $34.29 | $34.30 | $33.60 | $33.89 | $33.89 | 160,570 |
| 2022-11-03 | $35.51 | $35.51 | $31.96 | $34.06 | $34.06 | 178,970 |
| 2022-11-02 | $37.03 | $37.36 | $35.78 | $36.00 | $36.00 | 87,062 |
| 2022-11-01 | $37.13 | $37.52 | $36.95 | $37.16 | $37.16 | 72,647 |
| 2022-10-31 | $36.62 | $37.41 | $36.58 | $37.03 | $37.03 | 94,361 |
| 2022-10-28 | $36.62 | $37.44 | $36.62 | $37.10 | $37.10 | 141,071 |
| 2022-10-27 | $36.39 | $37.11 | $36.20 | $36.39 | $36.39 | 90,065 |
| 2022-10-26 | $35.99 | $36.53 | $35.35 | $36.05 | $36.05 | 67,956 |
| 2022-10-25 | $34.65 | $36.17 | $34.65 | $35.81 | $35.81 | 81,890 |
| 2022-10-24 | $34.88 | $35.47 | $34.53 | $34.67 | $34.67 | 90,718 |
| 2022-10-21 | $34.52 | $35.03 | $34.01 | $34.95 | $34.95 | 92,240 |
| 2022-10-20 | $34.82 | $34.97 | $34.03 | $34.34 | $34.34 | 46,849 |
| 2022-10-19 | $34.22 | $34.76 | $34.02 | $34.70 | $34.70 | 63,928 |
| 2022-10-18 | $34.49 | $34.88 | $34.14 | $34.65 | $34.65 | 63,945 |
| 2022-10-17 | $33.55 | $33.95 | $33.45 | $33.95 | $33.95 | 70,862 |
| 2022-10-14 | $33.46 | $33.70 | $32.68 | $32.83 | $32.83 | 60,828 |
| 2022-10-13 | $31.62 | $33.11 | $31.13 | $33.08 | $33.08 | 81,168 |
| 2022-10-12 | $32.92 | $32.92 | $31.98 | $32.19 | $32.19 | 75,615 |
| 2022-10-11 | $33.23 | $33.38 | $32.52 | $32.75 | $32.75 | 68,508 |
| 2022-10-10 | $32.87 | $33.32 | $32.46 | $33.17 | $33.17 | 63,624 |
| 2022-10-07 | $33.22 | $33.60 | $32.20 | $32.78 | $32.78 | 117,769 |
| 2022-10-06 | $33.31 | $33.94 | $33.11 | $33.61 | $33.61 | 66,696 |
| 2022-10-05 | $33.25 | $33.81 | $33.15 | $33.57 | $33.57 | 65,557 |
| 2022-10-04 | $32.73 | $33.75 | $32.73 | $33.75 | $33.75 | 73,066 |
| 2022-10-03 | $31.61 | $32.44 | $31.61 | $32.19 | $32.19 | 69,698 |
| 2022-09-30 | $31.56 | $32.02 | $30.51 | $31.32 | $31.32 | 121,771 |
| 2022-09-29 | $30.93 | $31.53 | $30.57 | $31.31 | $31.31 | 84,855 |
| 2022-09-28 | $30.65 | $31.79 | $30.49 | $31.40 | $31.40 | 91,603 |
| 2022-09-27 | $30.59 | $31.17 | $30.32 | $30.59 | $30.59 | 71,435 |
| 2022-09-26 | $30.85 | $31.64 | $30.25 | $30.32 | $30.32 | 77,089 |
| 2022-09-23 | $31.11 | $31.18 | $30.28 | $31.09 | $31.09 | 143,483 |
| 2022-09-22 | $31.46 | $31.78 | $31.10 | $31.52 | $31.52 | 103,328 |
| 2022-09-21 | $32.27 | $32.51 | $31.48 | $31.59 | $31.59 | 84,558 |
| 2022-09-20 | $32.18 | $32.22 | $31.48 | $32.07 | $32.07 | 94,104 |
| 2022-09-19 | $31.70 | $32.71 | $31.07 | $32.52 | $32.52 | 79,106 |
| 2022-09-16 | $31.91 | $32.10 | $31.52 | $32.02 | $32.02 | 165,565 |
| 2022-09-15 | $32.14 | $32.69 | $31.92 | $32.22 | $32.22 | 71,016 |
| 2022-09-14 | $32.12 | $32.48 | $31.99 | $32.24 | $32.24 | 63,898 |
| 2022-09-13 | $32.56 | $33.05 | $32.01 | $32.20 | $32.20 | 109,798 |
| 2022-09-12 | $33.24 | $33.39 | $32.97 | $33.24 | $33.24 | 47,502 |
| 2022-09-09 | $32.93 | $33.27 | $32.78 | $33.00 | $33.00 | 69,124 |
| 2022-09-08 | $32.74 | $32.97 | $32.39 | $32.61 | $32.61 | 45,896 |
| 2022-09-07 | $32.10 | $33.14 | $32.10 | $33.06 | $33.06 | 76,829 |
| 2022-09-06 | $32.47 | $32.53 | $31.85 | $32.05 | $32.05 | 63,435 |
| 2022-09-02 | $32.55 | $32.93 | $32.07 | $32.21 | $32.21 | 58,901 |
| 2022-09-01 | $32.86 | $33.35 | $32.06 | $32.24 | $32.24 | 72,464 |
| 2022-08-31 | $33.09 | $33.20 | $32.64 | $33.14 | $33.14 | 77,855 |
| 2022-08-30 | $33.59 | $33.59 | $32.83 | $33.02 | $33.02 | 72,416 |
| 2022-08-29 | $33.35 | $33.48 | $33.09 | $33.36 | $33.36 | 48,460 |
| 2022-08-26 | $34.71 | $34.71 | $33.50 | $33.59 | $33.59 | 48,753 |
| 2022-08-25 | $34.19 | $34.66 | $33.77 | $34.61 | $34.61 | 92,605 |
| 2022-08-24 | $34.02 | $34.25 | $33.88 | $33.92 | $33.92 | 72,006 |
| 2022-08-23 | $34.50 | $34.92 | $34.07 | $34.15 | $34.15 | 82,748 |
| 2022-08-22 | $35.08 | $35.19 | $34.07 | $34.39 | $34.39 | 101,874 |
| 2022-08-19 | $35.87 | $36.07 | $34.94 | $35.18 | $35.18 | 143,105 |
| 2022-08-18 | $35.62 | $36.22 | $35.23 | $36.00 | $36.00 | 100,952 |
| 2022-08-17 | $35.70 | $35.97 | $35.25 | $35.60 | $35.60 | 70,816 |
| 2022-08-16 | $35.75 | $36.12 | $35.56 | $35.80 | $35.80 | 87,943 |
| 2022-08-15 | $35.47 | $35.92 | $35.16 | $35.70 | $35.70 | 213,160 |
| 2022-08-12 | $35.66 | $36.31 | $35.32 | $35.47 | $35.47 | 82,271 |
| 2022-08-11 | $36.25 | $36.65 | $35.45 | $35.56 | $35.56 | 58,698 |
| 2022-08-10 | $35.25 | $36.42 | $35.18 | $36.14 | $36.14 | 86,495 |
| 2022-08-09 | $34.59 | $34.93 | $34.02 | $34.64 | $34.64 | 89,822 |
| 2022-08-08 | $34.36 | $34.94 | $34.27 | $34.50 | $34.50 | 153,101 |
| 2022-08-05 | $34.92 | $35.20 | $33.97 | $34.03 | $34.03 | 120,967 |
| 2022-08-04 | $37.00 | $37.17 | $35.16 | $35.24 | $35.24 | 207,546 |
| 2022-08-03 | $34.87 | $35.93 | $34.68 | $35.62 | $35.62 | 63,892 |
| 2022-08-02 | $34.96 | $34.96 | $34.46 | $34.62 | $34.62 | 42,566 |
| 2022-08-01 | $34.30 | $35.08 | $34.18 | $34.95 | $34.95 | 92,968 |
| 2022-07-29 | $34.35 | $34.88 | $34.21 | $34.26 | $34.26 | 97,440 |
| 2022-07-28 | $33.95 | $34.42 | $33.55 | $34.17 | $34.17 | 59,034 |
| 2022-07-27 | $33.69 | $33.89 | $33.31 | $33.79 | $33.79 | 89,604 |
| 2022-07-26 | $33.42 | $33.59 | $33.20 | $33.52 | $33.52 | 61,880 |
| 2022-07-25 | $33.09 | $33.75 | $32.97 | $33.54 | $33.54 | 37,392 |
| 2022-07-22 | $33.32 | $33.62 | $32.73 | $33.11 | $33.11 | 54,436 |
| 2022-07-21 | $32.51 | $33.37 | $32.37 | $33.30 | $33.30 | 82,210 |
| 2022-07-20 | $32.80 | $32.85 | $32.33 | $32.68 | $32.68 | 63,749 |
| 2022-07-19 | $31.48 | $32.94 | $31.30 | $32.66 | $32.66 | 94,991 |
| 2022-07-18 | $31.47 | $31.73 | $31.12 | $31.30 | $31.30 | 91,673 |
| 2022-07-15 | $30.94 | $31.41 | $30.58 | $31.25 | $31.25 | 108,493 |
| 2022-07-14 | $30.38 | $30.62 | $30.28 | $30.44 | $30.44 | 66,929 |
| 2022-07-13 | $30.84 | $31.03 | $30.43 | $30.86 | $30.86 | 72,249 |
| 2022-07-12 | $31.76 | $31.82 | $30.90 | $31.07 | $31.07 | 48,717 |
| 2022-07-11 | $31.52 | $31.93 | $31.28 | $31.52 | $31.52 | 75,953 |
| 2022-07-08 | $31.59 | $31.97 | $31.21 | $31.84 | $31.84 | 73,930 |
| 2022-07-07 | $31.15 | $31.77 | $31.15 | $31.61 | $31.61 | 53,891 |
| 2022-07-06 | $31.15 | $31.29 | $30.66 | $30.87 | $30.87 | 48,007 |
| 2022-07-05 | $31.09 | $31.17 | $30.24 | $31.17 | $31.17 | 78,225 |
| 2022-07-01 | $30.55 | $31.68 | $30.55 | $31.61 | $31.61 | 88,811 |
| 2022-06-30 | $29.68 | $31.06 | $29.39 | $30.72 | $30.72 | 85,878 |
| 2022-06-29 | $30.43 | $30.43 | $29.61 | $30.11 | $30.11 | 74,510 |
| 2022-06-28 | $30.90 | $31.23 | $30.25 | $30.25 | $30.25 | 135,925 |
| 2022-06-27 | $30.48 | $30.95 | $30.00 | $30.52 | $30.52 | 82,396 |
| 2022-06-24 | $28.84 | $30.29 | $28.75 | $30.29 | $30.29 | 265,665 |
| 2022-06-23 | $29.07 | $29.82 | $28.19 | $28.74 | $28.74 | 69,068 |
| 2022-06-22 | $29.31 | $29.44 | $28.76 | $28.92 | $28.92 | 117,641 |
| 2022-06-21 | $28.93 | $29.81 | $28.67 | $29.42 | $29.42 | 66,409 |
| 2022-06-17 | $28.68 | $28.81 | $28.26 | $28.47 | $28.47 | 119,160 |
| 2022-06-16 | $29.30 | $31.81 | $28.23 | $28.50 | $28.50 | 104,139 |
| 2022-06-15 | $29.59 | $30.14 | $29.25 | $29.80 | $29.80 | 71,651 |
| 2022-06-14 | $29.63 | $30.45 | $29.11 | $29.25 | $29.25 | 66,216 |
| 2022-06-13 | $30.21 | $30.52 | $29.35 | $29.68 | $29.68 | 77,881 |
| 2022-06-10 | $31.34 | $31.34 | $30.60 | $30.80 | $30.80 | 64,454 |
| 2022-06-09 | $32.43 | $32.43 | $31.72 | $31.80 | $31.80 | 75,019 |
| 2022-06-08 | $32.03 | $32.84 | $32.01 | $32.60 | $32.60 | 128,433 |
| 2022-06-07 | $32.33 | $32.66 | $32.26 | $32.31 | $32.31 | 83,156 |
| 2022-06-06 | $32.13 | $32.63 | $31.86 | $32.38 | $32.38 | 90,797 |
| 2022-06-03 | $32.27 | $32.45 | $31.80 | $31.92 | $31.92 | 88,566 |
| 2022-06-02 | $32.05 | $32.68 | $31.83 | $32.46 | $32.46 | 86,059 |
| 2022-06-01 | $32.10 | $32.42 | $31.49 | $31.86 | $31.86 | 88,575 |
| 2022-05-31 | $31.80 | $32.27 | $31.60 | $31.96 | $31.96 | 92,778 |
| 2022-05-27 | $31.72 | $32.35 | $31.72 | $32.00 | $32.00 | 49,575 |
| 2022-05-26 | $31.20 | $31.92 | $30.92 | $31.59 | $31.59 | 57,991 |
| 2022-05-25 | $31.12 | $31.27 | $30.41 | $31.00 | $31.00 | 62,021 |
| 2022-05-24 | $31.12 | $31.45 | $30.18 | $30.98 | $30.98 | 55,992 |
| 2022-05-23 | $31.01 | $31.51 | $30.71 | $31.24 | $31.24 | 103,932 |
| 2022-05-20 | $31.24 | $31.24 | $30.20 | $30.71 | $30.71 | 52,808 |
| 2022-05-19 | $30.48 | $31.48 | $30.48 | $31.22 | $31.22 | 71,420 |
| 2022-05-18 | $31.68 | $31.75 | $30.61 | $30.81 | $30.81 | 89,932 |
| 2022-05-17 | $30.08 | $31.40 | $30.08 | $31.38 | $31.38 | 54,819 |
| 2022-05-16 | $30.16 | $30.57 | $29.87 | $30.04 | $30.04 | 58,633 |
| 2022-05-13 | $29.69 | $30.29 | $27.94 | $30.06 | $30.06 | 62,952 |
| 2022-05-12 | $28.85 | $29.49 | $28.65 | $29.40 | $29.40 | 126,537 |
| 2022-05-11 | $29.36 | $29.47 | $28.39 | $29.04 | $29.04 | 166,578 |
| 2022-05-10 | $28.74 | $29.03 | $28.17 | $28.48 | $28.48 | 156,051 |
| 2022-05-09 | $28.47 | $28.83 | $27.93 | $28.49 | $28.49 | 139,332 |
| 2022-05-06 | $30.11 | $30.30 | $28.31 | $28.54 | $28.54 | 91,730 |
| 2022-05-05 | $29.84 | $31.44 | $29.08 | $30.38 | $30.38 | 140,450 |
| 2022-05-04 | $28.24 | $29.37 | $27.94 | $29.35 | $29.35 | 81,063 |
| 2022-05-03 | $28.48 | $28.50 | $27.96 | $28.31 | $28.31 | 45,160 |
| 2022-05-02 | $28.53 | $28.89 | $27.69 | $28.35 | $28.35 | 106,680 |
| 2022-04-29 | $29.00 | $29.43 | $28.40 | $28.50 | $28.50 | 99,831 |
| 2022-04-28 | $29.21 | $29.35 | $28.57 | $28.96 | $28.96 | 111,590 |
| 2022-04-27 | $29.02 | $29.16 | $28.62 | $28.87 | $28.87 | 63,943 |
| 2022-04-26 | $29.37 | $29.56 | $28.78 | $28.89 | $28.89 | 55,704 |
| 2022-04-25 | $29.94 | $30.02 | $29.36 | $29.68 | $29.68 | 76,335 |
| 2022-04-22 | $30.52 | $30.52 | $29.90 | $30.26 | $30.26 | 52,531 |
| 2022-04-21 | $31.19 | $31.40 | $30.51 | $30.55 | $30.55 | 39,302 |
| 2022-04-20 | $30.32 | $31.34 | $30.32 | $30.88 | $30.88 | 42,297 |
| 2022-04-19 | $29.64 | $30.34 | $29.64 | $30.21 | $30.21 | 79,604 |
| 2022-04-18 | $29.87 | $30.13 | $29.15 | $29.46 | $29.46 | 170,167 |
| 2022-04-14 | $29.72 | $30.44 | $29.34 | $29.93 | $29.93 | 136,181 |
| 2022-04-13 | $28.83 | $29.50 | $28.60 | $29.22 | $29.22 | 136,735 |
| 2022-04-12 | $29.01 | $29.38 | $28.53 | $28.60 | $28.60 | 102,232 |
| 2022-04-11 | $30.08 | $30.17 | $28.63 | $28.70 | $28.70 | 125,124 |
| 2022-04-08 | $30.55 | $30.98 | $30.02 | $30.13 | $30.13 | 57,339 |
| 2022-04-07 | $30.35 | $30.71 | $30.25 | $30.53 | $30.53 | 42,488 |
| 2022-04-06 | $30.87 | $30.95 | $30.20 | $30.48 | $30.48 | 69,096 |
| 2022-04-05 | $32.10 | $32.10 | $31.13 | $31.14 | $31.14 | 36,019 |
| 2022-04-04 | $31.52 | $31.93 | $31.28 | $31.75 | $31.75 | 46,485 |
| 2022-04-01 | $31.42 | $32.03 | $31.24 | $31.86 | $31.86 | 53,319 |
| 2022-03-31 | $31.47 | $31.94 | $31.31 | $31.36 | $31.36 | 94,555 |
| 2022-03-30 | $31.98 | $32.14 | $31.25 | $31.52 | $31.52 | 70,537 |
| 2022-03-29 | $31.29 | $32.06 | $31.29 | $31.92 | $31.92 | 41,996 |
| 2022-03-28 | $31.00 | $31.16 | $30.65 | $30.94 | $30.94 | 53,260 |
| 2022-03-25 | $30.62 | $31.24 | $30.25 | $31.07 | $31.07 | 44,825 |
| 2022-03-24 | $29.98 | $30.97 | $29.46 | $30.68 | $30.68 | 51,289 |
| 2022-03-23 | $30.43 | $30.99 | $29.96 | $30.03 | $30.03 | 37,905 |
| 2022-03-22 | $30.97 | $31.29 | $30.46 | $30.48 | $30.48 | 28,475 |
| 2022-03-21 | $31.01 | $31.30 | $30.46 | $30.71 | $30.71 | 37,679 |
| 2022-03-18 | $30.66 | $30.99 | $30.39 | $30.99 | $30.99 | 142,473 |
| 2022-03-17 | $30.62 | $31.10 | $30.50 | $30.66 | $30.66 | 32,631 |
| 2022-03-16 | $30.66 | $31.02 | $29.40 | $30.89 | $30.89 | 58,132 |
| 2022-03-15 | $30.71 | $31.00 | $30.24 | $30.44 | $30.44 | 39,980 |
| 2022-03-14 | $30.34 | $30.49 | $29.96 | $30.37 | $30.37 | 37,745 |
| 2022-03-11 | $30.86 | $30.92 | $30.11 | $30.26 | $30.26 | 70,801 |
| 2022-03-10 | $30.42 | $30.85 | $30.07 | $30.55 | $30.55 | 67,966 |
| 2022-03-09 | $30.58 | $31.52 | $30.17 | $31.09 | $31.09 | 124,002 |
| 2022-03-08 | $29.51 | $30.41 | $29.27 | $30.05 | $30.05 | 69,206 |
| 2022-03-07 | $30.41 | $30.82 | $29.15 | $29.34 | $29.34 | 115,344 |
| 2022-03-04 | $30.48 | $30.59 | $29.80 | $30.49 | $30.49 | 42,930 |
| 2022-03-03 | $31.04 | $31.39 | $30.34 | $30.90 | $30.90 | 50,038 |
| 2022-03-02 | $30.26 | $31.14 | $30.26 | $30.80 | $30.80 | 42,766 |
| 2022-03-01 | $29.87 | $30.64 | $29.64 | $30.09 | $30.09 | 100,006 |
| 2022-02-28 | $29.35 | $29.95 | $28.35 | $29.85 | $29.85 | 79,128 |
| 2022-02-25 | $28.86 | $29.68 | $28.31 | $29.49 | $29.49 | 71,021 |
| 2022-02-24 | $26.16 | $28.82 | $26.11 | $28.75 | $28.75 | 86,453 |
| 2022-02-23 | $26.74 | $27.10 | $26.32 | $26.45 | $26.45 | 44,778 |
| 2022-02-22 | $26.85 | $27.39 | $26.43 | $26.69 | $26.69 | 76,798 |
| 2022-02-18 | $27.29 | $27.66 | $26.97 | $27.02 | $27.02 | 69,842 |
| 2022-02-17 | $27.60 | $27.73 | $27.24 | $27.45 | $27.45 | 43,765 |
| 2022-02-16 | $27.47 | $28.10 | $27.45 | $27.97 | $27.97 | 29,811 |
| 2022-02-15 | $27.22 | $27.77 | $27.17 | $27.61 | $27.61 | 56,053 |
| 2022-02-14 | $26.56 | $27.01 | $26.56 | $26.84 | $26.84 | 54,173 |
| 2022-02-11 | $27.03 | $27.48 | $26.27 | $26.62 | $26.62 | 37,292 |
| 2022-02-10 | $26.98 | $27.65 | $26.74 | $26.97 | $26.97 | 101,655 |
| 2022-02-09 | $27.85 | $28.49 | $27.40 | $27.47 | $27.47 | 45,411 |
| 2022-02-08 | $27.08 | $27.79 | $26.96 | $27.69 | $27.69 | 73,964 |
| 2022-02-07 | $26.70 | $27.28 | $26.42 | $27.01 | $27.01 | 59,775 |
| 2022-02-04 | $26.70 | $26.87 | $26.13 | $26.71 | $26.71 | 57,005 |
| 2022-02-03 | $26.93 | $27.30 | $26.72 | $26.93 | $26.93 | 42,701 |
| 2022-02-02 | $27.39 | $27.50 | $26.93 | $27.28 | $27.28 | 46,321 |
| 2022-02-01 | $28.08 | $28.33 | $27.18 | $27.48 | $27.48 | 58,973 |
| 2022-01-31 | $26.99 | $28.18 | $26.75 | $28.18 | $28.18 | 89,055 |
| 2022-01-28 | $27.12 | $27.41 | $26.23 | $27.25 | $27.25 | 51,388 |
| 2022-01-27 | $27.79 | $28.06 | $27.00 | $27.19 | $27.19 | 72,792 |
| 2022-01-26 | $28.73 | $28.85 | $27.51 | $27.69 | $27.69 | 105,669 |
| 2022-01-25 | $28.23 | $28.35 | $27.20 | $27.76 | $27.76 | 91,935 |
| 2022-01-24 | $27.79 | $28.71 | $27.60 | $28.58 | $28.58 | 86,686 |
| 2022-01-21 | $27.59 | $28.42 | $27.19 | $28.15 | $28.15 | 120,494 |
| 2022-01-20 | $28.16 | $28.72 | $27.49 | $27.49 | $27.49 | 37,531 |
| 2022-01-19 | $28.37 | $28.37 | $27.64 | $28.07 | $28.07 | 64,608 |
| 2022-01-18 | $29.01 | $29.10 | $28.08 | $28.41 | $28.41 | 79,104 |
| 2022-01-14 | $29.59 | $29.70 | $29.04 | $29.41 | $29.41 | 61,496 |
| 2022-01-13 | $28.33 | $30.17 | $28.18 | $29.77 | $29.77 | 185,382 |
| 2022-01-12 | $28.53 | $29.06 | $28.41 | $28.60 | $28.60 | 77,970 |
| 2022-01-11 | $27.71 | $28.58 | $27.19 | $28.53 | $28.53 | 56,758 |
| 2022-01-10 | $27.77 | $27.77 | $27.01 | $27.72 | $27.72 | 38,840 |
| 2022-01-07 | $28.68 | $29.19 | $27.80 | $27.84 | $27.84 | 40,360 |
| 2022-01-06 | $28.99 | $29.24 | $28.41 | $28.85 | $28.85 | 52,082 |
| 2022-01-05 | $29.41 | $30.24 | $28.95 | $28.95 | $28.95 | 71,776 |
| 2022-01-04 | $29.13 | $29.74 | $29.12 | $29.54 | $29.54 | 92,954 |
| 2022-01-03 | $28.43 | $29.27 | $28.27 | $29.09 | $29.09 | 65,622 |
| 2021-12-31 | $28.09 | $28.39 | $27.89 | $28.22 | $28.22 | 51,170 |
| 2021-12-30 | $28.09 | $28.79 | $28.09 | $28.24 | $28.24 | 52,443 |
| 2021-12-29 | $28.40 | $28.45 | $28.01 | $28.14 | $28.14 | 42,064 |
| 2021-12-28 | $28.40 | $28.70 | $28.02 | $28.23 | $28.23 | 53,036 |
| 2021-12-27 | $27.70 | $28.01 | $27.40 | $27.91 | $27.91 | 42,704 |
| 2021-12-23 | $27.72 | $28.10 | $27.45 | $27.70 | $27.70 | 37,788 |
| 2021-12-22 | $26.95 | $27.71 | $26.82 | $27.57 | $27.57 | 53,324 |
| 2021-12-21 | $26.96 | $27.31 | $26.94 | $27.19 | $27.19 | 73,323 |
| 2021-12-20 | $26.53 | $26.85 | $25.93 | $26.61 | $26.61 | 101,534 |
| 2021-12-17 | $25.75 | $27.17 | $25.29 | $27.04 | $27.04 | 184,420 |
| 2021-12-16 | $26.20 | $26.41 | $25.81 | $25.90 | $25.90 | 99,912 |
| 2021-12-15 | $26.28 | $26.28 | $25.43 | $25.92 | $25.92 | 102,746 |
| 2021-12-14 | $25.43 | $26.34 | $25.41 | $26.05 | $26.05 | 212,982 |
| 2021-12-13 | $26.60 | $26.60 | $25.38 | $25.46 | $25.46 | 78,751 |
| 2021-12-10 | $27.47 | $27.96 | $26.48 | $26.65 | $26.65 | 69,289 |
| 2021-12-09 | $27.91 | $28.19 | $27.22 | $27.33 | $27.33 | 43,478 |
| 2021-12-08 | $27.53 | $28.44 | $27.32 | $28.13 | $28.13 | 167,749 |
| 2021-12-07 | $28.09 | $28.40 | $27.18 | $27.28 | $27.28 | 85,272 |
| 2021-12-06 | $27.31 | $27.95 | $26.89 | $27.60 | $27.60 | 127,942 |
| 2021-12-03 | $27.83 | $27.89 | $26.56 | $26.88 | $26.88 | 49,286 |
| 2021-12-02 | $26.73 | $27.80 | $26.58 | $27.75 | $27.75 | 39,961 |
| 2021-12-01 | $27.86 | $28.02 | $26.41 | $26.48 | $26.48 | 128,778 |
| 2021-11-30 | $28.00 | $28.40 | $26.58 | $27.11 | $27.11 | 83,069 |
| 2021-11-29 | $29.63 | $29.63 | $28.13 | $28.25 | $28.25 | 64,868 |
| 2021-11-26 | $30.13 | $30.60 | $28.57 | $29.28 | $29.28 | 52,168 |
| 2021-11-24 | $31.04 | $31.56 | $30.93 | $31.00 | $31.00 | 53,277 |
| 2021-11-23 | $31.28 | $31.53 | $30.82 | $31.36 | $31.36 | 44,921 |
| 2021-11-22 | $31.49 | $31.69 | $30.98 | $31.01 | $31.01 | 47,949 |
| 2021-11-19 | $30.67 | $31.32 | $30.67 | $31.19 | $31.19 | 47,130 |
| 2021-11-18 | $31.99 | $31.99 | $31.07 | $31.25 | $31.25 | 56,689 |
| 2021-11-17 | $32.78 | $32.78 | $31.81 | $32.00 | $32.00 | 37,219 |
| 2021-11-16 | $33.32 | $33.33 | $32.68 | $33.00 | $33.00 | 43,059 |
| 2021-11-15 | $33.36 | $33.45 | $32.60 | $33.45 | $33.45 | 64,245 |
| 2021-11-12 | $33.93 | $33.98 | $33.06 | $33.07 | $33.07 | 54,158 |
| 2021-11-11 | $33.80 | $33.84 | $33.18 | $33.70 | $33.70 | 44,982 |
| 2021-11-10 | $33.70 | $34.05 | $33.46 | $33.72 | $33.72 | 61,100 |
| 2021-11-09 | $33.11 | $33.82 | $32.86 | $33.69 | $33.69 | 118,882 |
| 2021-11-08 | $34.00 | $34.20 | $33.17 | $33.29 | $33.29 | 60,248 |
| 2021-11-05 | $32.98 | $33.75 | $32.98 | $33.65 | $33.65 | 71,314 |
| 2021-11-04 | $33.36 | $33.55 | $32.14 | $32.50 | $32.50 | 60,725 |
| 2021-11-03 | $32.50 | $32.99 | $31.80 | $32.72 | $32.72 | 57,839 |
| 2021-11-02 | $33.15 | $33.15 | $32.29 | $32.55 | $32.55 | 40,480 |
| 2021-11-01 | $32.48 | $33.32 | $32.22 | $33.04 | $33.04 | 53,659 |
| 2021-10-29 | $32.24 | $32.61 | $31.92 | $32.25 | $32.25 | 43,416 |
| 2021-10-28 | $30.77 | $32.46 | $29.59 | $32.21 | $32.21 | 120,348 |
| 2021-10-27 | $31.60 | $31.60 | $30.89 | $30.95 | $30.95 | 52,894 |
| 2021-10-26 | $31.88 | $31.90 | $30.97 | $31.56 | $31.56 | 66,276 |
| 2021-10-25 | $31.25 | $31.89 | $30.84 | $31.69 | $31.69 | 88,147 |
| 2021-10-22 | $30.71 | $31.05 | $30.48 | $31.04 | $31.04 | 74,051 |
| 2021-10-21 | $29.79 | $30.83 | $29.71 | $30.79 | $30.79 | 41,462 |
| 2021-10-20 | $29.48 | $29.76 | $29.08 | $29.76 | $29.76 | 128,198 |
| 2021-10-19 | $29.26 | $29.43 | $28.68 | $29.35 | $29.35 | 91,406 |
| 2021-10-18 | $29.70 | $29.72 | $29.03 | $29.05 | $29.05 | 47,354 |
| 2021-10-15 | $30.81 | $31.01 | $29.76 | $29.82 | $29.82 | 80,975 |
| 2021-10-14 | $29.81 | $30.11 | $29.38 | $30.11 | $30.11 | 57,415 |
| 2021-10-13 | $30.28 | $30.28 | $29.25 | $29.42 | $29.42 | 74,474 |
| 2021-10-12 | $30.33 | $31.12 | $30.10 | $30.41 | $30.41 | 49,268 |
| 2021-10-11 | $31.45 | $31.45 | $30.05 | $30.23 | $30.23 | 67,557 |
| 2021-10-08 | $31.57 | $31.96 | $31.32 | $31.42 | $31.42 | 39,461 |
| 2021-10-07 | $31.35 | $31.98 | $31.35 | $31.62 | $31.62 | 37,512 |
| 2021-10-06 | $31.28 | $31.59 | $30.73 | $31.02 | $31.02 | 35,540 |
| 2021-10-05 | $31.52 | $31.76 | $31.03 | $31.72 | $31.72 | 35,418 |
| 2021-10-04 | $31.51 | $31.79 | $31.19 | $31.40 | $31.40 | 59,910 |
| 2021-10-01 | $31.04 | $31.66 | $30.88 | $31.58 | $31.58 | 90,744 |
| 2021-09-30 | $32.03 | $32.71 | $30.22 | $30.67 | $30.67 | 126,183 |
| 2021-09-29 | $31.59 | $32.57 | $31.23 | $31.83 | $31.83 | 45,049 |
| 2021-09-28 | $32.39 | $32.39 | $31.30 | $31.36 | $31.36 | 56,769 |
| 2021-09-27 | $32.31 | $32.94 | $32.06 | $32.59 | $32.59 | 44,158 |
| 2021-09-24 | $31.89 | $32.28 | $31.41 | $32.02 | $32.02 | 44,695 |
| 2021-09-23 | $31.17 | $32.39 | $31.17 | $31.94 | $31.94 | 79,870 |
| 2021-09-22 | $30.82 | $31.41 | $30.56 | $31.08 | $31.08 | 70,084 |
| 2021-09-21 | $30.88 | $30.88 | $30.05 | $30.29 | $30.29 | 44,449 |
| 2021-09-20 | $31.09 | $32.10 | $30.15 | $30.66 | $30.66 | 60,149 |
| 2021-09-17 | $32.18 | $32.46 | $31.28 | $31.69 | $31.69 | 255,934 |
| 2021-09-16 | $31.60 | $32.45 | $31.09 | $32.32 | $32.32 | 75,091 |
| 2021-09-15 | $31.37 | $31.45 | $30.66 | $31.43 | $31.43 | 91,281 |
| 2021-09-14 | $31.63 | $31.69 | $31.29 | $31.42 | $31.42 | 75,397 |
| 2021-09-13 | $31.40 | $31.71 | $31.11 | $31.57 | $31.57 | 69,043 |
| 2021-09-10 | $31.42 | $31.55 | $31.15 | $31.20 | $31.20 | 94,200 |
| 2021-09-09 | $31.57 | $31.76 | $31.32 | $31.37 | $31.37 | 53,391 |
| 2021-09-08 | $31.86 | $32.39 | $31.62 | $31.75 | $31.75 | 42,294 |
| 2021-09-07 | $32.62 | $32.76 | $31.99 | $31.99 | $31.99 | 45,870 |
| 2021-09-03 | $32.76 | $32.92 | $32.40 | $32.68 | $32.68 | 67,763 |
| 2021-09-02 | $32.49 | $32.80 | $32.30 | $32.70 | $32.70 | 29,374 |
| 2021-09-01 | $32.39 | $32.59 | $32.14 | $32.41 | $32.41 | 47,094 |
| 2021-08-31 | $31.26 | $32.54 | $31.04 | $32.39 | $32.39 | 89,300 |
| 2021-08-30 | $31.36 | $31.55 | $30.89 | $31.19 | $31.19 | 43,623 |
| 2021-08-27 | $31.13 | $31.55 | $30.86 | $31.36 | $31.36 | 115,744 |
| 2021-08-26 | $29.89 | $30.67 | $29.89 | $30.54 | $30.54 | 63,194 |
| 2021-08-25 | $30.38 | $30.51 | $30.02 | $30.24 | $30.24 | 82,157 |
| 2021-08-24 | $30.98 | $31.27 | $30.40 | $30.46 | $30.46 | 61,583 |
| 2021-08-23 | $30.66 | $31.00 | $30.39 | $30.89 | $30.89 | 50,035 |
| 2021-08-20 | $29.19 | $30.40 | $29.07 | $30.28 | $30.28 | 72,710 |
| 2021-08-19 | $29.42 | $29.55 | $29.00 | $29.39 | $29.39 | 166,667 |
| 2021-08-18 | $29.27 | $30.27 | $29.22 | $29.73 | $29.73 | 111,995 |
| 2021-08-17 | $29.21 | $29.38 | $28.81 | $29.20 | $29.20 | 157,296 |
| 2021-08-16 | $29.37 | $29.41 | $28.81 | $29.23 | $29.23 | 114,351 |
| 2021-08-13 | $30.30 | $31.05 | $29.41 | $29.47 | $29.47 | 57,804 |
| 2021-08-12 | $30.79 | $31.18 | $30.21 | $30.33 | $30.33 | 42,199 |
| 2021-08-11 | $30.85 | $31.19 | $30.21 | $30.93 | $30.93 | 61,263 |
| 2021-08-10 | $30.40 | $30.98 | $29.99 | $30.76 | $30.76 | 66,609 |
| 2021-08-09 | $31.79 | $31.79 | $30.36 | $30.48 | $30.48 | 49,018 |
| 2021-08-06 | $32.21 | $32.31 | $31.10 | $31.20 | $31.20 | 75,441 |
| 2021-08-05 | $31.47 | $32.04 | $31.42 | $31.86 | $31.86 | 130,886 |
| 2021-08-04 | $31.79 | $31.96 | $30.98 | $31.39 | $31.39 | 101,605 |
| 2021-08-03 | $31.96 | $32.37 | $30.99 | $32.15 | $32.15 | 282,519 |
| 2021-08-02 | $33.10 | $33.67 | $31.88 | $31.92 | $31.92 | 84,193 |
| 2021-07-30 | $34.14 | $34.46 | $32.70 | $32.79 | $32.79 | 72,694 |
| 2021-07-29 | $34.99 | $34.99 | $32.50 | $34.31 | $34.31 | 104,248 |
| 2021-07-28 | $31.07 | $31.58 | $30.63 | $31.33 | $31.33 | 49,603 |
| 2021-07-27 | $31.12 | $31.72 | $30.70 | $30.97 | $30.97 | 84,359 |
| 2021-07-26 | $31.23 | $31.45 | $31.02 | $31.42 | $31.42 | 57,214 |
| 2021-07-23 | $31.32 | $31.32 | $30.31 | $31.01 | $31.01 | 53,512 |
| 2021-07-22 | $31.22 | $31.53 | $30.70 | $31.16 | $31.16 | 76,540 |
| 2021-07-21 | $30.68 | $31.49 | $30.68 | $31.25 | $31.25 | 65,433 |
| 2021-07-20 | $30.23 | $31.17 | $30.13 | $30.39 | $30.39 | 139,502 |
| 2021-07-19 | $29.22 | $30.23 | $29.00 | $30.15 | $30.15 | 159,787 |
| 2021-07-16 | $30.13 | $30.51 | $29.69 | $29.73 | $29.73 | 77,424 |
| 2021-07-15 | $29.63 | $29.87 | $29.33 | $29.76 | $29.76 | 64,661 |
| 2021-07-14 | $30.39 | $31.21 | $29.66 | $29.80 | $29.80 | 57,314 |
| 2021-07-13 | $30.65 | $30.78 | $30.00 | $30.29 | $30.29 | 75,747 |
| 2021-07-12 | $30.55 | $31.27 | $30.20 | $30.86 | $30.86 | 85,727 |
| 2021-07-09 | $29.63 | $30.87 | $29.31 | $30.79 | $30.79 | 99,684 |
| 2021-07-08 | $28.60 | $29.88 | $27.96 | $29.32 | $29.32 | 81,085 |
| 2021-07-07 | $29.51 | $29.72 | $28.54 | $29.13 | $29.13 | 69,916 |
| 2021-07-06 | $30.69 | $30.72 | $29.52 | $29.65 | $29.65 | 74,538 |
| 2021-07-02 | $31.02 | $31.04 | $30.31 | $30.75 | $30.75 | 123,530 |
| 2021-07-01 | $30.98 | $31.19 | $30.61 | $31.11 | $31.11 | 53,483 |
| 2021-06-30 | $30.79 | $31.31 | $29.99 | $30.59 | $30.59 | 186,048 |
| 2021-06-29 | $30.85 | $31.04 | $30.30 | $30.75 | $30.75 | 114,944 |
| 2021-06-28 | $30.81 | $30.97 | $30.17 | $30.75 | $30.75 | 109,303 |
| 2021-06-25 | $31.95 | $32.14 | $30.65 | $30.83 | $30.83 | 1,064,078 |
| 2021-06-24 | $31.51 | $31.95 | $30.95 | $31.94 | $31.94 | 45,270 |
| 2021-06-23 | $31.38 | $31.67 | $31.03 | $31.44 | $31.44 | 78,128 |
| 2021-06-22 | $31.25 | $31.26 | $30.69 | $31.25 | $31.25 | 50,557 |
| 2021-06-21 | $32.06 | $32.10 | $31.13 | $31.25 | $31.25 | 66,464 |
| 2021-06-18 | $32.74 | $32.74 | $31.62 | $31.81 | $31.81 | 202,770 |
| 2021-06-17 | $33.29 | $33.56 | $32.06 | $33.41 | $33.41 | 140,391 |
| 2021-06-16 | $33.38 | $33.60 | $33.09 | $33.40 | $33.40 | 109,811 |
| 2021-06-15 | $32.80 | $33.42 | $32.60 | $33.38 | $33.38 | 52,361 |
| 2021-06-14 | $32.90 | $32.97 | $31.76 | $32.70 | $32.70 | 63,714 |
| 2021-06-11 | $32.38 | $32.83 | $32.09 | $32.71 | $32.71 | 112,665 |
| 2021-06-10 | $32.72 | $32.72 | $32.06 | $32.28 | $32.28 | 48,258 |
| 2021-06-09 | $32.55 | $32.80 | $31.93 | $32.50 | $32.50 | 51,279 |
| 2021-06-08 | $31.98 | $33.42 | $31.68 | $32.51 | $32.51 | 70,132 |
| 2021-06-07 | $33.67 | $33.67 | $31.95 | $31.99 | $31.99 | 75,403 |
| 2021-06-04 | $32.94 | $33.01 | $32.31 | $32.55 | $32.55 | 89,127 |
| 2021-06-03 | $32.60 | $32.90 | $31.91 | $32.69 | $32.69 | 91,882 |
| 2021-06-02 | $33.94 | $33.94 | $31.78 | $32.60 | $32.60 | 145,665 |
| 2021-06-01 | $33.00 | $33.97 | $32.57 | $33.74 | $33.74 | 89,801 |
| 2021-05-28 | $32.96 | $32.96 | $32.32 | $32.69 | $32.69 | 47,415 |
| 2021-05-27 | $33.35 | $33.65 | $32.75 | $32.86 | $32.86 | 65,418 |
| 2021-05-26 | $33.02 | $33.17 | $32.71 | $32.95 | $32.95 | 47,910 |
| 2021-05-25 | $33.29 | $33.44 | $32.64 | $32.77 | $32.77 | 89,832 |
| 2021-05-24 | $33.16 | $33.41 | $32.79 | $33.25 | $33.25 | 30,247 |
| 2021-05-21 | $32.92 | $33.28 | $32.55 | $32.95 | $32.95 | 47,267 |
| 2021-05-20 | $32.16 | $32.69 | $32.00 | $32.45 | $32.45 | 52,674 |
| 2021-05-19 | $32.34 | $32.73 | $31.81 | $32.66 | $32.66 | 38,856 |
| 2021-05-18 | $33.50 | $33.64 | $32.85 | $32.85 | $32.85 | 39,181 |
| 2021-05-17 | $33.49 | $33.85 | $32.48 | $33.50 | $33.50 | 58,467 |
| 2021-05-14 | $32.97 | $35.99 | $32.91 | $33.65 | $33.65 | 61,040 |
| 2021-05-13 | $31.58 | $33.04 | $31.27 | $32.76 | $32.76 | 51,253 |
| 2021-05-12 | $32.15 | $32.58 | $31.38 | $31.66 | $31.66 | 98,037 |
| 2021-05-11 | $32.66 | $33.07 | $32.03 | $32.18 | $32.18 | 50,718 |
| 2021-05-10 | $33.78 | $34.31 | $32.93 | $33.32 | $33.32 | 91,278 |
| 2021-05-07 | $33.28 | $33.89 | $33.20 | $33.41 | $33.41 | 93,982 |
| 2021-05-06 | $33.90 | $33.90 | $33.01 | $33.55 | $33.55 | 102,449 |
| 2021-05-05 | $35.20 | $35.20 | $33.78 | $34.06 | $34.06 | 131,846 |
| 2021-05-04 | $35.42 | $35.42 | $34.35 | $35.01 | $35.01 | 82,414 |
| 2021-05-03 | $34.55 | $35.56 | $34.05 | $35.37 | $35.37 | 106,594 |
| 2021-04-30 | $35.80 | $35.80 | $33.79 | $34.33 | $34.33 | 117,536 |
| 2021-04-29 | $35.12 | $36.30 | $35.12 | $35.54 | $35.54 | 77,226 |
| 2021-04-28 | $34.60 | $35.05 | $34.34 | $34.46 | $34.46 | 84,468 |
| 2021-04-27 | $33.52 | $34.88 | $33.52 | $34.53 | $34.53 | 161,222 |
| 2021-04-26 | $33.21 | $34.00 | $32.93 | $33.49 | $33.49 | 83,487 |
| 2021-04-23 | $32.37 | $33.14 | $32.37 | $33.01 | $33.01 | 87,838 |
| 2021-04-22 | $32.31 | $33.10 | $32.23 | $32.26 | $32.26 | 71,776 |
| 2021-04-21 | $31.63 | $32.53 | $31.63 | $32.24 | $32.24 | 98,695 |
| 2021-04-20 | $31.65 | $32.05 | $31.40 | $31.81 | $31.81 | 101,246 |
| 2021-04-19 | $32.45 | $32.54 | $31.30 | $31.86 | $31.86 | 66,826 |
| 2021-04-16 | $33.00 | $33.00 | $31.89 | $32.59 | $32.59 | 73,090 |
| 2021-04-15 | $32.54 | $32.65 | $31.85 | $32.58 | $32.58 | 57,812 |
| 2021-04-14 | $31.80 | $32.38 | $31.17 | $32.18 | $32.18 | 125,032 |
| 2021-04-13 | $32.37 | $32.57 | $30.80 | $31.16 | $31.16 | 50,716 |
| 2021-04-12 | $32.32 | $32.59 | $31.90 | $32.01 | $32.01 | 34,733 |
| 2021-04-09 | $32.41 | $32.52 | $32.03 | $32.26 | $32.26 | 43,084 |
| 2021-04-08 | $32.75 | $33.21 | $31.94 | $32.38 | $32.38 | 100,949 |
| 2021-04-07 | $33.61 | $33.75 | $32.60 | $32.76 | $32.76 | 53,174 |
| 2021-04-06 | $33.76 | $34.47 | $33.44 | $33.69 | $33.69 | 73,522 |
| 2021-04-05 | $34.00 | $34.15 | $33.17 | $33.36 | $33.36 | 93,931 |
| 2021-04-01 | $32.85 | $34.16 | $32.34 | $33.79 | $33.79 | 94,062 |
| 2021-03-31 | $32.62 | $33.19 | $32.29 | $32.79 | $32.79 | 194,751 |
| 2021-03-30 | $32.20 | $33.09 | $31.75 | $32.48 | $32.48 | 71,691 |
| 2021-03-29 | $32.70 | $33.09 | $31.97 | $32.20 | $32.20 | 66,897 |
| 2021-03-26 | $33.02 | $33.11 | $31.80 | $32.96 | $32.96 | 120,666 |
| 2021-03-25 | $32.60 | $33.24 | $31.02 | $32.60 | $32.60 | 98,588 |
| 2021-03-24 | $33.28 | $34.39 | $32.44 | $32.55 | $32.55 | 146,974 |
| 2021-03-23 | $32.67 | $33.78 | $32.37 | $32.91 | $32.91 | 186,047 |
| 2021-03-22 | $33.32 | $33.61 | $32.61 | $33.05 | $33.05 | 162,184 |
| 2021-03-19 | $33.57 | $34.04 | $32.88 | $33.29 | $33.29 | 255,738 |
| 2021-03-18 | $34.60 | $34.99 | $33.57 | $33.81 | $33.81 | 94,787 |
| 2021-03-17 | $34.60 | $34.98 | $33.92 | $34.67 | $34.67 | 119,954 |
| 2021-03-16 | $35.65 | $35.65 | $34.06 | $34.61 | $34.61 | 121,083 |
| 2021-03-15 | $36.05 | $36.21 | $35.01 | $35.42 | $35.42 | 125,857 |
| 2021-03-12 | $35.96 | $36.50 | $34.90 | $35.95 | $35.95 | 91,071 |
| 2021-03-11 | $34.86 | $36.11 | $34.59 | $35.96 | $35.96 | 157,959 |
| 2021-03-10 | $34.91 | $35.47 | $34.29 | $34.68 | $34.68 | 91,604 |
| 2021-03-09 | $36.32 | $36.67 | $34.30 | $34.73 | $34.73 | 111,246 |
| 2021-03-08 | $35.74 | $36.71 | $34.90 | $36.06 | $36.06 | 116,798 |
| 2021-03-05 | $35.39 | $35.56 | $33.89 | $35.47 | $35.47 | 179,627 |
| 2021-03-04 | $35.17 | $35.61 | $34.61 | $34.97 | $34.97 | 234,039 |
| 2021-03-03 | $34.25 | $35.50 | $34.21 | $35.01 | $35.01 | 130,976 |
| 2021-03-02 | $34.13 | $34.50 | $33.32 | $34.01 | $34.01 | 99,179 |
| 2021-03-01 | $33.92 | $34.38 | $33.08 | $34.16 | $34.16 | 101,535 |
| 2021-02-26 | $32.92 | $33.89 | $32.45 | $33.15 | $33.15 | 143,290 |
| 2021-02-25 | $32.56 | $33.35 | $32.28 | $33.04 | $33.04 | 135,669 |
| 2021-02-24 | $31.79 | $33.06 | $31.79 | $32.73 | $32.73 | 143,365 |
| 2021-02-23 | $31.58 | $32.11 | $30.59 | $31.84 | $31.84 | 176,815 |
| 2021-02-22 | $30.38 | $32.28 | $30.32 | $31.17 | $31.17 | 123,039 |
| 2021-02-19 | $30.48 | $31.05 | $29.26 | $30.76 | $30.76 | 133,073 |
| 2021-02-18 | $31.66 | $31.66 | $29.24 | $30.50 | $30.50 | 332,357 |
| 2021-02-17 | $32.30 | $32.98 | $31.66 | $32.16 | $32.16 | 135,021 |
| 2021-02-16 | $33.21 | $33.21 | $32.25 | $32.58 | $32.58 | 111,306 |
| 2021-02-12 | $32.48 | $33.73 | $32.31 | $33.01 | $33.01 | 130,634 |
| 2021-02-11 | $33.08 | $33.36 | $32.18 | $32.66 | $32.66 | 88,222 |
| 2021-02-10 | $33.63 | $34.11 | $32.79 | $33.04 | $33.04 | 100,812 |
| 2021-02-09 | $33.99 | $34.27 | $32.98 | $33.14 | $33.14 | 169,480 |
| 2021-02-08 | $33.47 | $34.28 | $33.38 | $33.95 | $33.95 | 121,662 |
| 2021-02-05 | $33.11 | $33.20 | $32.48 | $33.14 | $33.14 | 89,411 |
| 2021-02-04 | $30.78 | $32.51 | $29.62 | $32.50 | $32.50 | 136,338 |
| 2021-02-03 | $30.05 | $30.82 | $29.41 | $30.78 | $30.78 | 115,749 |
| 2021-02-02 | $29.42 | $30.23 | $29.05 | $30.11 | $30.11 | 132,568 |
| 2021-02-01 | $29.27 | $29.27 | $28.71 | $29.08 | $29.08 | 155,417 |
| 2021-01-29 | $30.32 | $30.51 | $28.64 | $29.00 | $29.00 | 175,088 |
| 2021-01-28 | $31.42 | $31.99 | $30.13 | $30.55 | $30.55 | 147,721 |
| 2021-01-27 | $30.74 | $31.18 | $29.89 | $30.90 | $30.90 | 195,317 |
| 2021-01-26 | $31.70 | $31.81 | $31.46 | $31.55 | $31.55 | 167,464 |
| 2021-01-25 | $31.67 | $31.99 | $30.39 | $31.60 | $31.60 | 171,546 |
| 2021-01-22 | $30.70 | $31.68 | $29.67 | $31.61 | $31.61 | 109,967 |
| 2021-01-21 | $31.01 | $31.35 | $30.66 | $30.88 | $30.88 | 101,191 |
| 2021-01-20 | $30.17 | $31.25 | $30.13 | $31.13 | $31.13 | 75,366 |
| 2021-01-19 | $30.77 | $31.45 | $30.01 | $30.18 | $30.18 | 139,371 |
| 2021-01-15 | $30.16 | $30.80 | $29.60 | $30.50 | $30.50 | 90,783 |
| 2021-01-14 | $30.86 | $31.69 | $30.27 | $30.53 | $30.53 | 95,446 |
| 2021-01-13 | $29.87 | $30.68 | $29.65 | $30.67 | $30.67 | 72,165 |
| 2021-01-12 | $29.65 | $31.18 | $29.59 | $30.45 | $30.45 | 119,213 |
| 2021-01-11 | $29.14 | $29.57 | $28.91 | $29.24 | $29.24 | 47,630 |
| 2021-01-08 | $29.66 | $29.87 | $28.76 | $29.69 | $29.69 | 100,148 |
| 2021-01-07 | $30.41 | $30.41 | $28.80 | $29.53 | $29.53 | 84,272 |
| 2021-01-06 | $29.18 | $31.02 | $29.14 | $30.16 | $30.16 | 176,317 |
| 2021-01-05 | $28.53 | $29.30 | $27.92 | $28.66 | $28.66 | 84,267 |
| 2021-01-04 | $28.56 | $29.31 | $27.25 | $27.94 | $27.94 | 97,734 |
| 2020-12-31 | $28.64 | $29.31 | $28.34 | $28.83 | $28.83 | 91,266 |
| 2020-12-30 | $28.63 | $30.25 | $28.26 | $28.47 | $28.47 | 80,936 |
| 2020-12-29 | $29.38 | $29.60 | $28.14 | $28.51 | $28.51 | 106,569 |
| 2020-12-28 | $29.00 | $30.31 | $28.94 | $29.32 | $29.32 | 83,897 |
| 2020-12-24 | $29.01 | $29.46 | $28.65 | $28.99 | $28.99 | 38,608 |
| 2020-12-23 | $28.09 | $29.25 | $28.00 | $28.83 | $28.83 | 115,712 |
| 2020-12-22 | $28.77 | $28.77 | $27.58 | $27.99 | $27.99 | 98,363 |
| 2020-12-21 | $28.40 | $29.30 | $27.58 | $28.17 | $28.17 | 105,899 |
| 2020-12-18 | $29.31 | $30.09 | $28.61 | $29.03 | $29.03 | 273,393 |
| 2020-12-17 | $27.92 | $29.26 | $27.61 | $29.16 | $29.16 | 138,476 |
| 2020-12-16 | $28.80 | $29.10 | $27.90 | $27.91 | $27.91 | 178,985 |
| 2020-12-15 | $29.08 | $29.46 | $28.02 | $28.71 | $28.71 | 229,356 |
| 2020-12-14 | $29.60 | $29.60 | $28.48 | $28.70 | $28.70 | 222,060 |
| 2020-12-11 | $29.61 | $29.86 | $28.50 | $28.67 | $28.67 | 137,216 |
| 2020-12-10 | $29.75 | $30.18 | $29.44 | $30.01 | $30.01 | 96,037 |
| 2020-12-09 | $30.73 | $31.00 | $29.55 | $29.97 | $29.97 | 133,782 |
| 2020-12-08 | $30.55 | $31.31 | $29.97 | $30.52 | $30.52 | 123,041 |
| 2020-12-07 | $31.21 | $31.64 | $30.34 | $30.75 | $30.75 | 107,716 |
| 2020-12-04 | $30.42 | $31.53 | $30.02 | $31.22 | $31.22 | 176,514 |
| 2020-12-03 | $29.98 | $30.81 | $29.29 | $30.20 | $30.20 | 170,526 |
| 2020-12-02 | $29.36 | $29.82 | $28.77 | $29.66 | $29.66 | 94,365 |
| 2020-12-01 | $29.06 | $30.06 | $28.37 | $29.50 | $29.50 | 185,830 |
| 2020-11-30 | $29.98 | $30.00 | $28.40 | $28.44 | $28.44 | 173,837 |
| 2020-11-27 | $29.86 | $30.45 | $29.44 | $30.01 | $30.01 | 121,183 |
| 2020-11-25 | $30.00 | $30.20 | $29.03 | $30.04 | $30.04 | 131,526 |
| 2020-11-24 | $29.53 | $30.60 | $28.78 | $30.13 | $30.13 | 181,407 |
| 2020-11-23 | $27.64 | $29.16 | $27.57 | $28.97 | $28.97 | 214,889 |
| 2020-11-20 | $28.10 | $28.25 | $27.39 | $27.46 | $27.46 | 221,995 |
| 2020-11-19 | $29.43 | $29.43 | $27.31 | $28.19 | $28.19 | 284,486 |
| 2020-11-18 | $29.53 | $30.90 | $29.22 | $29.39 | $29.39 | 366,752 |
| 2020-11-17 | $29.02 | $29.73 | $28.60 | $29.19 | $29.19 | 246,050 |
| 2020-11-16 | $29.57 | $30.93 | $28.58 | $29.49 | $29.49 | 449,171 |
| 2020-11-13 | $26.52 | $27.42 | $26.08 | $27.17 | $27.17 | 163,862 |
| 2020-11-12 | $26.09 | $26.38 | $25.63 | $26.14 | $26.14 | 242,027 |
| 2020-11-11 | $25.71 | $26.68 | $25.47 | $26.46 | $26.46 | 256,056 |
| 2020-11-10 | $25.88 | $26.09 | $24.95 | $25.78 | $25.78 | 234,164 |
| 2020-11-09 | $24.29 | $26.97 | $23.80 | $25.15 | $25.15 | 380,766 |
| 2020-11-06 | $21.56 | $23.32 | $21.56 | $22.22 | $22.22 | 220,270 |
| 2020-11-05 | $19.51 | $21.24 | $18.82 | $21.04 | $21.04 | 263,269 |
| 2020-11-04 | $19.50 | $20.14 | $18.96 | $19.51 | $19.51 | 260,207 |
| 2020-11-03 | $19.56 | $20.20 | $19.39 | $19.85 | $19.85 | 255,779 |
| 2020-11-02 | $18.72 | $19.77 | $18.55 | $19.18 | $19.18 | 291,169 |
| 2020-10-30 | $18.58 | $18.77 | $18.17 | $18.43 | $18.43 | 177,008 |
| 2020-10-29 | $18.09 | $19.25 | $18.09 | $18.62 | $18.62 | 185,087 |
| 2020-10-28 | $18.37 | $18.65 | $18.10 | $18.54 | $18.54 | 315,082 |
| 2020-10-27 | $18.58 | $19.00 | $18.22 | $18.86 | $18.86 | 145,943 |
| 2020-10-26 | $18.30 | $18.74 | $17.85 | $18.74 | $18.74 | 251,058 |
| 2020-10-23 | $18.16 | $19.13 | $18.07 | $18.63 | $18.63 | 132,355 |
| 2020-10-22 | $17.37 | $18.06 | $17.32 | $17.98 | $17.98 | 144,514 |
| 2020-10-21 | $17.30 | $17.65 | $17.02 | $17.35 | $17.35 | 125,908 |
| 2020-10-20 | $17.68 | $17.85 | $17.11 | $17.30 | $17.30 | 78,306 |
| 2020-10-19 | $17.87 | $18.29 | $17.06 | $17.14 | $17.14 | 89,485 |
| 2020-10-16 | $17.86 | $18.44 | $17.74 | $17.81 | $17.81 | 104,165 |
| 2020-10-15 | $17.63 | $18.06 | $17.31 | $18.00 | $18.00 | 104,154 |
| 2020-10-14 | $18.27 | $18.61 | $17.71 | $17.85 | $17.85 | 81,698 |
| 2020-10-13 | $18.69 | $18.95 | $18.00 | $18.26 | $18.26 | 143,909 |
| 2020-10-12 | $18.85 | $19.06 | $18.45 | $18.96 | $18.96 | 63,654 |
| 2020-10-09 | $19.50 | $19.74 | $18.77 | $18.87 | $18.87 | 69,367 |
| 2020-10-08 | $19.24 | $19.66 | $19.02 | $19.33 | $19.33 | 65,638 |
| 2020-10-07 | $18.87 | $19.31 | $18.78 | $19.00 | $19.00 | 98,795 |
| 2020-10-06 | $19.50 | $19.50 | $18.69 | $18.73 | $18.73 | 77,239 |
| 2020-10-05 | $19.50 | $20.03 | $19.19 | $19.25 | $19.25 | 114,413 |
| 2020-10-02 | $17.82 | $19.28 | $17.82 | $19.26 | $19.26 | 110,824 |
| 2020-10-01 | $17.91 | $18.25 | $17.37 | $18.21 | $18.21 | 134,417 |
| 2020-09-30 | $17.46 | $18.29 | $17.46 | $17.95 | $17.95 | 156,939 |
| 2020-09-29 | $18.57 | $18.61 | $17.47 | $17.98 | $17.98 | 106,391 |
| 2020-09-28 | $18.60 | $18.94 | $18.56 | $18.75 | $18.75 | 94,230 |
| 2020-09-25 | $17.54 | $18.25 | $17.54 | $18.22 | $18.22 | 93,815 |
| 2020-09-24 | $17.18 | $17.67 | $16.67 | $17.62 | $17.62 | 117,995 |
| 2020-09-23 | $17.78 | $18.22 | $17.16 | $17.21 | $17.21 | 164,273 |
| 2020-09-22 | $17.24 | $17.84 | $16.97 | $17.72 | $17.72 | 183,567 |
| 2020-09-21 | $18.00 | $18.09 | $16.87 | $17.19 | $17.19 | 224,876 |
| 2020-09-18 | $18.80 | $18.86 | $17.71 | $18.52 | $18.52 | 295,733 |
| 2020-09-17 | $18.54 | $19.03 | $18.32 | $18.58 | $18.58 | 109,164 |
| 2020-09-16 | $18.02 | $19.21 | $17.87 | $18.72 | $18.72 | 141,899 |
| 2020-09-15 | $18.23 | $18.35 | $17.78 | $18.02 | $18.02 | 141,516 |
| 2020-09-14 | $18.34 | $18.41 | $17.71 | $18.15 | $18.15 | 206,324 |
| 2020-09-11 | $19.08 | $19.15 | $18.25 | $18.26 | $18.26 | 111,510 |
| 2020-09-10 | $18.96 | $19.17 | $18.85 | $19.06 | $19.06 | 99,096 |
| 2020-09-09 | $19.17 | $19.54 | $18.51 | $18.81 | $18.81 | 141,702 |
| 2020-09-08 | $18.98 | $19.55 | $18.32 | $19.07 | $19.07 | 165,621 |
| 2020-09-04 | $21.09 | $21.09 | $19.05 | $19.23 | $19.23 | 125,831 |
| 2020-09-03 | $20.47 | $21.10 | $20.47 | $20.65 | $20.65 | 199,248 |
| 2020-09-02 | $20.40 | $20.60 | $20.05 | $20.52 | $20.52 | 121,483 |
| 2020-09-01 | $20.34 | $20.76 | $20.02 | $20.59 | $20.59 | 117,973 |
| 2020-08-31 | $20.77 | $20.77 | $20.16 | $20.51 | $20.51 | 165,033 |
| 2020-08-28 | $20.84 | $20.97 | $20.35 | $20.94 | $20.94 | 116,317 |
| 2020-08-27 | $20.70 | $21.16 | $20.45 | $20.81 | $20.81 | 158,700 |
| 2020-08-26 | $20.97 | $21.19 | $20.35 | $20.66 | $20.66 | 156,685 |
| 2020-08-25 | $20.39 | $20.61 | $20.04 | $20.59 | $20.59 | 125,198 |
| 2020-08-24 | $20.08 | $20.64 | $19.71 | $20.29 | $20.29 | 147,570 |
| 2020-08-21 | $19.22 | $19.77 | $19.20 | $19.67 | $19.67 | 132,866 |
| 2020-08-20 | $19.10 | $19.54 | $18.77 | $19.50 | $19.50 | 91,955 |
| 2020-08-19 | $19.29 | $19.53 | $19.10 | $19.35 | $19.35 | 147,486 |
| 2020-08-18 | $19.17 | $19.53 | $19.01 | $19.30 | $19.30 | 236,051 |
| 2020-08-17 | $19.75 | $19.99 | $19.00 | $19.38 | $19.38 | 341,906 |
| 2020-08-14 | $18.16 | $19.68 | $17.57 | $19.42 | $19.42 | 274,232 |
| 2020-08-13 | $18.95 | $18.95 | $18.17 | $18.35 | $18.35 | 234,145 |
| 2020-08-12 | $17.67 | $18.84 | $17.41 | $18.74 | $18.74 | 268,492 |
| 2020-08-11 | $16.35 | $17.52 | $16.35 | $17.26 | $17.26 | 532,075 |
| 2020-08-10 | $16.08 | $16.73 | $16.05 | $16.22 | $16.22 | 263,974 |
| 2020-08-07 | $16.33 | $16.72 | $15.30 | $16.02 | $16.02 | 604,513 |
| 2020-08-06 | $17.40 | $18.36 | $17.20 | $18.20 | $18.20 | 239,621 |
| 2020-08-05 | $17.20 | $17.71 | $16.97 | $17.62 | $17.62 | 247,026 |
| 2020-08-04 | $16.31 | $16.94 | $16.19 | $16.88 | $16.88 | 220,607 |
| 2020-08-03 | $16.05 | $16.48 | $15.75 | $16.31 | $16.31 | 198,950 |
| 2020-07-31 | $15.81 | $16.00 | $15.29 | $15.89 | $15.89 | 384,996 |
| 2020-07-30 | $16.38 | $16.63 | $15.72 | $15.81 | $15.81 | 136,661 |
| 2020-07-29 | $16.58 | $16.86 | $16.26 | $16.61 | $16.61 | 236,181 |
| 2020-07-28 | $16.35 | $16.61 | $16.18 | $16.22 | $16.22 | 81,161 |
| 2020-07-27 | $17.10 | $17.10 | $16.04 | $16.25 | $16.25 | 159,998 |
| 2020-07-24 | $17.64 | $18.27 | $16.89 | $17.05 | $17.05 | 114,955 |
| 2020-07-23 | $17.61 | $17.91 | $17.15 | $17.60 | $17.60 | 132,838 |
| 2020-07-22 | $17.92 | $18.39 | $17.48 | $17.64 | $17.64 | 96,738 |
| 2020-07-21 | $18.16 | $18.44 | $17.79 | $18.10 | $18.10 | 142,128 |
| 2020-07-20 | $18.32 | $18.64 | $17.31 | $17.63 | $17.63 | 123,597 |
| 2020-07-17 | $18.57 | $19.05 | $18.27 | $18.48 | $18.48 | 149,200 |
| 2020-07-16 | $18.08 | $18.59 | $17.75 | $18.52 | $18.52 | 231,500 |
| 2020-07-15 | $17.76 | $18.90 | $17.76 | $18.24 | $18.24 | 223,400 |
| 2020-07-14 | $17.68 | $17.78 | $17.06 | $17.20 | $17.20 | 166,600 |
| 2020-07-13 | $17.74 | $18.18 | $17.37 | $17.72 | $17.72 | 220,100 |
| 2020-07-10 | $16.82 | $17.51 | $16.43 | $17.45 | $17.45 | 143,600 |
| 2020-07-09 | $18.08 | $18.08 | $16.54 | $16.70 | $16.70 | 401,500 |
| 2020-07-08 | $18.84 | $18.85 | $17.54 | $18.18 | $18.18 | 174,900 |
| 2020-07-07 | $19.03 | $19.37 | $18.85 | $18.88 | $18.88 | 265,300 |
| 2020-07-06 | $19.92 | $20.06 | $19.03 | $19.27 | $19.27 | 191,700 |
| 2020-07-02 | $20.35 | $20.41 | $19.33 | $19.62 | $19.62 | 140,500 |
| 2020-07-01 | $20.69 | $20.98 | $19.50 | $19.82 | $19.82 | 172,700 |
| 2020-06-30 | $19.08 | $20.82 | $18.96 | $20.71 | $20.71 | 265,700 |
| 2020-06-29 | $18.85 | $19.44 | $18.84 | $19.13 | $19.13 | 263,100 |
| 2020-06-26 | $19.15 | $19.28 | $18.88 | $18.90 | $18.90 | 245,813 |
| 2020-06-25 | $19.13 | $19.58 | $18.86 | $19.31 | $19.31 | 242,129 |
| 2020-06-24 | $20.35 | $20.35 | $18.81 | $19.32 | $19.32 | 224,632 |
| 2020-06-23 | $21.12 | $21.12 | $20.20 | $20.47 | $20.47 | 151,413 |
| 2020-06-22 | $20.54 | $20.96 | $19.98 | $20.70 | $20.70 | 160,088 |
| 2020-06-19 | $22.12 | $22.94 | $20.69 | $20.85 | $20.85 | 251,280 |
| 2020-06-18 | $21.31 | $21.97 | $21.05 | $21.89 | $21.89 | 98,407 |
| 2020-06-17 | $22.56 | $22.86 | $21.44 | $21.72 | $21.72 | 101,974 |
| 2020-06-16 | $22.84 | $23.50 | $22.15 | $22.53 | $22.53 | 126,001 |
| 2020-06-15 | $20.86 | $22.02 | $20.34 | $21.87 | $21.87 | 155,539 |
| 2020-06-12 | $22.27 | $23.16 | $20.92 | $21.58 | $21.58 | 147,211 |
| 2020-06-11 | $22.06 | $22.91 | $21.15 | $21.29 | $21.29 | 216,889 |
| 2020-06-10 | $25.17 | $25.17 | $22.82 | $22.90 | $22.90 | 115,154 |
| 2020-06-09 | $26.46 | $26.46 | $24.71 | $25.25 | $25.25 | 144,253 |
| 2020-06-08 | $25.53 | $27.23 | $25.53 | $26.87 | $26.87 | 169,432 |
| 2020-06-05 | $25.12 | $26.14 | $24.86 | $25.12 | $25.12 | 194,244 |
| 2020-06-04 | $22.25 | $24.46 | $22.04 | $23.87 | $23.87 | 205,507 |
| 2020-06-03 | $21.91 | $22.61 | $21.77 | $22.28 | $22.28 | 145,113 |
| 2020-06-02 | $21.84 | $22.01 | $21.51 | $21.55 | $21.55 | 113,849 |
| 2020-06-01 | $20.55 | $21.82 | $20.18 | $21.56 | $21.56 | 165,870 |
| 2020-05-29 | $20.64 | $21.00 | $19.26 | $20.37 | $20.37 | 269,603 |
| 2020-05-28 | $22.40 | $22.40 | $20.90 | $20.94 | $20.94 | 135,890 |
| 2020-05-27 | $21.89 | $22.57 | $21.39 | $22.40 | $22.40 | 126,548 |
| 2020-05-26 | $20.20 | $21.42 | $20.20 | $21.30 | $21.30 | 162,740 |
| 2020-05-22 | $19.21 | $19.40 | $18.69 | $19.27 | $19.27 | 126,217 |
| 2020-05-21 | $19.01 | $19.21 | $18.77 | $19.08 | $19.08 | 150,633 |
| 2020-05-20 | $18.94 | $19.24 | $18.46 | $18.92 | $18.92 | 170,673 |
| 2020-05-19 | $18.60 | $19.06 | $18.09 | $18.63 | $18.63 | 199,480 |
| 2020-05-18 | $17.75 | $18.82 | $17.75 | $18.61 | $18.61 | 194,958 |
| 2020-05-15 | $16.73 | $17.08 | $16.25 | $16.81 | $16.81 | 137,328 |
| 2020-05-14 | $16.25 | $16.94 | $15.52 | $16.74 | $16.74 | 183,303 |
| 2020-05-13 | $18.24 | $18.24 | $16.54 | $16.73 | $16.73 | 203,290 |
| 2020-05-12 | $19.88 | $19.91 | $18.49 | $18.56 | $18.56 | 169,940 |
| 2020-05-11 | $19.06 | $20.27 | $18.13 | $19.50 | $19.50 | 196,568 |
| 2020-05-08 | $21.95 | $22.35 | $19.33 | $19.59 | $19.59 | 353,680 |
| 2020-05-07 | $18.77 | $21.07 | $18.77 | $20.20 | $20.20 | 264,143 |
| 2020-05-06 | $19.61 | $19.78 | $18.34 | $18.53 | $18.53 | 139,845 |
| 2020-05-05 | $21.01 | $21.65 | $19.53 | $19.56 | $19.56 | 185,413 |
| 2020-05-04 | $20.57 | $20.97 | $20.24 | $20.92 | $20.92 | 101,363 |
| 2020-05-01 | $20.57 | $21.13 | $19.73 | $21.05 | $21.05 | 143,890 |
| 2020-04-30 | $22.46 | $22.46 | $20.94 | $21.09 | $21.09 | 115,188 |
| 2020-04-29 | $22.31 | $23.37 | $21.98 | $23.06 | $23.06 | 237,738 |
| 2020-04-28 | $22.07 | $22.21 | $21.22 | $21.41 | $21.41 | 121,776 |
| 2020-04-27 | $20.42 | $21.57 | $20.42 | $21.37 | $21.37 | 112,664 |
| 2020-04-24 | $20.36 | $20.63 | $19.84 | $20.33 | $20.33 | 96,086 |
| 2020-04-23 | $20.19 | $20.94 | $20.00 | $20.29 | $20.29 | 98,560 |
| 2020-04-22 | $20.43 | $20.49 | $19.93 | $20.02 | $20.02 | 120,907 |
| 2020-04-21 | $20.27 | $20.61 | $19.81 | $20.33 | $20.33 | 229,601 |
| 2020-04-20 | $20.72 | $21.41 | $20.01 | $20.61 | $20.61 | 90,161 |
| 2020-04-17 | $21.44 | $21.80 | $21.11 | $21.21 | $21.21 | 103,480 |
| 2020-04-16 | $21.37 | $21.43 | $20.25 | $20.84 | $20.84 | 124,628 |
| 2020-04-15 | $22.01 | $22.29 | $21.19 | $21.48 | $21.48 | 165,881 |
| 2020-04-14 | $22.05 | $22.97 | $21.09 | $22.83 | $22.83 | 196,408 |
| 2020-04-13 | $22.51 | $22.70 | $21.29 | $21.55 | $21.55 | 214,282 |
| 2020-04-09 | $21.79 | $22.67 | $21.21 | $22.51 | $22.51 | 246,903 |
| 2020-04-08 | $20.78 | $21.06 | $20.26 | $21.00 | $21.00 | 316,480 |
| 2020-04-07 | $19.26 | $20.93 | $19.26 | $20.17 | $20.17 | 632,552 |
| 2020-04-06 | $18.24 | $19.30 | $17.56 | $18.45 | $18.45 | 336,688 |
| 2020-04-03 | $17.27 | $18.08 | $17.06 | $17.46 | $17.46 | 168,923 |
| 2020-04-02 | $18.08 | $18.97 | $16.86 | $17.57 | $17.57 | 166,680 |
| 2020-04-01 | $20.07 | $20.07 | $18.05 | $18.22 | $18.22 | 215,323 |
| 2020-03-31 | $21.52 | $22.04 | $20.66 | $20.75 | $20.75 | 187,547 |
| 2020-03-30 | $22.16 | $22.66 | $20.04 | $21.98 | $21.98 | 189,782 |
| 2020-03-27 | $23.67 | $23.67 | $21.62 | $21.92 | $21.92 | 209,538 |
| 2020-03-26 | $20.25 | $24.61 | $20.02 | $24.12 | $24.12 | 385,727 |
| 2020-03-25 | $19.69 | $21.68 | $19.49 | $20.14 | $20.14 | 201,852 |
| 2020-03-24 | $18.82 | $20.54 | $18.36 | $19.56 | $19.56 | 185,626 |
| 2020-03-23 | $18.43 | $18.97 | $17.13 | $17.85 | $17.85 | 188,608 |
| 2020-03-20 | $18.68 | $19.11 | $17.50 | $18.60 | $18.60 | 283,521 |
| 2020-03-19 | $16.96 | $20.01 | $14.44 | $18.65 | $18.65 | 423,626 |
| 2020-03-18 | $22.35 | $22.78 | $16.83 | $17.13 | $17.13 | 216,749 |
| 2020-03-17 | $25.88 | $26.64 | $23.23 | $23.77 | $23.77 | 179,386 |
| 2020-03-16 | $27.67 | $27.99 | $25.41 | $25.60 | $25.60 | 127,622 |
| 2020-03-13 | $30.08 | $30.60 | $27.23 | $30.48 | $30.48 | 169,779 |
| 2020-03-12 | $32.32 | $32.57 | $29.18 | $29.34 | $29.34 | 165,883 |
| 2020-03-11 | $35.42 | $35.74 | $33.10 | $33.92 | $33.92 | 114,674 |
| 2020-03-10 | $36.35 | $37.08 | $35.00 | $36.02 | $36.02 | 165,170 |
| 2020-03-09 | $37.06 | $37.42 | $35.14 | $35.46 | $35.46 | 266,688 |
| 2020-03-06 | $36.84 | $37.95 | $36.84 | $37.89 | $37.89 | 132,070 |
| 2020-03-05 | $38.45 | $38.70 | $37.27 | $37.82 | $37.82 | 212,937 |
| 2020-03-04 | $37.70 | $39.18 | $37.45 | $39.10 | $39.10 | 119,734 |
| 2020-03-03 | $36.92 | $37.73 | $36.59 | $37.42 | $37.42 | 128,926 |
| 2020-03-02 | $36.42 | $37.90 | $36.42 | $36.95 | $36.95 | 236,056 |
| 2020-02-28 | $34.97 | $36.53 | $34.91 | $36.51 | $36.51 | 164,281 |
| 2020-02-27 | $35.82 | $37.23 | $35.66 | $35.93 | $35.93 | 175,597 |
| 2020-02-26 | $36.65 | $37.50 | $36.00 | $36.18 | $36.18 | 165,348 |
| 2020-02-25 | $38.41 | $38.51 | $36.40 | $36.46 | $36.46 | 155,750 |
| 2020-02-24 | $37.36 | $38.77 | $37.11 | $38.47 | $38.47 | 178,797 |
| 2020-02-21 | $41.06 | $41.92 | $38.03 | $38.27 | $38.27 | 212,235 |
| 2020-02-20 | $43.52 | $44.36 | $40.61 | $41.00 | $41.00 | 378,201 |
| 2020-02-19 | $44.71 | $46.65 | $44.55 | $46.51 | $46.51 | 105,484 |
| 2020-02-18 | $43.73 | $44.60 | $43.64 | $44.57 | $44.57 | 81,922 |
| 2020-02-14 | $43.31 | $43.78 | $43.20 | $43.67 | $43.67 | 97,430 |
| 2020-02-13 | $43.50 | $43.68 | $42.90 | $43.16 | $43.16 | 64,292 |
| 2020-02-12 | $44.15 | $44.15 | $43.20 | $43.59 | $43.59 | 106,785 |
| 2020-02-11 | $43.87 | $44.26 | $43.68 | $43.93 | $43.93 | 87,192 |
| 2020-02-10 | $43.33 | $43.86 | $43.32 | $43.79 | $43.79 | 45,175 |
| 2020-02-07 | $43.47 | $43.84 | $43.42 | $43.49 | $43.49 | 71,467 |
| 2020-02-06 | $43.05 | $43.76 | $42.95 | $43.70 | $43.70 | 41,519 |
| 2020-02-05 | $42.90 | $42.92 | $42.29 | $42.90 | $42.90 | 77,338 |
| 2020-02-04 | $42.91 | $42.96 | $42.50 | $42.61 | $42.61 | 60,161 |
| 2020-02-03 | $41.93 | $42.65 | $41.93 | $42.59 | $42.59 | 84,795 |
| 2020-01-31 | $41.90 | $42.08 | $41.48 | $41.81 | $41.81 | 183,511 |
| 2020-01-30 | $41.29 | $42.01 | $40.81 | $42.01 | $42.01 | 101,120 |
| 2020-01-29 | $41.29 | $41.69 | $41.22 | $41.53 | $41.53 | 110,774 |
| 2020-01-28 | $41.04 | $41.48 | $40.85 | $41.36 | $41.36 | 49,080 |
| 2020-01-27 | $40.07 | $41.16 | $40.07 | $41.00 | $41.00 | 99,331 |
| 2020-01-24 | $41.42 | $41.69 | $40.59 | $40.80 | $40.80 | 58,955 |
| 2020-01-23 | $41.23 | $41.59 | $40.86 | $41.50 | $41.50 | 57,758 |
| 2020-01-22 | $41.39 | $41.90 | $41.02 | $41.33 | $41.33 | 102,438 |
| 2020-01-21 | $40.99 | $41.49 | $40.65 | $41.25 | $41.25 | 74,922 |
| 2020-01-17 | $41.70 | $41.72 | $41.08 | $41.11 | $41.11 | 54,082 |
| 2020-01-16 | $41.56 | $41.98 | $41.16 | $41.43 | $41.43 | 52,422 |
| 2020-01-15 | $41.22 | $41.80 | $41.17 | $41.31 | $41.31 | 67,782 |
| 2020-01-14 | $41.69 | $41.85 | $41.20 | $41.22 | $41.22 | 137,262 |
| 2020-01-13 | $41.88 | $42.32 | $41.61 | $41.73 | $41.73 | 65,113 |
| 2020-01-10 | $42.14 | $42.50 | $41.82 | $41.94 | $41.94 | 54,708 |
| 2020-01-09 | $42.34 | $42.60 | $42.10 | $42.15 | $42.15 | 65,476 |
| 2020-01-08 | $42.14 | $42.54 | $41.90 | $42.21 | $42.21 | 73,465 |
| 2020-01-07 | $42.18 | $42.34 | $41.85 | $42.17 | $42.17 | 60,181 |
| 2020-01-06 | $42.11 | $42.87 | $41.79 | $42.38 | $42.38 | 72,341 |
| 2020-01-03 | $42.03 | $42.64 | $41.89 | $42.40 | $42.40 | 69,775 |
| 2020-01-02 | $42.68 | $42.92 | $41.90 | $42.42 | $42.42 | 133,970 |
| 2019-12-31 | $42.55 | $43.02 | $42.37 | $42.43 | $42.43 | 106,646 |
| 2019-12-30 | $42.79 | $42.80 | $42.08 | $42.49 | $42.49 | 69,113 |
| 2019-12-27 | $42.84 | $42.93 | $42.25 | $42.72 | $42.72 | 67,407 |
| 2019-12-26 | $43.25 | $43.40 | $42.61 | $42.80 | $42.80 | 53,485 |
| 2019-12-24 | $43.01 | $43.40 | $42.79 | $43.23 | $43.23 | 36,053 |
| 2019-12-23 | $43.70 | $43.70 | $42.80 | $43.06 | $43.06 | 53,846 |
| 2019-12-20 | $42.82 | $44.26 | $42.79 | $43.66 | $43.66 | 215,017 |
| 2019-12-19 | $42.60 | $43.08 | $42.35 | $42.83 | $42.83 | 66,161 |
| 2019-12-18 | $42.96 | $42.96 | $42.17 | $42.45 | $42.45 | 73,719 |
| 2019-12-17 | $43.53 | $43.54 | $42.40 | $42.80 | $42.80 | 118,138 |
| 2019-12-16 | $43.72 | $44.05 | $43.10 | $43.32 | $43.32 | 82,503 |
| 2019-12-13 | $43.83 | $44.09 | $43.22 | $43.52 | $43.52 | 83,675 |
| 2019-12-12 | $43.87 | $44.37 | $43.67 | $43.90 | $43.90 | 96,848 |
| 2019-12-11 | $43.69 | $44.16 | $43.38 | $43.92 | $43.92 | 48,762 |
| 2019-12-10 | $44.21 | $44.65 | $43.67 | $43.81 | $43.81 | 70,260 |
| 2019-12-09 | $44.80 | $45.08 | $44.28 | $44.38 | $44.38 | 64,314 |
| 2019-12-06 | $44.99 | $45.19 | $44.62 | $44.71 | $44.71 | 145,258 |
| 2019-12-05 | $43.23 | $44.71 | $43.23 | $44.71 | $44.71 | 125,786 |
| 2019-12-04 | $43.65 | $44.04 | $43.22 | $43.28 | $43.28 | 88,845 |
| 2019-12-03 | $43.39 | $43.86 | $43.23 | $43.51 | $43.51 | 250,725 |
| 2019-12-02 | $43.89 | $44.20 | $43.56 | $43.84 | $43.84 | 124,969 |
| 2019-11-29 | $44.51 | $44.78 | $43.82 | $43.85 | $43.85 | 48,705 |
| 2019-11-27 | $44.99 | $45.10 | $44.18 | $44.62 | $44.62 | 83,043 |
| 2019-11-26 | $43.88 | $44.84 | $43.81 | $44.84 | $44.84 | 361,838 |
| 2019-11-25 | $43.30 | $43.94 | $43.30 | $43.76 | $43.76 | 215,842 |
| 2019-11-22 | $43.49 | $43.66 | $43.13 | $43.20 | $43.20 | 77,835 |
| 2019-11-21 | $44.12 | $44.12 | $43.19 | $43.29 | $43.29 | 81,598 |
| 2019-11-20 | $44.29 | $44.77 | $43.78 | $43.93 | $43.93 | 146,924 |
| 2019-11-19 | $44.54 | $45.04 | $44.28 | $44.29 | $44.29 | 82,211 |
| 2019-11-18 | $43.80 | $44.50 | $43.35 | $44.46 | $44.46 | 111,422 |
| 2019-11-15 | $44.65 | $44.65 | $43.74 | $43.91 | $43.91 | 155,539 |
| 2019-11-14 | $44.44 | $44.57 | $43.82 | $44.45 | $44.45 | 97,527 |
| 2019-11-13 | $45.58 | $45.97 | $44.59 | $44.60 | $44.60 | 77,871 |
| 2019-11-12 | $46.04 | $46.04 | $45.18 | $45.80 | $45.80 | 59,632 |
| 2019-11-11 | $45.78 | $46.14 | $45.52 | $46.12 | $46.12 | 56,881 |
| 2019-11-08 | $45.69 | $46.06 | $45.39 | $45.78 | $45.78 | 82,620 |
| 2019-11-07 | $46.24 | $46.38 | $45.77 | $45.84 | $45.84 | 159,942 |
| 2019-11-06 | $45.70 | $46.20 | $45.44 | $45.98 | $45.98 | 88,777 |
| 2019-11-05 | $46.53 | $47.33 | $45.53 | $45.73 | $45.73 | 247,126 |
| 2019-11-04 | $45.92 | $46.51 | $45.37 | $46.30 | $46.30 | 213,992 |
| 2019-11-01 | $44.77 | $45.43 | $42.71 | $45.31 | $45.31 | 215,145 |
| 2019-10-31 | $40.21 | $44.23 | $40.21 | $44.17 | $44.17 | 212,529 |
| 2019-10-30 | $39.86 | $40.44 | $39.05 | $39.72 | $39.72 | 245,226 |
| 2019-10-29 | $39.14 | $40.13 | $38.95 | $39.93 | $39.93 | 124,223 |
| 2019-10-28 | $38.94 | $39.72 | $38.94 | $39.18 | $39.18 | 117,339 |
| 2019-10-25 | $38.47 | $39.15 | $38.25 | $38.88 | $38.88 | 89,455 |
| 2019-10-24 | $38.80 | $38.98 | $38.48 | $38.70 | $38.70 | 139,545 |
| 2019-10-23 | $39.07 | $39.28 | $38.66 | $38.83 | $38.83 | 53,915 |
| 2019-10-22 | $39.21 | $39.64 | $39.10 | $39.14 | $39.14 | 75,200 |
| 2019-10-21 | $38.80 | $39.29 | $38.80 | $39.00 | $39.00 | 90,886 |
| 2019-10-18 | $38.04 | $38.86 | $38.04 | $38.43 | $38.43 | 107,389 |
| 2019-10-17 | $38.31 | $38.53 | $38.03 | $38.23 | $38.23 | 166,212 |
| 2019-10-16 | $37.46 | $38.38 | $37.43 | $38.15 | $38.15 | 51,572 |
| 2019-10-15 | $37.44 | $37.80 | $37.24 | $37.45 | $37.45 | 44,706 |
| 2019-10-14 | $37.52 | $37.52 | $37.06 | $37.35 | $37.35 | 54,855 |
| 2019-10-11 | $37.96 | $38.59 | $37.64 | $37.71 | $37.71 | 135,415 |
| 2019-10-10 | $37.42 | $37.71 | $37.37 | $37.52 | $37.52 | 61,970 |
| 2019-10-09 | $37.36 | $37.57 | $37.19 | $37.41 | $37.41 | 66,018 |
| 2019-10-08 | $37.09 | $37.56 | $37.03 | $37.27 | $37.27 | 76,115 |
| 2019-10-07 | $37.30 | $37.55 | $36.92 | $37.28 | $37.28 | 71,873 |
| 2019-10-04 | $37.06 | $37.37 | $36.78 | $37.37 | $37.37 | 59,475 |
| 2019-10-03 | $37.06 | $37.35 | $36.78 | $37.05 | $37.05 | 62,698 |
| 2019-10-02 | $36.79 | $37.28 | $36.71 | $37.20 | $37.20 | 218,945 |
| 2019-10-01 | $36.91 | $37.69 | $36.91 | $37.11 | $37.11 | 88,804 |
| 2019-09-30 | $37.31 | $37.81 | $36.95 | $37.00 | $37.00 | 129,217 |
| 2019-09-27 | $37.68 | $37.75 | $37.14 | $37.40 | $37.40 | 108,508 |
| 2019-09-26 | $37.49 | $37.92 | $37.30 | $37.71 | $37.71 | 91,046 |
| 2019-09-25 | $36.57 | $37.70 | $36.57 | $37.69 | $37.69 | 75,467 |
| 2019-09-24 | $37.27 | $37.33 | $36.28 | $36.48 | $36.48 | 207,463 |
| 2019-09-23 | $37.32 | $37.62 | $37.07 | $37.10 | $37.10 | 40,666 |
| 2019-09-20 | $36.89 | $37.77 | $36.65 | $37.44 | $37.44 | 162,261 |
| 2019-09-19 | $36.86 | $37.50 | $36.83 | $36.97 | $36.97 | 62,305 |
| 2019-09-18 | $36.75 | $36.98 | $36.34 | $36.74 | $36.74 | 57,185 |
| 2019-09-17 | $36.88 | $37.32 | $36.74 | $36.80 | $36.80 | 57,352 |
| 2019-09-16 | $37.12 | $37.56 | $36.84 | $37.09 | $37.09 | 44,397 |
| 2019-09-13 | $36.99 | $37.68 | $36.95 | $37.12 | $37.12 | 57,642 |
| 2019-09-12 | $36.86 | $37.00 | $36.32 | $36.92 | $36.92 | 69,980 |
| 2019-09-11 | $35.49 | $36.75 | $35.31 | $36.75 | $36.75 | 80,264 |
| 2019-09-10 | $35.37 | $35.92 | $34.94 | $35.27 | $35.27 | 115,430 |
| 2019-09-09 | $35.07 | $35.51 | $34.66 | $35.42 | $35.42 | 88,648 |
| 2019-09-06 | $35.26 | $35.26 | $34.75 | $34.78 | $34.78 | 52,621 |
| 2019-09-05 | $34.76 | $35.83 | $34.75 | $35.18 | $35.18 | 65,803 |
| 2019-09-04 | $34.56 | $35.05 | $34.31 | $34.40 | $34.40 | 58,305 |
| 2019-09-03 | $34.27 | $34.56 | $33.98 | $34.30 | $34.30 | 77,872 |
| 2019-08-30 | $34.58 | $34.89 | $34.37 | $34.51 | $34.51 | 48,465 |
| 2019-08-29 | $34.37 | $34.64 | $34.12 | $34.57 | $34.57 | 60,535 |
| 2019-08-28 | $34.14 | $34.82 | $33.67 | $34.02 | $34.02 | 106,069 |
| 2019-08-27 | $34.53 | $34.81 | $33.99 | $34.26 | $34.26 | 95,027 |
| 2019-08-26 | $33.96 | $34.41 | $33.67 | $34.32 | $34.32 | 82,223 |
| 2019-08-23 | $34.62 | $34.83 | $33.66 | $33.75 | $33.75 | 77,703 |
| 2019-08-22 | $35.20 | $35.36 | $34.63 | $34.72 | $34.72 | 53,470 |
| 2019-08-21 | $34.97 | $35.27 | $34.53 | $35.05 | $35.05 | 74,231 |
| 2019-08-20 | $35.08 | $35.26 | $34.64 | $34.70 | $34.70 | 102,342 |
| 2019-08-19 | $35.29 | $35.35 | $34.76 | $35.06 | $35.06 | 46,152 |
| 2019-08-16 | $34.35 | $35.04 | $34.35 | $34.93 | $34.93 | 59,363 |
| 2019-08-15 | $34.16 | $34.26 | $33.82 | $34.18 | $34.18 | 46,910 |
| 2019-08-14 | $34.54 | $34.61 | $33.74 | $33.99 | $33.99 | 108,749 |
| 2019-08-13 | $34.76 | $35.39 | $34.41 | $35.08 | $35.08 | 41,469 |
| 2019-08-12 | $34.76 | $35.07 | $34.56 | $34.88 | $34.88 | 41,162 |
| 2019-08-09 | $34.94 | $35.33 | $34.61 | $35.04 | $35.04 | 91,511 |
| 2019-08-08 | $34.24 | $35.10 | $34.10 | $34.82 | $34.82 | 71,574 |
| 2019-08-07 | $33.53 | $34.31 | $33.53 | $34.03 | $34.03 | 97,303 |
| 2019-08-06 | $33.77 | $33.89 | $33.19 | $33.72 | $33.72 | 111,712 |
| 2019-08-05 | $34.69 | $35.07 | $33.14 | $33.52 | $33.52 | 70,178 |
| 2019-08-02 | $36.19 | $36.19 | $34.98 | $35.01 | $35.01 | 88,127 |
| 2019-08-01 | $35.80 | $38.06 | $33.88 | $36.27 | $36.27 | 184,087 |
| 2019-07-31 | $35.28 | $35.54 | $34.49 | $34.53 | $34.53 | 146,046 |
| 2019-07-30 | $34.86 | $35.49 | $34.52 | $35.37 | $35.37 | 91,334 |
| 2019-07-29 | $35.18 | $35.18 | $34.62 | $35.01 | $35.01 | 86,966 |
| 2019-07-26 | $34.71 | $35.49 | $34.71 | $35.29 | $35.29 | 83,042 |
| 2019-07-25 | $33.87 | $34.81 | $33.87 | $34.70 | $34.70 | 115,516 |
| 2019-07-24 | $33.44 | $34.13 | $33.05 | $34.03 | $34.03 | 102,090 |
| 2019-07-23 | $34.07 | $34.44 | $33.53 | $33.53 | $33.53 | 80,153 |
| 2019-07-22 | $33.78 | $34.29 | $33.67 | $34.05 | $34.05 | 93,252 |
| 2019-07-19 | $33.80 | $34.53 | $33.68 | $33.83 | $33.83 | 99,325 |
| 2019-07-18 | $32.92 | $33.88 | $32.92 | $33.87 | $33.87 | 56,861 |
| 2019-07-17 | $33.00 | $33.37 | $33.00 | $33.05 | $33.05 | 75,053 |
| 2019-07-16 | $32.93 | $33.15 | $32.78 | $33.12 | $33.12 | 71,855 |
| 2019-07-15 | $32.84 | $32.99 | $32.55 | $32.95 | $32.95 | 55,899 |
| 2019-07-12 | $32.19 | $33.12 | $32.19 | $32.84 | $32.84 | 65,738 |
| 2019-07-11 | $32.95 | $32.95 | $32.01 | $32.37 | $32.37 | 72,698 |
| 2019-07-10 | $33.38 | $33.46 | $32.84 | $32.95 | $32.95 | 47,788 |
| 2019-07-09 | $32.68 | $33.28 | $32.58 | $33.27 | $33.27 | 52,882 |
| 2019-07-08 | $33.36 | $33.38 | $32.71 | $32.88 | $32.88 | 62,823 |
| 2019-07-05 | $33.74 | $33.78 | $33.21 | $33.38 | $33.38 | 65,656 |
| 2019-07-03 | $33.27 | $33.86 | $33.12 | $33.79 | $33.79 | 56,493 |
| 2019-07-02 | $32.87 | $33.18 | $32.61 | $33.18 | $33.18 | 76,079 |
| 2019-07-01 | $32.06 | $33.20 | $32.05 | $32.70 | $32.70 | 293,752 |
| 2019-06-28 | $32.10 | $32.44 | $31.77 | $31.93 | $31.93 | 449,003 |
| 2019-06-27 | $31.89 | $32.16 | $31.76 | $32.06 | $32.06 | 106,665 |
| 2019-06-26 | $31.94 | $32.24 | $31.70 | $31.80 | $31.80 | 126,826 |
| 2019-06-25 | $31.36 | $32.18 | $31.30 | $31.94 | $31.94 | 81,694 |
| 2019-06-24 | $32.02 | $32.15 | $31.23 | $31.27 | $31.27 | 136,076 |
| 2019-06-21 | $32.33 | $32.51 | $32.00 | $32.01 | $32.01 | 130,815 |
| 2019-06-20 | $32.50 | $32.89 | $32.36 | $32.50 | $32.50 | 116,141 |
| 2019-06-19 | $32.29 | $32.49 | $32.08 | $32.40 | $32.40 | 114,551 |
| 2019-06-18 | $32.52 | $32.62 | $32.09 | $32.15 | $32.15 | 79,333 |
| 2019-06-17 | $32.28 | $32.53 | $32.08 | $32.33 | $32.33 | 96,108 |
| 2019-06-14 | $32.40 | $32.59 | $32.14 | $32.23 | $32.23 | 61,813 |
| 2019-06-13 | $32.91 | $32.98 | $32.27 | $32.40 | $32.40 | 109,090 |
| 2019-06-12 | $32.66 | $33.05 | $32.63 | $32.82 | $32.82 | 50,710 |
| 2019-06-11 | $33.38 | $33.50 | $32.61 | $32.72 | $32.72 | 56,672 |
| 2019-06-10 | $32.62 | $33.31 | $32.37 | $33.21 | $33.21 | 89,254 |
| 2019-06-07 | $32.68 | $32.81 | $32.41 | $32.44 | $32.44 | 118,192 |
| 2019-06-06 | $32.44 | $32.67 | $32.18 | $32.44 | $32.44 | 56,032 |
| 2019-06-05 | $32.00 | $33.05 | $31.72 | $32.42 | $32.42 | 92,223 |
| 2019-06-04 | $31.20 | $31.91 | $30.88 | $31.80 | $31.80 | 214,152 |
| 2019-06-03 | $31.10 | $31.49 | $30.91 | $30.97 | $30.97 | 172,840 |
| 2019-05-31 | $30.83 | $31.15 | $30.66 | $31.03 | $31.03 | 189,099 |
| 2019-05-30 | $31.07 | $31.20 | $30.71 | $31.01 | $31.01 | 162,322 |
| 2019-05-29 | $31.30 | $31.30 | $30.76 | $30.99 | $30.99 | 130,674 |
| 2019-05-28 | $31.50 | $31.75 | $31.28 | $31.39 | $31.39 | 137,118 |
| 2019-05-24 | $31.84 | $32.05 | $31.47 | $31.53 | $31.53 | 104,325 |
| 2019-05-23 | $32.54 | $32.62 | $31.58 | $31.74 | $31.74 | 82,600 |
| 2019-05-22 | $32.66 | $33.07 | $32.32 | $32.75 | $32.75 | 103,090 |
| 2019-05-21 | $32.79 | $32.99 | $32.53 | $32.78 | $32.78 | 147,031 |
| 2019-05-20 | $32.61 | $32.84 | $32.46 | $32.69 | $32.69 | 74,809 |
| 2019-05-17 | $32.73 | $33.09 | $32.69 | $32.74 | $32.74 | 94,949 |
| 2019-05-16 | $33.05 | $33.45 | $32.81 | $32.91 | $32.91 | 91,348 |
| 2019-05-15 | $32.71 | $33.09 | $32.71 | $33.00 | $33.00 | 76,120 |
| 2019-05-14 | $32.59 | $33.05 | $32.37 | $32.86 | $32.86 | 83,706 |
| 2019-05-13 | $32.48 | $32.82 | $31.87 | $32.59 | $32.59 | 78,873 |
| 2019-05-10 | $33.11 | $33.16 | $32.68 | $33.00 | $33.00 | 50,910 |
| 2019-05-09 | $32.93 | $33.51 | $32.59 | $33.08 | $33.08 | 90,705 |
| 2019-05-08 | $33.13 | $33.23 | $32.31 | $33.03 | $33.03 | 111,788 |
| 2019-05-07 | $33.67 | $33.82 | $32.95 | $33.09 | $33.09 | 67,437 |
| 2019-05-06 | $33.43 | $33.98 | $33.17 | $33.89 | $33.89 | 189,869 |
| 2019-05-03 | $34.03 | $34.09 | $33.69 | $33.85 | $33.85 | 82,755 |
| 2019-05-02 | $35.00 | $35.00 | $33.88 | $34.03 | $34.03 | 139,077 |
| 2019-05-01 | $34.55 | $34.65 | $33.70 | $33.79 | $33.79 | 79,453 |
| 2019-04-30 | $34.67 | $34.78 | $34.35 | $34.52 | $34.52 | 82,883 |
| 2019-04-29 | $34.68 | $34.84 | $34.49 | $34.67 | $34.67 | 58,728 |
| 2019-04-26 | $34.32 | $34.68 | $34.18 | $34.64 | $34.64 | 32,616 |
| 2019-04-25 | $34.57 | $34.57 | $33.95 | $34.24 | $34.24 | 35,449 |
| 2019-04-24 | $34.74 | $34.91 | $34.29 | $34.60 | $34.60 | 74,132 |
| 2019-04-23 | $34.53 | $34.99 | $34.35 | $34.82 | $34.82 | 40,153 |
| 2019-04-22 | $34.18 | $34.55 | $34.18 | $34.48 | $34.48 | 58,543 |
| 2019-04-18 | $34.43 | $34.77 | $34.14 | $34.37 | $34.37 | 43,513 |
| 2019-04-17 | $34.46 | $34.67 | $34.25 | $34.58 | $34.58 | 90,299 |
| 2019-04-16 | $34.34 | $34.56 | $34.13 | $34.35 | $34.35 | 103,707 |
| 2019-04-15 | $33.98 | $34.55 | $33.89 | $34.26 | $34.26 | 64,387 |
| 2019-04-12 | $33.66 | $33.96 | $33.28 | $33.93 | $33.93 | 70,573 |
| 2019-04-11 | $33.38 | $33.65 | $33.09 | $33.52 | $33.52 | 91,673 |
| 2019-04-10 | $33.19 | $33.48 | $33.03 | $33.41 | $33.41 | 74,699 |
| 2019-04-09 | $33.76 | $33.79 | $33.00 | $33.03 | $33.03 | 102,950 |
| 2019-04-08 | $33.44 | $33.85 | $33.10 | $33.83 | $33.83 | 110,233 |
| 2019-04-05 | $32.93 | $33.45 | $32.93 | $33.45 | $33.45 | 164,085 |
| 2019-04-04 | $33.19 | $33.25 | $32.80 | $32.93 | $32.93 | 57,021 |
| 2019-04-03 | $33.52 | $33.52 | $31.79 | $33.10 | $33.10 | 172,357 |
| 2019-04-02 | $34.43 | $34.43 | $33.47 | $33.53 | $33.53 | 82,051 |
| 2019-04-01 | $34.13 | $34.49 | $33.95 | $34.44 | $34.44 | 99,803 |
| 2019-03-29 | $33.75 | $34.35 | $33.55 | $34.12 | $34.12 | 120,155 |
| 2019-03-28 | $33.94 | $34.29 | $33.48 | $33.71 | $33.71 | 38,986 |
| 2019-03-27 | $33.10 | $34.22 | $33.10 | $33.95 | $33.95 | 66,801 |
| 2019-03-26 | $32.86 | $33.24 | $32.79 | $33.22 | $33.22 | 92,538 |
| 2019-03-25 | $32.70 | $33.10 | $32.51 | $32.87 | $32.87 | 108,665 |
| 2019-03-22 | $33.17 | $33.17 | $32.43 | $32.76 | $32.76 | 170,032 |
| 2019-03-21 | $33.41 | $33.90 | $33.11 | $33.28 | $33.28 | 82,204 |
| 2019-03-20 | $33.77 | $34.94 | $33.12 | $33.61 | $33.61 | 65,898 |
| 2019-03-19 | $34.29 | $34.60 | $33.51 | $33.92 | $33.92 | 149,678 |
| 2019-03-18 | $33.84 | $34.33 | $33.41 | $34.20 | $34.20 | 75,112 |
| 2019-03-15 | $33.84 | $34.18 | $33.44 | $33.79 | $33.79 | 206,989 |
| 2019-03-14 | $33.35 | $34.10 | $33.28 | $33.81 | $33.81 | 67,441 |
| 2019-03-13 | $33.65 | $33.76 | $33.38 | $33.38 | $33.38 | 39,799 |
| 2019-03-12 | $33.99 | $34.11 | $33.43 | $33.65 | $33.65 | 69,453 |
| 2019-03-11 | $33.38 | $33.93 | $33.11 | $33.93 | $33.93 | 149,068 |
| 2019-03-08 | $33.28 | $33.75 | $33.16 | $33.29 | $33.29 | 78,791 |
| 2019-03-07 | $33.67 | $33.67 | $33.16 | $33.26 | $33.26 | 57,749 |
| 2019-03-06 | $33.62 | $34.37 | $33.61 | $33.66 | $33.66 | 81,282 |
| 2019-03-05 | $34.48 | $34.58 | $33.58 | $33.61 | $33.61 | 147,003 |
| 2019-03-04 | $34.62 | $34.96 | $34.18 | $34.48 | $34.48 | 47,970 |
| 2019-03-01 | $34.66 | $34.87 | $34.19 | $34.51 | $34.51 | 149,800 |
| 2019-02-28 | $35.09 | $35.09 | $34.15 | $34.40 | $34.40 | 114,300 |
| 2019-02-27 | $35.08 | $35.44 | $35.00 | $35.07 | $35.07 | 52,207 |
| 2019-02-26 | $35.05 | $35.77 | $35.00 | $35.23 | $35.23 | 134,506 |
| 2019-02-25 | $36.54 | $37.37 | $35.03 | $35.05 | $35.05 | 127,068 |
| 2019-02-22 | $37.47 | $37.63 | $36.34 | $36.34 | $36.34 | 136,466 |
| 2019-02-21 | $37.05 | $38.64 | $35.60 | $37.35 | $37.35 | 180,871 |
| 2019-02-20 | $36.49 | $36.78 | $36.25 | $36.56 | $36.56 | 94,339 |
| 2019-02-19 | $36.72 | $36.86 | $36.31 | $36.50 | $36.50 | 109,888 |
| 2019-02-15 | $36.25 | $36.92 | $34.50 | $36.72 | $36.72 | 98,746 |
| 2019-02-14 | $35.82 | $36.30 | $35.82 | $36.18 | $36.18 | 55,735 |
| 2019-02-13 | $35.50 | $36.02 | $35.38 | $35.85 | $35.85 | 44,749 |
| 2019-02-12 | $34.80 | $35.70 | $34.80 | $35.61 | $35.61 | 78,739 |
| 2019-02-11 | $34.71 | $34.96 | $34.14 | $34.74 | $34.74 | 41,431 |
| 2019-02-08 | $34.00 | $34.52 | $33.81 | $34.49 | $34.49 | 67,197 |
| 2019-02-07 | $33.95 | $34.16 | $33.88 | $34.03 | $34.03 | 48,830 |
| 2019-02-06 | $33.63 | $34.14 | $33.26 | $34.14 | $34.14 | 65,392 |
| 2019-02-05 | $33.54 | $33.85 | $33.22 | $33.62 | $33.62 | 92,766 |
| 2019-02-04 | $33.17 | $33.46 | $33.06 | $33.38 | $33.38 | 89,202 |
| 2019-02-01 | $33.10 | $33.45 | $32.97 | $33.16 | $33.16 | 136,048 |
| 2019-01-31 | $33.01 | $33.48 | $33.01 | $33.10 | $33.10 | 113,320 |
| 2019-01-30 | $33.00 | $33.30 | $32.67 | $33.15 | $33.15 | 200,323 |
| 2019-01-29 | $33.38 | $33.38 | $32.89 | $32.95 | $32.95 | 51,233 |
| 2019-01-28 | $33.81 | $34.02 | $33.24 | $33.39 | $33.39 | 57,391 |
| 2019-01-25 | $34.24 | $34.61 | $34.00 | $34.07 | $34.07 | 63,791 |
| 2019-01-24 | $34.16 | $34.27 | $34.06 | $34.25 | $34.25 | 36,079 |
| 2019-01-23 | $34.32 | $34.36 | $34.06 | $34.24 | $34.24 | 49,450 |
| 2019-01-22 | $34.15 | $34.53 | $34.03 | $34.24 | $34.24 | 119,792 |
| 2019-01-18 | $33.71 | $34.41 | $33.65 | $34.38 | $34.38 | 72,550 |
| 2019-01-17 | $33.73 | $34.16 | $33.40 | $33.71 | $33.71 | 74,376 |
| 2019-01-16 | $33.14 | $33.92 | $33.14 | $33.85 | $33.85 | 72,368 |
| 2019-01-15 | $33.22 | $33.63 | $33.14 | $33.26 | $33.26 | 55,415 |
| 2019-01-14 | $33.26 | $33.49 | $33.00 | $33.21 | $33.21 | 91,139 |
| 2019-01-11 | $32.53 | $33.27 | $32.39 | $33.25 | $33.25 | 116,294 |
| 2019-01-10 | $31.56 | $32.71 | $31.56 | $32.55 | $32.55 | 98,477 |
| 2019-01-09 | $31.59 | $31.84 | $31.40 | $31.75 | $31.75 | 65,878 |
| 2019-01-08 | $30.97 | $31.64 | $30.81 | $31.59 | $31.59 | 89,504 |
| 2019-01-07 | $30.06 | $30.86 | $30.01 | $30.79 | $30.79 | 100,835 |
| 2019-01-04 | $29.30 | $30.10 | $29.22 | $29.90 | $29.90 | 80,328 |
| 2019-01-03 | $29.75 | $29.88 | $29.01 | $29.02 | $29.02 | 50,256 |
| 2019-01-02 | $29.25 | $29.99 | $29.01 | $29.86 | $29.86 | 85,283 |
| 2018-12-31 | $29.31 | $29.62 | $29.10 | $29.54 | $29.54 | 66,048 |
| 2018-12-28 | $28.76 | $29.49 | $28.44 | $29.07 | $29.07 | 130,509 |
| 2018-12-27 | $28.21 | $28.70 | $28.00 | $28.56 | $28.56 | 154,514 |
| 2018-12-26 | $27.67 | $28.72 | $27.26 | $28.52 | $28.52 | 118,277 |
| 2018-12-24 | $27.45 | $28.20 | $27.34 | $27.55 | $27.55 | 63,658 |
| 2018-12-21 | $27.86 | $28.26 | $27.13 | $27.52 | $27.52 | 265,804 |
| 2018-12-20 | $27.86 | $28.23 | $27.36 | $27.85 | $27.85 | 148,850 |
| 2018-12-19 | $28.03 | $28.58 | $27.51 | $27.85 | $27.85 | 196,384 |
| 2018-12-18 | $28.84 | $28.84 | $27.77 | $28.12 | $28.12 | 108,511 |
| 2018-12-17 | $28.20 | $29.11 | $28.14 | $28.57 | $28.57 | 129,433 |
| 2018-12-14 | $28.05 | $28.32 | $27.79 | $28.24 | $28.24 | 77,558 |
| 2018-12-13 | $28.92 | $29.02 | $27.90 | $28.15 | $28.15 | 86,571 |
| 2018-12-12 | $28.92 | $29.22 | $28.37 | $28.91 | $28.91 | 78,660 |
| 2018-12-11 | $29.14 | $29.14 | $28.54 | $28.69 | $28.69 | 57,963 |
| 2018-12-10 | $29.33 | $29.39 | $28.63 | $28.78 | $28.78 | 94,374 |
| 2018-12-07 | $28.85 | $29.77 | $28.85 | $29.33 | $29.33 | 128,070 |
| 2018-12-06 | $28.67 | $28.89 | $27.83 | $28.86 | $28.86 | 137,133 |
| 2018-12-04 | $30.85 | $30.85 | $28.52 | $28.75 | $28.75 | 111,098 |
| 2018-12-03 | $30.54 | $31.59 | $29.92 | $30.87 | $30.87 | 100,541 |
| 2018-11-30 | $30.34 | $30.75 | $29.42 | $30.31 | $30.31 | 125,054 |
| 2018-11-29 | $31.01 | $31.23 | $30.33 | $30.33 | $30.33 | 56,708 |
| 2018-11-28 | $29.94 | $31.22 | $29.55 | $31.00 | $31.00 | 113,814 |
| 2018-11-27 | $29.58 | $30.52 | $29.38 | $29.98 | $29.98 | 58,402 |
| 2018-11-26 | $30.05 | $30.36 | $29.48 | $29.71 | $29.71 | 76,151 |
| 2018-11-23 | $29.74 | $30.28 | $29.73 | $29.88 | $29.88 | 20,983 |
| 2018-11-21 | $29.77 | $31.08 | $29.77 | $29.92 | $29.92 | 55,127 |
| 2018-11-20 | $31.15 | $31.30 | $29.68 | $29.76 | $29.76 | 106,572 |
| 2018-11-19 | $31.18 | $31.57 | $30.85 | $31.37 | $31.37 | 58,300 |
| 2018-11-16 | $31.17 | $31.40 | $30.83 | $31.19 | $31.19 | 61,069 |
| 2018-11-15 | $31.03 | $31.88 | $30.84 | $31.36 | $31.36 | 50,809 |
| 2018-11-14 | $31.45 | $31.61 | $30.90 | $31.09 | $31.09 | 54,228 |
| 2018-11-13 | $31.38 | $31.67 | $31.07 | $31.31 | $31.31 | 38,781 |
| 2018-11-12 | $31.82 | $31.90 | $31.35 | $31.38 | $31.38 | 43,437 |
| 2018-11-09 | $32.00 | $32.83 | $31.13 | $31.81 | $31.81 | 53,178 |
| 2018-11-08 | $32.23 | $33.38 | $31.76 | $32.01 | $32.01 | 48,896 |
| 2018-11-07 | $31.97 | $32.45 | $31.72 | $32.24 | $32.24 | 53,426 |
| 2018-11-06 | $31.80 | $32.98 | $31.80 | $31.95 | $31.95 | 48,483 |
| 2018-11-05 | $31.23 | $32.47 | $31.23 | $31.81 | $31.81 | 108,664 |
| 2018-11-02 | $31.35 | $31.66 | $30.60 | $31.24 | $31.24 | 343,349 |
| 2018-11-01 | $32.18 | $33.31 | $30.60 | $31.36 | $31.36 | 155,283 |
| 2018-10-31 | $31.88 | $32.07 | $31.05 | $31.96 | $31.96 | 61,483 |
| 2018-10-30 | $31.30 | $31.75 | $30.76 | $31.60 | $31.60 | 75,146 |
| 2018-10-29 | $31.75 | $32.42 | $31.04 | $31.29 | $31.29 | 45,998 |
| 2018-10-26 | $30.87 | $32.00 | $30.60 | $31.49 | $31.49 | 44,951 |
| 2018-10-25 | $30.97 | $31.50 | $30.78 | $31.18 | $31.18 | 347,924 |
| 2018-10-24 | $31.25 | $31.47 | $30.49 | $30.81 | $30.81 | 78,108 |
| 2018-10-23 | $31.62 | $31.93 | $31.02 | $31.23 | $31.23 | 41,669 |
| 2018-10-22 | $32.35 | $33.83 | $31.85 | $32.00 | $32.00 | 63,210 |
| 2018-10-19 | $32.84 | $33.00 | $31.89 | $32.31 | $32.31 | 57,080 |
| 2018-10-18 | $33.13 | $33.13 | $32.48 | $32.92 | $32.92 | 72,467 |
| 2018-10-17 | $33.65 | $33.65 | $32.35 | $33.24 | $33.24 | 48,332 |
| 2018-10-16 | $33.08 | $33.72 | $32.33 | $33.56 | $33.56 | 79,100 |
| 2018-10-15 | $32.91 | $33.24 | $32.10 | $32.97 | $32.97 | 86,038 |
| 2018-10-12 | $33.03 | $34.00 | $32.63 | $32.92 | $32.92 | 100,121 |
| 2018-10-11 | $32.70 | $33.00 | $32.19 | $32.70 | $32.70 | 151,971 |
| 2018-10-10 | $33.43 | $33.46 | $32.66 | $32.80 | $32.80 | 91,915 |
| 2018-10-09 | $34.17 | $34.80 | $33.33 | $33.43 | $33.43 | 55,198 |
| 2018-10-08 | $34.14 | $34.33 | $32.03 | $34.19 | $34.19 | 43,418 |
| 2018-10-05 | $34.77 | $34.90 | $33.86 | $34.15 | $34.15 | 43,912 |
| 2018-10-04 | $35.51 | $35.66 | $34.51 | $34.68 | $34.68 | 71,577 |
| 2018-10-03 | $36.48 | $36.48 | $35.23 | $35.53 | $35.53 | 77,479 |
| 2018-10-02 | $35.42 | $36.76 | $35.40 | $35.78 | $35.78 | 56,973 |
| 2018-10-01 | $36.50 | $36.55 | $35.43 | $35.43 | $35.43 | 45,499 |
| 2018-09-28 | $36.75 | $36.85 | $36.35 | $36.50 | $36.50 | 48,816 |
| 2018-09-27 | $36.50 | $37.10 | $35.90 | $36.75 | $36.75 | 87,675 |
| 2018-09-26 | $37.65 | $37.75 | $36.40 | $36.40 | $36.40 | 68,086 |
| 2018-09-25 | $39.10 | $39.10 | $37.65 | $37.65 | $37.65 | 60,557 |
| 2018-09-24 | $39.25 | $39.25 | $38.60 | $39.00 | $39.00 | 94,979 |
| 2018-09-21 | $38.30 | $39.45 | $38.00 | $39.35 | $39.35 | 277,020 |
| 2018-09-20 | $37.90 | $38.30 | $37.79 | $38.25 | $38.25 | 35,588 |
| 2018-09-19 | $37.75 | $37.95 | $37.53 | $37.75 | $37.75 | 100,138 |
| 2018-09-18 | $37.90 | $38.00 | $34.30 | $37.80 | $37.80 | 55,836 |
| 2018-09-17 | $37.70 | $37.95 | $37.60 | $37.95 | $37.95 | 47,761 |
| 2018-09-14 | $37.45 | $37.90 | $37.25 | $37.70 | $37.70 | 27,853 |
| 2018-09-13 | $37.95 | $38.10 | $37.30 | $37.45 | $37.45 | 39,521 |
| 2018-09-12 | $38.00 | $38.20 | $37.55 | $37.80 | $37.80 | 60,136 |
| 2018-09-11 | $38.70 | $38.70 | $38.00 | $38.00 | $38.00 | 65,852 |
| 2018-09-10 | $38.60 | $39.05 | $38.35 | $38.75 | $38.75 | 54,676 |
| 2018-09-07 | $38.55 | $38.55 | $38.20 | $38.55 | $38.55 | 31,665 |
| 2018-09-06 | $39.00 | $39.20 | $38.40 | $38.55 | $38.55 | 42,357 |
| 2018-09-05 | $38.75 | $39.00 | $38.20 | $38.90 | $38.90 | 64,612 |
| 2018-09-04 | $38.85 | $39.00 | $38.35 | $38.80 | $38.80 | 42,251 |
| 2018-08-31 | $38.85 | $39.15 | $38.40 | $38.90 | $38.90 | 92,530 |
| 2018-08-30 | $39.05 | $39.20 | $38.65 | $39.05 | $39.05 | 48,934 |
| 2018-08-29 | $39.30 | $39.40 | $38.98 | $39.10 | $39.10 | 39,322 |
| 2018-08-28 | $39.80 | $40.15 | $39.15 | $39.15 | $39.15 | 57,280 |
| 2018-08-27 | $40.20 | $40.30 | $39.80 | $39.85 | $39.85 | 47,561 |
| 2018-08-24 | $40.20 | $40.45 | $39.80 | $40.10 | $40.10 | 52,780 |
| 2018-08-23 | $40.35 | $40.45 | $39.85 | $40.10 | $40.10 | 29,690 |
| 2018-08-22 | $40.80 | $40.95 | $40.20 | $40.30 | $40.30 | 74,461 |
| 2018-08-21 | $40.70 | $41.20 | $40.45 | $40.80 | $40.80 | 53,643 |
| 2018-08-20 | $40.60 | $40.85 | $40.40 | $40.50 | $40.50 | 49,132 |
| 2018-08-17 | $40.70 | $41.18 | $40.55 | $40.60 | $40.60 | 73,590 |
| 2018-08-16 | $40.25 | $40.95 | $40.21 | $40.85 | $40.85 | 60,620 |
| 2018-08-15 | $40.45 | $40.58 | $39.78 | $40.05 | $40.05 | 69,737 |
| 2018-08-14 | $40.20 | $40.75 | $39.95 | $40.40 | $40.40 | 119,178 |
| 2018-08-13 | $39.45 | $40.20 | $39.15 | $40.10 | $40.10 | 126,246 |
| 2018-08-10 | $39.40 | $39.70 | $38.80 | $39.40 | $39.40 | 50,088 |
| 2018-08-09 | $39.55 | $39.68 | $39.30 | $39.45 | $39.45 | 41,661 |
| 2018-08-08 | $39.40 | $40.01 | $39.00 | $39.50 | $39.50 | 65,370 |
| 2018-08-07 | $39.35 | $39.70 | $39.19 | $39.25 | $39.25 | 49,874 |
| 2018-08-06 | $39.20 | $39.55 | $38.80 | $39.15 | $39.15 | 106,674 |
| 2018-08-03 | $39.30 | $39.50 | $39.00 | $39.20 | $39.20 | 107,337 |
| 2018-08-02 | $39.95 | $40.55 | $38.15 | $39.20 | $39.20 | 116,081 |
| 2018-08-01 | $40.25 | $41.35 | $39.30 | $40.05 | $40.05 | 106,742 |
| 2018-07-31 | $38.70 | $39.20 | $38.55 | $39.00 | $39.00 | 71,823 |
| 2018-07-30 | $37.95 | $38.85 | $37.80 | $38.55 | $38.55 | 73,599 |
| 2018-07-27 | $38.00 | $38.25 | $37.75 | $38.00 | $38.00 | 70,202 |
| 2018-07-26 | $37.55 | $38.10 | $37.45 | $37.95 | $37.95 | 64,032 |
| 2018-07-25 | $37.55 | $37.99 | $37.35 | $37.45 | $37.45 | 59,799 |
| 2018-07-24 | $37.70 | $37.83 | $37.35 | $37.60 | $37.60 | 68,192 |
| 2018-07-23 | $37.35 | $37.75 | $37.35 | $37.60 | $37.60 | 48,653 |
| 2018-07-20 | $36.90 | $37.80 | $36.90 | $37.45 | $37.45 | 45,685 |
| 2018-07-19 | $36.70 | $37.20 | $36.70 | $37.00 | $37.00 | 65,722 |
| 2018-07-18 | $36.55 | $36.75 | $36.15 | $36.75 | $36.75 | 58,785 |
| 2018-07-17 | $37.30 | $37.45 | $36.53 | $36.65 | $36.65 | 46,688 |
| 2018-07-16 | $37.70 | $37.75 | $37.20 | $37.35 | $37.35 | 53,860 |
| 2018-07-13 | $37.95 | $38.35 | $37.68 | $37.75 | $37.75 | 41,327 |
| 2018-07-12 | $37.85 | $38.05 | $37.25 | $38.00 | $38.00 | 110,718 |
| 2018-07-11 | $38.00 | $38.10 | $37.60 | $37.65 | $37.65 | 43,573 |
| 2018-07-10 | $38.40 | $38.40 | $37.83 | $38.15 | $38.15 | 64,840 |
| 2018-07-09 | $38.10 | $38.50 | $37.78 | $38.45 | $38.45 | 116,444 |
| 2018-07-06 | $37.95 | $38.00 | $37.55 | $38.00 | $38.00 | 95,969 |
| 2018-07-05 | $37.20 | $37.80 | $36.93 | $37.75 | $37.75 | 65,342 |
| 2018-07-03 | $37.10 | $37.25 | $36.95 | $37.05 | $37.05 | 36,359 |
| 2018-07-02 | $36.95 | $37.35 | $36.65 | $36.95 | $36.95 | 99,802 |
| 2018-06-29 | $38.20 | $38.20 | $37.10 | $37.20 | $37.20 | 60,098 |
| 2018-06-28 | $38.75 | $39.00 | $38.05 | $38.15 | $38.15 | 105,416 |
| 2018-06-27 | $38.55 | $39.00 | $38.30 | $38.75 | $38.75 | 125,826 |
| 2018-06-26 | $38.75 | $38.75 | $38.20 | $38.50 | $38.50 | 156,987 |
| 2018-06-25 | $38.70 | $39.15 | $38.70 | $38.75 | $38.75 | 83,786 |
| 2018-06-22 | $38.95 | $39.15 | $38.25 | $38.85 | $38.85 | 716,426 |
| 2018-06-21 | $39.25 | $39.54 | $38.75 | $38.75 | $38.75 | 126,948 |
| 2018-06-20 | $39.15 | $39.25 | $38.85 | $39.15 | $39.15 | 112,521 |
| 2018-06-19 | $38.95 | $39.25 | $38.60 | $38.95 | $38.95 | 65,399 |
| 2018-06-18 | $38.50 | $39.20 | $38.30 | $39.15 | $39.15 | 82,951 |
| 2018-06-15 | $37.90 | $38.80 | $37.70 | $38.75 | $38.75 | 152,747 |
| 2018-06-14 | $38.25 | $38.25 | $37.35 | $38.00 | $38.00 | 59,543 |
| 2018-06-13 | $38.35 | $38.55 | $37.70 | $38.05 | $38.05 | 66,122 |
| 2018-06-12 | $39.20 | $39.98 | $37.95 | $38.20 | $38.20 | 100,240 |
| 2018-06-11 | $37.90 | $39.35 | $37.90 | $39.00 | $39.00 | 110,738 |
| 2018-06-08 | $38.00 | $38.20 | $37.85 | $37.90 | $37.90 | 44,141 |
| 2018-06-07 | $38.05 | $38.40 | $37.40 | $38.05 | $38.05 | 65,954 |
| 2018-06-06 | $38.00 | $38.20 | $37.80 | $37.90 | $37.90 | 83,803 |
| 2018-06-05 | $37.25 | $38.10 | $36.95 | $38.05 | $38.05 | 82,116 |
| 2018-06-04 | $36.55 | $37.35 | $36.55 | $37.25 | $37.25 | 80,860 |
| 2018-06-01 | $36.10 | $36.60 | $36.00 | $36.55 | $36.55 | 66,555 |
| 2018-05-31 | $36.10 | $36.20 | $35.75 | $36.00 | $36.00 | 67,628 |
| 2018-05-30 | $35.85 | $36.40 | $35.70 | $36.00 | $36.00 | 86,091 |
| 2018-05-29 | $35.70 | $36.05 | $35.45 | $35.75 | $35.75 | 54,338 |
| 2018-05-25 | $36.25 | $36.48 | $35.75 | $35.85 | $35.85 | 51,029 |
| 2018-05-24 | $35.30 | $36.40 | $35.20 | $36.30 | $36.30 | 83,610 |
| 2018-05-23 | $35.15 | $35.65 | $35.05 | $35.35 | $35.35 | 91,631 |
| 2018-05-22 | $35.30 | $35.65 | $35.20 | $35.20 | $35.20 | 92,494 |
| 2018-05-21 | $35.35 | $35.65 | $34.95 | $35.35 | $35.35 | 130,968 |
| 2018-05-18 | $36.20 | $36.30 | $35.20 | $35.25 | $35.25 | 112,074 |
| 2018-05-17 | $36.00 | $36.30 | $35.70 | $36.00 | $36.00 | 70,898 |
| 2018-05-16 | $35.70 | $36.55 | $35.40 | $36.00 | $36.00 | 138,677 |
| 2018-05-15 | $35.20 | $36.15 | $35.20 | $35.70 | $35.70 | 99,827 |
| 2018-05-14 | $35.85 | $36.15 | $35.05 | $35.25 | $35.25 | 121,136 |
| 2018-05-11 | $35.90 | $36.30 | $35.75 | $35.80 | $35.80 | 49,024 |
| 2018-05-10 | $36.15 | $36.50 | $35.60 | $35.95 | $35.95 | 66,218 |
| 2018-05-09 | $36.55 | $36.65 | $35.65 | $36.15 | $36.15 | 92,125 |
| 2018-05-08 | $35.90 | $36.80 | $35.90 | $36.50 | $36.50 | 102,636 |
| 2018-05-07 | $36.20 | $36.30 | $35.55 | $35.95 | $35.95 | 52,752 |
| 2018-05-04 | $35.35 | $36.40 | $34.85 | $36.20 | $36.20 | 78,808 |
| 2018-05-03 | $36.15 | $36.15 | $35.35 | $35.45 | $35.45 | 79,040 |
| 2018-05-02 | $35.90 | $36.10 | $35.70 | $35.95 | $35.95 | 35,510 |
| 2018-05-01 | $35.20 | $35.95 | $35.10 | $35.95 | $35.95 | 103,030 |
| 2018-04-30 | $35.85 | $36.30 | $35.05 | $35.15 | $35.15 | 83,666 |
| 2018-04-27 | $36.75 | $36.85 | $35.70 | $35.70 | $35.70 | 92,368 |
| 2018-04-26 | $36.80 | $36.90 | $36.40 | $36.55 | $36.55 | 49,297 |
| 2018-04-25 | $36.65 | $37.15 | $36.50 | $36.85 | $36.85 | 52,783 |
| 2018-04-24 | $36.65 | $36.85 | $36.35 | $36.75 | $36.75 | 58,956 |
| 2018-04-23 | $36.60 | $36.70 | $36.25 | $36.55 | $36.55 | 39,779 |
| 2018-04-20 | $36.55 | $36.75 | $36.10 | $36.65 | $36.65 | 64,179 |
| 2018-04-19 | $36.65 | $36.80 | $36.20 | $36.55 | $36.55 | 46,553 |
| 2018-04-18 | $36.30 | $36.95 | $36.15 | $36.70 | $36.70 | 181,877 |
| 2018-04-17 | $36.10 | $36.20 | $35.85 | $36.15 | $36.15 | 108,258 |
| 2018-04-16 | $35.30 | $36.05 | $35.05 | $35.85 | $35.85 | 60,776 |
| 2018-04-13 | $35.45 | $35.95 | $34.94 | $35.05 | $35.05 | 52,036 |
| 2018-04-12 | $35.60 | $35.90 | $35.20 | $35.30 | $35.30 | 62,596 |
| 2018-04-11 | $35.60 | $35.75 | $35.20 | $35.45 | $35.45 | 71,965 |
| 2018-04-10 | $36.00 | $36.00 | $35.65 | $35.75 | $35.75 | 42,820 |
| 2018-04-09 | $35.55 | $36.20 | $35.40 | $35.70 | $35.70 | 83,642 |
| 2018-04-06 | $36.00 | $36.25 | $34.95 | $35.40 | $35.40 | 60,046 |
| 2018-04-05 | $36.25 | $36.30 | $35.85 | $36.25 | $36.25 | 69,929 |
| 2018-04-04 | $35.35 | $36.15 | $35.35 | $36.00 | $36.00 | 50,143 |
| 2018-04-03 | $35.20 | $35.90 | $35.15 | $35.80 | $35.80 | 58,628 |
| 2018-04-02 | $35.50 | $35.80 | $34.60 | $35.00 | $35.00 | 76,774 |
| 2018-03-29 | $36.20 | $36.75 | $35.55 | $35.60 | $35.60 | 86,553 |
| 2018-03-28 | $35.75 | $36.25 | $35.75 | $36.00 | $36.00 | 166,032 |
| 2018-03-27 | $35.65 | $35.95 | $35.05 | $35.75 | $35.75 | 134,757 |
| 2018-03-26 | $35.65 | $35.90 | $34.70 | $35.50 | $35.50 | 93,853 |
| 2018-03-23 | $36.50 | $36.60 | $35.10 | $35.15 | $35.15 | 86,397 |
| 2018-03-22 | $36.80 | $37.35 | $36.45 | $36.45 | $36.45 | 96,166 |
| 2018-03-21 | $37.05 | $37.50 | $36.75 | $37.20 | $37.20 | 60,982 |
| 2018-03-20 | $37.20 | $37.60 | $36.90 | $37.00 | $37.00 | 54,483 |
| 2018-03-19 | $37.35 | $37.60 | $37.00 | $37.20 | $37.20 | 78,294 |
| 2018-03-16 | $36.95 | $37.65 | $36.85 | $37.50 | $37.50 | 121,711 |
| 2018-03-15 | $37.45 | $37.45 | $36.80 | $36.90 | $36.90 | 32,645 |
| 2018-03-14 | $37.95 | $37.95 | $37.23 | $37.45 | $37.45 | 85,199 |
| 2018-03-13 | $37.65 | $38.00 | $37.30 | $37.75 | $37.75 | 84,899 |
| 2018-03-12 | $37.15 | $37.65 | $37.05 | $37.65 | $37.65 | 114,550 |
| 2018-03-09 | $36.85 | $37.10 | $36.48 | $37.00 | $37.00 | 89,870 |
| 2018-03-08 | $37.20 | $37.25 | $36.40 | $36.55 | $36.55 | 64,272 |
| 2018-03-07 | $36.35 | $37.15 | $36.25 | $37.05 | $37.05 | 122,661 |
| 2018-03-06 | $36.20 | $36.85 | $35.98 | $36.55 | $36.55 | 100,622 |
| 2018-03-05 | $36.60 | $36.88 | $36.05 | $36.15 | $36.15 | 128,950 |
| 2018-03-02 | $35.35 | $36.90 | $35.15 | $36.80 | $36.80 | 121,191 |
| 2018-03-01 | $36.00 | $36.50 | $35.55 | $35.60 | $35.60 | 123,137 |
| 2018-02-28 | $36.10 | $36.65 | $35.85 | $36.00 | $36.00 | 179,442 |
| 2018-02-27 | $36.20 | $36.40 | $35.40 | $36.00 | $36.00 | 144,939 |
| 2018-02-26 | $36.15 | $36.35 | $35.45 | $36.25 | $36.25 | 127,873 |
| 2018-02-23 | $35.30 | $36.40 | $33.95 | $36.00 | $36.00 | 125,553 |
| 2018-02-22 | $36.05 | $36.05 | $32.15 | $35.05 | $35.05 | 189,350 |
| 2018-02-21 | $35.90 | $36.65 | $35.75 | $35.80 | $35.80 | 94,185 |
| 2018-02-20 | $37.00 | $37.45 | $35.80 | $35.80 | $35.80 | 107,583 |
| 2018-02-16 | $36.45 | $37.60 | $36.45 | $37.25 | $37.25 | 93,159 |
| 2018-02-15 | $37.60 | $37.60 | $36.30 | $36.50 | $36.50 | 109,069 |
| 2018-02-14 | $36.45 | $37.45 | $36.45 | $37.35 | $37.35 | 90,307 |
| 2018-02-13 | $36.05 | $36.75 | $35.80 | $36.55 | $36.55 | 84,128 |
| 2018-02-12 | $36.55 | $38.70 | $35.65 | $36.35 | $36.35 | 109,928 |
| 2018-02-09 | $35.85 | $36.55 | $34.75 | $36.40 | $36.40 | 144,814 |
| 2018-02-08 | $36.85 | $36.85 | $35.40 | $35.40 | $35.40 | 65,353 |
| 2018-02-07 | $37.60 | $38.00 | $36.70 | $36.75 | $36.75 | 87,671 |
| 2018-02-06 | $36.35 | $38.00 | $36.15 | $37.70 | $37.70 | 198,019 |
| 2018-02-05 | $38.20 | $38.50 | $36.85 | $36.85 | $36.85 | 82,379 |
| 2018-02-02 | $38.55 | $38.65 | $37.35 | $38.40 | $38.40 | 103,412 |
| 2018-02-01 | $38.40 | $39.10 | $37.10 | $38.75 | $38.75 | 154,896 |
| 2018-01-31 | $39.45 | $40.00 | $38.50 | $38.55 | $38.55 | 134,983 |
| 2018-01-30 | $39.80 | $40.15 | $39.30 | $39.35 | $39.35 | 88,115 |
| 2018-01-29 | $39.95 | $40.60 | $39.55 | $39.95 | $39.95 | 100,676 |
| 2018-01-26 | $40.55 | $41.10 | $39.60 | $40.05 | $40.05 | 97,789 |
| 2018-01-25 | $40.65 | $40.76 | $40.24 | $40.40 | $40.40 | 111,975 |
| 2018-01-24 | $40.85 | $41.15 | $40.10 | $40.45 | $40.45 | 138,927 |
| 2018-01-23 | $41.35 | $41.70 | $40.50 | $40.70 | $40.70 | 79,471 |
| 2018-01-22 | $41.15 | $41.70 | $40.45 | $41.50 | $41.50 | 83,362 |
| 2018-01-19 | $40.65 | $41.60 | $40.65 | $41.35 | $41.35 | 188,283 |
| 2018-01-18 | $40.45 | $40.80 | $39.95 | $40.65 | $40.65 | 195,770 |
| 2018-01-17 | $39.05 | $40.55 | $39.00 | $40.45 | $40.45 | 154,772 |
| 2018-01-16 | $37.95 | $39.75 | $37.95 | $38.85 | $38.85 | 240,314 |
| 2018-01-12 | $37.85 | $38.26 | $37.30 | $38.00 | $38.00 | 80,550 |
| 2018-01-11 | $37.05 | $37.90 | $36.60 | $37.80 | $37.80 | 234,630 |
| 2018-01-10 | $37.25 | $37.45 | $36.85 | $36.95 | $36.95 | 97,554 |
| 2018-01-09 | $37.70 | $37.85 | $37.25 | $37.45 | $37.45 | 136,821 |
| 2018-01-08 | $38.00 | $38.15 | $37.60 | $37.65 | $37.65 | 68,566 |
| 2018-01-05 | $37.95 | $38.10 | $37.60 | $38.05 | $38.05 | 123,110 |
| 2018-01-04 | $37.95 | $38.25 | $37.75 | $37.90 | $37.90 | 75,707 |
| 2018-01-03 | $37.60 | $38.25 | $37.35 | $37.85 | $37.85 | 128,543 |
| 2018-01-02 | $36.80 | $38.00 | $36.25 | $37.60 | $37.60 | 165,686 |
| 2017-12-29 | $37.20 | $37.75 | $37.00 | $37.10 | $37.10 | 95,651 |
| 2017-12-28 | $37.50 | $37.90 | $36.85 | $37.20 | $37.20 | 111,965 |
| 2017-12-27 | $38.00 | $38.25 | $37.45 | $37.50 | $37.50 | 226,921 |
| 2017-12-26 | $38.10 | $38.20 | $37.85 | $37.95 | $37.95 | 63,127 |
| 2017-12-22 | $38.70 | $38.70 | $38.10 | $38.20 | $38.20 | 51,194 |
| 2017-12-21 | $39.00 | $39.35 | $38.65 | $38.65 | $38.65 | 134,108 |
| 2017-12-20 | $39.95 | $40.00 | $38.85 | $38.90 | $38.90 | 116,119 |
| 2017-12-19 | $39.35 | $39.80 | $39.15 | $39.80 | $39.80 | 136,368 |
| 2017-12-18 | $39.65 | $40.10 | $39.10 | $39.20 | $39.20 | 117,483 |
| 2017-12-15 | $38.45 | $39.60 | $38.35 | $39.60 | $39.60 | 223,024 |
| 2017-12-14 | $38.20 | $38.70 | $38.00 | $38.40 | $38.40 | 123,272 |
| 2017-12-13 | $38.55 | $39.30 | $38.05 | $38.15 | $38.15 | 122,560 |
| 2017-12-12 | $39.10 | $39.25 | $38.35 | $38.40 | $38.40 | 67,607 |
| 2017-12-11 | $39.00 | $39.65 | $38.60 | $39.20 | $39.20 | 105,107 |
| 2017-12-08 | $39.40 | $39.40 | $38.60 | $38.80 | $38.80 | 40,432 |
| 2017-12-07 | $38.85 | $39.45 | $38.80 | $39.20 | $39.20 | 211,034 |
| 2017-12-06 | $39.35 | $39.60 | $38.80 | $38.90 | $38.90 | 61,696 |
| 2017-12-05 | $39.55 | $39.85 | $39.20 | $39.35 | $39.35 | 118,168 |
| 2017-12-04 | $39.35 | $39.85 | $39.25 | $39.40 | $39.40 | 62,416 |
| 2017-12-01 | $39.20 | $39.20 | $38.40 | $39.05 | $39.05 | 169,074 |
| 2017-11-30 | $39.75 | $39.75 | $39.05 | $39.20 | $39.20 | 90,124 |
| 2017-11-29 | $39.25 | $40.15 | $39.05 | $39.60 | $39.60 | 114,392 |
| 2017-11-28 | $38.80 | $39.45 | $38.65 | $39.30 | $39.30 | 123,188 |
| 2017-11-27 | $38.85 | $39.25 | $38.55 | $38.55 | $38.55 | 94,439 |
| 2017-11-24 | $39.05 | $39.05 | $38.60 | $38.70 | $38.70 | 23,048 |
| 2017-11-22 | $38.85 | $39.20 | $38.70 | $38.95 | $38.95 | 126,894 |
| 2017-11-21 | $38.10 | $38.85 | $37.85 | $38.80 | $38.80 | 140,018 |
| 2017-11-20 | $37.55 | $38.45 | $37.45 | $37.90 | $37.90 | 179,246 |
| 2017-11-17 | $37.50 | $37.80 | $37.23 | $37.45 | $37.45 | 140,656 |
| 2017-11-16 | $37.00 | $37.90 | $37.00 | $37.55 | $37.55 | 179,694 |
| 2017-11-15 | $37.05 | $37.20 | $36.75 | $36.95 | $36.95 | 105,633 |
| 2017-11-14 | $36.95 | $37.50 | $36.65 | $37.35 | $37.35 | 177,767 |
| 2017-11-13 | $37.00 | $37.30 | $36.65 | $37.00 | $37.00 | 96,156 |
| 2017-11-10 | $36.75 | $37.30 | $36.65 | $37.05 | $37.05 | 105,689 |
| 2017-11-09 | $36.35 | $37.00 | $36.05 | $36.85 | $36.85 | 207,234 |
| 2017-11-08 | $35.95 | $37.05 | $35.90 | $36.45 | $36.45 | 134,808 |
| 2017-11-07 | $36.55 | $36.70 | $35.90 | $36.10 | $36.10 | 141,062 |
| 2017-11-06 | $36.50 | $36.85 | $36.35 | $36.50 | $36.50 | 70,911 |
| 2017-11-03 | $38.20 | $38.53 | $36.15 | $36.45 | $36.45 | 197,409 |
| 2017-11-02 | $39.00 | $39.85 | $35.50 | $38.30 | $38.30 | 224,581 |
| 2017-11-01 | $38.70 | $38.75 | $37.70 | $38.35 | $38.35 | 125,321 |
| 2017-10-31 | $38.75 | $39.17 | $38.60 | $38.75 | $38.75 | 176,390 |
| 2017-10-30 | $40.10 | $40.65 | $38.10 | $38.70 | $38.70 | 141,832 |
| 2017-10-27 | $40.00 | $40.25 | $39.75 | $40.05 | $40.05 | 129,731 |
| 2017-10-26 | $39.95 | $40.20 | $39.90 | $40.00 | $40.00 | 118,260 |
| 2017-10-25 | $40.00 | $40.15 | $39.60 | $39.90 | $39.90 | 145,964 |
| 2017-10-24 | $40.00 | $40.40 | $39.95 | $40.05 | $40.05 | 82,042 |
| 2017-10-23 | $39.85 | $40.05 | $39.55 | $40.00 | $40.00 | 123,129 |
| 2017-10-20 | $39.75 | $39.80 | $39.50 | $39.75 | $39.75 | 74,675 |
| 2017-10-19 | $39.40 | $39.60 | $39.25 | $39.45 | $39.45 | 93,395 |
| 2017-10-18 | $39.75 | $39.90 | $39.45 | $39.60 | $39.60 | 145,188 |
| 2017-10-17 | $39.80 | $40.05 | $39.42 | $39.50 | $39.50 | 132,665 |
| 2017-10-16 | $40.45 | $40.58 | $39.80 | $39.85 | $39.85 | 142,913 |
| 2017-10-13 | $40.95 | $41.15 | $40.45 | $40.50 | $40.50 | 89,984 |
| 2017-10-12 | $41.10 | $41.25 | $40.71 | $40.80 | $40.80 | 89,457 |
| 2017-10-11 | $40.75 | $41.25 | $40.46 | $41.05 | $41.05 | 113,052 |
| 2017-10-10 | $40.75 | $41.20 | $40.50 | $40.73 | $40.73 | 138,975 |
| 2017-10-09 | $40.85 | $41.00 | $40.40 | $40.50 | $40.50 | 43,112 |
| 2017-10-06 | $40.45 | $40.60 | $40.15 | $40.50 | $40.50 | 93,807 |
| 2017-10-05 | $40.45 | $40.90 | $40.23 | $40.45 | $40.45 | 128,761 |
| 2017-10-04 | $39.95 | $40.63 | $39.75 | $40.35 | $40.35 | 211,444 |
| 2017-10-03 | $40.45 | $40.55 | $39.65 | $39.90 | $39.90 | 148,066 |
| 2017-10-02 | $39.50 | $40.35 | $39.30 | $40.35 | $40.35 | 247,565 |
| 2017-09-29 | $39.70 | $39.80 | $39.35 | $39.50 | $39.50 | 97,730 |
| 2017-09-28 | $39.50 | $39.98 | $39.15 | $39.75 | $39.75 | 108,377 |
| 2017-09-27 | $38.60 | $39.75 | $38.60 | $39.70 | $39.70 | 158,721 |
| 2017-09-26 | $38.20 | $39.40 | $38.20 | $38.60 | $38.60 | 232,295 |
| 2017-09-25 | $38.10 | $38.45 | $38.05 | $38.20 | $38.20 | 105,501 |
| 2017-09-22 | $37.40 | $38.13 | $37.40 | $38.05 | $38.05 | 85,747 |
| 2017-09-21 | $37.45 | $37.80 | $37.20 | $37.50 | $37.50 | 93,012 |
| 2017-09-20 | $37.20 | $37.80 | $37.10 | $37.35 | $37.35 | 188,785 |
| 2017-09-19 | $37.15 | $37.35 | $36.90 | $37.20 | $37.20 | 135,518 |
| 2017-09-18 | $37.25 | $37.45 | $36.85 | $37.15 | $37.15 | 123,254 |
| 2017-09-15 | $36.75 | $37.65 | $36.55 | $37.40 | $37.40 | 242,834 |
| 2017-09-14 | $37.05 | $37.20 | $36.50 | $36.70 | $36.70 | 95,883 |
| 2017-09-13 | $37.40 | $37.45 | $37.00 | $37.15 | $37.15 | 73,349 |
| 2017-09-12 | $37.25 | $37.45 | $36.95 | $37.45 | $37.45 | 165,737 |
| 2017-09-11 | $37.15 | $37.25 | $36.90 | $37.05 | $37.05 | 177,255 |
| 2017-09-08 | $37.10 | $37.10 | $36.60 | $36.90 | $36.90 | 117,978 |
| 2017-09-07 | $37.50 | $37.50 | $37.00 | $37.10 | $37.10 | 203,709 |
| 2017-09-06 | $37.30 | $37.75 | $37.15 | $37.35 | $37.35 | 224,357 |
| 2017-09-05 | $37.15 | $37.40 | $36.80 | $37.25 | $37.25 | 146,551 |
| 2017-09-01 | $37.00 | $37.25 | $36.70 | $37.20 | $37.20 | 194,826 |
| 2017-08-31 | $37.05 | $37.35 | $36.75 | $36.90 | $36.90 | 128,694 |
| 2017-08-30 | $37.35 | $37.43 | $36.80 | $36.95 | $36.95 | 107,490 |
| 2017-08-29 | $37.40 | $37.60 | $36.85 | $37.30 | $37.30 | 340,730 |
| 2017-08-28 | $37.35 | $37.65 | $37.10 | $37.40 | $37.40 | 73,738 |
| 2017-08-25 | $37.00 | $37.60 | $36.95 | $37.30 | $37.30 | 112,389 |
| 2017-08-24 | $36.95 | $37.20 | $36.65 | $37.00 | $37.00 | 109,044 |
| 2017-08-23 | $36.60 | $37.15 | $36.60 | $36.90 | $36.90 | 130,939 |
| 2017-08-22 | $35.90 | $37.00 | $35.90 | $36.90 | $36.90 | 128,159 |
| 2017-08-21 | $35.40 | $35.92 | $35.30 | $35.85 | $35.85 | 113,663 |
| 2017-08-18 | $35.30 | $35.85 | $35.15 | $35.50 | $35.50 | 167,014 |
| 2017-08-17 | $35.70 | $35.95 | $35.40 | $35.55 | $35.55 | 143,118 |
| 2017-08-16 | $36.10 | $36.28 | $35.75 | $35.85 | $35.85 | 136,855 |
| 2017-08-15 | $36.10 | $36.20 | $35.80 | $35.90 | $35.90 | 171,088 |
| 2017-08-14 | $35.65 | $36.45 | $35.35 | $36.15 | $36.15 | 195,679 |
| 2017-08-11 | $35.50 | $35.75 | $35.25 | $35.40 | $35.40 | 160,749 |
| 2017-08-10 | $35.00 | $35.65 | $34.75 | $35.55 | $35.55 | 186,351 |
| 2017-08-09 | $34.85 | $35.45 | $34.75 | $34.95 | $34.95 | 140,190 |
| 2017-08-08 | $35.10 | $35.30 | $34.65 | $34.95 | $34.95 | 336,942 |
| 2017-08-07 | $35.00 | $35.25 | $34.80 | $35.05 | $35.05 | 108,299 |
| 2017-08-04 | $34.60 | $34.95 | $34.30 | $34.90 | $34.90 | 251,664 |
| 2017-08-03 | $34.45 | $34.90 | $34.00 | $34.55 | $34.55 | 206,125 |
| 2017-08-02 | $35.00 | $36.00 | $33.75 | $34.40 | $34.40 | 276,641 |
| 2017-08-01 | $32.80 | $32.85 | $32.50 | $32.80 | $32.80 | 81,180 |
| 2017-07-31 | $32.80 | $32.95 | $32.25 | $32.70 | $32.70 | 78,704 |
| 2017-07-28 | $32.30 | $32.70 | $32.15 | $32.65 | $32.65 | 69,272 |
| 2017-07-27 | $32.60 | $32.60 | $32.05 | $32.35 | $32.35 | 97,572 |
| 2017-07-26 | $32.60 | $33.00 | $32.25 | $32.50 | $32.50 | 92,281 |
| 2017-07-25 | $32.50 | $32.78 | $32.35 | $32.65 | $32.65 | 139,966 |
| 2017-07-24 | $32.25 | $32.55 | $32.05 | $32.35 | $32.35 | 211,847 |
| 2017-07-21 | $32.55 | $32.75 | $32.20 | $32.25 | $32.25 | 121,331 |
| 2017-07-20 | $32.10 | $34.45 | $32.10 | $32.40 | $32.40 | 111,948 |
| 2017-07-19 | $31.70 | $32.40 | $31.65 | $32.05 | $32.05 | 156,881 |
| 2017-07-18 | $31.25 | $31.80 | $31.15 | $31.70 | $31.70 | 91,494 |
| 2017-07-17 | $31.40 | $31.65 | $31.10 | $31.40 | $31.40 | 81,011 |
| 2017-07-14 | $31.55 | $31.85 | $31.25 | $31.30 | $31.30 | 272,421 |
| 2017-07-13 | $31.65 | $31.80 | $31.15 | $31.60 | $31.60 | 123,334 |
| 2017-07-12 | $31.60 | $32.00 | $31.40 | $31.70 | $31.70 | 104,693 |
| 2017-07-11 | $32.00 | $32.56 | $31.05 | $31.45 | $31.45 | 188,495 |
| 2017-07-10 | $31.30 | $32.25 | $31.20 | $32.00 | $32.00 | 328,520 |
| 2017-07-07 | $30.05 | $31.30 | $29.90 | $31.30 | $31.30 | 197,970 |
| 2017-07-06 | $30.10 | $30.30 | $29.60 | $29.70 | $29.70 | 120,248 |
| 2017-07-05 | $30.20 | $30.36 | $29.70 | $30.30 | $30.30 | 101,952 |
| 2017-07-03 | $30.80 | $30.85 | $30.25 | $30.30 | $30.30 | 51,731 |
| 2017-06-30 | $31.05 | $31.25 | $30.30 | $30.55 | $30.55 | 384,484 |
| 2017-06-29 | $31.25 | $31.35 | $30.70 | $31.10 | $31.10 | 222,904 |
| 2017-06-28 | $30.25 | $31.20 | $30.15 | $31.15 | $31.15 | 221,297 |
| 2017-06-27 | $29.75 | $30.25 | $29.50 | $30.15 | $30.15 | 176,871 |
| 2017-06-26 | $29.30 | $29.90 | $29.23 | $29.80 | $29.80 | 235,504 |
| 2017-06-23 | $28.95 | $29.40 | $28.80 | $29.30 | $29.30 | 432,366 |
| 2017-06-22 | $28.85 | $29.75 | $28.80 | $28.85 | $28.85 | 336,058 |
| 2017-06-21 | $29.40 | $29.85 | $29.30 | $29.40 | $29.40 | 369,365 |
| 2017-06-20 | $30.25 | $30.30 | $29.35 | $29.40 | $29.40 | 124,876 |
| 2017-06-19 | $30.20 | $30.45 | $30.05 | $30.25 | $30.25 | 119,991 |
| 2017-06-16 | $29.80 | $30.35 | $29.65 | $30.10 | $30.10 | 314,316 |
| 2017-06-15 | $29.95 | $30.25 | $29.70 | $30.00 | $30.00 | 215,458 |
| 2017-06-14 | $30.25 | $30.50 | $30.03 | $30.35 | $30.35 | 251,125 |
| 2017-06-13 | $30.00 | $30.20 | $29.80 | $30.15 | $30.15 | 105,302 |
| 2017-06-12 | $29.90 | $30.18 | $29.65 | $29.85 | $29.85 | 163,951 |
| 2017-06-09 | $29.85 | $30.10 | $29.75 | $29.95 | $29.95 | 165,310 |
| 2017-06-08 | $29.60 | $29.95 | $29.43 | $29.75 | $29.75 | 228,513 |
| 2017-06-07 | $28.81 | $29.80 | $28.81 | $29.50 | $29.50 | 68,502 |
| 2017-06-06 | $29.50 | $29.65 | $29.30 | $29.45 | $29.45 | 136,909 |
| 2017-06-05 | $29.45 | $30.05 | $28.92 | $29.65 | $29.65 | 154,939 |
| 2017-06-02 | $29.85 | $30.10 | $29.55 | $29.65 | $29.65 | 176,808 |
| 2017-06-01 | $29.55 | $29.90 | $29.35 | $29.75 | $29.75 | 92,261 |
| 2017-05-31 | $29.10 | $29.60 | $28.70 | $29.50 | $29.50 | 109,292 |
| 2017-05-30 | $29.15 | $29.35 | $28.75 | $29.00 | $29.00 | 135,311 |
| 2017-05-26 | $29.20 | $29.40 | $28.80 | $29.40 | $29.40 | 217,400 |
| 2017-05-25 | $29.50 | $29.70 | $29.25 | $29.25 | $29.25 | 206,995 |
| 2017-05-24 | $29.15 | $29.65 | $29.05 | $29.40 | $29.40 | 143,461 |
| 2017-05-23 | $29.25 | $29.40 | $28.90 | $29.10 | $29.10 | 106,557 |
| 2017-05-22 | $28.65 | $29.20 | $28.55 | $29.20 | $29.20 | 179,130 |
| 2017-05-19 | $28.30 | $28.90 | $28.15 | $28.65 | $28.65 | 360,096 |
| 2017-05-18 | $28.65 | $28.75 | $28.10 | $28.30 | $28.30 | 157,352 |
| 2017-05-17 | $29.25 | $29.25 | $28.50 | $28.70 | $28.70 | 248,919 |
| 2017-05-16 | $29.20 | $29.80 | $28.70 | $29.55 | $29.55 | 365,543 |
| 2017-05-15 | $29.75 | $30.00 | $29.15 | $29.25 | $29.25 | 320,689 |
| 2017-05-12 | $29.10 | $30.00 | $29.10 | $29.45 | $29.45 | 831,649 |
| 2017-05-11 | $29.70 | $29.85 | $29.00 | $29.38 | $29.38 | 1,787,489 |
| 2017-05-10 | $31.70 | $31.80 | $31.00 | $31.70 | $31.70 | 128,986 |
| 2017-05-09 | $31.50 | $32.00 | $31.40 | $31.75 | $31.75 | 98,060 |
| 2017-05-08 | $31.10 | $31.60 | $30.80 | $31.40 | $31.40 | 103,785 |
| 2017-05-05 | $32.35 | $32.40 | $31.15 | $31.35 | $31.35 | 116,301 |
| 2017-05-04 | $32.35 | $32.50 | $31.35 | $32.35 | $32.35 | 128,849 |
| 2017-05-03 | $35.00 | $36.20 | $31.80 | $32.35 | $32.35 | 246,405 |
| 2017-05-02 | $34.45 | $34.50 | $33.70 | $34.10 | $34.10 | 147,237 |
| 2017-05-01 | $34.40 | $34.65 | $32.68 | $34.30 | $34.30 | 107,979 |
| 2017-04-28 | $35.15 | $35.15 | $34.35 | $34.45 | $34.45 | 86,355 |
| 2017-04-27 | $35.10 | $35.65 | $34.70 | $35.05 | $35.05 | 124,403 |
| 2017-04-26 | $33.65 | $35.20 | $33.60 | $35.00 | $35.00 | 239,951 |
| 2017-04-25 | $33.50 | $34.75 | $33.25 | $33.50 | $33.50 | 256,119 |
| 2017-04-24 | $33.20 | $33.45 | $33.05 | $33.30 | $33.30 | 212,062 |
| 2017-04-21 | $33.05 | $33.35 | $32.90 | $32.95 | $32.95 | 70,548 |
| 2017-04-20 | $33.00 | $33.50 | $32.60 | $33.05 | $33.05 | 85,725 |
| 2017-04-19 | $33.05 | $33.28 | $32.70 | $33.00 | $33.00 | 71,080 |
| 2017-04-18 | $32.55 | $33.15 | $32.50 | $32.95 | $32.95 | 56,109 |
| 2017-04-17 | $32.40 | $32.80 | $32.15 | $32.65 | $32.65 | 68,847 |
| 2017-04-13 | $32.60 | $32.75 | $32.20 | $32.40 | $32.40 | 79,808 |
| 2017-04-12 | $32.95 | $33.00 | $32.50 | $32.65 | $32.65 | 58,131 |
| 2017-04-11 | $32.85 | $33.10 | $32.70 | $32.85 | $32.85 | 67,118 |
| 2017-04-10 | $32.80 | $34.50 | $32.60 | $32.85 | $32.85 | 114,784 |
| 2017-04-07 | $33.50 | $33.70 | $32.60 | $32.80 | $32.80 | 77,477 |
| 2017-04-06 | $33.25 | $33.75 | $32.55 | $33.75 | $33.75 | 127,357 |
| 2017-04-05 | $33.40 | $33.70 | $32.80 | $32.90 | $32.90 | 121,866 |
| 2017-04-04 | $32.55 | $33.45 | $32.55 | $33.35 | $33.35 | 95,689 |
| 2017-04-03 | $33.60 | $33.75 | $32.70 | $32.90 | $32.90 | 137,321 |
| 2017-03-31 | $33.50 | $34.05 | $33.50 | $33.75 | $33.75 | 85,553 |
| 2017-03-30 | $33.85 | $34.00 | $33.40 | $33.65 | $33.65 | 56,226 |
| 2017-03-29 | $33.55 | $33.95 | $33.25 | $33.90 | $33.90 | 107,998 |
| 2017-03-28 | $33.80 | $33.80 | $33.35 | $33.55 | $33.55 | 101,253 |
| 2017-03-27 | $33.10 | $34.15 | $32.45 | $33.85 | $33.85 | 102,650 |
| 2017-03-24 | $34.25 | $34.55 | $33.65 | $33.80 | $33.80 | 71,530 |
| 2017-03-23 | $33.55 | $34.55 | $33.35 | $34.20 | $34.20 | 128,137 |
| 2017-03-22 | $33.95 | $34.15 | $33.15 | $33.55 | $33.55 | 115,826 |
| 2017-03-21 | $35.05 | $35.40 | $34.00 | $34.10 | $34.10 | 86,314 |
| 2017-03-20 | $36.00 | $36.65 | $34.75 | $34.85 | $34.85 | 192,445 |
| 2017-03-17 | $34.35 | $35.60 | $34.20 | $35.55 | $35.55 | 184,339 |
| 2017-03-16 | $34.90 | $35.15 | $34.25 | $34.50 | $34.50 | 116,109 |
| 2017-03-15 | $34.00 | $35.20 | $33.95 | $35.20 | $35.20 | 101,683 |
| 2017-03-14 | $33.85 | $34.00 | $32.35 | $33.85 | $33.85 | 57,297 |
| 2017-03-13 | $34.25 | $34.25 | $33.55 | $34.10 | $34.10 | 102,910 |
| 2017-03-10 | $32.80 | $34.10 | $32.80 | $34.00 | $34.00 | 99,910 |
| 2017-03-09 | $33.30 | $33.70 | $31.60 | $32.45 | $32.45 | 199,771 |
| 2017-03-08 | $33.50 | $33.55 | $33.25 | $33.45 | $33.45 | 30,410 |
| 2017-03-07 | $33.25 | $34.30 | $33.25 | $33.40 | $33.40 | 43,478 |
| 2017-03-06 | $34.45 | $38.55 | $33.20 | $33.25 | $33.25 | 999 |
| 2017-03-03 | $33.80 | $33.95 | $33.30 | $33.80 | $33.80 | 66,640 |
| 2017-03-02 | $33.00 | $34.00 | $32.85 | $33.65 | $33.65 | 72,894 |
| 2017-03-01 | $32.85 | $34.35 | $32.85 | $33.00 | $33.00 | 151,018 |
| 2017-02-28 | $31.90 | $32.40 | $31.55 | $32.25 | $32.25 | 105,925 |
| 2017-02-27 | $31.75 | $32.00 | $30.65 | $31.80 | $31.80 | 197,424 |
| 2017-02-24 | $30.45 | $32.50 | $29.95 | $31.40 | $31.40 | 228,205 |
| 2017-02-23 | $29.25 | $32.08 | $29.25 | $30.40 | $30.40 | 1,563 |
| 2017-02-22 | $28.00 | $28.15 | $27.70 | $28.00 | $28.00 | 24,878 |
| 2017-02-21 | $28.35 | $28.45 | $28.10 | $28.25 | $28.25 | 17,402 |
| 2017-02-17 | $28.40 | $28.55 | $28.20 | $28.25 | $28.25 | 28,481 |
| 2017-02-16 | $28.50 | $28.50 | $28.18 | $28.40 | $28.40 | 33,361 |
| 2017-02-15 | $28.00 | $28.45 | $27.85 | $28.40 | $28.40 | 15,922 |
| 2017-02-14 | $28.20 | $28.25 | $27.90 | $28.15 | $28.15 | 36,641 |
| 2017-02-13 | $28.30 | $28.30 | $28.00 | $28.15 | $28.15 | 29,576 |
| 2017-02-10 | $27.80 | $28.15 | $27.74 | $28.05 | $28.05 | 17,812 |
| 2017-02-09 | $27.35 | $27.75 | $27.15 | $27.65 | $27.65 | 31,659 |
| 2017-02-08 | $27.45 | $27.65 | $27.05 | $27.40 | $27.40 | 33,539 |
| 2017-02-07 | $27.65 | $27.85 | $27.45 | $27.60 | $27.60 | 24,732 |
| 2017-02-06 | $28.25 | $28.25 | $27.60 | $27.70 | $27.70 | 29,713 |
| 2017-02-03 | $27.60 | $28.30 | $27.35 | $28.20 | $28.20 | 188,200 |
| 2017-02-02 | $27.60 | $27.75 | $27.20 | $27.55 | $27.55 | 33,329 |
| 2017-02-01 | $27.95 | $28.00 | $27.40 | $27.60 | $27.60 | 85,040 |
| 2017-01-31 | $27.60 | $27.90 | $27.10 | $27.70 | $27.70 | 89,493 |
| 2017-01-30 | $28.00 | $28.00 | $27.60 | $27.70 | $27.70 | 27,839 |
| 2017-01-27 | $28.40 | $28.45 | $28.05 | $28.20 | $28.20 | 25,474 |
| 2017-01-26 | $28.60 | $28.65 | $28.30 | $28.40 | $28.40 | 20,232 |
| 2017-01-25 | $28.50 | $28.71 | $28.34 | $28.55 | $28.55 | 52,301 |
| 2017-01-24 | $28.50 | $28.85 | $28.15 | $28.30 | $28.30 | 58,851 |
| 2017-01-23 | $28.00 | $28.60 | $27.95 | $28.50 | $28.50 | 108,150 |
| 2017-01-20 | $28.20 | $28.70 | $28.05 | $28.20 | $28.20 | 100,364 |
| 2017-01-19 | $28.10 | $28.50 | $27.80 | $28.20 | $28.20 | 70,780 |
| 2017-01-18 | $28.45 | $28.60 | $27.90 | $28.15 | $28.15 | 39,220 |
| 2017-01-17 | $28.35 | $28.55 | $28.00 | $28.30 | $28.30 | 40,342 |
| 2017-01-13 | $28.70 | $28.85 | $28.45 | $28.55 | $28.55 | 44,081 |
| 2017-01-12 | $28.80 | $29.01 | $28.35 | $28.50 | $28.50 | 60,529 |
| 2017-01-11 | $28.40 | $28.85 | $28.40 | $28.85 | $28.85 | 44,551 |
| 2017-01-10 | $27.95 | $28.75 | $27.95 | $28.70 | $28.70 | 81,983 |
| 2017-01-09 | $28.40 | $28.40 | $28.10 | $28.10 | $28.10 | 23,151 |
| 2017-01-06 | $28.90 | $28.90 | $28.30 | $28.55 | $28.55 | 24,817 |
| 2017-01-05 | $29.45 | $29.45 | $28.70 | $28.75 | $28.75 | 56,581 |
| 2017-01-04 | $29.05 | $29.35 | $28.55 | $29.30 | $29.30 | 37,196 |
| 2017-01-03 | $28.40 | $29.20 | $28.30 | $28.90 | $28.90 | 57,717 |
| 2016-12-30 | $28.70 | $28.70 | $28.05 | $28.15 | $28.15 | 49,144 |
| 2016-12-29 | $29.00 | $29.10 | $28.40 | $28.80 | $28.80 | 60,640 |
| 2016-12-28 | $28.80 | $29.05 | $28.50 | $29.00 | $29.00 | 56,050 |
| 2016-12-27 | $28.40 | $28.90 | $28.25 | $28.75 | $28.75 | 21,219 |
| 2016-12-23 | $28.50 | $28.60 | $28.20 | $28.50 | $28.50 | 17,175 |
| 2016-12-22 | $28.35 | $28.75 | $28.20 | $28.35 | $28.35 | 23,697 |
| 2016-12-21 | $28.85 | $28.90 | $28.60 | $28.70 | $28.70 | 32,030 |
| 2016-12-20 | $29.05 | $29.20 | $28.80 | $29.00 | $29.00 | 38,190 |
| 2016-12-19 | $29.00 | $29.14 | $28.70 | $29.05 | $29.05 | 58,693 |
| 2016-12-16 | $28.30 | $29.35 | $28.05 | $29.20 | $29.20 | 153,854 |
| 2016-12-15 | $28.05 | $28.50 | $27.90 | $28.15 | $28.15 | 61,577 |
| 2016-12-14 | $28.30 | $28.50 | $27.80 | $27.95 | $27.95 | 48,162 |
| 2016-12-13 | $28.40 | $28.55 | $27.95 | $28.20 | $28.20 | 51,425 |
| 2016-12-12 | $28.30 | $28.90 | $28.25 | $28.40 | $28.40 | 103,725 |
| 2016-12-09 | $27.85 | $28.15 | $27.65 | $28.10 | $28.10 | 167,908 |
| 2016-12-08 | $28.05 | $28.55 | $27.60 | $27.70 | $27.70 | 172,735 |
| 2016-12-07 | $28.05 | $28.30 | $27.75 | $28.20 | $28.20 | 57,326 |
| 2016-12-06 | $28.05 | $28.20 | $27.90 | $28.10 | $28.10 | 69,230 |
| 2016-12-05 | $27.95 | $28.05 | $27.45 | $28.05 | $28.05 | 67,766 |
| 2016-12-02 | $27.65 | $28.00 | $27.55 | $27.95 | $27.95 | 58,801 |
| 2016-12-01 | $27.60 | $28.00 | $27.60 | $27.70 | $27.70 | 27,949 |
| 2016-11-30 | $27.55 | $27.80 | $27.05 | $27.75 | $27.75 | 78,071 |
| 2016-11-29 | $28.65 | $28.70 | $27.66 | $27.70 | $27.70 | 36,272 |
| 2016-11-28 | $30.30 | $30.30 | $28.25 | $28.55 | $28.55 | 44,872 |
| 2016-11-25 | $28.15 | $28.90 | $28.15 | $28.90 | $28.90 | 18,602 |
| 2016-11-23 | $27.55 | $28.35 | $27.55 | $28.30 | $28.30 | 64,968 |
| 2016-11-22 | $27.85 | $28.00 | $27.40 | $27.70 | $27.70 | 106,472 |
| 2016-11-21 | $28.00 | $28.00 | $27.70 | $27.80 | $27.80 | 48,270 |
| 2016-11-18 | $27.95 | $27.95 | $27.55 | $27.80 | $27.80 | 80,420 |
| 2016-11-17 | $26.90 | $27.80 | $26.85 | $27.75 | $27.75 | 123,788 |
| 2016-11-16 | $26.55 | $26.95 | $26.15 | $26.95 | $26.95 | 73,647 |
| 2016-11-15 | $26.10 | $26.80 | $26.10 | $26.55 | $26.55 | 54,694 |
| 2016-11-14 | $26.05 | $26.60 | $25.70 | $26.25 | $26.25 | 58,738 |
| 2016-11-11 | $25.75 | $26.00 | $25.40 | $25.70 | $25.70 | 195,541 |
| 2016-11-10 | $25.50 | $26.00 | $25.00 | $25.60 | $25.60 | 104,843 |
| 2016-11-09 | $25.05 | $25.65 | $24.73 | $25.45 | $25.45 | 57,718 |
| 2016-11-08 | $24.70 | $25.25 | $24.53 | $25.10 | $25.10 | 22,076 |
| 2016-11-07 | $25.00 | $25.80 | $24.70 | $24.95 | $24.95 | 37,240 |
| 2016-11-04 | $25.40 | $25.95 | $24.65 | $24.70 | $24.70 | 42,525 |
| 2016-11-03 | $24.70 | $26.60 | $24.70 | $25.30 | $25.30 | 22,794 |
| 2016-11-02 | $24.98 | $25.00 | $24.45 | $24.65 | $24.65 | 49,686 |
| 2016-11-01 | $25.20 | $25.25 | $24.75 | $24.75 | $24.75 | 16,151 |
| 2016-10-31 | $24.80 | $25.25 | $24.50 | $25.20 | $25.20 | 26,497 |
| 2016-10-28 | $24.45 | $24.75 | $22.60 | $24.65 | $24.65 | 23,346 |
| 2016-10-27 | $25.00 | $25.00 | $23.95 | $24.55 | $24.55 | 25,039 |
| 2016-10-26 | $24.85 | $25.20 | $24.60 | $24.85 | $24.85 | 44,479 |
| 2016-10-25 | $25.30 | $25.55 | $24.45 | $24.80 | $24.80 | 17,644 |
| 2016-10-24 | $24.55 | $24.85 | $24.05 | $24.75 | $24.75 | 30,317 |
| 2016-10-21 | $24.00 | $24.75 | $23.80 | $24.35 | $24.35 | 33,551 |
| 2016-10-20 | $24.03 | $24.30 | $23.70 | $24.20 | $24.20 | 50,735 |
| 2016-10-19 | $23.70 | $24.10 | $23.70 | $23.80 | $23.80 | 34,386 |
| 2016-10-18 | $23.80 | $24.00 | $23.40 | $23.70 | $23.70 | 38,017 |
| 2016-10-17 | $23.80 | $24.00 | $23.65 | $23.70 | $23.70 | 22,231 |
| 2016-10-14 | $24.08 | $24.08 | $23.67 | $23.76 | $23.76 | 66,429 |
| 2016-10-13 | $24.23 | $24.23 | $23.37 | $23.89 | $23.89 | 37,979 |
| 2016-10-12 | $24.33 | $24.55 | $24.09 | $24.36 | $24.36 | 38,694 |
| 2016-10-11 | $24.81 | $24.81 | $23.99 | $24.26 | $24.26 | 46,295 |
| 2016-10-10 | $25.20 | $25.29 | $24.83 | $24.91 | $24.91 | 61,344 |
| 2016-10-07 | $25.14 | $25.35 | $25.00 | $25.01 | $25.01 | 26,957 |
| 2016-10-06 | $25.26 | $25.39 | $25.11 | $25.19 | $25.19 | 8,645 |
| 2016-10-05 | $25.18 | $25.71 | $25.18 | $25.44 | $25.44 | 27,965 |
| 2016-10-04 | $25.10 | $25.45 | $24.95 | $25.07 | $25.07 | 43,352 |
| 2016-10-03 | $25.39 | $25.71 | $25.15 | $25.25 | $25.25 | 70,180 |
| 2016-09-30 | $25.52 | $25.81 | $25.40 | $25.57 | $25.57 | 51,264 |
| 2016-09-29 | $25.82 | $26.00 | $25.26 | $25.33 | $25.33 | 32,917 |
| 2016-09-28 | $25.40 | $26.02 | $25.40 | $25.98 | $25.98 | 84,473 |
| 2016-09-27 | $25.35 | $25.81 | $25.29 | $25.65 | $25.65 | 25,470 |
| 2016-09-26 | $25.78 | $25.79 | $25.27 | $25.34 | $25.34 | 22,412 |
| 2016-09-23 | $25.75 | $25.95 | $25.51 | $25.81 | $25.81 | 23,578 |
| 2016-09-22 | $25.36 | $25.97 | $25.31 | $25.92 | $25.92 | 39,916 |
| 2016-09-21 | $25.10 | $25.29 | $24.94 | $25.18 | $25.18 | 30,641 |
| 2016-09-20 | $25.13 | $25.44 | $24.84 | $25.16 | $25.16 | 55,339 |
| 2016-09-19 | $25.04 | $25.14 | $24.69 | $24.96 | $24.96 | 18,908 |
| 2016-09-16 | $24.96 | $25.19 | $24.74 | $25.05 | $25.05 | 72,948 |
| 2016-09-15 | $24.80 | $25.02 | $24.61 | $24.87 | $24.87 | 36,126 |
| 2016-09-14 | $25.00 | $25.15 | $24.51 | $24.78 | $24.78 | 25,367 |
| 2016-09-13 | $25.03 | $25.14 | $24.90 | $24.99 | $24.99 | 41,354 |
| 2016-09-12 | $25.00 | $25.21 | $24.95 | $25.21 | $25.21 | 37,170 |
| 2016-09-09 | $25.30 | $25.30 | $25.10 | $25.19 | $25.19 | 94,999 |
| 2016-09-08 | $24.94 | $25.45 | $24.94 | $25.30 | $25.30 | 33,166 |
| 2016-09-07 | $25.15 | $25.29 | $25.06 | $25.10 | $25.10 | 25,888 |
| 2016-09-06 | $25.58 | $25.71 | $25.09 | $25.15 | $25.15 | 21,861 |
| 2016-09-02 | $24.92 | $25.46 | $24.92 | $25.43 | $25.43 | 24,727 |
| 2016-09-01 | $25.00 | $25.28 | $24.34 | $24.87 | $24.87 | 44,140 |
| 2016-08-31 | $25.34 | $25.34 | $24.73 | $25.00 | $25.00 | 39,196 |
| 2016-08-30 | $24.84 | $25.14 | $24.81 | $25.09 | $25.09 | 14,058 |
| 2016-08-29 | $25.17 | $25.34 | $24.69 | $24.77 | $24.77 | 26,837 |
| 2016-08-26 | $25.44 | $25.53 | $24.78 | $24.89 | $24.89 | 35,365 |
| 2016-08-25 | $25.82 | $25.82 | $24.90 | $25.17 | $25.17 | 69,579 |
| 2016-08-24 | $25.37 | $25.73 | $25.28 | $25.44 | $25.44 | 27,058 |
| 2016-08-23 | $25.04 | $25.59 | $24.87 | $25.53 | $25.53 | 100,097 |
| 2016-08-22 | $24.66 | $25.18 | $24.60 | $25.08 | $25.08 | 33,267 |
| 2016-08-19 | $24.90 | $25.20 | $24.74 | $24.96 | $24.96 | 41,250 |
| 2016-08-18 | $24.74 | $25.10 | $24.73 | $24.91 | $24.91 | 32,410 |
| 2016-08-17 | $24.92 | $25.03 | $24.48 | $24.78 | $24.78 | 44,160 |
| 2016-08-16 | $25.04 | $25.23 | $24.73 | $25.01 | $25.01 | 23,150 |
| 2016-08-15 | $24.90 | $25.32 | $24.61 | $25.16 | $25.16 | 20,374 |
| 2016-08-12 | $24.99 | $25.02 | $24.56 | $24.95 | $24.95 | 18,450 |
| 2016-08-11 | $24.49 | $25.14 | $24.49 | $25.01 | $25.01 | 40,257 |
| 2016-08-10 | $24.35 | $24.71 | $24.11 | $24.54 | $24.54 | 22,850 |
| 2016-08-09 | $24.35 | $24.59 | $24.29 | $24.42 | $24.42 | 50,121 |
| 2016-08-08 | $24.51 | $24.69 | $24.06 | $24.19 | $24.19 | 65,414 |
| 2016-08-05 | $24.32 | $24.80 | $23.60 | $24.42 | $24.42 | 103,601 |
| 2016-08-04 | $24.44 | $24.75 | $23.60 | $24.13 | $24.13 | 53,764 |
| 2016-08-03 | $24.07 | $24.23 | $23.71 | $24.21 | $24.21 | 40,248 |
| 2016-08-02 | $24.17 | $24.29 | $23.94 | $24.05 | $24.05 | 26,384 |
| 2016-08-01 | $24.12 | $24.39 | $23.95 | $24.27 | $24.27 | 45,010 |
| 2016-07-29 | $24.14 | $24.45 | $23.87 | $24.03 | $24.03 | 139,754 |
| 2016-07-28 | $24.84 | $24.84 | $23.91 | $24.05 | $24.05 | 74,031 |
| 2016-07-27 | $24.90 | $24.90 | $24.25 | $24.33 | $24.33 | 45,794 |
| 2016-07-26 | $24.70 | $24.92 | $24.42 | $24.87 | $24.87 | 44,153 |
| 2016-07-25 | $24.34 | $24.79 | $24.32 | $24.59 | $24.59 | 52,152 |
| 2016-07-22 | $24.48 | $24.78 | $24.48 | $24.57 | $24.57 | 53,245 |
| 2016-07-21 | $24.54 | $24.86 | $24.34 | $24.51 | $24.51 | 46,497 |
| 2016-07-20 | $24.80 | $24.95 | $24.59 | $24.63 | $24.63 | 36,467 |
| 2016-07-19 | $24.92 | $24.92 | $24.55 | $24.66 | $24.66 | 46,653 |
| 2016-07-18 | $24.81 | $25.18 | $24.73 | $24.87 | $24.87 | 41,158 |
| 2016-07-15 | $25.02 | $25.12 | $24.73 | $24.86 | $24.86 | 91,433 |
| 2016-07-14 | $24.84 | $25.16 | $24.80 | $24.87 | $24.87 | 72,278 |
| 2016-07-13 | $24.60 | $24.90 | $24.23 | $24.81 | $24.81 | 42,558 |
| 2016-07-12 | $24.50 | $24.95 | $24.00 | $24.48 | $24.48 | 86,279 |
| 2016-07-11 | $24.34 | $24.50 | $24.29 | $24.44 | $24.44 | 36,926 |
| 2016-07-08 | $24.01 | $24.50 | $23.80 | $24.36 | $24.36 | 63,380 |
| 2016-07-07 | $24.43 | $24.49 | $23.50 | $23.69 | $23.69 | 44,311 |
| 2016-07-06 | $23.69 | $24.37 | $23.55 | $24.24 | $24.24 | 72,968 |
| 2016-07-05 | $23.43 | $23.91 | $23.35 | $23.74 | $23.74 | 36,963 |
| 2016-07-01 | $22.47 | $23.74 | $22.47 | $23.43 | $23.43 | 43,041 |
| 2016-06-30 | $22.64 | $23.39 | $22.33 | $22.58 | $22.58 | 81,262 |
| 2016-06-29 | $22.83 | $23.16 | $22.50 | $22.64 | $22.64 | 65,717 |
| 2016-06-28 | $22.83 | $23.16 | $22.44 | $22.60 | $22.60 | 102,107 |
| 2016-06-27 | $23.63 | $24.38 | $22.37 | $22.64 | $22.64 | 72,456 |
| 2016-06-24 | $23.75 | $24.16 | $23.46 | $23.83 | $23.83 | 180,769 |
| 2016-06-23 | $23.29 | $24.18 | $23.15 | $23.86 | $23.86 | 126,809 |
| 2016-06-22 | $23.26 | $23.45 | $22.91 | $23.08 | $23.08 | 72,154 |
| 2016-06-21 | $23.40 | $23.55 | $23.04 | $23.23 | $23.23 | 37,487 |
| 2016-06-20 | $24.06 | $24.23 | $23.29 | $23.37 | $23.37 | 56,653 |
| 2016-06-17 | $23.62 | $24.06 | $23.21 | $24.04 | $24.04 | 164,990 |
| 2016-06-16 | $23.37 | $23.63 | $22.72 | $23.58 | $23.58 | 69,972 |
| 2016-06-15 | $23.79 | $24.00 | $23.41 | $23.44 | $23.44 | 36,549 |
| 2016-06-14 | $23.42 | $24.19 | $23.41 | $23.98 | $23.98 | 56,467 |
| 2016-06-13 | $23.05 | $23.62 | $22.53 | $23.46 | $23.46 | 61,430 |
| 2016-06-10 | $22.30 | $22.79 | $22.16 | $22.59 | $22.59 | 39,871 |
| 2016-06-09 | $21.81 | $22.74 | $21.81 | $22.59 | $22.59 | 119,629 |
| 2016-06-08 | $22.04 | $22.49 | $22.04 | $22.25 | $22.25 | 75,962 |
| 2016-06-07 | $22.50 | $22.71 | $22.00 | $22.21 | $22.21 | 161,490 |
| 2016-06-06 | $22.67 | $22.86 | $22.12 | $22.46 | $22.46 | 37,844 |
| 2016-06-03 | $23.48 | $23.48 | $22.53 | $22.64 | $22.64 | 52,429 |
| 2016-06-02 | $23.90 | $23.90 | $23.14 | $23.40 | $23.40 | 40,151 |
| 2016-06-01 | $22.11 | $23.26 | $22.00 | $23.17 | $23.17 | 70,727 |
| 2016-05-31 | $22.42 | $22.46 | $22.15 | $22.32 | $22.32 | 39,952 |
| 2016-05-27 | $22.17 | $22.54 | $22.17 | $22.51 | $22.51 | 20,037 |
| 2016-05-26 | $22.30 | $22.54 | $22.21 | $22.25 | $22.25 | 19,622 |
| 2016-05-25 | $22.54 | $22.60 | $22.36 | $22.40 | $22.40 | 49,560 |
| 2016-05-24 | $21.90 | $22.59 | $21.90 | $22.49 | $22.49 | 97,204 |
| 2016-05-23 | $21.72 | $22.01 | $21.10 | $21.96 | $21.96 | 43,788 |
| 2016-05-20 | $21.69 | $21.84 | $21.43 | $21.78 | $21.78 | 27,573 |
| 2016-05-19 | $21.62 | $22.10 | $21.25 | $21.54 | $21.54 | 24,189 |
| 2016-05-18 | $21.25 | $22.25 | $21.07 | $21.85 | $21.85 | 31,170 |
| 2016-05-17 | $22.54 | $22.55 | $21.30 | $21.36 | $21.36 | 334,494 |
| 2016-05-16 | $22.20 | $22.85 | $21.78 | $22.55 | $22.55 | 22,090 |
| 2016-05-13 | $22.29 | $22.69 | $21.99 | $22.24 | $22.24 | 38,345 |
| 2016-05-12 | $22.26 | $22.63 | $22.14 | $22.47 | $22.47 | 24,893 |
| 2016-05-11 | $22.39 | $22.56 | $22.04 | $22.28 | $22.28 | 141,410 |
| 2016-05-10 | $21.80 | $22.71 | $21.80 | $22.60 | $22.60 | 30,189 |
| 2016-05-09 | $21.35 | $21.67 | $21.35 | $21.57 | $21.57 | 28,193 |
| 2016-05-06 | $20.72 | $21.53 | $20.41 | $21.52 | $21.52 | 59,031 |
| 2016-05-05 | $21.39 | $21.57 | $20.48 | $20.75 | $20.75 | 18,459 |
| 2016-05-04 | $21.63 | $22.04 | $20.99 | $21.30 | $21.30 | 26,024 |
| 2016-05-03 | $21.97 | $22.30 | $21.44 | $21.95 | $21.95 | 69,597 |
| 2016-05-02 | $22.35 | $22.52 | $21.01 | $22.23 | $22.23 | 20,110 |
| 2016-04-29 | $22.35 | $22.42 | $21.74 | $22.28 | $22.28 | 22,492 |
| 2016-04-28 | $21.96 | $22.78 | $21.24 | $22.42 | $22.42 | 26,934 |
| 2016-04-27 | $23.00 | $23.07 | $22.46 | $22.76 | $22.76 | 17,370 |
| 2016-04-26 | $22.70 | $22.85 | $22.50 | $22.75 | $22.75 | 18,070 |
| 2016-04-25 | $22.31 | $22.54 | $22.30 | $22.41 | $22.41 | 23,887 |
| 2016-04-22 | $22.42 | $22.66 | $22.42 | $22.53 | $22.53 | 25,333 |
| 2016-04-21 | $22.53 | $22.53 | $22.21 | $22.37 | $22.37 | 82,622 |
| 2016-04-20 | $22.59 | $22.70 | $22.25 | $22.56 | $22.56 | 17,619 |
| 2016-04-19 | $22.53 | $22.96 | $22.45 | $22.66 | $22.66 | 24,861 |
| 2016-04-18 | $22.60 | $22.72 | $22.15 | $22.59 | $22.59 | 29,149 |
| 2016-04-15 | $21.67 | $22.43 | $21.67 | $22.30 | $22.30 | 35,472 |
| 2016-04-14 | $21.86 | $22.18 | $21.64 | $21.79 | $21.79 | 25,192 |
| 2016-04-13 | $21.27 | $21.99 | $21.05 | $21.92 | $21.92 | 47,525 |
| 2016-04-12 | $20.96 | $21.45 | $20.93 | $21.09 | $21.09 | 22,965 |
| 2016-04-11 | $21.34 | $21.45 | $20.90 | $20.97 | $20.97 | 38,405 |
| 2016-04-08 | $21.45 | $21.70 | $20.96 | $21.13 | $21.13 | 34,924 |
| 2016-04-07 | $21.81 | $22.28 | $21.15 | $21.36 | $21.36 | 50,571 |
| 2016-04-06 | $22.16 | $22.42 | $21.61 | $21.94 | $21.94 | 39,496 |
| 2016-04-05 | $23.12 | $23.40 | $22.44 | $22.55 | $22.55 | 67,771 |
| 2016-04-04 | $23.90 | $24.03 | $23.21 | $23.23 | $23.23 | 39,440 |
| 2016-04-01 | $23.83 | $24.15 | $23.70 | $23.83 | $23.83 | 69,630 |
| 2016-03-31 | $24.00 | $24.26 | $23.85 | $24.06 | $24.06 | 59,939 |
| 2016-03-30 | $23.40 | $24.23 | $23.40 | $24.07 | $24.07 | 45,694 |
| 2016-03-29 | $23.55 | $23.63 | $23.11 | $23.36 | $23.36 | 45,932 |
| 2016-03-28 | $23.81 | $23.81 | $23.02 | $23.64 | $23.64 | 25,421 |
| 2016-03-24 | $23.03 | $23.94 | $23.00 | $23.73 | $23.73 | 37,117 |
| 2016-03-23 | $23.29 | $23.29 | $22.90 | $23.04 | $23.04 | 32,359 |
| 2016-03-22 | $23.69 | $23.83 | $23.24 | $23.27 | $23.27 | 21,240 |
| 2016-03-21 | $23.69 | $23.88 | $23.37 | $23.57 | $23.57 | 31,800 |
| 2016-03-18 | $23.93 | $24.03 | $23.50 | $23.63 | $23.63 | 100,300 |
| 2016-03-17 | $23.13 | $23.92 | $23.09 | $23.75 | $23.75 | 30,987 |
| 2016-03-16 | $22.69 | $23.34 | $22.69 | $23.10 | $23.10 | 26,635 |
| 2016-03-15 | $22.85 | $23.04 | $22.57 | $22.65 | $22.65 | 19,719 |
| 2016-03-14 | $23.30 | $23.46 | $22.97 | $23.01 | $23.01 | 15,743 |
| 2016-03-11 | $23.46 | $23.65 | $23.18 | $23.48 | $23.48 | 36,911 |
| 2016-03-10 | $24.00 | $24.00 | $23.21 | $23.42 | $23.42 | 25,477 |
| 2016-03-09 | $24.03 | $24.09 | $23.71 | $23.96 | $23.96 | 29,755 |
| 2016-03-08 | $23.47 | $23.99 | $23.40 | $23.62 | $23.62 | 30,148 |
| 2016-03-07 | $22.89 | $23.64 | $22.89 | $23.64 | $23.64 | 68,807 |
| 2016-03-04 | $23.10 | $23.10 | $22.41 | $22.80 | $22.80 | 53,768 |
| 2016-03-03 | $23.75 | $23.75 | $23.05 | $23.10 | $23.10 | 47,377 |
| 2016-03-02 | $23.78 | $23.88 | $23.34 | $23.64 | $23.64 | 42,060 |
| 2016-03-01 | $25.00 | $25.00 | $23.40 | $23.85 | $23.85 | 88,018 |
| 2016-02-29 | $24.03 | $25.00 | $23.40 | $24.97 | $24.97 | 64,356 |
| 2016-02-26 | $24.56 | $24.84 | $23.61 | $23.91 | $23.91 | 43,222 |
| 2016-02-25 | $24.77 | $24.92 | $24.46 | $24.60 | $24.60 | 35,549 |
| 2016-02-24 | $24.27 | $24.95 | $24.27 | $24.75 | $24.75 | 36,104 |
| 2016-02-23 | $24.39 | $24.92 | $24.33 | $24.37 | $24.37 | 36,604 |
| 2016-02-22 | $24.37 | $24.95 | $24.37 | $24.56 | $24.56 | 58,982 |
| 2016-02-19 | $24.30 | $24.46 | $24.10 | $24.18 | $24.18 | 21,329 |
| 2016-02-18 | $24.32 | $24.50 | $23.90 | $24.33 | $24.33 | 25,199 |
| 2016-02-17 | $23.92 | $24.49 | $23.64 | $24.31 | $24.31 | 46,881 |
| 2016-02-16 | $23.61 | $24.01 | $23.46 | $23.81 | $23.81 | 35,931 |
| 2016-02-12 | $22.85 | $23.50 | $22.83 | $23.29 | $23.29 | 64,347 |
| 2016-02-11 | $22.40 | $22.80 | $21.61 | $22.63 | $22.63 | 28,230 |
| 2016-02-10 | $22.55 | $23.10 | $22.50 | $22.74 | $22.74 | 24,348 |
| 2016-02-09 | $22.31 | $22.84 | $21.63 | $22.49 | $22.49 | 19,803 |
| 2016-02-08 | $21.76 | $22.58 | $21.16 | $22.45 | $22.45 | 45,440 |
| 2016-02-05 | $21.67 | $22.16 | $21.42 | $21.81 | $21.81 | 59,538 |
| 2016-02-04 | $22.07 | $22.51 | $21.47 | $21.79 | $21.79 | 58,686 |
| 2016-02-03 | $22.04 | $22.53 | $21.35 | $22.19 | $22.19 | 47,318 |
| 2016-02-02 | $22.01 | $22.18 | $21.62 | $21.94 | $21.94 | 62,380 |
| 2016-02-01 | $22.36 | $22.99 | $21.47 | $22.25 | $22.25 | 49,086 |
| 2016-01-29 | $21.48 | $22.55 | $21.48 | $22.45 | $22.45 | 116,017 |
| 2016-01-28 | $21.40 | $21.84 | $20.92 | $21.33 | $21.33 | 91,691 |
| 2016-01-27 | $21.45 | $21.55 | $21.08 | $21.15 | $21.15 | 33,004 |
| 2016-01-26 | $21.84 | $21.96 | $21.38 | $21.50 | $21.50 | 33,669 |
| 2016-01-25 | $22.11 | $22.44 | $21.63 | $21.67 | $21.67 | 33,334 |
| 2016-01-22 | $22.21 | $22.83 | $21.80 | $22.23 | $22.23 | 42,074 |
| 2016-01-21 | $22.14 | $22.16 | $21.73 | $22.01 | $22.01 | 35,238 |
| 2016-01-20 | $21.26 | $22.18 | $20.89 | $22.09 | $22.09 | 44,337 |
| 2016-01-19 | $21.65 | $21.65 | $20.67 | $21.35 | $21.35 | 40,681 |
| 2016-01-15 | $21.30 | $21.81 | $20.87 | $21.43 | $21.43 | 51,021 |
| 2016-01-14 | $21.58 | $21.98 | $21.44 | $21.78 | $21.78 | 48,902 |
| 2016-01-13 | $22.22 | $22.78 | $21.23 | $21.51 | $21.51 | 43,179 |
| 2016-01-12 | $23.74 | $23.74 | $21.92 | $22.27 | $22.27 | 56,282 |
| 2016-01-11 | $23.64 | $23.85 | $22.64 | $23.47 | $23.47 | 33,557 |
| 2016-01-08 | $23.67 | $23.80 | $23.50 | $23.59 | $23.59 | 68,803 |
| 2016-01-07 | $23.62 | $24.86 | $22.97 | $23.79 | $23.79 | 53,226 |
| 2016-01-06 | $23.90 | $24.35 | $23.78 | $23.95 | $23.95 | 31,521 |
| 2016-01-05 | $24.01 | $24.39 | $23.73 | $24.15 | $24.15 | 36,004 |
| 2016-01-04 | $23.63 | $24.26 | $23.26 | $24.00 | $24.00 | 69,708 |
| 2015-12-31 | $24.38 | $24.54 | $23.90 | $23.90 | $23.90 | 38,774 |
| 2015-12-30 | $24.58 | $24.88 | $24.33 | $24.39 | $24.39 | 35,195 |
| 2015-12-29 | $24.49 | $24.96 | $24.17 | $24.53 | $24.53 | 25,766 |
| 2015-12-28 | $24.41 | $24.60 | $24.14 | $24.39 | $24.39 | 26,539 |
| 2015-12-24 | $24.54 | $24.86 | $24.12 | $24.22 | $24.22 | 13,705 |
| 2015-12-23 | $25.00 | $25.09 | $24.44 | $24.64 | $24.64 | 73,569 |
| 2015-12-22 | $24.41 | $25.06 | $23.95 | $24.89 | $24.89 | 34,942 |
| 2015-12-21 | $24.11 | $24.74 | $23.71 | $24.47 | $24.47 | 54,683 |
| 2015-12-18 | $23.87 | $24.27 | $23.59 | $24.05 | $24.05 | 243,347 |
| 2015-12-17 | $24.13 | $24.71 | $23.53 | $24.01 | $24.01 | 42,143 |
| 2015-12-16 | $23.69 | $24.21 | $23.41 | $24.10 | $24.10 | 39,504 |
| 2015-12-15 | $23.26 | $23.91 | $23.01 | $23.60 | $23.60 | 28,960 |
| 2015-12-14 | $23.46 | $23.56 | $22.91 | $23.11 | $23.11 | 48,708 |
| 2015-12-11 | $23.75 | $24.08 | $23.57 | $23.61 | $23.61 | 34,877 |
| 2015-12-10 | $24.51 | $24.79 | $24.05 | $24.10 | $24.10 | 25,565 |
| 2015-12-09 | $24.99 | $25.00 | $24.39 | $24.56 | $24.56 | 42,192 |
| 2015-12-08 | $24.79 | $25.08 | $24.76 | $24.84 | $24.84 | 24,711 |
| 2015-12-07 | $24.89 | $25.14 | $24.72 | $25.06 | $25.06 | 52,322 |
| 2015-12-04 | $24.62 | $24.98 | $24.60 | $24.92 | $24.92 | 21,628 |
| 2015-12-03 | $24.93 | $25.13 | $24.63 | $24.65 | $24.65 | 42,133 |
| 2015-12-02 | $25.00 | $25.00 | $24.35 | $24.93 | $24.93 | 27,858 |
| 2015-12-01 | $25.16 | $25.57 | $24.76 | $25.00 | $25.00 | 54,304 |
| 2015-11-30 | $25.70 | $25.70 | $25.00 | $25.17 | $25.17 | 32,945 |
| 2015-11-27 | $25.48 | $25.70 | $25.42 | $25.62 | $25.62 | 8,841 |
| 2015-11-25 | $25.26 | $25.46 | $24.99 | $25.40 | $25.40 | 21,412 |
| 2015-11-24 | $24.98 | $25.36 | $24.57 | $25.29 | $25.29 | 32,505 |
| 2015-11-23 | $24.88 | $25.38 | $24.88 | $25.06 | $25.06 | 28,741 |
| 2015-11-20 | $24.89 | $25.19 | $24.66 | $24.84 | $24.84 | 24,804 |
| 2015-11-19 | $25.01 | $25.02 | $24.43 | $24.70 | $24.70 | 69,307 |
| 2015-11-18 | $24.12 | $24.99 | $23.95 | $24.94 | $24.94 | 44,867 |
| 2015-11-17 | $24.39 | $24.70 | $24.25 | $24.45 | $24.45 | 36,830 |
| 2015-11-16 | $24.29 | $24.48 | $23.97 | $24.37 | $24.37 | 42,365 |
| 2015-11-13 | $23.89 | $24.46 | $23.70 | $24.19 | $24.19 | 27,790 |
| 2015-11-12 | $23.90 | $24.26 | $23.56 | $24.04 | $24.04 | 28,725 |
| 2015-11-11 | $24.77 | $24.77 | $23.70 | $23.92 | $23.92 | 13,822 |
| 2015-11-10 | $24.13 | $24.47 | $23.36 | $24.15 | $24.15 | 40,577 |
| 2015-11-09 | $25.60 | $26.03 | $24.05 | $24.12 | $24.12 | 69,485 |
| 2015-11-06 | $25.58 | $25.66 | $24.73 | $25.59 | $25.59 | 34,890 |
| 2015-11-05 | $26.34 | $26.38 | $25.66 | $25.66 | $25.66 | 28,582 |
| 2015-11-04 | $26.26 | $26.39 | $26.01 | $26.25 | $26.25 | 86,457 |
| 2015-11-03 | $25.80 | $26.38 | $25.66 | $26.26 | $26.26 | 58,674 |
| 2015-11-02 | $25.42 | $25.95 | $25.05 | $25.93 | $25.93 | 27,768 |
| 2015-10-30 | $24.93 | $25.70 | $24.93 | $25.50 | $25.50 | 40,581 |
| 2015-10-29 | $25.34 | $25.89 | $24.89 | $24.97 | $24.97 | 28,041 |
| 2015-10-28 | $24.04 | $25.66 | $24.04 | $25.60 | $25.60 | 38,018 |
| 2015-10-27 | $24.41 | $24.93 | $23.58 | $23.87 | $23.87 | 45,037 |
| 2015-10-26 | $25.02 | $25.03 | $24.53 | $24.72 | $24.72 | 21,782 |
| 2015-10-23 | $24.67 | $25.01 | $24.36 | $24.99 | $24.99 | 21,916 |
| 2015-10-22 | $24.02 | $24.49 | $23.93 | $24.48 | $24.48 | 27,523 |
| 2015-10-21 | $24.98 | $24.98 | $23.81 | $23.83 | $23.83 | 17,457 |
| 2015-10-20 | $24.77 | $25.09 | $24.36 | $24.98 | $24.98 | 26,772 |
| 2015-10-19 | $24.72 | $25.12 | $24.63 | $25.01 | $25.01 | 12,695 |
| 2015-10-16 | $25.21 | $25.27 | $24.26 | $24.73 | $24.73 | 40,963 |
| 2015-10-15 | $23.73 | $25.15 | $23.73 | $25.13 | $25.13 | 28,345 |
| 2015-10-14 | $24.00 | $24.54 | $23.91 | $24.37 | $24.37 | 50,820 |
| 2015-10-13 | $23.89 | $24.10 | $23.86 | $24.00 | $24.00 | 31,248 |
| 2015-10-12 | $23.75 | $24.07 | $23.46 | $23.99 | $23.99 | 14,093 |
| 2015-10-09 | $23.94 | $23.94 | $23.50 | $23.71 | $23.71 | 23,760 |
| 2015-10-08 | $23.08 | $23.90 | $22.93 | $23.81 | $23.81 | 21,045 |
| 2015-10-07 | $22.50 | $23.00 | $22.30 | $22.96 | $22.96 | 40,491 |
| 2015-10-06 | $22.85 | $22.85 | $22.33 | $22.44 | $22.44 | 34,966 |
| 2015-10-05 | $22.24 | $23.02 | $22.13 | $22.80 | $22.80 | 42,866 |
| 2015-10-02 | $22.54 | $22.57 | $21.66 | $22.11 | $22.11 | 65,103 |
| 2015-10-01 | $22.97 | $23.14 | $22.49 | $22.92 | $22.92 | 38,531 |
| 2015-09-30 | $23.47 | $23.60 | $22.89 | $23.15 | $23.15 | 44,666 |
| 2015-09-29 | $22.79 | $23.42 | $22.61 | $23.29 | $23.29 | 61,478 |
| 2015-09-28 | $23.20 | $23.28 | $22.52 | $22.70 | $22.70 | 35,063 |
| 2015-09-25 | $23.42 | $23.54 | $23.09 | $23.19 | $23.19 | 40,497 |
| 2015-09-24 | $23.06 | $23.34 | $23.06 | $23.24 | $23.24 | 43,609 |
| 2015-09-23 | $23.14 | $23.16 | $22.63 | $23.07 | $23.07 | 36,745 |
| 2015-09-22 | $23.13 | $23.13 | $22.50 | $23.00 | $23.00 | 39,515 |
| 2015-09-21 | $23.27 | $23.54 | $22.65 | $23.21 | $23.21 | 59,751 |
| 2015-09-18 | $22.74 | $23.44 | $22.74 | $23.11 | $23.11 | 60,181 |
| 2015-09-17 | $23.42 | $23.42 | $23.02 | $23.08 | $23.08 | 22,255 |
| 2015-09-16 | $23.25 | $23.46 | $23.07 | $23.32 | $23.32 | 36,248 |
| 2015-09-15 | $23.05 | $23.35 | $22.85 | $23.09 | $23.09 | 26,109 |
| 2015-09-14 | $23.16 | $23.16 | $22.89 | $22.95 | $22.95 | 14,869 |
| 2015-09-11 | $22.55 | $23.27 | $22.45 | $23.06 | $23.06 | 35,766 |
| 2015-09-10 | $22.93 | $23.21 | $22.63 | $22.72 | $22.72 | 56,368 |
| 2015-09-09 | $23.38 | $23.45 | $22.82 | $22.90 | $22.90 | 20,736 |
| 2015-09-08 | $23.35 | $23.42 | $23.07 | $23.17 | $23.17 | 19,921 |
| 2015-09-04 | $22.71 | $23.16 | $22.64 | $23.01 | $23.01 | 18,477 |
| 2015-09-03 | $23.22 | $23.54 | $22.54 | $23.02 | $23.02 | 30,307 |
| 2015-09-02 | $22.65 | $23.07 | $22.46 | $23.05 | $23.05 | 24,883 |
SP Plus Corp (SP) News Headlines
Recent SP Plus Corp (SP) News
Similar Companies to SP Plus Corp (SP) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |