Suburban Propane Partners LP (SPH) Exchange: NYSE
Data as of May 17, 2024
$19.06 ($0.11) 0.58%
Suburban Propane Partners LP - Daily Information
Click for more stock information on Suburban Propane Partners LP.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $18.95 |
| Previous Close | $19.06 |
| High | $19.18 |
| Low | $18.74 |
| Adjusted Open | $18.95 |
| Previous Adjusted Close | $19.06 |
| Adjusted High | $19.18 |
| Adjusted Low | $18.74 |
About Suburban Propane Partners LP (SPH)
Suburban Propane Partners LP (SPH) is a publicly traded master limited partnership that is listed on the New York Stock Exchange. Founded in 1928 and based in Whippany, New Jersey, the company is one of the nationâs leading marketers of propane, fuel oil and related products and services, serving over 1.2 million customers in 41 states from nearly 500 locations. It also owns and operates numerous bulk liquid storage facilities and propane terminals across the United States. Suburban Propane Partners has grown significantly since its inception, with its 2017 revenues exceeding $2 billion (up from $1.7 billion in 2016) and its net income increasing to $479 million (up from $125 million in 2016).
Invest in Suburban Propane Partners LP (SPH)
Historical Stock Data for Suburban Propane Partners LP (SPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $18.95 | $19.18 | $18.74 | $19.06 | $19.06 | 228,525 |
| 2024-05-16 | $18.72 | $19.25 | $18.66 | $18.95 | $18.95 | 248,640 |
| 2024-05-15 | $18.97 | $19.15 | $18.60 | $18.79 | $18.79 | 172,874 |
| 2024-05-14 | $18.63 | $19.25 | $18.51 | $19.14 | $19.14 | 305,820 |
| 2024-05-13 | $18.56 | $18.80 | $18.25 | $18.43 | $18.43 | 228,293 |
| 2024-05-10 | $19.65 | $19.85 | $18.50 | $18.62 | $18.62 | 267,334 |
| 2024-05-09 | $19.73 | $20.39 | $19.31 | $19.65 | $19.65 | 179,846 |
| 2024-05-08 | $19.71 | $20.22 | $19.46 | $20.17 | $20.17 | 244,972 |
| 2024-05-07 | $19.75 | $19.92 | $19.52 | $19.87 | $19.87 | 167,921 |
| 2024-05-06 | $19.52 | $19.82 | $19.48 | $19.75 | $19.75 | 172,615 |
| 2024-05-03 | $19.97 | $20.07 | $19.63 | $19.84 | $19.52 | 217,450 |
| 2024-05-02 | $19.82 | $20.08 | $19.65 | $19.85 | $19.53 | 157,919 |
| 2024-05-01 | $19.52 | $20.17 | $19.52 | $19.89 | $19.57 | 108,229 |
| 2024-04-30 | $20.22 | $20.22 | $19.49 | $19.53 | $19.21 | 107,449 |
| 2024-04-29 | $19.69 | $20.24 | $19.68 | $20.18 | $20.18 | 127,963 |
| 2024-04-26 | $19.85 | $20.00 | $19.61 | $19.69 | $19.69 | 153,639 |
| 2024-04-25 | $19.63 | $20.10 | $19.62 | $19.85 | $19.85 | 138,316 |
| 2024-04-24 | $19.50 | $19.84 | $19.40 | $19.76 | $19.76 | 123,408 |
| 2024-04-23 | $19.61 | $19.63 | $19.35 | $19.54 | $19.54 | 150,051 |
| 2024-04-22 | $19.48 | $19.76 | $19.18 | $19.67 | $19.67 | 250,567 |
| 2024-04-19 | $19.14 | $19.62 | $19.10 | $19.42 | $19.42 | 95,206 |
| 2024-04-18 | $19.09 | $19.15 | $18.84 | $19.03 | $19.03 | 115,044 |
| 2024-04-17 | $18.39 | $19.31 | $18.39 | $19.09 | $19.09 | 174,676 |
| 2024-04-16 | $18.73 | $18.81 | $18.10 | $18.55 | $18.55 | 220,809 |
| 2024-04-15 | $19.29 | $19.38 | $18.64 | $18.70 | $18.70 | 255,264 |
| 2024-04-12 | $19.75 | $20.11 | $19.27 | $19.29 | $19.29 | 235,333 |
| 2024-04-11 | $19.81 | $20.00 | $19.56 | $19.84 | $19.84 | 154,146 |
| 2024-04-10 | $20.15 | $20.53 | $19.78 | $19.81 | $19.81 | 167,327 |
| 2024-04-09 | $20.25 | $20.61 | $20.09 | $20.32 | $20.32 | 89,005 |
| 2024-04-08 | $20.67 | $20.96 | $20.27 | $20.27 | $20.27 | 158,689 |
| 2024-04-05 | $21.13 | $21.25 | $20.73 | $20.73 | $20.73 | 175,223 |
| 2024-04-04 | $21.17 | $21.44 | $21.05 | $21.07 | $21.07 | 148,357 |
| 2024-04-03 | $20.98 | $21.32 | $20.91 | $21.09 | $21.09 | 114,389 |
| 2024-04-02 | $20.68 | $21.10 | $20.68 | $21.02 | $21.02 | 133,722 |
| 2024-04-01 | $20.43 | $21.17 | $20.38 | $21.08 | $21.08 | 193,245 |
| 2024-03-28 | $20.25 | $20.84 | $20.19 | $20.43 | $20.43 | 204,453 |
| 2024-03-27 | $20.14 | $20.49 | $20.04 | $20.22 | $20.22 | 121,982 |
| 2024-03-26 | $20.19 | $20.29 | $20.00 | $20.14 | $20.14 | 74,722 |
| 2024-03-25 | $20.56 | $20.84 | $20.05 | $20.19 | $20.19 | 149,603 |
| 2024-03-22 | $21.02 | $21.02 | $20.62 | $20.62 | $20.62 | 89,315 |
| 2024-03-21 | $20.96 | $21.09 | $20.80 | $21.04 | $21.04 | 111,187 |
| 2024-03-20 | $20.34 | $21.10 | $20.34 | $21.07 | $21.07 | 233,887 |
| 2024-03-19 | $19.79 | $20.47 | $19.76 | $20.32 | $20.32 | 136,015 |
| 2024-03-18 | $19.40 | $19.95 | $19.39 | $19.84 | $19.84 | 112,884 |
| 2024-03-15 | $19.22 | $19.65 | $19.03 | $19.41 | $19.41 | 419,146 |
| 2024-03-14 | $20.81 | $20.90 | $19.57 | $19.69 | $19.69 | 263,474 |
| 2024-03-13 | $21.20 | $21.25 | $20.81 | $20.88 | $20.88 | 174,117 |
| 2024-03-12 | $20.99 | $21.32 | $20.91 | $21.04 | $21.04 | 204,056 |
| 2024-03-11 | $20.85 | $21.15 | $20.82 | $20.96 | $20.96 | 109,171 |
| 2024-03-08 | $20.94 | $21.24 | $20.78 | $20.95 | $20.95 | 163,546 |
| 2024-03-07 | $21.38 | $21.38 | $21.10 | $21.22 | $21.22 | 202,380 |
| 2024-03-06 | $20.98 | $21.35 | $20.51 | $21.34 | $21.34 | 316,488 |
| 2024-03-05 | $20.46 | $21.15 | $20.29 | $20.93 | $20.93 | 207,190 |
| 2024-03-04 | $20.99 | $21.31 | $20.33 | $20.46 | $20.46 | 342,464 |
| 2024-03-01 | $20.80 | $21.33 | $20.72 | $20.83 | $20.83 | 170,775 |
| 2024-02-29 | $20.42 | $20.81 | $20.16 | $20.80 | $20.80 | 273,509 |
| 2024-02-28 | $20.15 | $20.90 | $20.00 | $20.47 | $20.47 | 250,421 |
| 2024-02-27 | $20.28 | $20.66 | $20.16 | $20.34 | $20.34 | 229,690 |
| 2024-02-26 | $20.70 | $21.44 | $20.41 | $20.41 | $20.41 | 446,538 |
| 2024-02-23 | $20.60 | $20.94 | $20.25 | $20.78 | $20.78 | 134,155 |
| 2024-02-22 | $20.88 | $20.92 | $20.25 | $20.67 | $20.67 | 212,678 |
| 2024-02-21 | $20.15 | $20.73 | $20.15 | $20.73 | $20.73 | 213,410 |
| 2024-02-20 | $19.66 | $20.29 | $19.66 | $20.29 | $20.29 | 222,278 |
| 2024-02-16 | $19.61 | $19.98 | $19.59 | $19.72 | $19.72 | 161,051 |
| 2024-02-15 | $19.32 | $19.79 | $19.30 | $19.73 | $19.73 | 134,319 |
| 2024-02-14 | $19.03 | $19.44 | $18.81 | $19.31 | $19.31 | 235,058 |
| 2024-02-13 | $19.46 | $19.55 | $18.74 | $18.86 | $18.86 | 443,290 |
| 2024-02-12 | $19.47 | $19.94 | $19.27 | $19.65 | $19.65 | 291,993 |
| 2024-02-09 | $19.86 | $20.04 | $19.36 | $19.47 | $19.47 | 213,740 |
| 2024-02-08 | $18.80 | $20.00 | $18.37 | $19.85 | $19.85 | 5,915,742 |
| 2024-02-07 | $19.93 | $20.22 | $19.61 | $19.71 | $19.71 | 516,663 |
| 2024-02-06 | $19.88 | $20.34 | $19.72 | $19.99 | $19.99 | 538,717 |
| 2024-02-05 | $19.83 | $20.18 | $19.60 | $19.92 | $19.92 | 451,344 |
| 2024-02-02 | $19.86 | $20.28 | $19.60 | $20.13 | $19.81 | 393,530 |
| 2024-02-01 | $19.98 | $20.80 | $19.62 | $19.86 | $19.54 | 663,850 |
| 2024-01-31 | $20.03 | $20.49 | $19.74 | $19.82 | $19.50 | 528,614 |
| 2024-01-30 | $19.46 | $20.10 | $19.19 | $20.03 | $20.03 | 348,908 |
| 2024-01-29 | $19.46 | $19.75 | $18.78 | $19.36 | $19.36 | 376,788 |
| 2024-01-26 | $19.40 | $20.18 | $19.30 | $19.90 | $19.90 | 520,567 |
| 2024-01-25 | $19.09 | $19.47 | $18.74 | $19.41 | $19.41 | 322,638 |
| 2024-01-24 | $18.70 | $19.07 | $18.48 | $18.52 | $18.52 | 179,536 |
| 2024-01-23 | $17.86 | $18.64 | $17.80 | $18.61 | $18.61 | 364,310 |
| 2024-01-22 | $17.65 | $18.07 | $17.63 | $17.86 | $17.86 | 244,701 |
| 2024-01-19 | $17.54 | $17.80 | $17.27 | $17.64 | $17.64 | 163,176 |
| 2024-01-18 | $17.70 | $17.86 | $17.39 | $17.55 | $17.55 | 107,510 |
| 2024-01-17 | $18.55 | $18.55 | $17.63 | $17.70 | $17.70 | 310,549 |
| 2024-01-16 | $17.80 | $18.74 | $17.75 | $18.56 | $18.56 | 508,176 |
| 2024-01-12 | $17.50 | $17.82 | $17.38 | $17.75 | $17.75 | 127,609 |
| 2024-01-11 | $17.72 | $17.78 | $17.33 | $17.44 | $17.44 | 196,440 |
| 2024-01-10 | $17.59 | $17.74 | $17.43 | $17.56 | $17.56 | 139,157 |
| 2024-01-09 | $17.30 | $17.65 | $17.28 | $17.62 | $17.62 | 154,711 |
| 2024-01-08 | $17.21 | $17.61 | $17.21 | $17.51 | $17.51 | 196,659 |
| 2024-01-05 | $17.09 | $17.58 | $17.01 | $17.21 | $17.21 | 267,208 |
| 2024-01-04 | $16.75 | $17.20 | $16.75 | $17.09 | $17.09 | 236,182 |
| 2024-01-03 | $17.04 | $17.23 | $16.45 | $16.81 | $16.81 | 447,729 |
| 2024-01-02 | $17.76 | $17.76 | $17.07 | $17.09 | $17.09 | 385,224 |
| 2023-12-29 | $18.37 | $18.37 | $17.76 | $17.76 | $17.76 | 304,016 |
| 2023-12-28 | $18.02 | $18.39 | $18.02 | $18.23 | $18.23 | 256,874 |
| 2023-12-27 | $18.09 | $18.64 | $18.02 | $18.06 | $18.06 | 229,745 |
| 2023-12-26 | $19.37 | $19.85 | $18.02 | $18.32 | $18.32 | 388,324 |
| 2023-12-22 | $19.99 | $22.33 | $19.26 | $19.37 | $19.37 | 1,506,808 |
| 2023-12-21 | $18.00 | $21.44 | $17.85 | $20.29 | $20.29 | 2,326,386 |
| 2023-12-20 | $17.24 | $18.48 | $17.10 | $18.10 | $18.10 | 2,105,784 |
| 2023-12-19 | $17.00 | $17.22 | $16.88 | $17.22 | $17.22 | 1,451,191 |
| 2023-12-18 | $17.09 | $17.13 | $16.67 | $16.99 | $16.99 | 987,083 |
| 2023-12-15 | $16.66 | $17.39 | $16.11 | $17.39 | $17.39 | 14,005,279 |
| 2023-12-14 | $16.75 | $16.77 | $16.41 | $16.64 | $16.64 | 517,440 |
| 2023-12-13 | $16.84 | $17.14 | $16.61 | $16.61 | $16.61 | 1,233,682 |
| 2023-12-12 | $17.14 | $17.14 | $16.85 | $16.92 | $16.92 | 444,598 |
| 2023-12-11 | $16.82 | $17.32 | $16.82 | $17.13 | $17.13 | 993,701 |
| 2023-12-08 | $16.99 | $17.08 | $16.78 | $16.89 | $16.89 | 656,970 |
| 2023-12-07 | $16.95 | $17.05 | $16.80 | $16.91 | $16.91 | 379,526 |
| 2023-12-06 | $17.15 | $17.30 | $16.81 | $16.94 | $16.94 | 483,896 |
| 2023-12-05 | $17.20 | $17.29 | $17.03 | $17.08 | $17.08 | 468,020 |
| 2023-12-04 | $17.15 | $17.43 | $17.12 | $17.30 | $17.30 | 533,495 |
| 2023-12-01 | $17.20 | $17.39 | $17.09 | $17.16 | $17.16 | 335,331 |
| 2023-11-30 | $17.10 | $17.34 | $17.02 | $17.15 | $17.15 | 398,646 |
| 2023-11-29 | $17.07 | $17.27 | $16.95 | $17.09 | $17.09 | 735,610 |
| 2023-11-28 | $17.20 | $17.20 | $16.86 | $16.96 | $16.96 | 316,778 |
| 2023-11-27 | $17.15 | $17.27 | $17.10 | $17.18 | $17.18 | 300,545 |
| 2023-11-24 | $17.05 | $17.40 | $17.05 | $17.19 | $17.19 | 139,283 |
| 2023-11-22 | $17.02 | $17.17 | $16.91 | $17.12 | $17.12 | 164,859 |
| 2023-11-21 | $17.10 | $17.14 | $16.91 | $16.97 | $16.97 | 252,564 |
| 2023-11-20 | $17.30 | $17.49 | $16.95 | $17.02 | $17.02 | 298,223 |
| 2023-11-17 | $16.85 | $17.41 | $16.85 | $17.28 | $17.28 | 241,038 |
| 2023-11-16 | $16.95 | $17.27 | $16.95 | $17.15 | $17.15 | 170,594 |
| 2023-11-15 | $16.90 | $17.34 | $16.88 | $17.05 | $17.05 | 292,033 |
| 2023-11-14 | $17.36 | $17.39 | $16.80 | $16.88 | $16.88 | 356,864 |
| 2023-11-13 | $16.74 | $17.32 | $16.74 | $17.24 | $17.24 | 309,137 |
| 2023-11-10 | $16.52 | $17.15 | $16.52 | $16.85 | $16.85 | 274,356 |
| 2023-11-09 | $16.26 | $16.86 | $15.67 | $16.52 | $16.52 | 260,255 |
| 2023-11-08 | $16.72 | $16.96 | $16.62 | $16.75 | $16.75 | 305,429 |
| 2023-11-07 | $17.16 | $17.19 | $16.97 | $17.04 | $17.04 | 193,004 |
| 2023-11-06 | $17.30 | $17.45 | $17.26 | $17.39 | $17.39 | 179,518 |
| 2023-11-03 | $17.68 | $17.76 | $17.54 | $17.76 | $17.76 | 440,678 |
| 2023-11-02 | $17.38 | $17.70 | $17.35 | $17.69 | $17.69 | 288,846 |
| 2023-11-01 | $17.59 | $17.72 | $17.39 | $17.39 | $17.39 | 255,170 |
| 2023-10-31 | $17.40 | $17.78 | $17.25 | $17.59 | $17.59 | 285,590 |
| 2023-10-30 | $16.71 | $17.46 | $16.71 | $17.45 | $17.45 | 419,217 |
| 2023-10-27 | $17.00 | $17.00 | $16.79 | $17.00 | $17.00 | 206,898 |
| 2023-10-26 | $16.83 | $17.00 | $16.79 | $16.95 | $16.95 | 167,638 |
| 2023-10-25 | $16.69 | $16.90 | $16.56 | $16.87 | $16.87 | 214,293 |
| 2023-10-24 | $16.61 | $16.92 | $16.60 | $16.91 | $16.91 | 222,721 |
| 2023-10-23 | $16.54 | $16.81 | $16.50 | $16.58 | $16.58 | 232,066 |
| 2023-10-20 | $16.46 | $16.65 | $16.39 | $16.62 | $16.62 | 234,365 |
| 2023-10-19 | $16.31 | $16.61 | $16.27 | $16.42 | $16.42 | 203,249 |
| 2023-10-18 | $16.50 | $16.67 | $16.34 | $16.43 | $16.43 | 459,800 |
| 2023-10-17 | $16.38 | $16.51 | $16.36 | $16.45 | $16.45 | 171,851 |
| 2023-10-16 | $16.32 | $16.51 | $16.32 | $16.37 | $16.37 | 221,486 |
| 2023-10-13 | $16.20 | $16.36 | $16.19 | $16.32 | $16.32 | 175,729 |
| 2023-10-12 | $16.11 | $16.31 | $16.08 | $16.20 | $16.20 | 225,742 |
| 2023-10-11 | $15.84 | $16.25 | $15.72 | $16.17 | $16.17 | 296,934 |
| 2023-10-10 | $16.50 | $16.50 | $15.95 | $16.06 | $16.06 | 695,679 |
| 2023-10-09 | $16.35 | $16.51 | $16.29 | $16.45 | $16.45 | 399,184 |
| 2023-10-06 | $16.00 | $16.40 | $15.90 | $16.29 | $16.29 | 618,011 |
| 2023-10-05 | $15.94 | $16.12 | $15.86 | $16.10 | $16.10 | 290,354 |
| 2023-10-04 | $15.60 | $15.99 | $15.55 | $15.96 | $15.96 | 207,105 |
| 2023-10-03 | $15.70 | $15.87 | $15.51 | $15.67 | $15.67 | 187,056 |
| 2023-10-02 | $15.97 | $16.04 | $15.53 | $15.90 | $15.90 | 491,235 |
| 2023-09-29 | $15.72 | $16.15 | $15.62 | $16.05 | $16.05 | 614,931 |
| 2023-09-28 | $14.98 | $16.45 | $14.92 | $15.96 | $15.96 | 2,133,203 |
| 2023-09-27 | $14.60 | $14.74 | $14.60 | $14.67 | $14.67 | 119,475 |
| 2023-09-26 | $14.84 | $14.90 | $14.57 | $14.60 | $14.60 | 160,513 |
| 2023-09-25 | $14.64 | $14.94 | $14.64 | $14.94 | $14.94 | 232,086 |
| 2023-09-22 | $14.83 | $15.14 | $14.68 | $14.68 | $14.68 | 760,121 |
| 2023-09-21 | $14.88 | $14.95 | $14.81 | $14.83 | $14.83 | 116,018 |
| 2023-09-20 | $14.76 | $15.06 | $14.72 | $14.87 | $14.87 | 346,314 |
| 2023-09-19 | $14.89 | $14.95 | $14.72 | $14.72 | $14.72 | 344,848 |
| 2023-09-18 | $14.87 | $14.89 | $14.80 | $14.89 | $14.89 | 187,708 |
| 2023-09-15 | $14.75 | $14.86 | $14.74 | $14.80 | $14.80 | 359,705 |
| 2023-09-14 | $14.75 | $14.89 | $14.69 | $14.83 | $14.83 | 97,228 |
| 2023-09-13 | $14.65 | $14.80 | $14.64 | $14.76 | $14.76 | 136,172 |
| 2023-09-12 | $14.50 | $14.68 | $14.50 | $14.64 | $14.64 | 157,993 |
| 2023-09-11 | $14.47 | $14.58 | $14.47 | $14.53 | $14.53 | 79,130 |
| 2023-09-08 | $14.46 | $14.53 | $14.45 | $14.47 | $14.47 | 117,824 |
| 2023-09-07 | $14.52 | $14.59 | $14.46 | $14.46 | $14.46 | 103,520 |
| 2023-09-06 | $14.60 | $14.60 | $14.45 | $14.56 | $14.56 | 114,485 |
| 2023-09-05 | $14.60 | $14.60 | $14.48 | $14.58 | $14.58 | 115,134 |
| 2023-09-01 | $14.60 | $14.60 | $14.51 | $14.57 | $14.57 | 110,228 |
| 2023-08-31 | $14.55 | $14.60 | $14.52 | $14.52 | $14.52 | 78,838 |
| 2023-08-30 | $14.55 | $14.63 | $14.54 | $14.58 | $14.58 | 143,794 |
| 2023-08-29 | $14.58 | $14.63 | $14.53 | $14.56 | $14.56 | 84,610 |
| 2023-08-28 | $14.58 | $14.65 | $14.51 | $14.58 | $14.58 | 86,090 |
| 2023-08-25 | $14.46 | $14.57 | $14.45 | $14.52 | $14.52 | 77,231 |
| 2023-08-24 | $14.66 | $14.68 | $14.46 | $14.54 | $14.54 | 135,519 |
| 2023-08-23 | $14.67 | $14.67 | $14.55 | $14.63 | $14.63 | 120,737 |
| 2023-08-22 | $14.60 | $14.66 | $14.56 | $14.63 | $14.63 | 94,013 |
| 2023-08-21 | $14.57 | $14.64 | $14.50 | $14.62 | $14.62 | 116,292 |
| 2023-08-18 | $14.53 | $14.63 | $14.51 | $14.59 | $14.59 | 188,951 |
| 2023-08-17 | $14.50 | $14.62 | $14.50 | $14.50 | $14.50 | 79,955 |
| 2023-08-16 | $14.50 | $14.60 | $14.50 | $14.50 | $14.50 | 118,546 |
| 2023-08-15 | $14.60 | $14.66 | $14.51 | $14.53 | $14.53 | 112,289 |
| 2023-08-14 | $14.72 | $14.84 | $14.61 | $14.70 | $14.70 | 134,082 |
| 2023-08-11 | $14.70 | $14.85 | $14.70 | $14.84 | $14.84 | 102,238 |
| 2023-08-10 | $14.69 | $14.84 | $14.69 | $14.78 | $14.78 | 119,431 |
| 2023-08-09 | $14.73 | $14.99 | $14.70 | $14.72 | $14.72 | 199,748 |
| 2023-08-08 | $14.93 | $14.93 | $14.70 | $14.79 | $14.79 | 212,901 |
| 2023-08-07 | $14.62 | $14.95 | $14.61 | $14.93 | $14.93 | 211,178 |
| 2023-08-04 | $14.66 | $14.76 | $14.62 | $14.70 | $14.70 | 191,738 |
| 2023-08-03 | $14.44 | $14.64 | $14.43 | $14.62 | $14.62 | 135,985 |
| 2023-08-02 | $14.50 | $14.56 | $14.42 | $14.48 | $14.48 | 280,130 |
| 2023-08-01 | $14.71 | $14.75 | $14.58 | $14.60 | $14.60 | 204,728 |
| 2023-07-31 | $14.82 | $14.82 | $14.63 | $14.78 | $14.78 | 180,171 |
| 2023-07-28 | $15.07 | $15.08 | $14.90 | $15.01 | $15.01 | 320,095 |
| 2023-07-27 | $15.18 | $15.21 | $14.90 | $14.92 | $14.92 | 330,709 |
| 2023-07-26 | $15.02 | $15.25 | $15.02 | $15.12 | $15.12 | 270,022 |
| 2023-07-25 | $15.13 | $15.27 | $15.04 | $15.05 | $15.05 | 189,553 |
| 2023-07-24 | $15.04 | $15.23 | $15.04 | $15.16 | $15.16 | 244,306 |
| 2023-07-21 | $15.06 | $15.13 | $15.02 | $15.04 | $15.04 | 164,716 |
| 2023-07-20 | $14.97 | $15.14 | $14.96 | $15.06 | $15.06 | 164,696 |
| 2023-07-19 | $14.85 | $14.99 | $14.85 | $14.94 | $14.94 | 94,566 |
| 2023-07-18 | $14.78 | $14.90 | $14.77 | $14.84 | $14.84 | 83,308 |
| 2023-07-17 | $14.85 | $14.88 | $14.75 | $14.79 | $14.79 | 107,762 |
| 2023-07-14 | $14.87 | $14.93 | $14.79 | $14.89 | $14.89 | 169,650 |
| 2023-07-13 | $14.73 | $14.98 | $14.73 | $14.91 | $14.91 | 193,236 |
| 2023-07-12 | $14.73 | $14.83 | $14.73 | $14.75 | $14.75 | 136,425 |
| 2023-07-11 | $14.80 | $14.82 | $14.69 | $14.74 | $14.74 | 131,589 |
| 2023-07-10 | $14.69 | $14.81 | $14.69 | $14.77 | $14.77 | 253,382 |
| 2023-07-07 | $14.75 | $14.83 | $14.71 | $14.74 | $14.74 | 100,822 |
| 2023-07-06 | $14.70 | $14.78 | $14.64 | $14.77 | $14.77 | 141,730 |
| 2023-07-05 | $14.70 | $14.81 | $14.57 | $14.77 | $14.77 | 186,462 |
| 2023-07-03 | $14.72 | $14.92 | $14.70 | $14.74 | $14.74 | 171,673 |
| 2023-06-30 | $14.85 | $14.95 | $14.78 | $14.80 | $14.80 | 175,011 |
| 2023-06-29 | $14.65 | $14.92 | $14.65 | $14.82 | $14.82 | 159,370 |
| 2023-06-28 | $14.73 | $14.77 | $14.65 | $14.71 | $14.71 | 154,032 |
| 2023-06-27 | $14.82 | $14.86 | $14.71 | $14.76 | $14.76 | 131,775 |
| 2023-06-26 | $14.85 | $14.95 | $14.72 | $14.72 | $14.72 | 138,826 |
| 2023-06-23 | $14.81 | $14.97 | $14.73 | $14.82 | $14.82 | 243,470 |
| 2023-06-22 | $14.78 | $14.81 | $14.72 | $14.76 | $14.76 | 118,325 |
| 2023-06-21 | $14.80 | $14.96 | $14.78 | $14.80 | $14.80 | 127,350 |
| 2023-06-20 | $14.93 | $14.95 | $14.80 | $14.85 | $14.85 | 173,536 |
| 2023-06-16 | $15.05 | $15.27 | $14.83 | $14.89 | $14.89 | 1,223,624 |
| 2023-06-15 | $15.24 | $15.33 | $15.10 | $15.15 | $15.15 | 216,619 |
| 2023-06-14 | $15.24 | $15.25 | $15.08 | $15.24 | $15.24 | 328,906 |
| 2023-06-13 | $15.00 | $15.23 | $14.96 | $15.16 | $15.16 | 192,629 |
| 2023-06-12 | $15.00 | $15.07 | $14.85 | $15.03 | $15.03 | 157,069 |
| 2023-06-09 | $15.16 | $15.20 | $14.97 | $15.03 | $15.03 | 137,817 |
| 2023-06-08 | $15.05 | $15.23 | $14.95 | $15.21 | $15.21 | 117,657 |
| 2023-06-07 | $14.89 | $15.20 | $14.87 | $15.11 | $15.11 | 149,023 |
| 2023-06-06 | $14.85 | $15.11 | $14.85 | $14.93 | $14.93 | 173,355 |
| 2023-06-05 | $14.76 | $15.13 | $14.76 | $14.99 | $14.99 | 146,200 |
| 2023-06-02 | $14.79 | $15.10 | $14.75 | $14.96 | $14.96 | 222,011 |
| 2023-06-01 | $15.08 | $15.08 | $14.67 | $14.79 | $14.79 | 192,120 |
| 2023-05-31 | $14.58 | $15.28 | $14.48 | $15.27 | $15.27 | 1,077,409 |
| 2023-05-30 | $14.70 | $14.75 | $14.49 | $14.63 | $14.63 | 314,275 |
| 2023-05-26 | $14.81 | $14.91 | $14.71 | $14.72 | $14.72 | 180,975 |
| 2023-05-25 | $14.92 | $14.99 | $14.78 | $14.93 | $14.93 | 108,159 |
| 2023-05-24 | $15.25 | $15.29 | $15.02 | $15.04 | $15.04 | 168,494 |
| 2023-05-23 | $14.81 | $15.29 | $14.79 | $15.25 | $15.25 | 236,146 |
| 2023-05-22 | $14.94 | $14.94 | $14.74 | $14.78 | $14.78 | 182,467 |
| 2023-05-19 | $15.14 | $15.14 | $14.89 | $14.94 | $14.94 | 108,439 |
| 2023-05-18 | $14.91 | $15.03 | $14.76 | $15.02 | $15.02 | 80,388 |
| 2023-05-17 | $14.80 | $15.02 | $14.75 | $14.90 | $14.90 | 101,986 |
| 2023-05-16 | $14.88 | $15.11 | $14.75 | $14.77 | $14.77 | 220,528 |
| 2023-05-15 | $15.12 | $15.22 | $15.07 | $15.15 | $15.15 | 157,501 |
| 2023-05-12 | $15.13 | $15.21 | $15.07 | $15.16 | $15.16 | 82,103 |
| 2023-05-11 | $15.08 | $15.20 | $15.00 | $15.17 | $15.17 | 83,111 |
| 2023-05-10 | $15.15 | $15.28 | $15.08 | $15.22 | $15.22 | 228,476 |
| 2023-05-09 | $15.17 | $15.22 | $15.05 | $15.14 | $15.14 | 180,756 |
| 2023-05-08 | $15.06 | $15.27 | $14.80 | $15.09 | $15.09 | 231,829 |
| 2023-05-05 | $14.71 | $15.33 | $14.65 | $15.24 | $15.24 | 367,355 |
| 2023-05-04 | $15.10 | $15.22 | $14.44 | $14.59 | $14.59 | 473,704 |
| 2023-05-03 | $15.22 | $15.29 | $15.10 | $15.22 | $15.22 | 384,317 |
| 2023-05-02 | $15.30 | $15.38 | $14.99 | $15.17 | $15.17 | 280,498 |
| 2023-05-01 | $15.50 | $15.55 | $15.26 | $15.33 | $15.33 | 213,167 |
| 2023-04-28 | $15.66 | $15.76 | $15.60 | $15.72 | $15.72 | 225,051 |
| 2023-04-27 | $15.40 | $15.67 | $15.39 | $15.63 | $15.63 | 175,575 |
| 2023-04-26 | $15.51 | $15.53 | $15.31 | $15.34 | $15.34 | 147,853 |
| 2023-04-25 | $15.49 | $15.59 | $15.47 | $15.54 | $15.54 | 94,937 |
| 2023-04-24 | $15.48 | $15.58 | $15.43 | $15.57 | $15.57 | 115,029 |
| 2023-04-21 | $15.47 | $15.47 | $15.33 | $15.44 | $15.44 | 62,992 |
| 2023-04-20 | $15.30 | $15.40 | $15.30 | $15.38 | $15.38 | 115,853 |
| 2023-04-19 | $15.30 | $15.38 | $15.30 | $15.31 | $15.31 | 79,110 |
| 2023-04-18 | $15.42 | $15.49 | $15.30 | $15.34 | $15.34 | 74,427 |
| 2023-04-17 | $15.40 | $15.53 | $15.35 | $15.43 | $15.43 | 109,791 |
| 2023-04-14 | $15.45 | $15.55 | $15.39 | $15.46 | $15.46 | 104,548 |
| 2023-04-13 | $15.47 | $15.54 | $15.45 | $15.46 | $15.46 | 94,932 |
| 2023-04-12 | $15.44 | $15.52 | $15.39 | $15.47 | $15.47 | 101,225 |
| 2023-04-11 | $15.40 | $15.58 | $15.37 | $15.47 | $15.47 | 100,912 |
| 2023-04-10 | $15.43 | $15.48 | $15.30 | $15.37 | $15.37 | 109,915 |
| 2023-04-06 | $15.37 | $15.45 | $15.34 | $15.36 | $15.36 | 108,972 |
| 2023-04-05 | $15.35 | $15.47 | $15.35 | $15.36 | $15.36 | 89,443 |
| 2023-04-04 | $15.32 | $15.39 | $15.27 | $15.34 | $15.34 | 112,835 |
| 2023-04-03 | $15.31 | $15.53 | $15.28 | $15.36 | $15.36 | 166,047 |
| 2023-03-31 | $15.30 | $15.38 | $15.27 | $15.32 | $15.32 | 102,299 |
| 2023-03-30 | $15.21 | $15.37 | $15.21 | $15.22 | $15.22 | 141,841 |
| 2023-03-29 | $15.19 | $15.28 | $15.10 | $15.23 | $15.23 | 112,505 |
| 2023-03-28 | $15.05 | $15.22 | $15.00 | $15.09 | $15.09 | 107,538 |
| 2023-03-27 | $14.81 | $15.25 | $14.81 | $15.01 | $15.01 | 181,506 |
| 2023-03-24 | $14.67 | $14.84 | $14.60 | $14.84 | $14.84 | 103,014 |
| 2023-03-23 | $14.91 | $14.95 | $14.64 | $14.73 | $14.73 | 155,318 |
| 2023-03-22 | $14.98 | $15.12 | $14.88 | $14.89 | $14.89 | 153,028 |
| 2023-03-21 | $14.95 | $15.05 | $14.86 | $15.00 | $15.00 | 202,283 |
| 2023-03-20 | $15.05 | $15.09 | $14.81 | $14.84 | $14.84 | 226,757 |
| 2023-03-17 | $14.86 | $15.02 | $14.76 | $15.01 | $15.01 | 265,708 |
| 2023-03-16 | $14.78 | $15.04 | $14.60 | $14.99 | $14.99 | 209,772 |
| 2023-03-15 | $14.92 | $14.96 | $14.66 | $14.80 | $14.80 | 326,107 |
| 2023-03-14 | $15.10 | $15.26 | $14.96 | $15.03 | $15.03 | 163,346 |
| 2023-03-13 | $15.00 | $15.17 | $14.91 | $15.03 | $15.03 | 220,582 |
| 2023-03-10 | $15.28 | $15.30 | $15.02 | $15.10 | $15.10 | 226,488 |
| 2023-03-09 | $15.41 | $15.45 | $15.20 | $15.25 | $15.25 | 136,055 |
| 2023-03-08 | $15.25 | $15.35 | $15.21 | $15.31 | $15.31 | 92,015 |
| 2023-03-07 | $15.54 | $15.62 | $15.19 | $15.31 | $15.31 | 192,023 |
| 2023-03-06 | $15.46 | $15.70 | $15.43 | $15.55 | $15.55 | 192,328 |
| 2023-03-03 | $15.29 | $15.63 | $15.29 | $15.62 | $15.62 | 174,312 |
| 2023-03-02 | $15.20 | $15.38 | $15.18 | $15.34 | $15.34 | 241,076 |
| 2023-03-01 | $15.25 | $15.35 | $15.12 | $15.33 | $15.33 | 276,981 |
| 2023-02-28 | $15.34 | $15.37 | $15.20 | $15.23 | $15.23 | 148,341 |
| 2023-02-27 | $15.36 | $15.40 | $15.25 | $15.33 | $15.33 | 156,251 |
| 2023-02-24 | $15.30 | $15.41 | $15.28 | $15.40 | $15.40 | 89,563 |
| 2023-02-23 | $15.28 | $15.46 | $15.27 | $15.41 | $15.41 | 108,519 |
| 2023-02-22 | $15.55 | $15.55 | $15.27 | $15.31 | $15.31 | 154,994 |
| 2023-02-21 | $15.45 | $15.51 | $15.45 | $15.48 | $15.48 | 122,866 |
| 2023-02-17 | $15.60 | $15.65 | $15.41 | $15.48 | $15.48 | 170,535 |
| 2023-02-16 | $15.64 | $15.72 | $15.59 | $15.59 | $15.59 | 106,824 |
| 2023-02-15 | $15.70 | $15.84 | $15.60 | $15.71 | $15.71 | 88,087 |
| 2023-02-14 | $15.80 | $15.83 | $15.62 | $15.73 | $15.73 | 119,034 |
| 2023-02-13 | $15.75 | $15.86 | $15.72 | $15.80 | $15.80 | 189,608 |
| 2023-02-10 | $15.65 | $15.79 | $15.57 | $15.76 | $15.76 | 130,390 |
| 2023-02-09 | $15.82 | $15.82 | $15.55 | $15.62 | $15.62 | 158,474 |
| 2023-02-08 | $15.77 | $15.78 | $15.67 | $15.75 | $15.75 | 181,229 |
| 2023-02-07 | $15.77 | $15.79 | $15.60 | $15.74 | $15.74 | 262,130 |
| 2023-02-06 | $15.76 | $15.78 | $15.43 | $15.72 | $15.72 | 276,057 |
| 2023-02-03 | $15.75 | $15.81 | $15.64 | $15.71 | $15.71 | 195,815 |
| 2023-02-02 | $15.63 | $15.85 | $15.58 | $15.61 | $15.61 | 246,233 |
| 2023-02-01 | $15.74 | $15.82 | $15.62 | $15.76 | $15.76 | 219,193 |
| 2023-01-31 | $15.67 | $15.78 | $15.65 | $15.78 | $15.78 | 131,617 |
| 2023-01-30 | $15.89 | $15.89 | $15.65 | $15.75 | $15.75 | 276,275 |
| 2023-01-27 | $16.12 | $16.12 | $15.99 | $16.05 | $15.73 | 467,451 |
| 2023-01-26 | $16.14 | $16.15 | $15.95 | $16.04 | $15.72 | 261,327 |
| 2023-01-25 | $16.03 | $16.06 | $15.95 | $16.03 | $15.71 | 158,910 |
| 2023-01-24 | $16.00 | $16.11 | $15.82 | $16.03 | $15.71 | 190,315 |
| 2023-01-23 | $15.88 | $16.10 | $15.88 | $15.94 | $15.62 | 783,672 |
| 2023-01-20 | $16.05 | $16.05 | $15.80 | $15.94 | $15.94 | 201,587 |
| 2023-01-19 | $15.70 | $15.93 | $15.70 | $15.87 | $15.87 | 122,521 |
| 2023-01-18 | $16.13 | $16.29 | $15.65 | $15.70 | $15.70 | 172,058 |
| 2023-01-17 | $16.00 | $16.15 | $15.99 | $16.11 | $16.11 | 234,531 |
| 2023-01-13 | $15.80 | $15.90 | $15.67 | $15.89 | $15.89 | 124,978 |
| 2023-01-12 | $16.02 | $16.21 | $15.82 | $15.82 | $15.82 | 419,149 |
| 2023-01-11 | $15.58 | $16.07 | $15.58 | $16.04 | $16.04 | 379,774 |
| 2023-01-10 | $15.59 | $15.74 | $15.50 | $15.60 | $15.60 | 151,771 |
| 2023-01-09 | $15.48 | $15.66 | $15.48 | $15.55 | $15.55 | 139,686 |
| 2023-01-06 | $15.20 | $15.50 | $15.20 | $15.40 | $15.40 | 177,750 |
| 2023-01-05 | $15.35 | $15.38 | $15.15 | $15.15 | $15.15 | 154,661 |
| 2023-01-04 | $15.25 | $15.33 | $15.15 | $15.28 | $15.28 | 146,379 |
| 2023-01-03 | $15.25 | $15.30 | $15.11 | $15.23 | $15.23 | 174,619 |
| 2022-12-30 | $15.09 | $15.25 | $15.06 | $15.18 | $15.18 | 218,667 |
| 2022-12-29 | $15.01 | $15.23 | $15.01 | $15.13 | $15.13 | 309,293 |
| 2022-12-28 | $15.41 | $15.52 | $15.05 | $15.08 | $15.08 | 339,492 |
| 2022-12-27 | $15.23 | $15.54 | $15.18 | $15.52 | $15.52 | 281,335 |
| 2022-12-23 | $15.21 | $15.34 | $15.17 | $15.27 | $15.27 | 167,726 |
| 2022-12-22 | $15.27 | $15.33 | $15.08 | $15.26 | $15.26 | 294,724 |
| 2022-12-21 | $15.34 | $15.46 | $15.28 | $15.33 | $15.33 | 273,367 |
| 2022-12-20 | $15.31 | $15.47 | $15.25 | $15.25 | $15.25 | 235,052 |
| 2022-12-19 | $15.39 | $15.60 | $15.31 | $15.34 | $15.34 | 331,809 |
| 2022-12-16 | $15.71 | $15.93 | $15.30 | $15.30 | $15.30 | 2,761,737 |
| 2022-12-15 | $15.80 | $16.00 | $15.73 | $15.89 | $15.89 | 420,169 |
| 2022-12-14 | $16.17 | $16.20 | $15.82 | $15.95 | $15.95 | 518,675 |
| 2022-12-13 | $16.35 | $16.42 | $16.18 | $16.18 | $16.18 | 417,284 |
| 2022-12-12 | $16.00 | $16.30 | $15.81 | $16.21 | $16.21 | 618,708 |
| 2022-12-09 | $15.93 | $16.35 | $15.78 | $15.95 | $15.95 | 518,292 |
| 2022-12-08 | $15.88 | $15.88 | $15.51 | $15.62 | $15.62 | 187,053 |
| 2022-12-07 | $15.75 | $15.82 | $15.60 | $15.75 | $15.75 | 119,816 |
| 2022-12-06 | $15.80 | $15.93 | $15.53 | $15.72 | $15.72 | 275,924 |
| 2022-12-05 | $15.94 | $16.15 | $15.85 | $15.91 | $15.91 | 267,437 |
| 2022-12-02 | $16.00 | $16.21 | $15.94 | $16.04 | $16.04 | 257,296 |
| 2022-12-01 | $16.37 | $16.37 | $16.01 | $16.09 | $16.09 | 183,361 |
| 2022-11-30 | $16.43 | $16.46 | $16.15 | $16.46 | $16.46 | 151,291 |
| 2022-11-29 | $16.40 | $16.40 | $16.07 | $16.20 | $16.20 | 175,540 |
| 2022-11-28 | $16.38 | $16.49 | $16.19 | $16.32 | $16.32 | 187,571 |
| 2022-11-25 | $16.30 | $16.66 | $16.16 | $16.65 | $16.65 | 251,837 |
| 2022-11-23 | $15.87 | $16.26 | $15.85 | $16.25 | $16.25 | 197,067 |
| 2022-11-22 | $16.15 | $16.25 | $15.89 | $15.95 | $15.95 | 182,728 |
| 2022-11-21 | $15.80 | $16.12 | $15.80 | $16.02 | $16.02 | 120,695 |
| 2022-11-18 | $15.73 | $15.95 | $15.64 | $15.89 | $15.89 | 89,115 |
| 2022-11-17 | $15.74 | $15.83 | $15.60 | $15.72 | $15.72 | 118,447 |
| 2022-11-16 | $15.65 | $16.20 | $15.62 | $15.88 | $15.88 | 125,932 |
| 2022-11-15 | $16.01 | $16.15 | $15.89 | $15.90 | $15.90 | 145,571 |
| 2022-11-14 | $15.72 | $16.07 | $15.72 | $16.00 | $16.00 | 119,002 |
| 2022-11-11 | $15.81 | $16.03 | $15.68 | $15.72 | $15.72 | 286,104 |
| 2022-11-10 | $16.26 | $16.33 | $15.80 | $15.90 | $15.90 | 325,302 |
| 2022-11-09 | $16.41 | $16.71 | $16.25 | $16.33 | $16.33 | 164,748 |
| 2022-11-08 | $16.66 | $16.79 | $16.43 | $16.52 | $16.52 | 245,116 |
| 2022-11-07 | $16.70 | $16.70 | $16.28 | $16.58 | $16.58 | 214,357 |
| 2022-11-04 | $16.47 | $16.77 | $16.43 | $16.70 | $16.70 | 209,710 |
| 2022-11-03 | $16.10 | $16.40 | $16.02 | $16.31 | $16.31 | 255,846 |
| 2022-11-02 | $16.36 | $16.47 | $16.12 | $16.15 | $16.15 | 182,281 |
| 2022-11-01 | $16.35 | $16.45 | $15.98 | $16.04 | $16.04 | 170,376 |
| 2022-10-31 | $16.43 | $16.66 | $16.32 | $16.35 | $16.35 | 143,066 |
| 2022-10-28 | $16.86 | $16.95 | $16.71 | $16.86 | $16.53 | 185,691 |
| 2022-10-27 | $16.89 | $16.96 | $16.76 | $16.78 | $16.45 | 170,268 |
| 2022-10-26 | $16.68 | $16.88 | $16.63 | $16.72 | $16.39 | 236,176 |
| 2022-10-25 | $16.41 | $16.67 | $16.38 | $16.63 | $16.31 | 132,648 |
| 2022-10-24 | $16.54 | $16.60 | $16.32 | $16.38 | $16.06 | 158,234 |
| 2022-10-21 | $16.22 | $16.55 | $16.20 | $16.54 | $16.22 | 223,945 |
| 2022-10-20 | $16.39 | $16.50 | $16.22 | $16.22 | $15.90 | 153,060 |
| 2022-10-19 | $16.16 | $16.37 | $16.11 | $16.31 | $15.99 | 123,556 |
| 2022-10-18 | $16.08 | $16.21 | $15.95 | $16.21 | $15.89 | 173,752 |
| 2022-10-17 | $15.88 | $16.06 | $15.74 | $15.98 | $15.67 | 207,975 |
| 2022-10-14 | $16.21 | $16.33 | $15.50 | $15.50 | $15.50 | 287,518 |
| 2022-10-13 | $16.00 | $16.30 | $15.90 | $16.16 | $16.16 | 132,951 |
| 2022-10-12 | $16.05 | $16.20 | $16.00 | $16.12 | $16.12 | 106,536 |
| 2022-10-11 | $16.00 | $16.27 | $15.91 | $16.13 | $16.13 | 113,829 |
| 2022-10-10 | $16.25 | $16.34 | $16.01 | $16.03 | $16.03 | 109,487 |
| 2022-10-07 | $16.27 | $16.40 | $16.12 | $16.25 | $16.25 | 102,651 |
| 2022-10-06 | $16.20 | $16.37 | $16.12 | $16.28 | $16.28 | 124,797 |
| 2022-10-05 | $16.16 | $16.39 | $15.87 | $16.20 | $16.20 | 206,601 |
| 2022-10-04 | $16.00 | $16.30 | $15.86 | $16.18 | $16.18 | 424,430 |
| 2022-10-03 | $15.31 | $15.76 | $15.30 | $15.47 | $15.47 | 275,262 |
| 2022-09-30 | $15.25 | $15.44 | $15.03 | $15.05 | $15.05 | 538,407 |
| 2022-09-29 | $15.71 | $15.71 | $15.25 | $15.25 | $15.25 | 329,584 |
| 2022-09-28 | $15.59 | $15.98 | $15.55 | $15.89 | $15.89 | 166,826 |
| 2022-09-27 | $15.65 | $15.72 | $15.32 | $15.46 | $15.46 | 142,896 |
| 2022-09-26 | $15.78 | $15.92 | $15.31 | $15.42 | $15.42 | 284,968 |
| 2022-09-23 | $16.33 | $16.33 | $15.74 | $15.85 | $15.85 | 265,512 |
| 2022-09-22 | $16.20 | $16.61 | $16.12 | $16.56 | $16.56 | 151,772 |
| 2022-09-21 | $16.39 | $16.58 | $16.20 | $16.22 | $16.22 | 158,042 |
| 2022-09-20 | $16.60 | $16.67 | $16.34 | $16.41 | $16.41 | 88,282 |
| 2022-09-19 | $16.42 | $16.64 | $16.42 | $16.61 | $16.61 | 109,186 |
| 2022-09-16 | $16.61 | $16.69 | $16.42 | $16.62 | $16.62 | 315,251 |
| 2022-09-15 | $16.86 | $16.91 | $16.68 | $16.75 | $16.75 | 86,505 |
| 2022-09-14 | $16.91 | $17.00 | $16.83 | $16.83 | $16.83 | 138,628 |
| 2022-09-13 | $16.98 | $17.06 | $16.73 | $16.78 | $16.78 | 162,683 |
| 2022-09-12 | $16.83 | $17.05 | $16.70 | $16.91 | $16.91 | 219,221 |
| 2022-09-09 | $16.73 | $16.83 | $16.60 | $16.67 | $16.67 | 237,865 |
| 2022-09-08 | $16.84 | $16.86 | $16.53 | $16.62 | $16.62 | 292,419 |
| 2022-09-07 | $16.73 | $16.85 | $16.60 | $16.82 | $16.82 | 106,130 |
| 2022-09-06 | $16.56 | $16.86 | $16.53 | $16.74 | $16.74 | 148,496 |
| 2022-09-02 | $16.60 | $16.73 | $16.38 | $16.48 | $16.48 | 147,496 |
| 2022-09-01 | $15.97 | $16.55 | $15.95 | $16.55 | $16.55 | 397,151 |
| 2022-08-31 | $15.90 | $16.21 | $15.83 | $16.11 | $16.11 | 182,728 |
| 2022-08-30 | $16.34 | $16.39 | $15.92 | $15.92 | $15.92 | 147,268 |
| 2022-08-29 | $16.42 | $16.49 | $16.29 | $16.40 | $16.40 | 230,645 |
| 2022-08-26 | $16.38 | $16.50 | $16.33 | $16.40 | $16.40 | 84,528 |
| 2022-08-25 | $16.51 | $16.60 | $16.45 | $16.53 | $16.53 | 83,449 |
| 2022-08-24 | $16.30 | $16.51 | $16.30 | $16.51 | $16.51 | 72,945 |
| 2022-08-23 | $16.30 | $16.51 | $16.30 | $16.40 | $16.40 | 201,096 |
| 2022-08-22 | $16.17 | $16.44 | $16.17 | $16.34 | $16.34 | 383,535 |
| 2022-08-19 | $16.39 | $16.42 | $16.25 | $16.33 | $16.33 | 71,247 |
| 2022-08-18 | $16.30 | $16.39 | $16.18 | $16.34 | $16.34 | 99,615 |
| 2022-08-17 | $16.30 | $16.38 | $16.14 | $16.17 | $16.17 | 131,424 |
| 2022-08-16 | $16.27 | $16.37 | $16.19 | $16.29 | $16.29 | 134,577 |
| 2022-08-15 | $16.24 | $16.37 | $16.13 | $16.27 | $16.27 | 88,908 |
| 2022-08-12 | $16.32 | $16.51 | $16.29 | $16.29 | $16.29 | 269,658 |
| 2022-08-11 | $16.23 | $16.51 | $16.16 | $16.41 | $16.41 | 137,345 |
| 2022-08-10 | $16.18 | $16.37 | $16.00 | $16.28 | $16.28 | 116,340 |
| 2022-08-09 | $16.48 | $16.50 | $16.00 | $16.07 | $16.07 | 223,413 |
| 2022-08-08 | $16.04 | $16.36 | $15.95 | $16.35 | $16.35 | 225,611 |
| 2022-08-05 | $15.75 | $16.13 | $15.64 | $15.89 | $15.89 | 160,229 |
| 2022-08-04 | $15.87 | $15.90 | $15.49 | $15.55 | $15.55 | 185,843 |
| 2022-08-03 | $15.81 | $15.99 | $15.62 | $15.90 | $15.90 | 169,975 |
| 2022-08-02 | $16.32 | $16.32 | $15.75 | $15.78 | $15.78 | 187,481 |
| 2022-08-01 | $16.17 | $16.34 | $16.10 | $16.17 | $16.17 | 196,890 |
| 2022-07-29 | $16.93 | $17.00 | $16.70 | $16.70 | $16.37 | 589,359 |
| 2022-07-28 | $16.86 | $16.93 | $16.63 | $16.93 | $16.60 | 150,916 |
| 2022-07-27 | $16.70 | $16.90 | $16.58 | $16.85 | $16.52 | 260,513 |
| 2022-07-26 | $16.11 | $16.75 | $16.10 | $16.70 | $16.37 | 259,453 |
| 2022-07-25 | $16.01 | $16.24 | $15.99 | $16.18 | $15.86 | 245,579 |
| 2022-07-22 | $16.00 | $16.01 | $15.88 | $15.99 | $15.67 | 94,724 |
| 2022-07-21 | $15.82 | $16.01 | $15.65 | $15.96 | $15.65 | 110,988 |
| 2022-07-20 | $15.85 | $16.01 | $15.70 | $15.90 | $15.59 | 89,249 |
| 2022-07-19 | $15.70 | $15.94 | $15.68 | $15.84 | $15.53 | 180,914 |
| 2022-07-18 | $15.78 | $15.93 | $15.70 | $15.72 | $15.41 | 340,964 |
| 2022-07-15 | $15.84 | $15.96 | $15.69 | $15.69 | $15.38 | 94,747 |
| 2022-07-14 | $15.70 | $15.80 | $15.46 | $15.77 | $15.46 | 90,970 |
| 2022-07-13 | $15.66 | $15.90 | $15.52 | $15.83 | $15.52 | 69,906 |
| 2022-07-12 | $15.74 | $15.90 | $15.65 | $15.67 | $15.36 | 82,858 |
| 2022-07-11 | $15.72 | $16.01 | $15.72 | $15.95 | $15.64 | 203,967 |
| 2022-07-08 | $15.76 | $15.84 | $15.59 | $15.72 | $15.41 | 268,068 |
| 2022-07-07 | $15.72 | $16.04 | $15.62 | $15.73 | $15.42 | 173,748 |
| 2022-07-06 | $15.12 | $15.57 | $14.95 | $15.50 | $15.19 | 191,829 |
| 2022-07-05 | $15.35 | $15.42 | $14.75 | $15.04 | $14.74 | 367,095 |
| 2022-07-01 | $15.38 | $15.60 | $15.13 | $15.51 | $15.20 | 78,736 |
| 2022-06-30 | $15.55 | $15.56 | $15.22 | $15.26 | $14.96 | 127,110 |
| 2022-06-29 | $15.73 | $15.94 | $15.40 | $15.60 | $15.29 | 195,778 |
| 2022-06-28 | $15.67 | $16.02 | $15.67 | $15.80 | $15.49 | 210,680 |
| 2022-06-27 | $15.39 | $15.71 | $15.39 | $15.60 | $15.29 | 114,491 |
| 2022-06-24 | $14.95 | $15.42 | $14.94 | $15.33 | $15.03 | 172,248 |
| 2022-06-23 | $14.95 | $15.12 | $14.78 | $14.95 | $14.66 | 238,431 |
| 2022-06-22 | $14.92 | $15.13 | $14.70 | $14.95 | $14.66 | 341,809 |
| 2022-06-21 | $14.79 | $15.13 | $14.66 | $15.00 | $14.70 | 188,069 |
| 2022-06-17 | $14.80 | $15.09 | $14.40 | $14.59 | $14.30 | 595,689 |
| 2022-06-16 | $15.56 | $15.63 | $14.79 | $14.84 | $14.55 | 811,540 |
| 2022-06-15 | $16.17 | $16.38 | $15.71 | $15.73 | $15.42 | 399,408 |
| 2022-06-14 | $16.75 | $16.89 | $16.16 | $16.26 | $15.94 | 222,196 |
| 2022-06-13 | $16.79 | $16.90 | $16.48 | $16.69 | $16.36 | 363,206 |
| 2022-06-10 | $17.00 | $17.11 | $16.81 | $16.94 | $16.61 | 163,167 |
| 2022-06-09 | $17.45 | $17.47 | $17.25 | $17.28 | $16.94 | 120,680 |
| 2022-06-08 | $17.56 | $17.62 | $17.40 | $17.40 | $17.06 | 130,849 |
| 2022-06-07 | $17.50 | $17.62 | $17.40 | $17.55 | $17.20 | 122,938 |
| 2022-06-06 | $17.35 | $17.50 | $17.20 | $17.50 | $17.16 | 128,997 |
| 2022-06-03 | $17.38 | $17.43 | $17.15 | $17.36 | $17.02 | 168,183 |
| 2022-06-02 | $17.29 | $17.45 | $17.13 | $17.26 | $16.92 | 172,185 |
| 2022-06-01 | $17.14 | $17.38 | $16.92 | $17.29 | $16.95 | 176,360 |
| 2022-05-31 | $17.14 | $17.15 | $16.89 | $17.05 | $16.71 | 134,922 |
| 2022-05-27 | $16.77 | $17.14 | $16.66 | $17.06 | $16.72 | 209,739 |
| 2022-05-26 | $16.36 | $16.90 | $16.36 | $16.66 | $16.33 | 251,286 |
| 2022-05-25 | $16.80 | $16.95 | $16.31 | $16.36 | $16.04 | 858,205 |
| 2022-05-24 | $16.77 | $16.81 | $16.46 | $16.71 | $16.38 | 139,170 |
| 2022-05-23 | $16.65 | $16.86 | $16.56 | $16.71 | $16.38 | 170,899 |
| 2022-05-20 | $16.76 | $16.76 | $16.34 | $16.54 | $16.21 | 167,131 |
| 2022-05-19 | $16.57 | $16.79 | $16.50 | $16.66 | $16.33 | 128,812 |
| 2022-05-18 | $17.20 | $17.20 | $16.68 | $16.73 | $16.40 | 167,112 |
| 2022-05-17 | $17.04 | $17.26 | $16.97 | $17.22 | $16.88 | 120,572 |
| 2022-05-16 | $16.36 | $17.19 | $16.35 | $17.04 | $16.70 | 261,822 |
| 2022-05-13 | $16.59 | $16.79 | $16.35 | $16.36 | $16.04 | 213,226 |
| 2022-05-12 | $16.85 | $16.91 | $16.46 | $16.59 | $16.26 | 213,883 |
| 2022-05-11 | $17.19 | $17.45 | $16.87 | $16.91 | $16.58 | 268,856 |
| 2022-05-10 | $16.89 | $17.24 | $16.72 | $17.05 | $16.71 | 378,318 |
| 2022-05-09 | $17.35 | $17.42 | $16.61 | $16.70 | $16.37 | 251,894 |
| 2022-05-06 | $16.90 | $17.52 | $16.90 | $17.52 | $17.17 | 305,275 |
| 2022-05-05 | $17.06 | $17.75 | $16.55 | $16.98 | $16.65 | 300,669 |
| 2022-05-04 | $16.90 | $17.37 | $16.83 | $17.28 | $16.94 | 258,204 |
| 2022-05-03 | $16.70 | $16.90 | $16.61 | $16.85 | $16.52 | 230,717 |
| 2022-05-02 | $16.55 | $16.85 | $16.41 | $16.68 | $16.35 | 328,519 |
| 2022-04-29 | $16.91 | $16.94 | $16.74 | $16.80 | $16.15 | 275,611 |
| 2022-04-28 | $16.83 | $16.83 | $16.53 | $16.77 | $16.13 | 273,060 |
| 2022-04-27 | $16.21 | $16.80 | $16.08 | $16.61 | $15.97 | 495,041 |
| 2022-04-26 | $16.49 | $16.49 | $16.16 | $16.22 | $15.60 | 204,117 |
| 2022-04-25 | $16.50 | $16.51 | $15.94 | $16.49 | $15.86 | 421,633 |
| 2022-04-22 | $16.86 | $16.97 | $16.57 | $16.59 | $15.95 | 192,185 |
| 2022-04-21 | $17.39 | $17.52 | $16.85 | $16.89 | $16.24 | 395,569 |
| 2022-04-20 | $16.97 | $17.22 | $16.85 | $17.17 | $16.51 | 151,022 |
| 2022-04-19 | $17.24 | $17.40 | $16.73 | $16.78 | $16.14 | 358,565 |
| 2022-04-18 | $17.22 | $17.39 | $17.12 | $17.22 | $16.56 | 305,486 |
| 2022-04-14 | $16.83 | $17.22 | $16.82 | $17.15 | $16.49 | 289,149 |
| 2022-04-13 | $16.72 | $16.91 | $16.68 | $16.91 | $16.26 | 325,893 |
| 2022-04-12 | $16.56 | $16.73 | $16.50 | $16.65 | $16.01 | 303,432 |
| 2022-04-11 | $16.30 | $16.58 | $16.27 | $16.50 | $15.87 | 210,787 |
| 2022-04-08 | $16.42 | $16.49 | $16.33 | $16.33 | $15.70 | 111,168 |
| 2022-04-07 | $16.57 | $16.58 | $16.24 | $16.35 | $15.72 | 236,641 |
| 2022-04-06 | $16.30 | $16.55 | $16.20 | $16.54 | $15.90 | 270,551 |
| 2022-04-05 | $16.48 | $16.57 | $16.24 | $16.26 | $15.63 | 214,310 |
| 2022-04-04 | $16.32 | $16.48 | $16.15 | $16.48 | $15.85 | 346,835 |
| 2022-04-01 | $16.17 | $16.47 | $16.17 | $16.37 | $15.74 | 307,335 |
| 2022-03-31 | $16.41 | $16.54 | $16.10 | $16.10 | $15.48 | 492,908 |
| 2022-03-30 | $15.97 | $16.48 | $15.85 | $16.36 | $15.73 | 451,754 |
| 2022-03-29 | $16.28 | $16.29 | $15.73 | $15.91 | $15.30 | 731,482 |
| 2022-03-28 | $16.28 | $16.30 | $16.12 | $16.30 | $15.67 | 466,642 |
| 2022-03-25 | $16.00 | $16.35 | $15.99 | $16.27 | $15.64 | 652,951 |
| 2022-03-24 | $15.56 | $16.00 | $15.45 | $15.99 | $15.38 | 520,989 |
| 2022-03-23 | $15.41 | $15.64 | $15.38 | $15.56 | $14.96 | 332,288 |
| 2022-03-22 | $15.38 | $15.42 | $15.32 | $15.39 | $14.80 | 236,049 |
| 2022-03-21 | $15.19 | $15.34 | $15.03 | $15.33 | $14.74 | 209,092 |
| 2022-03-18 | $15.24 | $15.40 | $14.95 | $15.13 | $14.55 | 630,097 |
| 2022-03-17 | $14.98 | $15.25 | $14.98 | $15.24 | $14.65 | 245,955 |
| 2022-03-16 | $15.10 | $15.14 | $14.95 | $15.00 | $14.42 | 201,408 |
| 2022-03-15 | $15.08 | $15.13 | $14.92 | $15.06 | $14.48 | 187,238 |
| 2022-03-14 | $15.00 | $15.18 | $14.95 | $15.03 | $14.45 | 181,386 |
| 2022-03-11 | $15.00 | $15.15 | $14.88 | $14.95 | $14.38 | 232,496 |
| 2022-03-10 | $14.76 | $15.07 | $14.76 | $15.02 | $14.44 | 185,407 |
| 2022-03-09 | $14.94 | $15.05 | $14.86 | $14.86 | $14.29 | 225,853 |
| 2022-03-08 | $14.75 | $15.03 | $14.75 | $14.89 | $14.32 | 333,239 |
| 2022-03-07 | $14.76 | $14.87 | $14.60 | $14.78 | $14.21 | 219,851 |
| 2022-03-04 | $14.93 | $15.00 | $14.83 | $14.88 | $14.31 | 111,592 |
| 2022-03-03 | $14.93 | $14.95 | $14.71 | $14.93 | $14.36 | 140,786 |
| 2022-03-02 | $14.70 | $14.97 | $14.65 | $14.90 | $14.33 | 208,423 |
| 2022-03-01 | $14.93 | $14.94 | $14.59 | $14.90 | $14.33 | 193,049 |
| 2022-02-28 | $14.70 | $15.03 | $14.59 | $14.93 | $14.36 | 247,827 |
| 2022-02-25 | $14.53 | $14.86 | $14.52 | $14.70 | $14.13 | 229,159 |
| 2022-02-24 | $14.32 | $14.52 | $14.25 | $14.50 | $13.94 | 300,747 |
| 2022-02-23 | $14.64 | $14.68 | $14.42 | $14.50 | $13.94 | 263,035 |
| 2022-02-22 | $14.85 | $14.85 | $14.51 | $14.56 | $14.00 | 238,211 |
| 2022-02-18 | $14.94 | $15.02 | $14.79 | $14.82 | $14.25 | 213,308 |
| 2022-02-17 | $15.00 | $15.03 | $14.90 | $14.94 | $14.37 | 130,088 |
| 2022-02-16 | $14.98 | $15.15 | $14.96 | $15.03 | $14.45 | 304,607 |
| 2022-02-15 | $14.88 | $14.99 | $14.82 | $14.98 | $14.40 | 124,759 |
| 2022-02-14 | $14.98 | $15.09 | $14.83 | $14.90 | $14.33 | 229,976 |
| 2022-02-11 | $14.85 | $15.02 | $14.85 | $14.98 | $14.40 | 192,286 |
| 2022-02-10 | $14.90 | $15.00 | $14.80 | $14.82 | $14.25 | 173,178 |
| 2022-02-09 | $14.94 | $15.03 | $14.90 | $14.96 | $14.38 | 194,498 |
| 2022-02-08 | $15.07 | $15.10 | $14.82 | $14.91 | $14.34 | 268,364 |
| 2022-02-07 | $14.79 | $15.04 | $14.75 | $15.00 | $14.42 | 280,488 |
| 2022-02-04 | $14.72 | $14.92 | $14.47 | $14.79 | $14.22 | 364,997 |
| 2022-02-03 | $14.79 | $15.00 | $14.60 | $14.68 | $14.12 | 273,982 |
| 2022-02-02 | $15.06 | $15.06 | $14.85 | $14.99 | $14.41 | 176,425 |
| 2022-02-01 | $14.82 | $15.05 | $14.75 | $15.05 | $14.47 | 262,288 |
| 2022-01-31 | $14.76 | $14.99 | $14.76 | $14.83 | $14.26 | 432,980 |
| 2022-01-28 | $15.26 | $15.26 | $15.08 | $15.19 | $14.29 | 362,565 |
| 2022-01-27 | $15.14 | $15.31 | $15.08 | $15.18 | $14.28 | 255,624 |
| 2022-01-26 | $15.20 | $15.29 | $15.05 | $15.13 | $14.24 | 295,778 |
| 2022-01-25 | $14.83 | $15.27 | $14.73 | $15.26 | $14.36 | 299,409 |
| 2022-01-24 | $14.95 | $15.03 | $14.52 | $14.95 | $14.07 | 518,822 |
| 2022-01-21 | $15.15 | $15.26 | $14.95 | $15.04 | $14.15 | 368,642 |
| 2022-01-20 | $15.32 | $15.37 | $15.17 | $15.17 | $14.27 | 376,547 |
| 2022-01-19 | $15.55 | $15.57 | $15.20 | $15.31 | $14.41 | 335,348 |
| 2022-01-18 | $15.09 | $15.53 | $15.09 | $15.50 | $14.58 | 332,255 |
| 2022-01-14 | $15.33 | $15.44 | $15.23 | $15.32 | $14.42 | 233,922 |
| 2022-01-13 | $15.40 | $15.59 | $15.23 | $15.28 | $14.38 | 284,666 |
| 2022-01-12 | $15.54 | $15.54 | $15.30 | $15.46 | $14.55 | 208,791 |
| 2022-01-11 | $15.23 | $15.43 | $15.07 | $15.37 | $14.46 | 236,814 |
| 2022-01-10 | $15.40 | $15.44 | $15.16 | $15.28 | $14.38 | 326,212 |
| 2022-01-07 | $15.56 | $15.58 | $15.40 | $15.48 | $14.57 | 320,141 |
| 2022-01-06 | $15.40 | $15.56 | $15.28 | $15.44 | $14.53 | 256,073 |
| 2022-01-05 | $15.39 | $15.61 | $15.30 | $15.40 | $14.49 | 368,660 |
| 2022-01-04 | $15.17 | $15.45 | $15.12 | $15.26 | $14.36 | 371,558 |
| 2022-01-03 | $14.80 | $15.20 | $14.78 | $15.14 | $14.25 | 387,064 |
| 2021-12-31 | $14.59 | $14.81 | $14.58 | $14.65 | $13.78 | 256,591 |
| 2021-12-30 | $14.55 | $14.81 | $14.45 | $14.66 | $13.79 | 323,379 |
| 2021-12-29 | $14.56 | $14.64 | $14.46 | $14.54 | $13.68 | 305,392 |
| 2021-12-28 | $14.55 | $14.77 | $14.53 | $14.59 | $13.73 | 367,300 |
| 2021-12-27 | $14.17 | $14.53 | $14.13 | $14.50 | $13.64 | 317,907 |
| 2021-12-23 | $14.17 | $14.21 | $14.01 | $14.18 | $13.34 | 449,376 |
| 2021-12-22 | $14.02 | $14.14 | $13.92 | $14.04 | $13.21 | 436,366 |
| 2021-12-21 | $14.10 | $14.19 | $13.97 | $14.02 | $13.19 | 526,468 |
| 2021-12-20 | $14.00 | $14.12 | $13.83 | $14.10 | $13.27 | 495,628 |
| 2021-12-17 | $14.11 | $14.21 | $13.91 | $14.07 | $13.24 | 854,576 |
| 2021-12-16 | $14.42 | $14.42 | $14.16 | $14.17 | $13.33 | 435,105 |
| 2021-12-15 | $14.22 | $14.32 | $14.03 | $14.24 | $13.40 | 375,592 |
| 2021-12-14 | $14.45 | $14.51 | $14.20 | $14.31 | $13.46 | 371,461 |
| 2021-12-13 | $14.60 | $14.67 | $14.30 | $14.45 | $13.60 | 428,246 |
| 2021-12-10 | $14.63 | $14.83 | $14.57 | $14.67 | $13.80 | 246,757 |
| 2021-12-09 | $14.88 | $14.88 | $14.55 | $14.63 | $13.77 | 305,775 |
| 2021-12-08 | $14.90 | $15.00 | $14.79 | $14.82 | $13.94 | 300,968 |
| 2021-12-07 | $14.93 | $15.05 | $14.78 | $14.91 | $14.03 | 627,435 |
| 2021-12-06 | $14.77 | $15.07 | $14.76 | $14.91 | $14.03 | 245,668 |
| 2021-12-03 | $14.91 | $14.98 | $14.66 | $14.81 | $13.94 | 245,806 |
| 2021-12-02 | $14.58 | $14.98 | $14.58 | $14.91 | $14.03 | 289,451 |
| 2021-12-01 | $14.62 | $14.85 | $14.45 | $14.52 | $13.66 | 460,029 |
| 2021-11-30 | $14.79 | $14.80 | $14.38 | $14.44 | $13.59 | 505,645 |
| 2021-11-29 | $15.00 | $15.04 | $14.58 | $14.70 | $13.83 | 441,092 |
| 2021-11-26 | $14.99 | $15.01 | $14.47 | $14.75 | $13.88 | 683,374 |
| 2021-11-24 | $15.09 | $15.23 | $15.02 | $15.03 | $14.14 | 326,659 |
| 2021-11-23 | $15.00 | $15.26 | $15.00 | $15.11 | $14.22 | 397,866 |
| 2021-11-22 | $15.15 | $15.16 | $14.98 | $15.04 | $14.15 | 697,394 |
| 2021-11-19 | $15.16 | $15.16 | $15.00 | $15.00 | $14.11 | 485,384 |
| 2021-11-18 | $15.09 | $15.19 | $15.05 | $15.10 | $14.21 | 366,537 |
| 2021-11-17 | $15.09 | $15.16 | $14.97 | $15.08 | $14.19 | 287,880 |
| 2021-11-16 | $15.44 | $15.50 | $15.07 | $15.17 | $14.27 | 528,761 |
| 2021-11-15 | $15.45 | $15.67 | $15.41 | $15.44 | $14.53 | 291,835 |
| 2021-11-12 | $15.54 | $15.54 | $15.08 | $15.41 | $14.50 | 489,253 |
| 2021-11-11 | $15.34 | $15.69 | $15.34 | $15.48 | $14.57 | 464,824 |
| 2021-11-10 | $15.05 | $15.27 | $14.90 | $15.26 | $14.36 | 893,603 |
| 2021-11-09 | $15.43 | $15.73 | $14.95 | $14.98 | $14.10 | 616,907 |
| 2021-11-08 | $15.25 | $15.42 | $15.10 | $15.42 | $14.51 | 335,091 |
| 2021-11-05 | $15.11 | $15.26 | $15.03 | $15.12 | $14.23 | 264,954 |
| 2021-11-04 | $15.27 | $15.29 | $15.03 | $15.08 | $14.19 | 423,588 |
| 2021-11-03 | $15.45 | $15.58 | $15.25 | $15.26 | $14.36 | 400,694 |
| 2021-11-02 | $15.85 | $15.90 | $15.40 | $15.43 | $14.52 | 366,208 |
| 2021-11-01 | $15.94 | $15.95 | $15.67 | $15.87 | $14.93 | 572,851 |
| 2021-10-29 | $16.03 | $16.12 | $15.89 | $16.00 | $14.75 | 337,162 |
| 2021-10-28 | $16.08 | $16.15 | $15.95 | $16.05 | $14.80 | 374,020 |
| 2021-10-27 | $16.10 | $16.11 | $15.91 | $16.03 | $14.78 | 283,796 |
| 2021-10-26 | $16.00 | $16.09 | $15.89 | $16.07 | $14.82 | 342,312 |
| 2021-10-25 | $16.16 | $16.16 | $15.85 | $15.97 | $14.73 | 342,882 |
| 2021-10-22 | $16.10 | $16.10 | $15.91 | $16.04 | $14.79 | 269,285 |
| 2021-10-21 | $16.07 | $16.16 | $15.94 | $16.14 | $14.88 | 222,240 |
| 2021-10-20 | $16.10 | $16.14 | $15.95 | $15.97 | $14.73 | 312,644 |
| 2021-10-19 | $16.06 | $16.12 | $15.95 | $16.10 | $14.85 | 209,716 |
| 2021-10-18 | $15.84 | $16.06 | $15.80 | $16.01 | $14.76 | 223,830 |
| 2021-10-15 | $15.65 | $15.96 | $15.62 | $15.92 | $14.68 | 202,001 |
| 2021-10-14 | $15.65 | $15.65 | $15.51 | $15.60 | $14.38 | 217,888 |
| 2021-10-13 | $15.51 | $15.65 | $15.43 | $15.63 | $14.41 | 167,825 |
| 2021-10-12 | $15.55 | $15.65 | $15.50 | $15.56 | $14.35 | 178,376 |
| 2021-10-11 | $15.61 | $15.65 | $15.49 | $15.56 | $14.35 | 181,280 |
| 2021-10-08 | $15.44 | $15.64 | $15.42 | $15.60 | $14.38 | 164,411 |
| 2021-10-07 | $15.50 | $15.53 | $15.37 | $15.43 | $14.23 | 148,264 |
| 2021-10-06 | $15.55 | $15.55 | $15.25 | $15.41 | $14.21 | 134,637 |
| 2021-10-05 | $15.48 | $15.57 | $15.38 | $15.54 | $14.33 | 146,090 |
| 2021-10-04 | $15.60 | $15.60 | $15.26 | $15.41 | $14.21 | 212,645 |
| 2021-10-01 | $15.43 | $15.64 | $15.37 | $15.57 | $14.36 | 253,329 |
| 2021-09-30 | $15.48 | $15.52 | $15.10 | $15.35 | $14.15 | 164,647 |
| 2021-09-29 | $15.35 | $15.60 | $15.27 | $15.43 | $14.23 | 156,618 |
| 2021-09-28 | $15.50 | $15.57 | $15.25 | $15.35 | $14.15 | 204,349 |
| 2021-09-27 | $15.18 | $15.63 | $15.16 | $15.50 | $14.29 | 344,986 |
| 2021-09-24 | $15.13 | $15.24 | $15.00 | $15.18 | $14.00 | 156,949 |
| 2021-09-23 | $15.16 | $15.25 | $15.05 | $15.13 | $13.95 | 304,968 |
| 2021-09-22 | $15.24 | $15.24 | $15.02 | $15.13 | $13.95 | 209,574 |
| 2021-09-21 | $15.08 | $15.14 | $14.97 | $15.07 | $13.90 | 204,179 |
| 2021-09-20 | $15.25 | $15.25 | $15.00 | $15.10 | $13.92 | 329,950 |
| 2021-09-17 | $15.29 | $15.42 | $15.13 | $15.23 | $14.04 | 406,080 |
| 2021-09-16 | $15.22 | $15.33 | $15.05 | $15.30 | $14.11 | 129,705 |
| 2021-09-15 | $15.29 | $15.46 | $15.04 | $15.21 | $14.02 | 225,131 |
| 2021-09-14 | $15.17 | $15.37 | $15.03 | $15.17 | $13.99 | 337,790 |
| 2021-09-13 | $15.18 | $15.33 | $15.03 | $15.21 | $14.02 | 220,626 |
| 2021-09-10 | $15.55 | $15.55 | $15.03 | $15.20 | $14.02 | 337,405 |
| 2021-09-09 | $15.35 | $15.52 | $15.09 | $15.43 | $14.23 | 257,457 |
| 2021-09-08 | $15.43 | $15.60 | $15.29 | $15.33 | $14.14 | 190,726 |
| 2021-09-07 | $15.38 | $15.51 | $15.26 | $15.43 | $14.23 | 260,512 |
| 2021-09-03 | $15.18 | $15.41 | $15.18 | $15.34 | $14.14 | 91,717 |
| 2021-09-02 | $15.45 | $15.49 | $15.18 | $15.24 | $14.05 | 330,804 |
| 2021-09-01 | $15.34 | $15.40 | $15.20 | $15.40 | $14.20 | 181,915 |
| 2021-08-31 | $15.15 | $15.33 | $15.12 | $15.23 | $14.04 | 144,829 |
| 2021-08-30 | $15.20 | $15.29 | $15.12 | $15.22 | $14.03 | 98,909 |
| 2021-08-27 | $15.15 | $15.39 | $15.11 | $15.18 | $14.00 | 123,463 |
| 2021-08-26 | $15.25 | $15.29 | $15.08 | $15.15 | $13.97 | 158,120 |
| 2021-08-25 | $15.24 | $15.49 | $15.20 | $15.33 | $14.14 | 148,540 |
| 2021-08-24 | $15.50 | $15.60 | $15.23 | $15.23 | $14.04 | 172,801 |
| 2021-08-23 | $15.25 | $15.55 | $15.24 | $15.42 | $14.22 | 264,840 |
| 2021-08-20 | $15.30 | $15.38 | $15.10 | $15.14 | $13.96 | 195,388 |
| 2021-08-19 | $15.25 | $15.30 | $15.10 | $15.25 | $14.06 | 361,536 |
| 2021-08-18 | $15.39 | $15.53 | $15.22 | $15.25 | $14.06 | 296,564 |
| 2021-08-17 | $15.31 | $15.47 | $15.21 | $15.39 | $14.19 | 175,787 |
| 2021-08-16 | $15.60 | $15.61 | $15.39 | $15.43 | $14.23 | 251,023 |
| 2021-08-13 | $15.73 | $15.76 | $15.56 | $15.60 | $14.38 | 199,106 |
| 2021-08-12 | $15.92 | $16.00 | $15.71 | $15.79 | $14.56 | 171,872 |
| 2021-08-11 | $15.96 | $16.08 | $15.80 | $15.96 | $14.72 | 229,027 |
| 2021-08-10 | $15.80 | $15.98 | $15.65 | $15.90 | $14.66 | 293,537 |
| 2021-08-09 | $15.80 | $15.80 | $15.53 | $15.71 | $14.49 | 206,126 |
| 2021-08-06 | $15.62 | $15.93 | $15.44 | $15.78 | $14.55 | 304,660 |
| 2021-08-05 | $15.30 | $15.73 | $15.30 | $15.53 | $14.32 | 312,321 |
| 2021-08-04 | $15.80 | $15.80 | $15.34 | $15.35 | $14.15 | 382,193 |
| 2021-08-03 | $15.93 | $15.93 | $15.62 | $15.80 | $14.57 | 324,034 |
| 2021-08-02 | $15.82 | $16.02 | $15.78 | $15.90 | $14.66 | 463,565 |
| 2021-07-30 | $16.20 | $16.28 | $16.12 | $16.18 | $14.62 | 650,723 |
| 2021-07-29 | $16.32 | $16.39 | $16.05 | $16.17 | $14.61 | 613,754 |
| 2021-07-28 | $16.00 | $16.31 | $15.93 | $16.31 | $14.74 | 668,099 |
| 2021-07-27 | $15.79 | $15.93 | $15.64 | $15.90 | $14.37 | 340,158 |
| 2021-07-26 | $15.51 | $15.74 | $15.51 | $15.65 | $14.14 | 275,212 |
| 2021-07-23 | $15.60 | $15.83 | $15.40 | $15.50 | $14.01 | 580,291 |
| 2021-07-22 | $15.55 | $15.55 | $15.30 | $15.53 | $14.03 | 836,115 |
| 2021-07-21 | $15.31 | $15.41 | $15.15 | $15.18 | $13.72 | 263,444 |
| 2021-07-20 | $15.48 | $15.65 | $15.27 | $15.31 | $13.83 | 294,142 |
| 2021-07-19 | $15.18 | $15.41 | $14.74 | $15.39 | $13.91 | 661,262 |
| 2021-07-16 | $15.37 | $15.44 | $15.25 | $15.32 | $13.84 | 117,673 |
| 2021-07-15 | $15.17 | $15.34 | $15.15 | $15.26 | $13.79 | 273,994 |
| 2021-07-14 | $15.56 | $15.60 | $15.18 | $15.21 | $13.74 | 331,504 |
| 2021-07-13 | $15.66 | $15.76 | $15.55 | $15.57 | $14.07 | 171,689 |
| 2021-07-12 | $15.84 | $15.88 | $15.71 | $15.78 | $14.26 | 113,739 |
| 2021-07-09 | $15.77 | $15.90 | $15.64 | $15.84 | $14.31 | 241,207 |
| 2021-07-08 | $15.77 | $15.84 | $15.56 | $15.67 | $14.16 | 193,643 |
| 2021-07-07 | $15.90 | $15.92 | $15.71 | $15.88 | $14.35 | 204,272 |
| 2021-07-06 | $15.61 | $16.07 | $15.59 | $15.96 | $14.42 | 506,726 |
| 2021-07-02 | $15.42 | $15.75 | $15.35 | $15.74 | $14.22 | 257,960 |
| 2021-07-01 | $15.49 | $15.60 | $15.39 | $15.45 | $13.96 | 338,966 |
| 2021-06-30 | $15.35 | $15.68 | $15.32 | $15.34 | $13.86 | 445,303 |
| 2021-06-29 | $15.24 | $15.51 | $15.24 | $15.41 | $13.92 | 349,522 |
| 2021-06-28 | $15.04 | $15.34 | $14.97 | $15.10 | $13.64 | 488,219 |
| 2021-06-25 | $15.25 | $15.35 | $15.02 | $15.05 | $13.60 | 188,650 |
| 2021-06-24 | $15.27 | $15.43 | $15.15 | $15.19 | $13.73 | 153,368 |
| 2021-06-23 | $15.40 | $15.48 | $15.26 | $15.26 | $13.79 | 132,805 |
| 2021-06-22 | $15.20 | $15.43 | $15.20 | $15.37 | $13.89 | 462,300 |
| 2021-06-21 | $15.17 | $15.30 | $15.02 | $15.30 | $13.82 | 203,727 |
| 2021-06-18 | $15.24 | $15.34 | $15.00 | $15.07 | $13.62 | 611,985 |
| 2021-06-17 | $15.49 | $15.49 | $15.12 | $15.24 | $13.77 | 201,199 |
| 2021-06-16 | $15.65 | $15.68 | $15.41 | $15.41 | $13.92 | 210,980 |
| 2021-06-15 | $15.40 | $15.67 | $15.35 | $15.65 | $14.14 | 428,320 |
| 2021-06-14 | $15.40 | $15.45 | $15.26 | $15.34 | $13.86 | 285,473 |
| 2021-06-11 | $15.22 | $15.40 | $15.17 | $15.38 | $13.90 | 323,389 |
| 2021-06-10 | $15.25 | $15.32 | $15.16 | $15.20 | $13.73 | 240,794 |
| 2021-06-09 | $15.20 | $15.31 | $15.07 | $15.23 | $13.76 | 338,535 |
| 2021-06-08 | $15.15 | $15.23 | $15.05 | $15.18 | $13.72 | 261,067 |
| 2021-06-07 | $15.14 | $15.23 | $15.00 | $15.15 | $13.69 | 410,767 |
| 2021-06-04 | $14.89 | $15.08 | $14.88 | $15.05 | $13.60 | 160,281 |
| 2021-06-03 | $15.06 | $15.15 | $14.85 | $14.86 | $13.43 | 191,403 |
| 2021-06-02 | $14.97 | $15.18 | $14.88 | $15.05 | $13.60 | 429,624 |
| 2021-06-01 | $14.77 | $14.94 | $14.66 | $14.92 | $13.48 | 418,415 |
| 2021-05-28 | $14.79 | $14.79 | $14.66 | $14.70 | $13.28 | 166,964 |
| 2021-05-27 | $14.74 | $14.83 | $14.71 | $14.78 | $13.36 | 164,817 |
| 2021-05-26 | $14.70 | $14.88 | $14.70 | $14.74 | $13.32 | 182,416 |
| 2021-05-25 | $14.80 | $14.86 | $14.70 | $14.72 | $13.30 | 211,305 |
| 2021-05-24 | $14.83 | $14.88 | $14.70 | $14.79 | $13.36 | 236,483 |
| 2021-05-21 | $14.84 | $14.91 | $14.61 | $14.67 | $13.26 | 278,346 |
| 2021-05-20 | $14.66 | $14.79 | $14.55 | $14.75 | $13.33 | 117,963 |
| 2021-05-19 | $14.58 | $14.65 | $14.41 | $14.64 | $13.23 | 222,034 |
| 2021-05-18 | $14.75 | $14.79 | $14.58 | $14.64 | $13.23 | 244,541 |
| 2021-05-17 | $14.76 | $14.90 | $14.65 | $14.83 | $13.40 | 245,066 |
| 2021-05-14 | $14.65 | $14.90 | $14.57 | $14.87 | $13.44 | 250,006 |
| 2021-05-13 | $14.46 | $14.67 | $14.13 | $14.65 | $13.24 | 597,963 |
| 2021-05-12 | $14.66 | $14.77 | $14.47 | $14.55 | $13.15 | 329,256 |
| 2021-05-11 | $14.85 | $14.87 | $14.69 | $14.71 | $13.29 | 362,064 |
| 2021-05-10 | $14.84 | $14.90 | $14.74 | $14.80 | $13.37 | 788,052 |
| 2021-05-07 | $14.65 | $14.83 | $14.62 | $14.71 | $13.29 | 428,724 |
| 2021-05-06 | $14.86 | $14.90 | $14.50 | $14.68 | $13.26 | 979,147 |
| 2021-05-05 | $14.80 | $14.86 | $14.55 | $14.57 | $13.17 | 386,100 |
| 2021-05-04 | $14.98 | $14.98 | $14.68 | $14.80 | $13.37 | 224,112 |
| 2021-05-03 | $14.86 | $14.98 | $14.84 | $14.90 | $13.46 | 193,440 |
| 2021-04-30 | $15.39 | $15.39 | $15.18 | $15.20 | $13.46 | 448,159 |
| 2021-04-29 | $15.35 | $15.42 | $15.14 | $15.38 | $13.62 | 369,411 |
| 2021-04-28 | $14.91 | $15.25 | $14.87 | $15.17 | $13.44 | 382,645 |
| 2021-04-27 | $14.66 | $14.90 | $14.60 | $14.85 | $13.15 | 251,552 |
| 2021-04-26 | $14.65 | $14.79 | $14.35 | $14.50 | $12.84 | 672,857 |
| 2021-04-23 | $14.79 | $14.79 | $14.56 | $14.60 | $12.93 | 295,828 |
| 2021-04-22 | $14.80 | $14.87 | $14.66 | $14.70 | $13.02 | 250,480 |
| 2021-04-21 | $14.84 | $14.86 | $14.71 | $14.77 | $13.08 | 731,493 |
| 2021-04-20 | $14.77 | $14.84 | $14.72 | $14.76 | $13.07 | 267,151 |
| 2021-04-19 | $15.00 | $15.04 | $14.74 | $14.79 | $13.10 | 1,283,913 |
| 2021-04-16 | $15.06 | $15.15 | $14.98 | $14.98 | $13.27 | 308,989 |
| 2021-04-15 | $15.00 | $15.17 | $15.00 | $15.04 | $13.32 | 202,376 |
| 2021-04-14 | $15.00 | $15.19 | $14.96 | $15.04 | $13.32 | 429,314 |
| 2021-04-13 | $15.04 | $15.25 | $15.01 | $15.08 | $13.36 | 532,076 |
| 2021-04-12 | $15.00 | $15.14 | $14.97 | $15.11 | $13.38 | 679,503 |
| 2021-04-09 | $15.00 | $15.06 | $14.97 | $15.02 | $13.30 | 227,200 |
| 2021-04-08 | $15.02 | $15.09 | $14.94 | $15.00 | $13.29 | 268,254 |
| 2021-04-07 | $15.00 | $15.10 | $14.90 | $15.03 | $13.31 | 456,733 |
| 2021-04-06 | $15.04 | $15.08 | $14.95 | $15.00 | $13.29 | 445,703 |
| 2021-04-05 | $15.07 | $15.10 | $14.88 | $14.95 | $13.24 | 417,976 |
| 2021-04-01 | $14.86 | $15.23 | $14.60 | $15.03 | $13.31 | 570,434 |
| 2021-03-31 | $14.96 | $15.05 | $14.76 | $14.82 | $13.13 | 641,115 |
| 2021-03-30 | $15.05 | $15.05 | $14.91 | $15.00 | $13.29 | 183,997 |
| 2021-03-29 | $15.10 | $15.20 | $14.90 | $15.05 | $13.33 | 552,356 |
| 2021-03-26 | $15.01 | $15.19 | $14.85 | $15.06 | $13.34 | 281,626 |
| 2021-03-25 | $14.91 | $15.10 | $14.81 | $14.85 | $13.15 | 365,819 |
| 2021-03-24 | $15.09 | $15.26 | $14.93 | $14.93 | $13.22 | 364,100 |
| 2021-03-23 | $15.05 | $15.25 | $15.00 | $15.00 | $13.29 | 242,752 |
| 2021-03-22 | $15.45 | $15.58 | $15.08 | $15.10 | $13.37 | 214,469 |
| 2021-03-19 | $15.21 | $15.55 | $15.12 | $15.39 | $13.63 | 500,231 |
| 2021-03-18 | $15.51 | $15.77 | $15.28 | $15.29 | $13.54 | 218,895 |
| 2021-03-17 | $15.64 | $15.78 | $15.40 | $15.45 | $13.68 | 550,214 |
| 2021-03-16 | $15.43 | $15.69 | $15.25 | $15.58 | $13.80 | 362,459 |
| 2021-03-15 | $15.15 | $15.74 | $15.15 | $15.49 | $13.72 | 321,564 |
| 2021-03-12 | $14.99 | $15.20 | $14.97 | $15.16 | $13.43 | 182,989 |
| 2021-03-11 | $15.37 | $15.40 | $14.97 | $15.01 | $13.30 | 289,025 |
| 2021-03-10 | $14.74 | $15.39 | $14.71 | $15.22 | $13.48 | 340,496 |
| 2021-03-09 | $14.90 | $15.01 | $14.75 | $14.75 | $13.06 | 327,933 |
| 2021-03-08 | $15.00 | $15.18 | $14.88 | $14.88 | $13.18 | 458,464 |
| 2021-03-05 | $15.16 | $15.16 | $14.89 | $14.95 | $13.24 | 363,036 |
| 2021-03-04 | $15.08 | $15.21 | $14.91 | $15.16 | $13.43 | 371,980 |
| 2021-03-03 | $15.05 | $15.20 | $14.95 | $15.12 | $13.39 | 241,242 |
| 2021-03-02 | $14.94 | $15.24 | $14.94 | $15.05 | $13.33 | 329,217 |
| 2021-03-01 | $14.99 | $15.24 | $14.91 | $15.06 | $13.34 | 464,034 |
| 2021-02-26 | $14.95 | $15.11 | $14.94 | $14.96 | $13.25 | 533,100 |
| 2021-02-25 | $14.99 | $15.19 | $14.86 | $14.98 | $13.27 | 412,053 |
| 2021-02-24 | $15.00 | $15.34 | $15.00 | $15.00 | $13.29 | 385,214 |
| 2021-02-23 | $15.02 | $15.25 | $14.90 | $15.04 | $13.32 | 293,285 |
| 2021-02-22 | $15.21 | $15.32 | $15.02 | $15.12 | $13.39 | 294,122 |
| 2021-02-19 | $15.39 | $15.52 | $15.10 | $15.16 | $13.43 | 227,866 |
| 2021-02-18 | $15.75 | $15.80 | $15.28 | $15.29 | $13.54 | 363,950 |
| 2021-02-17 | $15.98 | $16.05 | $15.55 | $15.87 | $14.06 | 331,977 |
| 2021-02-16 | $15.55 | $16.07 | $15.55 | $15.93 | $14.11 | 500,943 |
| 2021-02-12 | $15.67 | $15.84 | $15.30 | $15.54 | $13.76 | 249,016 |
| 2021-02-11 | $15.41 | $15.53 | $15.03 | $15.53 | $13.76 | 284,400 |
| 2021-02-10 | $15.22 | $15.41 | $15.19 | $15.26 | $13.52 | 160,125 |
| 2021-02-09 | $15.19 | $15.39 | $15.01 | $15.28 | $13.53 | 349,597 |
| 2021-02-08 | $15.00 | $15.30 | $14.90 | $15.11 | $13.38 | 368,657 |
| 2021-02-05 | $14.82 | $15.13 | $14.81 | $14.91 | $13.21 | 422,154 |
| 2021-02-04 | $15.06 | $15.36 | $14.78 | $15.02 | $13.30 | 658,226 |
| 2021-02-03 | $15.50 | $15.70 | $14.95 | $15.31 | $13.56 | 355,126 |
| 2021-02-02 | $16.40 | $16.45 | $15.14 | $15.21 | $13.47 | 786,603 |
| 2021-02-01 | $15.10 | $16.24 | $15.10 | $16.20 | $14.35 | 1,042,297 |
| 2021-01-29 | $15.07 | $15.40 | $15.00 | $15.35 | $13.35 | 318,357 |
| 2021-01-28 | $15.09 | $15.15 | $14.69 | $15.06 | $13.10 | 263,870 |
| 2021-01-27 | $14.89 | $15.40 | $14.82 | $15.00 | $13.04 | 294,259 |
| 2021-01-26 | $15.16 | $15.35 | $14.90 | $14.98 | $13.03 | 280,575 |
| 2021-01-25 | $15.09 | $15.20 | $14.95 | $15.18 | $13.20 | 231,015 |
| 2021-01-22 | $15.23 | $15.23 | $14.95 | $15.19 | $13.21 | 210,489 |
| 2021-01-21 | $15.21 | $15.37 | $14.83 | $15.23 | $13.24 | 245,556 |
| 2021-01-20 | $15.32 | $15.50 | $15.11 | $15.21 | $13.23 | 150,967 |
| 2021-01-19 | $15.56 | $15.62 | $15.21 | $15.32 | $13.32 | 354,815 |
| 2021-01-15 | $15.05 | $15.61 | $14.92 | $15.45 | $13.44 | 230,417 |
| 2021-01-14 | $14.89 | $15.14 | $14.86 | $15.13 | $13.16 | 262,642 |
| 2021-01-13 | $14.74 | $15.00 | $14.65 | $14.87 | $12.93 | 210,567 |
| 2021-01-12 | $14.60 | $14.81 | $14.60 | $14.65 | $12.74 | 226,671 |
| 2021-01-11 | $14.73 | $14.77 | $14.30 | $14.68 | $12.77 | 204,369 |
| 2021-01-08 | $14.90 | $14.97 | $14.39 | $14.74 | $12.82 | 320,713 |
| 2021-01-07 | $15.04 | $15.06 | $14.62 | $14.90 | $12.96 | 330,821 |
| 2021-01-06 | $14.63 | $15.17 | $14.57 | $14.95 | $13.00 | 327,778 |
| 2021-01-05 | $14.58 | $14.88 | $14.56 | $14.63 | $12.72 | 368,316 |
| 2021-01-04 | $14.90 | $15.00 | $14.52 | $14.58 | $12.68 | 206,232 |
| 2020-12-31 | $14.17 | $14.94 | $14.15 | $14.86 | $12.92 | 469,496 |
| 2020-12-30 | $14.07 | $14.45 | $14.06 | $14.26 | $12.40 | 349,224 |
| 2020-12-29 | $14.13 | $14.46 | $14.08 | $14.17 | $12.32 | 400,451 |
| 2020-12-28 | $14.53 | $14.80 | $14.08 | $14.22 | $12.37 | 444,205 |
| 2020-12-24 | $14.70 | $14.77 | $14.47 | $14.57 | $12.67 | 130,656 |
| 2020-12-23 | $14.85 | $15.00 | $14.55 | $14.69 | $12.78 | 280,988 |
| 2020-12-22 | $14.83 | $15.06 | $14.60 | $14.90 | $12.96 | 355,418 |
| 2020-12-21 | $15.20 | $15.25 | $14.75 | $14.85 | $12.91 | 285,819 |
| 2020-12-18 | $15.21 | $15.61 | $15.15 | $15.28 | $13.29 | 403,556 |
| 2020-12-17 | $15.32 | $15.57 | $15.19 | $15.25 | $13.26 | 530,898 |
| 2020-12-16 | $15.43 | $15.54 | $15.27 | $15.33 | $13.33 | 272,030 |
| 2020-12-15 | $15.25 | $15.60 | $15.25 | $15.49 | $13.47 | 346,410 |
| 2020-12-14 | $15.52 | $15.75 | $15.16 | $15.25 | $13.26 | 432,001 |
| 2020-12-11 | $15.46 | $15.85 | $15.43 | $15.48 | $13.46 | 254,560 |
| 2020-12-10 | $15.37 | $15.58 | $15.24 | $15.45 | $13.44 | 333,219 |
| 2020-12-09 | $15.13 | $15.43 | $15.08 | $15.22 | $13.24 | 274,908 |
| 2020-12-08 | $15.14 | $15.49 | $15.07 | $15.10 | $13.13 | 265,534 |
| 2020-12-07 | $15.52 | $15.65 | $15.15 | $15.25 | $13.26 | 324,215 |
| 2020-12-04 | $15.31 | $15.78 | $15.31 | $15.59 | $13.56 | 275,869 |
| 2020-12-03 | $15.38 | $15.65 | $15.21 | $15.43 | $13.42 | 237,220 |
| 2020-12-02 | $15.18 | $15.68 | $15.10 | $15.43 | $13.42 | 323,692 |
| 2020-12-01 | $15.35 | $15.76 | $15.07 | $15.20 | $13.22 | 346,588 |
| 2020-11-30 | $15.96 | $15.96 | $15.28 | $15.32 | $13.32 | 487,308 |
| 2020-11-27 | $15.85 | $16.22 | $15.73 | $16.01 | $13.92 | 164,945 |
| 2020-11-25 | $16.01 | $16.20 | $15.64 | $15.93 | $13.85 | 247,988 |
| 2020-11-24 | $16.03 | $16.27 | $15.83 | $16.20 | $14.09 | 269,335 |
| 2020-11-23 | $16.00 | $16.31 | $15.79 | $16.03 | $13.94 | 269,386 |
| 2020-11-20 | $16.04 | $16.20 | $15.80 | $15.95 | $13.87 | 290,377 |
| 2020-11-19 | $16.10 | $16.46 | $16.00 | $16.22 | $14.11 | 181,553 |
| 2020-11-18 | $16.38 | $16.74 | $16.17 | $16.30 | $14.18 | 343,380 |
| 2020-11-17 | $16.81 | $16.99 | $16.48 | $16.59 | $14.43 | 322,521 |
| 2020-11-16 | $16.63 | $17.19 | $16.52 | $16.80 | $14.61 | 359,109 |
| 2020-11-13 | $17.59 | $17.59 | $16.25 | $16.58 | $14.42 | 552,979 |
| 2020-11-12 | $16.20 | $17.74 | $15.56 | $17.58 | $15.29 | 1,633,509 |
| 2020-11-11 | $17.01 | $17.08 | $16.30 | $16.66 | $14.49 | 645,344 |
| 2020-11-10 | $16.19 | $17.32 | $15.69 | $17.13 | $14.90 | 478,036 |
| 2020-11-09 | $15.80 | $16.35 | $15.54 | $15.95 | $13.87 | 449,213 |
| 2020-11-06 | $15.57 | $15.91 | $15.28 | $15.41 | $13.40 | 249,800 |
| 2020-11-05 | $14.93 | $15.74 | $14.93 | $15.54 | $13.51 | 408,384 |
| 2020-11-04 | $15.78 | $15.95 | $14.92 | $15.01 | $13.05 | 447,857 |
| 2020-11-03 | $16.44 | $16.45 | $15.72 | $15.76 | $13.71 | 323,759 |
| 2020-11-02 | $16.26 | $16.41 | $16.15 | $16.28 | $14.16 | 338,919 |
| 2020-10-30 | $16.89 | $17.21 | $16.20 | $16.44 | $14.04 | 387,741 |
| 2020-10-29 | $16.69 | $17.08 | $16.37 | $17.03 | $14.54 | 218,550 |
| 2020-10-28 | $17.03 | $17.22 | $16.67 | $16.87 | $14.41 | 213,872 |
| 2020-10-27 | $17.84 | $17.84 | $16.82 | $17.39 | $14.85 | 380,572 |
| 2020-10-26 | $18.05 | $18.10 | $17.55 | $17.93 | $15.31 | 270,621 |
| 2020-10-23 | $17.72 | $18.18 | $17.54 | $18.10 | $15.46 | 313,995 |
| 2020-10-22 | $16.75 | $17.61 | $16.72 | $17.52 | $14.96 | 364,859 |
| 2020-10-21 | $16.39 | $16.88 | $15.65 | $16.73 | $14.29 | 709,760 |
| 2020-10-20 | $16.29 | $16.57 | $15.87 | $16.03 | $13.69 | 205,504 |
| 2020-10-19 | $16.53 | $16.91 | $16.01 | $16.07 | $13.72 | 356,285 |
| 2020-10-16 | $17.18 | $17.27 | $16.47 | $16.49 | $14.08 | 353,719 |
| 2020-10-15 | $17.23 | $17.59 | $16.92 | $17.27 | $14.75 | 160,971 |
| 2020-10-14 | $17.57 | $17.81 | $17.29 | $17.37 | $14.83 | 142,475 |
| 2020-10-13 | $17.30 | $17.52 | $16.91 | $17.45 | $14.90 | 250,718 |
| 2020-10-12 | $16.95 | $17.50 | $16.67 | $17.42 | $14.88 | 415,192 |
| 2020-10-09 | $17.99 | $18.07 | $16.83 | $17.11 | $14.61 | 474,778 |
| 2020-10-08 | $17.68 | $18.04 | $17.44 | $17.85 | $15.24 | 390,556 |
| 2020-10-07 | $17.04 | $17.93 | $17.03 | $17.58 | $15.01 | 652,747 |
| 2020-10-06 | $16.33 | $17.22 | $16.28 | $16.91 | $14.44 | 589,341 |
| 2020-10-05 | $16.44 | $16.44 | $15.90 | $16.40 | $14.00 | 364,463 |
| 2020-10-02 | $15.69 | $16.40 | $15.56 | $16.23 | $13.86 | 298,859 |
| 2020-10-01 | $16.28 | $16.33 | $15.72 | $16.11 | $13.76 | 305,388 |
| 2020-09-30 | $15.63 | $16.32 | $15.63 | $16.28 | $13.90 | 564,775 |
| 2020-09-29 | $14.98 | $15.83 | $14.90 | $15.74 | $13.44 | 585,724 |
| 2020-09-28 | $15.00 | $15.17 | $14.62 | $15.00 | $12.81 | 397,200 |
| 2020-09-25 | $14.30 | $14.95 | $14.17 | $14.81 | $12.65 | 434,743 |
| 2020-09-24 | $14.45 | $14.97 | $14.13 | $14.38 | $12.28 | 460,097 |
| 2020-09-23 | $15.41 | $15.48 | $14.35 | $14.45 | $12.34 | 587,784 |
| 2020-09-22 | $13.97 | $15.26 | $13.95 | $15.18 | $12.96 | 1,157,217 |
| 2020-09-21 | $13.99 | $14.09 | $13.64 | $14.02 | $11.97 | 455,007 |
| 2020-09-18 | $13.83 | $14.21 | $13.73 | $14.03 | $11.98 | 517,787 |
| 2020-09-17 | $13.47 | $13.94 | $13.44 | $13.78 | $11.77 | 487,179 |
| 2020-09-16 | $13.56 | $13.83 | $13.56 | $13.58 | $11.60 | 251,578 |
| 2020-09-15 | $13.32 | $13.93 | $13.32 | $13.55 | $11.57 | 302,596 |
| 2020-09-14 | $13.28 | $13.49 | $13.16 | $13.41 | $11.45 | 246,896 |
| 2020-09-11 | $13.43 | $13.67 | $13.24 | $13.30 | $11.36 | 305,652 |
| 2020-09-10 | $13.12 | $13.52 | $13.11 | $13.31 | $11.37 | 345,455 |
| 2020-09-09 | $13.02 | $13.27 | $12.93 | $13.06 | $11.15 | 350,190 |
| 2020-09-08 | $12.83 | $13.14 | $12.77 | $12.94 | $11.05 | 345,195 |
| 2020-09-04 | $13.44 | $13.45 | $12.71 | $12.90 | $11.02 | 215,029 |
| 2020-09-03 | $13.35 | $13.60 | $13.32 | $13.36 | $11.41 | 587,223 |
| 2020-09-02 | $12.89 | $13.44 | $12.84 | $13.34 | $11.39 | 470,162 |
| 2020-09-01 | $12.61 | $13.25 | $12.60 | $13.22 | $11.29 | 448,308 |
| 2020-08-31 | $12.99 | $12.99 | $12.51 | $12.75 | $10.89 | 792,423 |
| 2020-08-28 | $12.71 | $12.98 | $12.55 | $12.91 | $11.02 | 366,944 |
| 2020-08-27 | $12.85 | $13.10 | $12.56 | $12.69 | $10.84 | 369,348 |
| 2020-08-26 | $13.01 | $13.12 | $12.65 | $12.69 | $10.84 | 423,060 |
| 2020-08-25 | $12.76 | $13.24 | $12.76 | $13.12 | $11.20 | 266,976 |
| 2020-08-24 | $12.77 | $13.09 | $12.60 | $12.76 | $10.90 | 427,689 |
| 2020-08-21 | $13.17 | $13.23 | $12.81 | $12.85 | $10.97 | 205,259 |
| 2020-08-20 | $13.10 | $13.28 | $12.89 | $13.12 | $11.20 | 258,104 |
| 2020-08-19 | $13.13 | $13.54 | $13.03 | $13.25 | $11.31 | 264,713 |
| 2020-08-18 | $13.25 | $13.26 | $13.01 | $13.01 | $11.11 | 254,497 |
| 2020-08-17 | $13.62 | $13.69 | $13.13 | $13.27 | $11.33 | 283,328 |
| 2020-08-14 | $13.50 | $13.87 | $13.46 | $13.72 | $11.72 | 114,626 |
| 2020-08-13 | $13.56 | $13.71 | $13.43 | $13.57 | $11.59 | 131,708 |
| 2020-08-12 | $13.74 | $14.34 | $13.52 | $13.64 | $11.65 | 242,352 |
| 2020-08-11 | $14.63 | $14.70 | $13.66 | $13.72 | $11.72 | 511,257 |
| 2020-08-10 | $14.02 | $14.49 | $14.02 | $14.31 | $12.22 | 504,757 |
| 2020-08-07 | $13.68 | $14.28 | $13.55 | $14.02 | $11.97 | 516,290 |
| 2020-08-06 | $12.70 | $13.59 | $12.68 | $13.55 | $11.57 | 432,921 |
| 2020-08-05 | $12.71 | $12.79 | $12.53 | $12.58 | $10.74 | 235,911 |
| 2020-08-04 | $12.56 | $12.74 | $12.50 | $12.74 | $10.88 | 287,700 |
| 2020-08-03 | $13.00 | $13.06 | $12.54 | $12.66 | $10.81 | 311,407 |
| 2020-07-31 | $12.96 | $13.47 | $12.96 | $13.26 | $11.06 | 278,739 |
| 2020-07-30 | $13.06 | $13.19 | $12.92 | $13.06 | $10.89 | 184,063 |
| 2020-07-29 | $12.91 | $13.26 | $12.83 | $13.26 | $11.06 | 230,445 |
| 2020-07-28 | $13.20 | $13.33 | $12.90 | $12.98 | $10.83 | 410,260 |
| 2020-07-27 | $13.61 | $13.74 | $13.16 | $13.30 | $11.09 | 290,592 |
| 2020-07-24 | $13.49 | $13.97 | $13.48 | $13.61 | $11.35 | 315,798 |
| 2020-07-23 | $14.05 | $14.40 | $13.31 | $13.48 | $11.24 | 1,250,511 |
| 2020-07-22 | $14.67 | $15.04 | $14.50 | $14.91 | $12.44 | 226,853 |
| 2020-07-21 | $14.30 | $14.93 | $14.29 | $14.67 | $12.24 | 221,731 |
| 2020-07-20 | $14.18 | $14.50 | $14.04 | $14.29 | $11.92 | 174,907 |
| 2020-07-17 | $14.67 | $14.88 | $14.29 | $14.32 | $11.94 | 179,132 |
| 2020-07-16 | $14.31 | $14.78 | $14.31 | $14.67 | $12.24 | 183,524 |
| 2020-07-15 | $14.11 | $14.60 | $14.11 | $14.47 | $12.07 | 375,086 |
| 2020-07-14 | $14.14 | $14.29 | $14.01 | $14.10 | $11.76 | 365,872 |
| 2020-07-13 | $14.04 | $14.37 | $13.93 | $14.17 | $11.82 | 368,985 |
| 2020-07-10 | $13.51 | $14.10 | $13.51 | $14.09 | $11.75 | 118,115 |
| 2020-07-09 | $13.88 | $13.98 | $13.52 | $13.63 | $11.37 | 226,016 |
| 2020-07-08 | $13.95 | $14.21 | $13.83 | $13.95 | $11.64 | 155,007 |
| 2020-07-07 | $14.18 | $14.32 | $13.98 | $14.07 | $11.74 | 127,484 |
| 2020-07-06 | $14.51 | $14.77 | $14.15 | $14.31 | $11.94 | 182,899 |
| 2020-07-02 | $14.06 | $14.30 | $13.86 | $14.28 | $11.91 | 200,004 |
| 2020-07-01 | $14.19 | $14.49 | $13.93 | $13.94 | $11.63 | 134,842 |
| 2020-06-30 | $14.05 | $14.44 | $13.98 | $14.30 | $11.93 | 188,569 |
| 2020-06-29 | $14.11 | $14.38 | $13.96 | $14.04 | $11.71 | 254,594 |
| 2020-06-26 | $14.57 | $14.58 | $14.01 | $14.08 | $11.74 | 150,153 |
| 2020-06-25 | $14.20 | $14.72 | $13.97 | $14.43 | $12.04 | 268,710 |
| 2020-06-24 | $14.31 | $14.44 | $13.91 | $14.20 | $11.84 | 228,258 |
| 2020-06-23 | $15.01 | $15.22 | $14.46 | $14.47 | $12.07 | 333,996 |
| 2020-06-22 | $16.21 | $16.21 | $14.93 | $15.06 | $12.56 | 557,295 |
| 2020-06-19 | $16.17 | $17.18 | $16.01 | $16.32 | $13.61 | 978,088 |
| 2020-06-18 | $15.51 | $16.21 | $15.50 | $16.17 | $13.49 | 243,145 |
| 2020-06-17 | $15.57 | $15.83 | $15.37 | $15.51 | $12.94 | 207,793 |
| 2020-06-16 | $15.53 | $15.78 | $15.27 | $15.57 | $12.99 | 247,239 |
| 2020-06-15 | $14.29 | $15.44 | $14.15 | $15.23 | $12.70 | 286,252 |
| 2020-06-12 | $14.94 | $14.94 | $14.16 | $14.60 | $12.18 | 219,138 |
| 2020-06-11 | $14.13 | $14.63 | $13.90 | $14.03 | $11.70 | 314,108 |
| 2020-06-10 | $15.77 | $15.86 | $14.92 | $15.08 | $12.58 | 371,161 |
| 2020-06-09 | $16.68 | $16.68 | $15.41 | $15.61 | $13.02 | 363,134 |
| 2020-06-08 | $15.76 | $16.87 | $15.76 | $16.85 | $14.06 | 382,037 |
| 2020-06-05 | $15.20 | $15.78 | $15.20 | $15.66 | $13.06 | 288,455 |
| 2020-06-04 | $14.86 | $15.13 | $14.86 | $14.99 | $12.50 | 114,825 |
| 2020-06-03 | $14.80 | $15.33 | $14.80 | $15.09 | $12.59 | 259,547 |
| 2020-06-02 | $14.75 | $14.89 | $14.56 | $14.70 | $12.26 | 273,806 |
| 2020-06-01 | $14.68 | $14.83 | $14.43 | $14.74 | $12.30 | 326,403 |
| 2020-05-29 | $14.74 | $15.25 | $14.55 | $14.59 | $12.17 | 737,502 |
| 2020-05-28 | $14.85 | $15.10 | $14.67 | $14.71 | $12.27 | 310,265 |
| 2020-05-27 | $14.96 | $15.01 | $14.58 | $14.85 | $12.39 | 282,917 |
| 2020-05-26 | $14.69 | $15.03 | $14.51 | $14.58 | $12.16 | 289,295 |
| 2020-05-22 | $14.50 | $14.53 | $14.20 | $14.26 | $11.89 | 157,577 |
| 2020-05-21 | $13.81 | $14.46 | $13.80 | $14.41 | $12.02 | 133,885 |
| 2020-05-20 | $13.91 | $14.11 | $13.63 | $13.81 | $11.52 | 195,453 |
| 2020-05-19 | $13.94 | $13.94 | $13.57 | $13.57 | $11.32 | 120,215 |
| 2020-05-18 | $13.58 | $14.00 | $13.55 | $13.83 | $11.54 | 212,923 |
| 2020-05-15 | $13.19 | $13.53 | $13.07 | $13.33 | $11.12 | 174,347 |
| 2020-05-14 | $13.47 | $13.61 | $12.81 | $13.54 | $11.29 | 178,025 |
| 2020-05-13 | $13.62 | $14.03 | $13.40 | $13.62 | $11.36 | 492,962 |
| 2020-05-12 | $14.28 | $14.47 | $13.65 | $13.76 | $11.48 | 337,654 |
| 2020-05-11 | $13.98 | $14.15 | $13.51 | $13.95 | $11.64 | 240,006 |
| 2020-05-08 | $13.35 | $14.06 | $13.14 | $13.98 | $11.66 | 544,666 |
| 2020-05-07 | $12.97 | $13.48 | $12.08 | $12.98 | $10.83 | 527,619 |
| 2020-05-06 | $14.10 | $14.13 | $13.27 | $13.32 | $11.11 | 237,631 |
| 2020-05-05 | $14.21 | $14.54 | $13.80 | $14.11 | $11.77 | 333,740 |
| 2020-05-04 | $13.96 | $14.34 | $13.60 | $14.09 | $11.75 | 346,000 |
| 2020-05-01 | $15.38 | $15.40 | $14.12 | $14.35 | $11.48 | 890,894 |
| 2020-04-30 | $15.64 | $15.64 | $14.88 | $15.45 | $12.36 | 478,304 |
| 2020-04-29 | $15.28 | $15.68 | $15.10 | $15.25 | $12.20 | 650,637 |
| 2020-04-28 | $14.77 | $15.08 | $14.58 | $14.88 | $11.91 | 469,573 |
| 2020-04-27 | $14.60 | $14.80 | $14.44 | $14.45 | $11.56 | 485,099 |
| 2020-04-24 | $14.69 | $14.90 | $14.38 | $14.47 | $11.58 | 239,624 |
| 2020-04-23 | $15.00 | $15.03 | $14.28 | $14.41 | $11.53 | 352,704 |
| 2020-04-22 | $14.92 | $14.92 | $13.93 | $13.96 | $11.17 | 205,316 |
| 2020-04-21 | $13.88 | $14.66 | $13.75 | $14.59 | $11.67 | 226,784 |
| 2020-04-20 | $13.75 | $14.39 | $13.60 | $14.24 | $11.39 | 130,558 |
| 2020-04-17 | $14.05 | $14.14 | $13.60 | $13.87 | $11.10 | 445,141 |
| 2020-04-16 | $13.74 | $13.84 | $13.36 | $13.50 | $10.80 | 263,547 |
| 2020-04-15 | $13.80 | $13.91 | $13.04 | $13.69 | $10.95 | 191,261 |
| 2020-04-14 | $13.75 | $14.23 | $13.69 | $13.97 | $11.18 | 184,044 |
| 2020-04-13 | $13.82 | $13.87 | $13.05 | $13.48 | $10.79 | 250,986 |
| 2020-04-09 | $13.38 | $13.73 | $12.73 | $13.40 | $10.72 | 825,260 |
| 2020-04-08 | $13.80 | $13.90 | $12.80 | $12.96 | $10.37 | 392,976 |
| 2020-04-07 | $13.86 | $14.47 | $13.45 | $13.49 | $10.79 | 428,285 |
| 2020-04-06 | $13.12 | $13.60 | $13.12 | $13.31 | $10.65 | 419,851 |
| 2020-04-03 | $13.19 | $13.46 | $12.72 | $13.05 | $10.44 | 291,570 |
| 2020-04-02 | $13.26 | $13.97 | $12.86 | $13.12 | $10.50 | 237,080 |
| 2020-04-01 | $13.99 | $14.09 | $13.16 | $13.24 | $10.59 | 306,241 |
| 2020-03-31 | $15.00 | $15.12 | $14.08 | $14.14 | $11.31 | 459,254 |
| 2020-03-30 | $14.56 | $14.95 | $14.26 | $14.80 | $11.84 | 289,910 |
| 2020-03-27 | $14.92 | $15.27 | $14.50 | $14.57 | $11.66 | 257,443 |
| 2020-03-26 | $14.00 | $16.52 | $13.97 | $15.77 | $12.62 | 594,958 |
| 2020-03-25 | $12.90 | $15.03 | $12.90 | $13.92 | $11.14 | 585,803 |
| 2020-03-24 | $12.30 | $13.13 | $11.75 | $12.86 | $10.29 | 533,345 |
| 2020-03-23 | $11.20 | $11.44 | $10.25 | $11.18 | $8.94 | 496,224 |
| 2020-03-20 | $11.00 | $12.41 | $11.00 | $11.54 | $9.23 | 868,625 |
| 2020-03-19 | $10.29 | $11.25 | $9.57 | $10.64 | $8.51 | 718,231 |
| 2020-03-18 | $12.21 | $12.40 | $8.64 | $10.45 | $8.36 | 855,818 |
| 2020-03-17 | $13.88 | $13.93 | $12.36 | $12.71 | $10.17 | 461,332 |
| 2020-03-16 | $13.69 | $15.04 | $13.58 | $13.65 | $10.92 | 411,102 |
| 2020-03-13 | $14.89 | $15.57 | $13.70 | $15.29 | $12.23 | 704,830 |
| 2020-03-12 | $15.00 | $16.49 | $14.26 | $14.39 | $11.51 | 686,695 |
| 2020-03-11 | $17.54 | $18.01 | $17.07 | $17.14 | $13.71 | 370,344 |
| 2020-03-10 | $17.48 | $18.00 | $16.78 | $17.83 | $14.27 | 454,735 |
| 2020-03-09 | $17.75 | $18.23 | $14.09 | $15.50 | $12.40 | 667,549 |
| 2020-03-06 | $18.60 | $18.91 | $18.49 | $18.76 | $15.01 | 298,710 |
| 2020-03-05 | $19.02 | $19.25 | $18.70 | $18.87 | $15.10 | 304,320 |
| 2020-03-04 | $19.69 | $19.80 | $19.30 | $19.31 | $15.45 | 267,307 |
| 2020-03-03 | $20.18 | $20.27 | $19.07 | $19.37 | $15.50 | 503,276 |
| 2020-03-02 | $19.56 | $20.44 | $19.26 | $20.06 | $16.05 | 307,618 |
| 2020-02-28 | $19.19 | $19.70 | $18.50 | $19.57 | $15.66 | 613,328 |
| 2020-02-27 | $20.11 | $20.16 | $19.23 | $19.59 | $15.67 | 465,363 |
| 2020-02-26 | $20.20 | $20.50 | $20.00 | $20.27 | $16.22 | 324,661 |
| 2020-02-25 | $20.70 | $20.79 | $20.16 | $20.19 | $16.15 | 348,932 |
| 2020-02-24 | $21.00 | $21.04 | $20.65 | $20.65 | $16.52 | 367,697 |
| 2020-02-21 | $21.33 | $21.40 | $21.08 | $21.17 | $16.94 | 376,315 |
| 2020-02-20 | $21.30 | $21.55 | $21.30 | $21.33 | $17.07 | 138,877 |
| 2020-02-19 | $21.34 | $21.45 | $21.25 | $21.27 | $17.02 | 172,764 |
| 2020-02-18 | $21.50 | $21.60 | $21.30 | $21.31 | $17.05 | 174,599 |
| 2020-02-14 | $21.51 | $21.75 | $21.47 | $21.60 | $17.28 | 127,492 |
| 2020-02-13 | $21.51 | $21.77 | $21.49 | $21.52 | $17.22 | 157,332 |
| 2020-02-12 | $21.45 | $21.90 | $21.45 | $21.53 | $17.23 | 269,049 |
| 2020-02-11 | $21.75 | $21.79 | $21.36 | $21.58 | $17.27 | 427,125 |
| 2020-02-10 | $21.60 | $21.71 | $21.53 | $21.71 | $17.37 | 218,729 |
| 2020-02-07 | $22.19 | $22.19 | $21.57 | $21.60 | $17.28 | 304,052 |
| 2020-02-06 | $21.75 | $22.09 | $21.41 | $21.97 | $17.58 | 590,175 |
| 2020-02-05 | $21.92 | $22.07 | $21.70 | $21.79 | $17.43 | 204,018 |
| 2020-02-04 | $22.04 | $22.23 | $21.79 | $21.88 | $17.51 | 265,662 |
| 2020-02-03 | $22.16 | $22.21 | $21.86 | $21.96 | $17.57 | 216,883 |
| 2020-01-31 | $22.85 | $22.86 | $22.55 | $22.65 | $17.64 | 272,949 |
| 2020-01-30 | $22.81 | $22.87 | $22.65 | $22.82 | $17.77 | 187,319 |
| 2020-01-29 | $22.67 | $22.84 | $22.58 | $22.79 | $17.75 | 242,001 |
| 2020-01-28 | $22.50 | $22.75 | $22.50 | $22.52 | $17.54 | 204,449 |
| 2020-01-27 | $22.45 | $22.63 | $22.31 | $22.51 | $17.53 | 154,532 |
| 2020-01-24 | $22.77 | $22.78 | $22.45 | $22.51 | $17.53 | 120,191 |
| 2020-01-23 | $22.54 | $22.78 | $22.42 | $22.78 | $17.74 | 155,480 |
| 2020-01-22 | $22.35 | $22.59 | $22.33 | $22.54 | $17.55 | 126,425 |
| 2020-01-21 | $22.30 | $22.63 | $22.30 | $22.36 | $17.41 | 210,207 |
| 2020-01-17 | $22.35 | $22.63 | $22.35 | $22.60 | $17.60 | 207,752 |
| 2020-01-16 | $22.42 | $22.57 | $22.36 | $22.39 | $17.44 | 125,994 |
| 2020-01-15 | $22.27 | $22.42 | $22.23 | $22.39 | $17.44 | 109,238 |
| 2020-01-14 | $22.23 | $22.31 | $22.05 | $22.17 | $17.27 | 145,429 |
| 2020-01-13 | $22.42 | $22.50 | $22.21 | $22.24 | $17.32 | 266,456 |
| 2020-01-10 | $22.13 | $22.54 | $22.13 | $22.54 | $17.55 | 192,908 |
| 2020-01-09 | $22.14 | $22.33 | $22.04 | $22.21 | $17.30 | 200,254 |
| 2020-01-08 | $22.08 | $22.16 | $21.95 | $22.13 | $17.23 | 99,562 |
| 2020-01-07 | $21.98 | $22.09 | $21.90 | $22.06 | $17.18 | 184,588 |
| 2020-01-06 | $21.77 | $22.10 | $21.67 | $22.02 | $17.15 | 204,171 |
| 2020-01-03 | $21.65 | $21.96 | $21.59 | $21.77 | $16.95 | 162,423 |
| 2020-01-02 | $21.87 | $21.98 | $21.50 | $21.57 | $16.80 | 262,001 |
| 2019-12-31 | $21.81 | $21.95 | $21.78 | $21.85 | $17.02 | 217,717 |
| 2019-12-30 | $21.92 | $22.01 | $21.81 | $21.81 | $16.99 | 296,429 |
| 2019-12-27 | $21.92 | $22.08 | $21.87 | $22.00 | $17.13 | 256,039 |
| 2019-12-26 | $22.08 | $22.30 | $21.85 | $22.03 | $17.16 | 222,877 |
| 2019-12-24 | $22.18 | $22.22 | $22.06 | $22.07 | $17.19 | 57,867 |
| 2019-12-23 | $22.00 | $22.28 | $21.95 | $22.23 | $17.31 | 290,958 |
| 2019-12-20 | $22.15 | $22.28 | $21.93 | $21.93 | $17.08 | 1,183,793 |
| 2019-12-19 | $22.33 | $22.41 | $22.16 | $22.17 | $17.27 | 133,740 |
| 2019-12-18 | $22.00 | $22.45 | $22.00 | $22.33 | $17.39 | 232,314 |
| 2019-12-17 | $22.00 | $22.23 | $22.00 | $22.09 | $17.20 | 198,704 |
| 2019-12-16 | $22.46 | $22.49 | $21.85 | $22.00 | $17.13 | 240,793 |
| 2019-12-13 | $21.96 | $22.49 | $21.94 | $22.44 | $17.48 | 478,008 |
| 2019-12-12 | $22.12 | $22.23 | $21.91 | $21.96 | $17.10 | 191,451 |
| 2019-12-11 | $21.90 | $22.30 | $21.90 | $22.12 | $17.23 | 194,268 |
| 2019-12-10 | $22.01 | $22.13 | $21.93 | $22.00 | $17.13 | 147,372 |
| 2019-12-09 | $22.10 | $22.27 | $21.92 | $22.14 | $17.24 | 168,392 |
| 2019-12-06 | $21.95 | $22.00 | $21.80 | $22.00 | $17.13 | 161,915 |
| 2019-12-05 | $21.79 | $21.97 | $21.65 | $21.92 | $17.07 | 142,940 |
| 2019-12-04 | $22.08 | $22.21 | $21.79 | $21.87 | $17.03 | 198,515 |
| 2019-12-03 | $22.01 | $22.16 | $22.00 | $22.09 | $17.20 | 203,655 |
| 2019-12-02 | $22.53 | $22.68 | $22.03 | $22.03 | $17.16 | 307,496 |
| 2019-11-29 | $22.43 | $22.57 | $22.42 | $22.42 | $17.46 | 46,656 |
| 2019-11-27 | $22.49 | $22.64 | $22.36 | $22.38 | $17.43 | 261,958 |
| 2019-11-26 | $22.71 | $22.97 | $22.48 | $22.64 | $17.63 | 146,770 |
| 2019-11-25 | $22.73 | $22.87 | $22.73 | $22.80 | $17.76 | 88,382 |
| 2019-11-22 | $22.75 | $22.81 | $22.63 | $22.72 | $17.69 | 148,612 |
| 2019-11-21 | $22.50 | $22.76 | $22.38 | $22.73 | $17.70 | 167,453 |
| 2019-11-20 | $22.70 | $22.80 | $22.39 | $22.58 | $17.59 | 266,318 |
| 2019-11-19 | $22.70 | $23.05 | $22.70 | $22.87 | $17.81 | 121,872 |
| 2019-11-18 | $23.19 | $23.19 | $22.68 | $22.68 | $17.66 | 342,917 |
| 2019-11-15 | $22.72 | $23.16 | $22.62 | $23.10 | $17.99 | 209,061 |
| 2019-11-14 | $23.69 | $23.90 | $22.59 | $22.74 | $17.71 | 391,378 |
| 2019-11-13 | $24.24 | $24.45 | $23.94 | $23.99 | $18.68 | 158,285 |
| 2019-11-12 | $24.36 | $24.45 | $24.06 | $24.23 | $18.87 | 229,897 |
| 2019-11-11 | $23.93 | $24.22 | $23.80 | $24.22 | $18.86 | 231,716 |
| 2019-11-08 | $23.38 | $23.98 | $23.38 | $23.98 | $18.68 | 217,386 |
| 2019-11-07 | $23.86 | $23.89 | $23.38 | $23.56 | $18.35 | 148,501 |
| 2019-11-06 | $23.88 | $23.88 | $23.54 | $23.72 | $18.47 | 135,419 |
| 2019-11-05 | $23.60 | $23.98 | $23.58 | $23.80 | $18.54 | 135,025 |
| 2019-11-04 | $23.98 | $24.10 | $23.54 | $23.56 | $18.35 | 234,582 |
| 2019-11-01 | $24.25 | $24.44 | $24.15 | $24.41 | $18.54 | 234,136 |
| 2019-10-31 | $23.96 | $24.20 | $23.88 | $24.20 | $18.38 | 209,142 |
| 2019-10-30 | $23.89 | $23.97 | $23.76 | $23.88 | $18.14 | 144,430 |
| 2019-10-29 | $23.91 | $23.95 | $23.72 | $23.72 | $18.01 | 179,866 |
| 2019-10-28 | $23.60 | $23.98 | $23.60 | $23.91 | $18.16 | 218,549 |
| 2019-10-25 | $23.66 | $23.88 | $23.51 | $23.58 | $17.91 | 114,834 |
| 2019-10-24 | $23.82 | $24.14 | $23.61 | $23.66 | $17.97 | 124,691 |
| 2019-10-23 | $23.74 | $23.84 | $23.57 | $23.84 | $18.11 | 86,797 |
| 2019-10-22 | $23.56 | $23.87 | $23.56 | $23.74 | $18.03 | 118,993 |
| 2019-10-21 | $23.70 | $23.73 | $23.45 | $23.60 | $17.92 | 82,723 |
| 2019-10-18 | $23.29 | $23.69 | $23.23 | $23.68 | $17.98 | 101,639 |
| 2019-10-17 | $23.20 | $23.25 | $23.05 | $23.24 | $17.65 | 87,803 |
| 2019-10-16 | $23.12 | $23.25 | $23.01 | $23.09 | $17.54 | 67,966 |
| 2019-10-15 | $23.30 | $23.39 | $23.09 | $23.12 | $17.56 | 86,550 |
| 2019-10-14 | $23.22 | $23.37 | $23.12 | $23.24 | $17.65 | 121,575 |
| 2019-10-11 | $23.35 | $23.63 | $23.22 | $23.22 | $17.63 | 136,681 |
| 2019-10-10 | $23.26 | $23.42 | $23.00 | $23.26 | $17.66 | 118,697 |
| 2019-10-09 | $23.28 | $23.42 | $23.14 | $23.34 | $17.73 | 122,528 |
| 2019-10-08 | $23.47 | $23.54 | $23.27 | $23.31 | $17.70 | 85,114 |
| 2019-10-07 | $23.56 | $23.75 | $23.47 | $23.50 | $17.85 | 83,788 |
| 2019-10-04 | $23.26 | $23.60 | $23.26 | $23.47 | $17.82 | 96,984 |
| 2019-10-03 | $23.10 | $23.32 | $23.00 | $23.19 | $17.61 | 96,022 |
| 2019-10-02 | $23.34 | $23.34 | $22.99 | $23.04 | $17.50 | 105,060 |
| 2019-10-01 | $23.63 | $23.75 | $23.29 | $23.34 | $17.73 | 135,731 |
| 2019-09-30 | $23.96 | $24.06 | $23.63 | $23.63 | $17.95 | 98,256 |
| 2019-09-27 | $23.81 | $23.94 | $23.63 | $23.77 | $18.05 | 102,619 |
| 2019-09-26 | $23.98 | $24.02 | $23.80 | $23.81 | $18.08 | 92,353 |
| 2019-09-25 | $24.05 | $24.10 | $23.85 | $23.96 | $18.20 | 93,199 |
| 2019-09-24 | $24.06 | $24.24 | $24.00 | $24.05 | $18.26 | 75,965 |
| 2019-09-23 | $24.06 | $24.20 | $23.90 | $24.05 | $18.26 | 126,138 |
| 2019-09-20 | $23.81 | $24.09 | $23.81 | $24.06 | $18.27 | 146,664 |
| 2019-09-19 | $23.79 | $24.13 | $23.63 | $23.80 | $18.08 | 85,863 |
| 2019-09-18 | $23.77 | $23.97 | $23.67 | $23.76 | $18.04 | 92,829 |
| 2019-09-17 | $23.76 | $23.99 | $23.43 | $23.76 | $18.04 | 142,148 |
| 2019-09-16 | $24.18 | $24.18 | $23.84 | $24.06 | $18.27 | 100,520 |
| 2019-09-13 | $23.74 | $24.08 | $23.74 | $23.98 | $18.21 | 227,048 |
| 2019-09-12 | $23.75 | $23.97 | $23.50 | $23.78 | $18.06 | 127,888 |
| 2019-09-11 | $23.32 | $23.74 | $23.25 | $23.74 | $18.03 | 155,468 |
| 2019-09-10 | $23.07 | $23.50 | $23.07 | $23.29 | $17.69 | 123,416 |
| 2019-09-09 | $23.32 | $23.36 | $23.11 | $23.13 | $17.57 | 70,908 |
| 2019-09-06 | $23.46 | $23.55 | $23.23 | $23.26 | $17.66 | 110,481 |
| 2019-09-05 | $23.80 | $23.84 | $23.36 | $23.41 | $17.78 | 123,606 |
| 2019-09-04 | $23.62 | $23.73 | $23.47 | $23.70 | $18.00 | 238,369 |
| 2019-09-03 | $23.32 | $23.68 | $22.97 | $23.62 | $17.94 | 184,083 |
| 2019-08-30 | $23.18 | $23.35 | $23.06 | $23.32 | $17.71 | 114,027 |
| 2019-08-29 | $23.08 | $23.31 | $23.03 | $23.26 | $17.66 | 122,287 |
| 2019-08-28 | $22.81 | $23.08 | $22.71 | $23.05 | $17.51 | 182,311 |
| 2019-08-27 | $22.82 | $22.88 | $22.59 | $22.71 | $17.25 | 152,681 |
| 2019-08-26 | $22.77 | $22.93 | $22.70 | $22.90 | $17.39 | 121,316 |
| 2019-08-23 | $23.03 | $23.10 | $22.62 | $22.78 | $17.30 | 165,589 |
| 2019-08-22 | $23.02 | $23.10 | $22.83 | $23.04 | $17.50 | 148,066 |
| 2019-08-21 | $22.82 | $23.16 | $22.72 | $23.16 | $17.59 | 211,053 |
| 2019-08-20 | $22.95 | $23.13 | $22.66 | $22.79 | $17.31 | 178,847 |
| 2019-08-19 | $22.97 | $23.10 | $22.79 | $22.92 | $17.41 | 146,989 |
| 2019-08-16 | $22.84 | $23.02 | $22.73 | $22.83 | $17.34 | 162,990 |
| 2019-08-15 | $22.87 | $22.94 | $22.51 | $22.70 | $17.24 | 179,300 |
| 2019-08-14 | $23.19 | $23.33 | $22.69 | $22.86 | $17.36 | 194,299 |
| 2019-08-13 | $23.36 | $23.41 | $23.08 | $23.23 | $17.64 | 257,280 |
| 2019-08-12 | $23.17 | $23.33 | $22.63 | $23.03 | $17.49 | 232,020 |
| 2019-08-09 | $22.48 | $23.29 | $22.44 | $23.00 | $17.47 | 249,794 |
| 2019-08-08 | $22.54 | $22.97 | $21.84 | $22.39 | $17.00 | 380,422 |
| 2019-08-07 | $23.07 | $23.17 | $22.40 | $22.75 | $17.28 | 306,921 |
| 2019-08-06 | $23.35 | $23.83 | $22.98 | $23.43 | $17.79 | 195,367 |
| 2019-08-05 | $23.54 | $23.65 | $22.73 | $23.24 | $17.65 | 269,161 |
| 2019-08-02 | $24.36 | $24.54 | $24.10 | $24.17 | $17.89 | 138,033 |
| 2019-08-01 | $24.57 | $24.73 | $24.26 | $24.37 | $18.04 | 142,309 |
| 2019-07-31 | $24.52 | $24.89 | $24.26 | $24.55 | $18.18 | 221,471 |
| 2019-07-30 | $24.67 | $24.67 | $24.27 | $24.39 | $18.06 | 89,259 |
| 2019-07-29 | $24.55 | $24.68 | $24.38 | $24.56 | $18.18 | 156,013 |
| 2019-07-26 | $24.25 | $24.83 | $24.25 | $24.55 | $18.18 | 126,113 |
| 2019-07-25 | $24.14 | $24.42 | $24.13 | $24.20 | $17.92 | 105,017 |
| 2019-07-24 | $23.96 | $24.34 | $23.75 | $24.14 | $17.87 | 120,352 |
| 2019-07-23 | $23.85 | $23.99 | $23.81 | $23.94 | $17.72 | 64,329 |
| 2019-07-22 | $23.84 | $24.05 | $23.81 | $23.85 | $17.66 | 89,703 |
| 2019-07-19 | $23.96 | $24.07 | $23.80 | $23.84 | $17.65 | 101,320 |
| 2019-07-18 | $23.75 | $23.95 | $23.69 | $23.92 | $17.71 | 67,338 |
| 2019-07-17 | $23.85 | $23.91 | $23.75 | $23.76 | $17.59 | 72,554 |
| 2019-07-16 | $23.67 | $23.96 | $23.60 | $23.88 | $17.68 | 88,325 |
| 2019-07-15 | $23.75 | $24.05 | $23.63 | $23.68 | $17.53 | 118,456 |
| 2019-07-12 | $23.79 | $23.92 | $23.71 | $23.76 | $17.59 | 95,096 |
| 2019-07-11 | $23.96 | $24.13 | $23.71 | $23.80 | $17.62 | 138,236 |
| 2019-07-10 | $24.05 | $24.16 | $23.77 | $23.95 | $17.73 | 330,162 |
| 2019-07-09 | $23.96 | $24.17 | $23.93 | $24.01 | $17.78 | 85,329 |
| 2019-07-08 | $24.05 | $24.07 | $23.90 | $23.97 | $17.75 | 185,197 |
| 2019-07-05 | $23.75 | $24.02 | $23.70 | $23.96 | $17.74 | 132,874 |
| 2019-07-03 | $23.97 | $24.00 | $23.76 | $23.79 | $17.61 | 59,888 |
| 2019-07-02 | $23.87 | $23.96 | $23.71 | $23.93 | $17.72 | 104,297 |
| 2019-07-01 | $24.32 | $24.32 | $23.75 | $23.84 | $17.65 | 120,845 |
| 2019-06-28 | $24.05 | $24.61 | $23.95 | $24.29 | $17.98 | 251,835 |
| 2019-06-27 | $23.77 | $23.92 | $23.60 | $23.89 | $17.69 | 121,302 |
| 2019-06-26 | $24.24 | $24.24 | $23.77 | $23.80 | $17.62 | 210,096 |
| 2019-06-25 | $24.10 | $24.27 | $23.81 | $24.17 | $17.89 | 158,329 |
| 2019-06-24 | $24.40 | $24.49 | $24.10 | $24.11 | $17.85 | 368,876 |
| 2019-06-21 | $23.87 | $24.63 | $23.68 | $24.63 | $18.23 | 862,385 |
| 2019-06-20 | $23.77 | $23.91 | $23.65 | $23.74 | $17.58 | 158,443 |
| 2019-06-19 | $23.36 | $23.78 | $23.34 | $23.64 | $17.50 | 165,545 |
| 2019-06-18 | $23.55 | $23.63 | $23.32 | $23.41 | $17.33 | 96,549 |
| 2019-06-17 | $23.59 | $23.63 | $23.37 | $23.55 | $17.44 | 102,182 |
| 2019-06-14 | $23.35 | $23.60 | $23.27 | $23.60 | $17.47 | 278,482 |
| 2019-06-13 | $23.24 | $23.35 | $23.11 | $23.35 | $17.29 | 88,991 |
| 2019-06-12 | $22.97 | $23.30 | $22.97 | $23.26 | $17.22 | 58,155 |
| 2019-06-11 | $23.08 | $23.09 | $22.85 | $22.92 | $16.97 | 140,231 |
| 2019-06-10 | $23.24 | $23.24 | $22.84 | $22.91 | $16.96 | 125,907 |
| 2019-06-07 | $23.31 | $23.44 | $23.12 | $23.14 | $17.13 | 106,100 |
| 2019-06-06 | $23.15 | $23.37 | $22.99 | $23.28 | $17.24 | 121,960 |
| 2019-06-05 | $23.25 | $23.25 | $22.84 | $22.94 | $16.98 | 79,318 |
| 2019-06-04 | $23.11 | $23.20 | $22.92 | $23.19 | $17.17 | 91,909 |
| 2019-06-03 | $22.85 | $23.29 | $22.85 | $23.04 | $17.06 | 129,002 |
| 2019-05-31 | $22.50 | $22.90 | $22.50 | $22.90 | $16.95 | 89,828 |
| 2019-05-30 | $23.00 | $23.21 | $22.61 | $22.63 | $16.75 | 125,606 |
| 2019-05-29 | $23.20 | $23.36 | $22.91 | $23.10 | $17.10 | 137,497 |
| 2019-05-28 | $23.47 | $23.49 | $23.22 | $23.31 | $17.26 | 124,744 |
| 2019-05-24 | $23.22 | $23.58 | $23.22 | $23.46 | $17.37 | 123,891 |
| 2019-05-23 | $23.30 | $23.49 | $23.04 | $23.29 | $17.24 | 135,504 |
| 2019-05-22 | $23.24 | $23.52 | $23.22 | $23.42 | $17.34 | 92,842 |
| 2019-05-21 | $23.26 | $23.35 | $23.17 | $23.30 | $17.25 | 122,681 |
| 2019-05-20 | $23.17 | $23.39 | $23.16 | $23.23 | $17.20 | 81,673 |
| 2019-05-17 | $23.35 | $23.48 | $23.20 | $23.26 | $17.22 | 89,669 |
| 2019-05-16 | $23.30 | $23.53 | $23.22 | $23.40 | $17.32 | 112,555 |
| 2019-05-15 | $23.25 | $23.63 | $23.21 | $23.30 | $17.25 | 161,304 |
| 2019-05-14 | $23.53 | $23.73 | $23.26 | $23.29 | $17.24 | 180,297 |
| 2019-05-13 | $23.50 | $23.73 | $23.08 | $23.35 | $17.29 | 212,443 |
| 2019-05-10 | $23.30 | $23.79 | $23.24 | $23.64 | $17.50 | 387,344 |
| 2019-05-09 | $22.94 | $23.35 | $22.70 | $23.25 | $17.21 | 207,855 |
| 2019-05-08 | $22.82 | $22.90 | $22.61 | $22.81 | $16.89 | 111,588 |
| 2019-05-07 | $22.79 | $22.91 | $22.55 | $22.86 | $16.92 | 172,560 |
| 2019-05-06 | $22.55 | $23.00 | $22.51 | $22.83 | $16.90 | 147,375 |
| 2019-05-03 | $23.49 | $23.50 | $23.39 | $23.49 | $16.95 | 204,842 |
| 2019-05-02 | $23.44 | $23.53 | $23.40 | $23.48 | $16.94 | 77,032 |
| 2019-05-01 | $23.36 | $23.70 | $23.25 | $23.51 | $16.96 | 117,528 |
| 2019-04-30 | $23.40 | $23.42 | $23.30 | $23.33 | $16.83 | 185,753 |
| 2019-04-29 | $23.25 | $23.40 | $23.11 | $23.21 | $16.74 | 165,569 |
| 2019-04-26 | $23.34 | $23.40 | $23.19 | $23.28 | $16.79 | 107,089 |
| 2019-04-25 | $23.28 | $23.39 | $23.13 | $23.21 | $16.74 | 114,792 |
| 2019-04-24 | $23.10 | $23.27 | $23.10 | $23.19 | $16.73 | 110,222 |
| 2019-04-23 | $23.22 | $23.29 | $23.09 | $23.09 | $16.66 | 120,139 |
| 2019-04-22 | $23.12 | $23.22 | $23.10 | $23.22 | $16.75 | 98,027 |
| 2019-04-18 | $23.01 | $23.18 | $22.98 | $23.11 | $16.67 | 62,875 |
| 2019-04-17 | $23.03 | $23.14 | $22.93 | $22.99 | $16.58 | 89,290 |
| 2019-04-16 | $23.10 | $23.20 | $23.02 | $23.02 | $16.61 | 73,557 |
| 2019-04-15 | $23.02 | $23.17 | $23.02 | $23.14 | $16.69 | 78,975 |
| 2019-04-12 | $23.03 | $23.19 | $22.99 | $23.02 | $16.61 | 105,557 |
| 2019-04-11 | $22.80 | $23.10 | $22.77 | $23.07 | $16.64 | 99,593 |
| 2019-04-10 | $22.82 | $22.91 | $22.70 | $22.84 | $16.48 | 67,816 |
| 2019-04-09 | $22.85 | $22.86 | $22.66 | $22.78 | $16.43 | 89,827 |
| 2019-04-08 | $23.00 | $23.04 | $22.84 | $22.86 | $16.49 | 131,620 |
| 2019-04-05 | $22.75 | $22.98 | $22.75 | $22.93 | $16.54 | 83,752 |
| 2019-04-04 | $22.90 | $22.97 | $22.71 | $22.77 | $16.43 | 95,530 |
| 2019-04-03 | $22.60 | $22.98 | $22.60 | $22.94 | $16.55 | 128,724 |
| 2019-04-02 | $22.57 | $22.76 | $22.40 | $22.75 | $16.41 | 122,332 |
| 2019-04-01 | $22.38 | $22.51 | $22.25 | $22.47 | $16.21 | 184,324 |
| 2019-03-29 | $22.36 | $22.49 | $22.18 | $22.41 | $16.17 | 73,594 |
| 2019-03-28 | $22.21 | $22.38 | $22.17 | $22.30 | $16.09 | 52,352 |
| 2019-03-27 | $22.41 | $22.44 | $22.16 | $22.31 | $16.09 | 72,446 |
| 2019-03-26 | $22.45 | $22.55 | $22.28 | $22.34 | $16.12 | 73,971 |
| 2019-03-25 | $22.56 | $22.61 | $22.34 | $22.45 | $16.20 | 128,376 |
| 2019-03-22 | $22.62 | $22.81 | $22.55 | $22.61 | $16.31 | 68,277 |
| 2019-03-21 | $22.66 | $22.74 | $22.51 | $22.70 | $16.38 | 73,834 |
| 2019-03-20 | $22.58 | $22.76 | $22.44 | $22.54 | $16.26 | 102,763 |
| 2019-03-19 | $22.81 | $22.88 | $22.61 | $22.70 | $16.38 | 85,120 |
| 2019-03-18 | $22.64 | $22.97 | $22.56 | $22.69 | $16.37 | 172,656 |
| 2019-03-15 | $22.01 | $22.75 | $21.95 | $22.75 | $16.41 | 411,356 |
| 2019-03-14 | $22.05 | $22.13 | $21.91 | $22.05 | $15.91 | 102,647 |
| 2019-03-13 | $21.85 | $22.02 | $21.66 | $21.96 | $15.84 | 175,146 |
| 2019-03-12 | $21.51 | $21.80 | $21.40 | $21.80 | $15.73 | 127,415 |
| 2019-03-11 | $21.58 | $21.65 | $21.18 | $21.45 | $15.47 | 182,239 |
| 2019-03-08 | $21.60 | $21.67 | $21.54 | $21.67 | $15.63 | 108,009 |
| 2019-03-07 | $21.43 | $21.74 | $21.43 | $21.69 | $15.65 | 153,698 |
| 2019-03-06 | $21.57 | $21.64 | $21.38 | $21.51 | $15.52 | 120,554 |
| 2019-03-05 | $21.42 | $21.74 | $21.28 | $21.56 | $15.55 | 179,211 |
| 2019-03-04 | $21.60 | $21.73 | $21.33 | $21.47 | $15.49 | 280,882 |
| 2019-03-01 | $21.82 | $21.90 | $21.52 | $21.57 | $15.56 | 173,688 |
| 2019-02-28 | $21.44 | $21.78 | $21.13 | $21.71 | $15.66 | 192,932 |
| 2019-02-27 | $22.22 | $22.41 | $21.33 | $21.43 | $15.46 | 1,063,830 |
| 2019-02-26 | $22.50 | $22.62 | $22.28 | $22.38 | $16.14 | 228,361 |
| 2019-02-25 | $22.60 | $22.75 | $22.41 | $22.55 | $16.27 | 139,383 |
| 2019-02-22 | $22.63 | $22.85 | $22.50 | $22.56 | $16.27 | 192,733 |
| 2019-02-21 | $22.29 | $22.61 | $22.15 | $22.60 | $16.30 | 367,022 |
| 2019-02-20 | $21.98 | $22.45 | $21.98 | $22.24 | $16.04 | 218,174 |
| 2019-02-19 | $22.07 | $22.15 | $21.83 | $22.11 | $15.95 | 180,444 |
| 2019-02-15 | $22.34 | $22.34 | $22.06 | $22.17 | $15.99 | 234,163 |
| 2019-02-14 | $21.93 | $22.34 | $21.93 | $22.20 | $16.01 | 171,648 |
| 2019-02-13 | $21.83 | $22.26 | $21.83 | $22.03 | $15.89 | 246,526 |
| 2019-02-12 | $22.03 | $22.05 | $21.78 | $21.82 | $15.74 | 122,866 |
| 2019-02-11 | $21.90 | $22.11 | $21.62 | $21.85 | $15.76 | 184,999 |
| 2019-02-08 | $22.13 | $22.47 | $21.73 | $21.90 | $15.80 | 269,549 |
| 2019-02-07 | $22.15 | $22.24 | $21.45 | $21.92 | $15.81 | 575,793 |
| 2019-02-06 | $22.63 | $22.67 | $22.32 | $22.63 | $16.32 | 124,731 |
| 2019-02-05 | $22.35 | $22.68 | $22.27 | $22.65 | $16.34 | 175,666 |
| 2019-02-04 | $22.85 | $22.88 | $22.30 | $22.35 | $16.12 | 446,630 |
| 2019-02-01 | $23.30 | $23.45 | $23.13 | $23.38 | $16.43 | 266,000 |
| 2019-01-31 | $23.07 | $23.30 | $23.01 | $23.20 | $16.30 | 213,855 |
| 2019-01-30 | $23.11 | $23.17 | $22.98 | $23.00 | $16.16 | 187,755 |
| 2019-01-29 | $23.08 | $23.08 | $22.82 | $23.00 | $16.16 | 137,596 |
| 2019-01-28 | $22.98 | $23.10 | $22.85 | $23.00 | $16.16 | 156,949 |
| 2019-01-25 | $22.78 | $23.10 | $22.78 | $23.01 | $16.17 | 216,056 |
| 2019-01-24 | $22.64 | $23.19 | $22.50 | $22.87 | $16.07 | 374,508 |
| 2019-01-23 | $22.55 | $22.69 | $22.46 | $22.60 | $15.88 | 189,888 |
| 2019-01-22 | $22.45 | $22.57 | $22.20 | $22.48 | $15.79 | 332,377 |
| 2019-01-18 | $22.36 | $22.50 | $22.20 | $22.47 | $15.79 | 216,348 |
| 2019-01-17 | $22.16 | $22.43 | $22.16 | $22.27 | $15.65 | 159,106 |
| 2019-01-16 | $22.22 | $22.27 | $21.90 | $22.22 | $15.61 | 300,894 |
| 2019-01-15 | $21.89 | $22.25 | $21.85 | $22.18 | $15.58 | 200,593 |
| 2019-01-14 | $21.48 | $21.93 | $21.26 | $21.85 | $15.35 | 303,614 |
| 2019-01-11 | $21.50 | $21.59 | $21.34 | $21.50 | $15.10 | 166,220 |
| 2019-01-10 | $21.40 | $21.60 | $21.28 | $21.48 | $15.09 | 205,312 |
| 2019-01-09 | $21.33 | $21.58 | $21.15 | $21.50 | $15.10 | 420,473 |
| 2019-01-08 | $20.83 | $21.56 | $20.65 | $21.30 | $14.96 | 405,834 |
| 2019-01-07 | $20.32 | $20.75 | $20.20 | $20.64 | $14.50 | 457,267 |
| 2019-01-04 | $19.72 | $20.63 | $19.64 | $20.20 | $14.19 | 428,412 |
| 2019-01-03 | $19.44 | $19.67 | $19.36 | $19.61 | $13.78 | 289,309 |
| 2019-01-02 | $19.20 | $19.58 | $19.05 | $19.43 | $13.65 | 203,556 |
| 2018-12-31 | $19.37 | $19.58 | $19.03 | $19.27 | $13.54 | 394,051 |
| 2018-12-28 | $19.12 | $19.66 | $19.05 | $19.35 | $13.59 | 497,070 |
| 2018-12-27 | $19.03 | $19.14 | $18.63 | $19.03 | $13.37 | 550,614 |
| 2018-12-26 | $19.20 | $19.49 | $19.02 | $19.24 | $13.52 | 518,241 |
| 2018-12-24 | $19.64 | $19.65 | $19.06 | $19.13 | $13.44 | 362,346 |
| 2018-12-21 | $20.12 | $20.75 | $19.61 | $19.65 | $13.80 | 3,544,197 |
| 2018-12-20 | $20.61 | $20.63 | $20.00 | $20.26 | $14.23 | 585,583 |
| 2018-12-19 | $20.87 | $20.93 | $20.52 | $20.69 | $14.54 | 450,572 |
| 2018-12-18 | $21.50 | $21.62 | $20.78 | $20.98 | $14.74 | 407,230 |
| 2018-12-17 | $21.60 | $21.64 | $21.27 | $21.52 | $15.12 | 450,520 |
| 2018-12-14 | $21.39 | $21.66 | $21.35 | $21.61 | $15.18 | 373,267 |
| 2018-12-13 | $21.33 | $21.74 | $21.30 | $21.56 | $15.15 | 333,254 |
| 2018-12-12 | $21.30 | $21.72 | $21.24 | $21.29 | $14.96 | 223,044 |
| 2018-12-11 | $21.59 | $21.64 | $21.02 | $21.24 | $14.92 | 369,761 |
| 2018-12-10 | $21.70 | $21.72 | $21.16 | $21.59 | $15.17 | 402,893 |
| 2018-12-07 | $22.16 | $22.22 | $21.56 | $21.76 | $15.29 | 352,499 |
| 2018-12-06 | $22.26 | $22.34 | $21.88 | $22.07 | $15.50 | 413,647 |
| 2018-12-04 | $22.79 | $22.80 | $22.27 | $22.35 | $15.70 | 480,923 |
| 2018-12-03 | $23.44 | $23.45 | $22.51 | $22.64 | $15.91 | 569,862 |
| 2018-11-30 | $23.14 | $23.61 | $23.12 | $23.36 | $16.41 | 175,398 |
| 2018-11-29 | $23.00 | $23.42 | $22.99 | $23.24 | $16.33 | 280,840 |
| 2018-11-28 | $23.22 | $23.29 | $22.91 | $23.03 | $16.18 | 169,840 |
| 2018-11-27 | $23.29 | $23.36 | $23.01 | $23.22 | $16.31 | 124,633 |
| 2018-11-26 | $23.14 | $23.35 | $23.14 | $23.35 | $16.40 | 166,839 |
| 2018-11-23 | $23.27 | $23.35 | $23.14 | $23.14 | $16.26 | 48,717 |
| 2018-11-21 | $23.07 | $23.45 | $22.94 | $23.32 | $16.38 | 165,360 |
| 2018-11-20 | $23.02 | $23.24 | $22.83 | $23.17 | $16.28 | 189,312 |
| 2018-11-19 | $23.34 | $23.55 | $23.13 | $23.22 | $16.31 | 201,991 |
| 2018-11-16 | $23.08 | $23.37 | $22.98 | $23.34 | $16.40 | 190,980 |
| 2018-11-15 | $22.41 | $23.13 | $22.41 | $23.04 | $16.19 | 247,631 |
| 2018-11-14 | $22.67 | $22.98 | $22.53 | $22.70 | $15.95 | 275,422 |
| 2018-11-13 | $22.73 | $22.86 | $22.36 | $22.53 | $15.83 | 239,518 |
| 2018-11-12 | $22.72 | $22.97 | $22.54 | $22.62 | $15.89 | 127,273 |
| 2018-11-09 | $22.44 | $22.79 | $22.44 | $22.71 | $15.95 | 210,723 |
| 2018-11-08 | $22.50 | $22.75 | $22.36 | $22.46 | $15.78 | 148,322 |
| 2018-11-07 | $22.32 | $22.56 | $22.13 | $22.51 | $15.81 | 163,738 |
| 2018-11-06 | $22.41 | $22.48 | $22.23 | $22.34 | $15.69 | 119,252 |
| 2018-11-05 | $22.15 | $22.67 | $22.13 | $22.48 | $15.79 | 233,313 |
| 2018-11-02 | $22.83 | $22.92 | $22.61 | $22.83 | $15.62 | 267,636 |
| 2018-11-01 | $22.88 | $23.18 | $22.70 | $22.83 | $15.62 | 360,562 |
| 2018-10-31 | $23.30 | $23.30 | $22.64 | $22.85 | $15.64 | 309,791 |
| 2018-10-30 | $23.38 | $23.59 | $23.16 | $23.23 | $15.90 | 155,850 |
| 2018-10-29 | $23.48 | $23.68 | $22.95 | $23.36 | $15.98 | 185,267 |
| 2018-10-26 | $23.63 | $23.65 | $23.16 | $23.43 | $16.03 | 267,484 |
| 2018-10-25 | $23.66 | $23.72 | $23.34 | $23.58 | $16.13 | 169,701 |
| 2018-10-24 | $23.72 | $23.90 | $23.63 | $23.72 | $16.23 | 157,705 |
| 2018-10-23 | $23.37 | $23.78 | $23.22 | $23.66 | $16.19 | 171,835 |
| 2018-10-22 | $23.40 | $23.58 | $23.36 | $23.49 | $16.07 | 137,272 |
| 2018-10-19 | $23.57 | $23.70 | $23.42 | $23.43 | $16.03 | 182,040 |
| 2018-10-18 | $23.68 | $23.99 | $23.53 | $23.56 | $16.12 | 253,119 |
| 2018-10-17 | $23.96 | $23.96 | $23.52 | $23.71 | $16.22 | 189,971 |
| 2018-10-16 | $23.90 | $24.16 | $23.87 | $23.90 | $16.35 | 217,264 |
| 2018-10-15 | $23.67 | $24.00 | $23.50 | $23.86 | $16.33 | 236,343 |
| 2018-10-12 | $23.53 | $23.69 | $23.41 | $23.56 | $16.12 | 249,557 |
| 2018-10-11 | $23.45 | $23.69 | $23.37 | $23.52 | $16.09 | 178,304 |
| 2018-10-10 | $23.51 | $23.66 | $23.39 | $23.51 | $16.09 | 177,425 |
| 2018-10-09 | $23.50 | $23.59 | $23.39 | $23.47 | $16.06 | 188,173 |
| 2018-10-08 | $23.45 | $23.73 | $23.45 | $23.53 | $16.10 | 177,073 |
| 2018-10-05 | $23.37 | $23.56 | $23.23 | $23.35 | $15.98 | 218,639 |
| 2018-10-04 | $23.50 | $23.51 | $23.22 | $23.43 | $16.03 | 187,757 |
| 2018-10-03 | $23.40 | $23.60 | $23.34 | $23.54 | $16.11 | 242,517 |
| 2018-10-02 | $23.40 | $23.48 | $23.27 | $23.41 | $16.02 | 130,179 |
| 2018-10-01 | $23.57 | $23.67 | $23.31 | $23.41 | $16.02 | 211,506 |
| 2018-09-28 | $23.34 | $23.61 | $23.34 | $23.53 | $16.10 | 173,697 |
| 2018-09-27 | $23.44 | $23.64 | $23.38 | $23.40 | $16.01 | 106,625 |
| 2018-09-26 | $23.33 | $23.48 | $23.24 | $23.44 | $16.04 | 238,918 |
| 2018-09-25 | $23.43 | $23.54 | $23.15 | $23.35 | $15.98 | 338,879 |
| 2018-09-24 | $23.35 | $23.61 | $23.34 | $23.50 | $16.08 | 187,289 |
| 2018-09-21 | $23.21 | $23.35 | $23.06 | $23.30 | $15.94 | 190,912 |
| 2018-09-20 | $23.20 | $23.30 | $23.02 | $23.18 | $15.86 | 113,521 |
| 2018-09-19 | $23.10 | $23.25 | $22.95 | $23.18 | $15.86 | 113,802 |
| 2018-09-18 | $23.12 | $23.31 | $23.07 | $23.09 | $15.80 | 147,206 |
| 2018-09-17 | $23.24 | $23.34 | $23.11 | $23.17 | $15.85 | 179,063 |
| 2018-09-14 | $22.83 | $23.19 | $22.71 | $23.15 | $15.84 | 173,142 |
| 2018-09-13 | $22.91 | $22.93 | $22.75 | $22.93 | $15.69 | 118,557 |
| 2018-09-12 | $22.90 | $22.99 | $22.66 | $22.87 | $15.65 | 163,692 |
| 2018-09-11 | $22.81 | $22.89 | $22.70 | $22.85 | $15.64 | 176,644 |
| 2018-09-10 | $22.63 | $22.88 | $22.57 | $22.81 | $15.61 | 232,479 |
| 2018-09-07 | $22.71 | $22.78 | $22.41 | $22.66 | $15.51 | 154,479 |
| 2018-09-06 | $22.78 | $22.88 | $22.65 | $22.80 | $15.60 | 152,085 |
| 2018-09-05 | $22.51 | $22.81 | $22.51 | $22.70 | $15.53 | 139,098 |
| 2018-09-04 | $22.56 | $22.81 | $22.46 | $22.59 | $15.46 | 113,163 |
| 2018-08-31 | $22.73 | $22.77 | $22.40 | $22.60 | $15.46 | 126,823 |
| 2018-08-30 | $23.00 | $23.04 | $22.69 | $22.73 | $15.55 | 202,277 |
| 2018-08-29 | $23.14 | $23.31 | $23.00 | $23.01 | $15.74 | 119,100 |
| 2018-08-28 | $23.30 | $23.38 | $22.92 | $23.21 | $15.88 | 295,865 |
| 2018-08-27 | $23.76 | $23.76 | $23.15 | $23.34 | $15.97 | 404,181 |
| 2018-08-24 | $23.83 | $23.92 | $23.65 | $23.72 | $16.23 | 177,641 |
| 2018-08-23 | $23.93 | $24.09 | $23.69 | $23.78 | $16.27 | 318,783 |
| 2018-08-22 | $23.85 | $23.99 | $23.79 | $23.95 | $16.39 | 143,162 |
| 2018-08-21 | $24.20 | $24.20 | $23.84 | $23.90 | $16.35 | 268,580 |
| 2018-08-20 | $24.31 | $24.45 | $24.02 | $24.05 | $16.46 | 208,969 |
| 2018-08-17 | $24.19 | $24.41 | $24.05 | $24.33 | $16.65 | 265,227 |
| 2018-08-16 | $24.38 | $24.39 | $24.03 | $24.31 | $16.63 | 195,055 |
| 2018-08-15 | $24.40 | $24.57 | $24.13 | $24.21 | $16.57 | 323,328 |
| 2018-08-14 | $24.10 | $24.50 | $23.95 | $24.44 | $16.72 | 337,301 |
| 2018-08-13 | $23.90 | $24.29 | $23.63 | $24.03 | $16.44 | 256,178 |
| 2018-08-10 | $23.48 | $24.00 | $23.37 | $23.91 | $16.36 | 635,985 |
| 2018-08-09 | $23.00 | $23.38 | $22.75 | $23.36 | $15.98 | 310,004 |
| 2018-08-08 | $22.60 | $22.81 | $22.55 | $22.70 | $15.53 | 166,473 |
| 2018-08-07 | $22.48 | $22.84 | $22.30 | $22.69 | $15.53 | 168,895 |
| 2018-08-06 | $22.39 | $22.57 | $22.25 | $22.55 | $15.43 | 253,210 |
| 2018-08-03 | $23.45 | $23.52 | $22.95 | $22.99 | $15.32 | 388,684 |
| 2018-08-02 | $23.63 | $23.70 | $23.38 | $23.45 | $15.63 | 239,926 |
| 2018-08-01 | $23.80 | $23.93 | $23.57 | $23.65 | $15.76 | 221,317 |
| 2018-07-31 | $23.80 | $23.91 | $23.78 | $23.78 | $15.85 | 128,037 |
| 2018-07-30 | $23.84 | $23.99 | $23.71 | $23.88 | $15.92 | 159,919 |
| 2018-07-27 | $23.65 | $23.93 | $23.61 | $23.80 | $15.86 | 120,521 |
| 2018-07-26 | $23.68 | $23.79 | $23.64 | $23.71 | $15.80 | 120,236 |
| 2018-07-25 | $23.65 | $23.67 | $23.36 | $23.64 | $15.76 | 187,756 |
| 2018-07-24 | $23.62 | $23.67 | $23.43 | $23.65 | $15.76 | 95,457 |
| 2018-07-23 | $23.40 | $23.70 | $23.37 | $23.63 | $15.75 | 100,019 |
| 2018-07-20 | $23.46 | $23.56 | $23.33 | $23.51 | $15.67 | 83,318 |
| 2018-07-19 | $23.30 | $23.67 | $23.19 | $23.52 | $15.68 | 160,850 |
| 2018-07-18 | $23.28 | $23.36 | $23.12 | $23.21 | $15.47 | 147,764 |
| 2018-07-17 | $23.40 | $23.41 | $23.25 | $23.27 | $15.51 | 93,194 |
| 2018-07-16 | $23.21 | $23.48 | $23.14 | $23.39 | $15.59 | 87,921 |
| 2018-07-13 | $23.30 | $23.37 | $23.06 | $23.21 | $15.47 | 126,855 |
| 2018-07-12 | $23.50 | $23.51 | $23.30 | $23.32 | $15.54 | 101,966 |
| 2018-07-11 | $23.30 | $23.55 | $23.30 | $23.41 | $15.60 | 154,984 |
| 2018-07-10 | $23.30 | $23.60 | $23.30 | $23.45 | $15.63 | 123,380 |
| 2018-07-09 | $23.53 | $23.58 | $23.29 | $23.29 | $15.52 | 173,860 |
| 2018-07-06 | $23.50 | $23.64 | $23.47 | $23.52 | $15.68 | 105,900 |
| 2018-07-05 | $23.58 | $23.59 | $23.45 | $23.51 | $15.67 | 130,395 |
| 2018-07-03 | $23.53 | $23.63 | $23.45 | $23.54 | $15.69 | 174,568 |
| 2018-07-02 | $23.49 | $23.52 | $23.33 | $23.51 | $15.67 | 101,558 |
| 2018-06-29 | $23.50 | $23.60 | $23.38 | $23.49 | $15.66 | 108,710 |
| 2018-06-28 | $23.48 | $23.55 | $23.11 | $23.50 | $15.66 | 144,264 |
| 2018-06-27 | $23.42 | $23.54 | $23.23 | $23.47 | $15.64 | 182,523 |
| 2018-06-26 | $23.48 | $23.60 | $23.38 | $23.41 | $15.60 | 123,979 |
| 2018-06-25 | $23.51 | $23.65 | $23.44 | $23.55 | $15.70 | 114,870 |
| 2018-06-22 | $23.50 | $23.60 | $23.48 | $23.51 | $15.67 | 206,022 |
| 2018-06-21 | $23.55 | $23.55 | $23.42 | $23.49 | $15.66 | 138,403 |
| 2018-06-20 | $23.64 | $23.64 | $23.48 | $23.55 | $15.70 | 203,160 |
| 2018-06-19 | $23.41 | $23.57 | $23.40 | $23.52 | $15.68 | 200,078 |
| 2018-06-18 | $23.39 | $23.63 | $23.37 | $23.54 | $15.69 | 228,652 |
| 2018-06-15 | $23.46 | $23.63 | $23.38 | $23.50 | $15.66 | 217,371 |
| 2018-06-14 | $23.52 | $23.64 | $23.38 | $23.52 | $15.68 | 131,338 |
| 2018-06-13 | $23.51 | $23.56 | $23.35 | $23.47 | $15.64 | 139,825 |
| 2018-06-12 | $23.30 | $23.55 | $23.30 | $23.50 | $15.66 | 151,858 |
| 2018-06-11 | $23.52 | $23.62 | $23.30 | $23.32 | $15.54 | 134,063 |
| 2018-06-08 | $23.60 | $23.60 | $23.39 | $23.54 | $15.69 | 63,926 |
| 2018-06-07 | $23.68 | $23.75 | $23.46 | $23.49 | $15.66 | 90,722 |
| 2018-06-06 | $23.67 | $23.68 | $23.45 | $23.56 | $15.70 | 83,648 |
| 2018-06-05 | $23.53 | $23.69 | $23.41 | $23.63 | $15.75 | 91,732 |
| 2018-06-04 | $23.52 | $23.60 | $23.31 | $23.48 | $15.65 | 144,798 |
| 2018-06-01 | $23.35 | $23.59 | $23.19 | $23.51 | $15.67 | 125,488 |
| 2018-05-31 | $23.27 | $23.57 | $23.18 | $23.41 | $15.60 | 224,418 |
| 2018-05-30 | $23.33 | $23.39 | $23.17 | $23.30 | $15.53 | 137,758 |
| 2018-05-29 | $23.10 | $23.29 | $23.01 | $23.24 | $15.49 | 177,644 |
| 2018-05-25 | $23.02 | $23.34 | $22.95 | $23.15 | $15.43 | 150,471 |
| 2018-05-24 | $23.02 | $23.11 | $22.95 | $23.08 | $15.38 | 81,975 |
| 2018-05-23 | $23.09 | $23.09 | $22.93 | $23.02 | $15.34 | 136,710 |
| 2018-05-22 | $23.05 | $23.07 | $22.78 | $23.02 | $15.34 | 188,923 |
| 2018-05-21 | $23.05 | $23.09 | $22.78 | $23.04 | $15.36 | 229,456 |
| 2018-05-18 | $23.12 | $23.16 | $22.83 | $22.98 | $15.32 | 207,224 |
| 2018-05-17 | $23.10 | $23.24 | $22.92 | $23.11 | $15.40 | 218,432 |
| 2018-05-16 | $23.02 | $23.30 | $22.94 | $23.15 | $15.43 | 318,780 |
| 2018-05-15 | $22.90 | $23.06 | $22.66 | $22.96 | $15.30 | 310,944 |
| 2018-05-14 | $22.75 | $23.18 | $22.71 | $23.07 | $15.38 | 266,525 |
| 2018-05-11 | $22.38 | $22.85 | $22.27 | $22.77 | $15.18 | 170,369 |
| 2018-05-10 | $22.19 | $22.83 | $22.04 | $22.34 | $14.89 | 322,554 |
| 2018-05-09 | $22.48 | $22.54 | $22.10 | $22.41 | $14.94 | 154,251 |
| 2018-05-08 | $22.30 | $22.49 | $22.11 | $22.44 | $14.96 | 116,386 |
| 2018-05-07 | $22.39 | $22.69 | $22.20 | $22.42 | $14.94 | 140,984 |
| 2018-05-04 | $22.97 | $23.11 | $22.83 | $22.90 | $14.87 | 182,246 |
| 2018-05-03 | $23.33 | $23.37 | $22.83 | $22.91 | $14.87 | 177,525 |
| 2018-05-02 | $23.47 | $23.58 | $23.25 | $23.37 | $15.17 | 183,588 |
| 2018-05-01 | $23.14 | $23.59 | $23.01 | $23.48 | $15.24 | 170,027 |
| 2018-04-30 | $23.20 | $23.42 | $22.87 | $23.13 | $15.01 | 220,670 |
| 2018-04-27 | $22.74 | $23.29 | $22.74 | $23.27 | $15.11 | 273,083 |
| 2018-04-26 | $23.07 | $23.20 | $22.61 | $22.73 | $14.76 | 268,003 |
| 2018-04-25 | $23.20 | $23.40 | $22.57 | $22.93 | $14.89 | 323,806 |
| 2018-04-24 | $23.19 | $23.38 | $22.98 | $23.18 | $15.05 | 227,622 |
| 2018-04-23 | $22.49 | $22.99 | $22.48 | $22.95 | $14.90 | 138,913 |
| 2018-04-20 | $22.25 | $22.63 | $22.25 | $22.46 | $14.58 | 123,083 |
| 2018-04-19 | $22.50 | $22.61 | $22.22 | $22.33 | $14.50 | 96,883 |
| 2018-04-18 | $22.68 | $22.97 | $22.47 | $22.49 | $14.60 | 135,815 |
| 2018-04-17 | $22.76 | $23.12 | $22.66 | $22.70 | $14.74 | 229,085 |
| 2018-04-16 | $22.33 | $22.84 | $22.19 | $22.76 | $14.77 | 152,055 |
| 2018-04-13 | $22.38 | $22.49 | $22.19 | $22.36 | $14.52 | 109,328 |
| 2018-04-12 | $22.49 | $22.61 | $22.24 | $22.29 | $14.47 | 150,527 |
| 2018-04-11 | $22.22 | $22.49 | $22.13 | $22.44 | $14.57 | 149,242 |
| 2018-04-10 | $22.06 | $22.34 | $22.06 | $22.24 | $14.44 | 125,280 |
| 2018-04-09 | $22.14 | $22.35 | $22.00 | $22.04 | $14.31 | 216,053 |
| 2018-04-06 | $22.20 | $22.47 | $21.98 | $22.13 | $14.37 | 150,989 |
| 2018-04-05 | $22.16 | $22.42 | $22.06 | $22.27 | $14.46 | 109,298 |
| 2018-04-04 | $22.10 | $22.40 | $22.03 | $22.20 | $14.41 | 160,076 |
| 2018-04-03 | $22.44 | $22.45 | $21.95 | $22.12 | $14.36 | 227,099 |
| 2018-04-02 | $22.00 | $22.42 | $21.91 | $22.32 | $14.49 | 153,290 |
| 2018-03-29 | $21.87 | $22.24 | $21.85 | $22.01 | $14.29 | 165,191 |
| 2018-03-28 | $21.91 | $22.21 | $21.90 | $21.92 | $14.23 | 142,093 |
| 2018-03-27 | $22.21 | $22.36 | $21.87 | $22.06 | $14.32 | 252,345 |
| 2018-03-26 | $22.70 | $22.79 | $22.02 | $22.18 | $14.40 | 374,237 |
| 2018-03-23 | $22.71 | $23.00 | $22.54 | $22.61 | $14.68 | 186,887 |
| 2018-03-22 | $22.95 | $23.22 | $22.65 | $22.74 | $14.76 | 189,301 |
| 2018-03-21 | $23.13 | $23.37 | $22.91 | $23.05 | $14.96 | 243,116 |
| 2018-03-20 | $23.68 | $24.00 | $23.02 | $23.11 | $15.00 | 343,242 |
| 2018-03-19 | $23.38 | $24.12 | $22.80 | $23.75 | $15.42 | 574,304 |
| 2018-03-16 | $23.78 | $24.05 | $23.60 | $23.80 | $15.45 | 220,004 |
| 2018-03-15 | $23.72 | $23.88 | $23.32 | $23.75 | $15.42 | 312,440 |
| 2018-03-14 | $23.79 | $23.90 | $23.62 | $23.72 | $15.40 | 94,822 |
| 2018-03-13 | $23.90 | $23.90 | $23.56 | $23.82 | $15.46 | 138,946 |
| 2018-03-12 | $23.67 | $23.81 | $23.50 | $23.78 | $15.44 | 124,815 |
| 2018-03-09 | $23.71 | $23.83 | $23.41 | $23.60 | $15.32 | 161,803 |
| 2018-03-08 | $23.57 | $23.90 | $23.57 | $23.71 | $15.39 | 175,159 |
| 2018-03-07 | $23.49 | $23.70 | $23.49 | $23.62 | $15.33 | 145,155 |
| 2018-03-06 | $23.65 | $23.70 | $23.41 | $23.58 | $15.31 | 150,965 |
| 2018-03-05 | $23.50 | $23.85 | $23.50 | $23.69 | $15.38 | 105,909 |
| 2018-03-02 | $23.51 | $23.70 | $23.31 | $23.55 | $15.29 | 298,758 |
| 2018-03-01 | $23.19 | $23.87 | $23.15 | $23.67 | $15.37 | 184,307 |
| 2018-02-28 | $23.46 | $23.56 | $23.05 | $23.10 | $15.00 | 231,054 |
| 2018-02-27 | $23.65 | $23.92 | $23.40 | $23.42 | $15.20 | 217,371 |
| 2018-02-26 | $24.05 | $24.37 | $23.51 | $23.57 | $15.30 | 279,037 |
| 2018-02-23 | $24.03 | $24.13 | $23.87 | $24.00 | $15.58 | 205,073 |
| 2018-02-22 | $24.10 | $24.39 | $23.92 | $24.02 | $15.59 | 159,062 |
| 2018-02-21 | $24.35 | $24.55 | $24.10 | $24.10 | $15.64 | 174,387 |
| 2018-02-20 | $24.73 | $24.87 | $24.21 | $24.30 | $15.77 | 179,614 |
| 2018-02-16 | $25.00 | $25.16 | $24.66 | $24.72 | $16.05 | 187,945 |
| 2018-02-15 | $25.30 | $25.49 | $24.93 | $25.00 | $16.23 | 171,726 |
| 2018-02-14 | $25.29 | $25.56 | $25.10 | $25.28 | $16.41 | 223,990 |
| 2018-02-13 | $25.14 | $25.40 | $24.90 | $25.34 | $16.45 | 304,029 |
| 2018-02-12 | $24.75 | $25.20 | $24.53 | $25.09 | $16.29 | 280,628 |
| 2018-02-09 | $24.49 | $24.88 | $24.14 | $24.62 | $15.98 | 329,219 |
| 2018-02-08 | $24.18 | $24.43 | $23.99 | $24.11 | $15.65 | 358,472 |
| 2018-02-07 | $24.70 | $24.95 | $24.50 | $24.50 | $15.90 | 234,478 |
| 2018-02-06 | $24.30 | $24.88 | $24.20 | $24.68 | $16.02 | 280,091 |
| 2018-02-05 | $24.51 | $25.20 | $24.40 | $24.64 | $16.00 | 356,002 |
| 2018-02-02 | $25.48 | $25.58 | $25.22 | $25.31 | $16.04 | 472,749 |
| 2018-02-01 | $25.31 | $25.75 | $25.25 | $25.45 | $16.13 | 337,522 |
| 2018-01-31 | $25.39 | $25.52 | $25.21 | $25.45 | $16.13 | 487,383 |
| 2018-01-30 | $25.10 | $25.39 | $25.00 | $25.29 | $16.03 | 459,039 |
| 2018-01-29 | $25.23 | $25.40 | $25.11 | $25.24 | $16.00 | 344,533 |
| 2018-01-26 | $25.13 | $25.48 | $24.86 | $25.26 | $16.01 | 351,223 |
| 2018-01-25 | $24.87 | $25.25 | $24.85 | $25.12 | $15.92 | 485,190 |
| 2018-01-24 | $25.04 | $25.10 | $24.80 | $24.88 | $15.77 | 203,227 |
| 2018-01-23 | $25.03 | $25.19 | $24.84 | $25.07 | $15.89 | 147,932 |
| 2018-01-22 | $25.00 | $25.14 | $24.69 | $25.10 | $15.91 | 271,210 |
| 2018-01-19 | $25.03 | $25.30 | $24.90 | $24.97 | $15.82 | 306,067 |
| 2018-01-18 | $25.55 | $25.93 | $25.05 | $25.08 | $15.89 | 218,164 |
| 2018-01-17 | $25.74 | $25.97 | $25.43 | $25.53 | $16.18 | 182,169 |
| 2018-01-16 | $25.82 | $25.84 | $25.50 | $25.75 | $16.32 | 248,996 |
| 2018-01-12 | $25.97 | $26.05 | $25.53 | $25.74 | $16.31 | 192,849 |
| 2018-01-11 | $25.72 | $26.13 | $25.54 | $25.91 | $16.42 | 230,776 |
| 2018-01-10 | $25.55 | $25.75 | $25.20 | $25.55 | $16.19 | 269,901 |
| 2018-01-09 | $25.97 | $26.15 | $25.57 | $25.66 | $16.26 | 354,711 |
| 2018-01-08 | $26.56 | $26.70 | $25.90 | $25.92 | $16.43 | 438,999 |
| 2018-01-05 | $26.35 | $26.73 | $26.24 | $26.53 | $16.81 | 362,698 |
| 2018-01-04 | $25.75 | $26.52 | $25.75 | $26.25 | $16.64 | 527,229 |
| 2018-01-03 | $25.05 | $25.83 | $24.95 | $25.73 | $16.31 | 469,232 |
| 2018-01-02 | $24.29 | $24.99 | $24.29 | $24.79 | $15.71 | 408,543 |
| 2017-12-29 | $23.61 | $24.32 | $23.61 | $24.22 | $15.35 | 493,007 |
| 2017-12-28 | $23.52 | $23.99 | $23.51 | $23.66 | $14.99 | 430,439 |
| 2017-12-27 | $23.46 | $23.89 | $23.46 | $23.66 | $14.99 | 314,526 |
| 2017-12-26 | $23.50 | $23.89 | $23.45 | $23.53 | $14.91 | 390,212 |
| 2017-12-22 | $23.14 | $23.92 | $23.12 | $23.58 | $14.94 | 317,668 |
| 2017-12-21 | $23.18 | $23.50 | $23.11 | $23.27 | $14.75 | 378,354 |
| 2017-12-20 | $23.53 | $23.64 | $23.28 | $23.33 | $14.78 | 625,690 |
| 2017-12-19 | $23.66 | $23.83 | $23.54 | $23.56 | $14.93 | 232,070 |
| 2017-12-18 | $23.70 | $23.98 | $23.67 | $23.70 | $15.02 | 312,514 |
| 2017-12-15 | $23.52 | $23.80 | $23.52 | $23.70 | $15.02 | 572,779 |
| 2017-12-14 | $23.54 | $23.73 | $23.50 | $23.55 | $14.92 | 479,456 |
| 2017-12-13 | $23.58 | $23.78 | $23.54 | $23.68 | $15.01 | 463,938 |
| 2017-12-12 | $23.66 | $23.90 | $23.53 | $23.66 | $14.99 | 306,437 |
| 2017-12-11 | $23.80 | $23.92 | $23.41 | $23.77 | $15.06 | 535,695 |
| 2017-12-08 | $23.76 | $24.05 | $23.55 | $23.73 | $15.04 | 244,139 |
| 2017-12-07 | $23.61 | $23.84 | $23.30 | $23.77 | $15.06 | 224,229 |
| 2017-12-06 | $23.89 | $23.94 | $23.55 | $23.66 | $14.99 | 156,195 |
| 2017-12-05 | $23.71 | $24.11 | $23.65 | $23.95 | $15.18 | 179,971 |
| 2017-12-04 | $24.04 | $24.25 | $23.69 | $23.78 | $15.07 | 416,812 |
| 2017-12-01 | $24.10 | $24.25 | $23.80 | $23.99 | $15.20 | 188,547 |
| 2017-11-30 | $23.75 | $24.25 | $23.68 | $24.14 | $15.30 | 285,169 |
| 2017-11-29 | $23.87 | $24.27 | $23.61 | $23.64 | $14.98 | 303,332 |
| 2017-11-28 | $23.67 | $24.00 | $23.10 | $23.93 | $15.17 | 806,207 |
| 2017-11-27 | $24.00 | $24.05 | $23.44 | $23.55 | $14.92 | 262,309 |
| 2017-11-24 | $24.25 | $24.25 | $23.86 | $24.01 | $15.22 | 83,041 |
| 2017-11-22 | $24.08 | $24.25 | $23.86 | $24.12 | $15.29 | 249,990 |
| 2017-11-21 | $24.48 | $24.55 | $23.83 | $23.93 | $15.17 | 315,938 |
| 2017-11-20 | $24.38 | $24.60 | $24.10 | $24.48 | $15.51 | 231,000 |
| 2017-11-17 | $24.16 | $24.57 | $24.16 | $24.50 | $15.53 | 178,670 |
| 2017-11-16 | $24.01 | $24.50 | $24.00 | $24.34 | $15.42 | 231,913 |
| 2017-11-15 | $24.50 | $24.53 | $23.89 | $24.09 | $15.27 | 300,896 |
| 2017-11-14 | $24.81 | $24.86 | $24.41 | $24.50 | $15.53 | 265,760 |
| 2017-11-13 | $25.00 | $25.38 | $24.20 | $24.89 | $15.77 | 460,143 |
| 2017-11-10 | $24.65 | $25.41 | $24.65 | $25.09 | $15.90 | 288,360 |
| 2017-11-09 | $24.65 | $24.80 | $24.33 | $24.54 | $15.55 | 230,417 |
| 2017-11-08 | $25.25 | $25.57 | $24.75 | $24.83 | $15.74 | 363,144 |
| 2017-11-07 | $25.45 | $25.75 | $25.20 | $25.35 | $16.06 | 414,585 |
| 2017-11-06 | $25.66 | $25.96 | $25.16 | $25.54 | $16.19 | 299,527 |
| 2017-11-03 | $26.49 | $26.82 | $26.14 | $26.24 | $16.25 | 330,167 |
| 2017-11-02 | $26.69 | $26.81 | $26.23 | $26.51 | $16.41 | 333,227 |
| 2017-11-01 | $26.31 | $26.94 | $26.31 | $26.69 | $16.53 | 496,425 |
| 2017-10-31 | $26.44 | $26.47 | $26.05 | $26.41 | $16.35 | 386,212 |
| 2017-10-30 | $26.38 | $26.92 | $26.34 | $26.44 | $16.37 | 329,944 |
| 2017-10-27 | $26.12 | $27.05 | $26.01 | $26.49 | $16.40 | 412,573 |
| 2017-10-26 | $25.49 | $26.39 | $25.47 | $26.27 | $16.27 | 381,234 |
| 2017-10-25 | $26.05 | $26.33 | $25.21 | $25.57 | $15.83 | 525,376 |
| 2017-10-24 | $26.52 | $26.77 | $26.04 | $26.07 | $16.14 | 294,672 |
| 2017-10-23 | $26.29 | $26.69 | $26.12 | $26.69 | $16.53 | 668,786 |
| 2017-10-20 | $25.75 | $26.30 | $25.67 | $26.08 | $16.15 | 225,094 |
| 2017-10-19 | $25.92 | $26.07 | $25.59 | $25.71 | $15.92 | 281,558 |
| 2017-10-18 | $26.33 | $26.48 | $25.85 | $26.00 | $16.10 | 251,863 |
| 2017-10-17 | $26.58 | $26.70 | $26.21 | $26.33 | $16.30 | 212,259 |
| 2017-10-16 | $26.33 | $26.75 | $26.22 | $26.58 | $16.46 | 582,953 |
| 2017-10-13 | $26.13 | $26.46 | $26.12 | $26.33 | $16.30 | 356,984 |
| 2017-10-12 | $26.12 | $26.28 | $25.91 | $26.14 | $16.19 | 214,891 |
| 2017-10-11 | $26.00 | $26.30 | $25.91 | $26.14 | $16.19 | 233,202 |
| 2017-10-10 | $26.28 | $26.41 | $25.91 | $25.94 | $16.06 | 153,231 |
| 2017-10-09 | $26.30 | $26.45 | $26.07 | $26.22 | $16.23 | 124,206 |
| 2017-10-06 | $26.29 | $26.40 | $25.86 | $26.29 | $16.28 | 238,555 |
| 2017-10-05 | $26.30 | $26.30 | $26.00 | $26.25 | $16.25 | 205,070 |
| 2017-10-04 | $26.11 | $26.29 | $25.95 | $26.20 | $16.22 | 217,712 |
| 2017-10-03 | $25.83 | $26.31 | $25.83 | $25.99 | $16.09 | 208,548 |
| 2017-10-02 | $26.09 | $26.16 | $25.55 | $25.95 | $16.07 | 162,693 |
| 2017-09-29 | $26.00 | $26.77 | $25.92 | $26.09 | $16.15 | 690,557 |
| 2017-09-28 | $25.72 | $25.92 | $25.40 | $25.90 | $16.04 | 320,572 |
| 2017-09-27 | $25.47 | $25.78 | $25.30 | $25.70 | $15.91 | 222,663 |
| 2017-09-26 | $24.76 | $25.66 | $24.75 | $25.42 | $15.74 | 356,172 |
| 2017-09-25 | $24.31 | $25.20 | $24.31 | $24.73 | $15.31 | 405,921 |
| 2017-09-22 | $24.20 | $24.51 | $24.10 | $24.34 | $15.07 | 217,592 |
| 2017-09-21 | $24.41 | $24.41 | $24.18 | $24.20 | $14.98 | 144,656 |
| 2017-09-20 | $24.16 | $24.44 | $23.99 | $24.38 | $15.10 | 279,754 |
| 2017-09-19 | $24.17 | $24.35 | $24.10 | $24.20 | $14.98 | 195,222 |
| 2017-09-18 | $24.27 | $24.39 | $24.10 | $24.15 | $14.95 | 151,027 |
| 2017-09-15 | $24.32 | $24.42 | $24.18 | $24.27 | $15.03 | 206,349 |
| 2017-09-14 | $24.34 | $24.49 | $24.22 | $24.28 | $15.03 | 273,011 |
| 2017-09-13 | $24.31 | $24.49 | $24.27 | $24.30 | $15.05 | 158,048 |
| 2017-09-12 | $24.21 | $24.49 | $24.15 | $24.20 | $14.98 | 143,049 |
| 2017-09-11 | $24.35 | $24.56 | $24.20 | $24.25 | $15.02 | 155,024 |
| 2017-09-08 | $24.26 | $24.47 | $24.06 | $24.26 | $15.02 | 137,583 |
| 2017-09-07 | $24.28 | $24.50 | $24.11 | $24.39 | $15.10 | 182,443 |
| 2017-09-06 | $24.10 | $24.45 | $23.99 | $24.27 | $15.03 | 134,695 |
| 2017-09-05 | $24.65 | $24.68 | $23.88 | $24.07 | $14.90 | 275,272 |
| 2017-09-01 | $24.70 | $24.94 | $24.30 | $24.51 | $15.18 | 196,886 |
| 2017-08-31 | $24.43 | $24.94 | $24.43 | $24.76 | $15.33 | 223,835 |
| 2017-08-30 | $24.41 | $24.69 | $24.23 | $24.56 | $15.21 | 176,727 |
| 2017-08-29 | $24.47 | $24.65 | $24.30 | $24.50 | $15.17 | 118,906 |
| 2017-08-28 | $24.47 | $24.67 | $24.25 | $24.50 | $15.17 | 297,867 |
| 2017-08-25 | $24.41 | $24.71 | $24.41 | $24.50 | $15.17 | 145,561 |
| 2017-08-24 | $24.33 | $24.52 | $24.04 | $24.52 | $15.18 | 277,287 |
| 2017-08-23 | $23.83 | $24.32 | $23.83 | $24.30 | $15.05 | 736,105 |
| 2017-08-22 | $23.64 | $24.10 | $23.55 | $24.05 | $14.89 | 222,746 |
| 2017-08-21 | $23.70 | $23.89 | $23.45 | $23.64 | $14.64 | 189,221 |
| 2017-08-18 | $23.85 | $23.95 | $23.62 | $23.72 | $14.69 | 222,458 |
| 2017-08-17 | $23.55 | $24.08 | $23.52 | $23.89 | $14.79 | 225,140 |
| 2017-08-16 | $23.52 | $23.80 | $23.44 | $23.65 | $14.64 | 274,967 |
| 2017-08-15 | $23.63 | $23.76 | $23.35 | $23.64 | $14.64 | 415,856 |
| 2017-08-14 | $24.00 | $24.10 | $23.55 | $23.73 | $14.69 | 378,014 |
| 2017-08-11 | $23.86 | $24.55 | $23.70 | $24.08 | $14.91 | 440,064 |
| 2017-08-10 | $24.15 | $24.50 | $23.89 | $24.02 | $14.87 | 286,910 |
| 2017-08-09 | $23.87 | $24.49 | $23.87 | $24.22 | $15.00 | 408,705 |
| 2017-08-08 | $24.17 | $24.64 | $23.80 | $23.85 | $14.77 | 449,122 |
| 2017-08-07 | $24.17 | $24.49 | $23.85 | $24.16 | $14.96 | 399,389 |
| 2017-08-04 | $24.61 | $24.79 | $24.16 | $24.17 | $14.97 | 221,813 |
| 2017-08-03 | $24.20 | $24.77 | $23.81 | $24.63 | $15.25 | 498,669 |
| 2017-08-02 | $24.57 | $24.57 | $24.00 | $24.32 | $15.06 | 201,934 |
| 2017-08-01 | $24.30 | $24.65 | $24.21 | $24.60 | $15.23 | 223,218 |
| 2017-07-31 | $24.43 | $24.48 | $23.90 | $24.30 | $15.05 | 264,787 |
| 2017-07-28 | $24.36 | $24.86 | $24.29 | $24.48 | $15.16 | 280,484 |
| 2017-07-27 | $25.65 | $25.80 | $25.24 | $25.30 | $15.12 | 763,731 |
| 2017-07-26 | $25.20 | $25.33 | $24.75 | $25.13 | $15.02 | 429,873 |
| 2017-07-25 | $24.80 | $25.24 | $24.68 | $25.09 | $14.99 | 371,133 |
| 2017-07-24 | $24.96 | $25.02 | $24.50 | $24.75 | $14.79 | 392,656 |
| 2017-07-21 | $24.69 | $24.91 | $24.41 | $24.85 | $14.85 | 321,556 |
| 2017-07-20 | $24.82 | $24.82 | $24.19 | $24.58 | $14.69 | 605,376 |
| 2017-07-19 | $24.40 | $24.74 | $24.11 | $24.48 | $14.63 | 363,966 |
| 2017-07-18 | $24.25 | $24.51 | $23.84 | $24.40 | $14.58 | 257,471 |
| 2017-07-17 | $23.62 | $24.50 | $23.62 | $24.25 | $14.49 | 420,995 |
| 2017-07-14 | $23.81 | $24.04 | $23.20 | $23.66 | $14.14 | 597,027 |
| 2017-07-13 | $24.12 | $24.26 | $23.79 | $23.82 | $14.23 | 229,864 |
| 2017-07-12 | $24.15 | $24.42 | $23.99 | $24.00 | $14.34 | 190,250 |
| 2017-07-11 | $24.34 | $24.44 | $23.95 | $24.03 | $14.36 | 350,913 |
| 2017-07-10 | $24.86 | $24.89 | $24.33 | $24.35 | $14.55 | 229,969 |
| 2017-07-07 | $24.87 | $25.00 | $24.16 | $24.83 | $14.84 | 286,155 |
| 2017-07-06 | $24.95 | $25.42 | $24.58 | $24.80 | $14.82 | 253,254 |
| 2017-07-05 | $24.85 | $25.15 | $24.61 | $25.01 | $14.94 | 408,201 |
| 2017-07-03 | $23.82 | $24.89 | $23.82 | $24.88 | $14.87 | 160,905 |
| 2017-06-30 | $24.08 | $24.61 | $23.55 | $23.79 | $14.21 | 420,417 |
| 2017-06-29 | $24.58 | $24.85 | $24.07 | $24.08 | $14.39 | 293,543 |
| 2017-06-28 | $24.39 | $25.05 | $24.38 | $24.45 | $14.61 | 176,364 |
| 2017-06-27 | $24.32 | $24.69 | $24.11 | $24.38 | $14.57 | 180,744 |
| 2017-06-26 | $24.40 | $24.61 | $24.04 | $24.39 | $14.57 | 319,632 |
| 2017-06-23 | $23.55 | $24.49 | $23.52 | $24.44 | $14.60 | 217,570 |
| 2017-06-22 | $23.61 | $23.97 | $23.24 | $23.52 | $14.05 | 325,458 |
| 2017-06-21 | $23.70 | $23.92 | $23.44 | $23.48 | $14.03 | 269,750 |
| 2017-06-20 | $24.37 | $24.55 | $23.53 | $23.69 | $14.16 | 305,598 |
| 2017-06-19 | $25.08 | $25.08 | $24.29 | $24.46 | $14.62 | 464,493 |
| 2017-06-16 | $23.54 | $25.11 | $23.54 | $25.10 | $15.00 | 909,948 |
| 2017-06-15 | $24.45 | $24.46 | $23.50 | $23.58 | $14.09 | 383,990 |
| 2017-06-14 | $24.47 | $24.76 | $24.26 | $24.46 | $14.62 | 338,660 |
| 2017-06-13 | $24.29 | $24.49 | $24.15 | $24.47 | $14.62 | 218,168 |
| 2017-06-12 | $23.82 | $24.49 | $23.82 | $24.25 | $14.49 | 227,425 |
| 2017-06-09 | $23.53 | $24.07 | $23.53 | $23.79 | $14.21 | 205,735 |
| 2017-06-08 | $23.25 | $23.74 | $23.25 | $23.57 | $14.08 | 261,409 |
| 2017-06-07 | $23.68 | $23.94 | $23.25 | $23.25 | $13.89 | 418,923 |
| 2017-06-06 | $23.42 | $23.76 | $23.36 | $23.61 | $14.11 | 404,895 |
| 2017-06-05 | $23.45 | $23.90 | $23.35 | $23.53 | $14.06 | 302,927 |
| 2017-06-02 | $23.98 | $24.15 | $23.20 | $23.45 | $14.01 | 368,261 |
| 2017-06-01 | $23.75 | $24.22 | $23.75 | $23.94 | $14.30 | 354,410 |
| 2017-05-31 | $23.23 | $23.90 | $23.07 | $23.64 | $14.13 | 331,667 |
| 2017-05-30 | $22.93 | $23.29 | $22.90 | $23.16 | $13.84 | 330,406 |
| 2017-05-26 | $22.84 | $23.07 | $22.84 | $22.94 | $13.71 | 239,781 |
| 2017-05-25 | $22.94 | $23.25 | $22.82 | $22.92 | $13.70 | 302,158 |
| 2017-05-24 | $23.37 | $23.49 | $22.82 | $22.98 | $13.73 | 2,537 |
| 2017-05-23 | $23.21 | $23.38 | $22.80 | $23.27 | $13.90 | 2,661 |
| 2017-05-22 | $23.39 | $23.39 | $22.71 | $23.32 | $13.93 | 360,338 |
| 2017-05-19 | $23.99 | $24.08 | $23.26 | $23.39 | $13.98 | 280,335 |
| 2017-05-18 | $23.68 | $23.98 | $23.40 | $23.81 | $14.23 | 308,295 |
| 2017-05-17 | $23.65 | $24.02 | $23.40 | $23.68 | $14.15 | 283,585 |
| 2017-05-16 | $24.04 | $24.31 | $23.50 | $23.65 | $14.13 | 310,114 |
| 2017-05-15 | $24.50 | $24.69 | $24.05 | $24.07 | $14.38 | 239,735 |
| 2017-05-12 | $24.60 | $24.75 | $24.43 | $24.55 | $14.67 | 247,377 |
| 2017-05-11 | $25.02 | $25.12 | $24.60 | $24.63 | $14.72 | 230,441 |
| 2017-05-10 | $24.72 | $25.54 | $24.34 | $24.95 | $14.91 | 365,201 |
| 2017-05-09 | $24.99 | $25.01 | $24.31 | $24.65 | $14.73 | 328,096 |
| 2017-05-08 | $24.65 | $25.04 | $24.40 | $24.82 | $14.83 | 250,229 |
| 2017-05-05 | $23.80 | $25.20 | $23.70 | $24.68 | $14.75 | 298,569 |
| 2017-05-04 | $24.17 | $24.38 | $23.50 | $23.78 | $14.21 | 568,159 |
| 2017-05-03 | $25.22 | $25.29 | $24.15 | $24.48 | $14.63 | 426,654 |
| 2017-05-02 | $25.62 | $25.62 | $25.00 | $25.25 | $15.09 | 355,601 |
| 2017-05-01 | $25.88 | $25.98 | $25.55 | $25.66 | $15.33 | 246,565 |
| 2017-04-28 | $26.04 | $26.16 | $25.25 | $25.75 | $15.39 | 459,821 |
| 2017-04-27 | $26.69 | $26.98 | $26.66 | $26.89 | $15.53 | 532,484 |
| 2017-04-26 | $26.76 | $27.27 | $26.66 | $26.69 | $15.42 | 554,368 |
| 2017-04-25 | $26.87 | $27.16 | $26.70 | $26.76 | $15.46 | 346,457 |
| 2017-04-24 | $26.72 | $26.87 | $26.44 | $26.86 | $15.51 | 279,411 |
| 2017-04-21 | $26.45 | $26.77 | $26.39 | $26.46 | $15.28 | 320,285 |
| 2017-04-20 | $26.10 | $26.50 | $25.86 | $26.39 | $15.24 | 272,041 |
| 2017-04-19 | $25.87 | $26.16 | $25.53 | $25.60 | $14.79 | 156,102 |
| 2017-04-18 | $25.81 | $26.21 | $25.75 | $25.91 | $14.97 | 180,251 |
| 2017-04-17 | $25.89 | $25.94 | $25.60 | $25.88 | $14.95 | 207,742 |
| 2017-04-13 | $25.89 | $25.99 | $25.50 | $25.75 | $14.87 | 165,988 |
| 2017-04-12 | $25.70 | $25.92 | $25.55 | $25.91 | $14.97 | 147,126 |
| 2017-04-11 | $26.22 | $26.42 | $25.55 | $25.68 | $14.83 | 275,631 |
| 2017-04-10 | $26.12 | $26.35 | $25.85 | $26.20 | $15.13 | 156,259 |
| 2017-04-07 | $26.79 | $26.81 | $25.98 | $26.11 | $15.08 | 264,134 |
| 2017-04-06 | $26.25 | $26.83 | $26.19 | $26.76 | $15.46 | 145,568 |
| 2017-04-05 | $26.65 | $26.85 | $26.19 | $26.24 | $15.16 | 179,069 |
| 2017-04-04 | $26.64 | $26.81 | $26.38 | $26.60 | $15.36 | 157,066 |
| 2017-04-03 | $26.95 | $26.99 | $26.40 | $26.53 | $15.32 | 264,527 |
| 2017-03-31 | $27.09 | $27.19 | $26.77 | $26.96 | $15.57 | 280,210 |
| 2017-03-30 | $27.15 | $27.37 | $26.92 | $27.04 | $15.62 | 207,147 |
| 2017-03-29 | $26.62 | $27.44 | $26.52 | $27.15 | $15.68 | 196,119 |
| 2017-03-28 | $26.50 | $26.92 | $26.36 | $26.56 | $15.34 | 176,479 |
| 2017-03-27 | $26.59 | $26.67 | $26.23 | $26.50 | $15.31 | 191,165 |
| 2017-03-24 | $26.53 | $26.90 | $26.35 | $26.59 | $15.36 | 190,694 |
| 2017-03-23 | $26.24 | $26.73 | $26.10 | $26.50 | $15.31 | 293,615 |
| 2017-03-22 | $26.60 | $26.63 | $26.14 | $26.28 | $15.18 | 208,426 |
| 2017-03-21 | $26.29 | $26.68 | $26.13 | $26.48 | $15.30 | 395,242 |
| 2017-03-20 | $25.76 | $26.24 | $25.66 | $26.11 | $15.08 | 395,214 |
| 2017-03-17 | $25.34 | $25.87 | $25.30 | $25.74 | $14.87 | 515,460 |
| 2017-03-16 | $24.57 | $25.61 | $24.57 | $25.39 | $14.67 | 363,402 |
| 2017-03-15 | $24.45 | $24.69 | $24.20 | $24.55 | $14.18 | 529,443 |
| 2017-03-14 | $24.78 | $25.06 | $24.40 | $24.41 | $14.10 | 288,016 |
| 2017-03-13 | $24.41 | $25.07 | $24.38 | $24.71 | $14.27 | 561,951 |
| 2017-03-10 | $24.73 | $24.88 | $24.00 | $24.40 | $14.09 | 634,212 |
| 2017-03-09 | $25.01 | $25.18 | $24.50 | $24.78 | $14.31 | 501,421 |
| 2017-03-08 | $25.25 | $25.28 | $24.94 | $25.01 | $14.45 | 573,795 |
| 2017-03-07 | $25.49 | $25.51 | $25.12 | $25.35 | $14.64 | 297,398 |
| 2017-03-06 | $25.55 | $25.69 | $25.26 | $25.60 | $14.79 | 215,844 |
| 2017-03-03 | $25.94 | $26.08 | $25.46 | $25.60 | $14.79 | 246,875 |
| 2017-03-02 | $25.76 | $26.01 | $25.67 | $25.90 | $14.96 | 304,967 |
| 2017-03-01 | $26.41 | $26.52 | $25.52 | $25.92 | $14.97 | 442,275 |
| 2017-02-28 | $25.80 | $26.25 | $25.61 | $26.15 | $15.10 | 561,532 |
| 2017-02-27 | $25.31 | $25.83 | $25.01 | $25.83 | $14.92 | 389,202 |
| 2017-02-24 | $25.50 | $25.56 | $24.95 | $25.36 | $14.65 | 520,705 |
| 2017-02-23 | $25.67 | $25.93 | $25.45 | $25.50 | $14.73 | 413,393 |
| 2017-02-22 | $25.90 | $26.44 | $25.03 | $25.62 | $14.80 | 773,625 |
| 2017-02-21 | $27.60 | $27.60 | $25.87 | $26.12 | $15.09 | 957,344 |
| 2017-02-17 | $27.81 | $27.83 | $27.30 | $27.40 | $15.83 | 535,673 |
| 2017-02-16 | $28.38 | $28.62 | $27.76 | $27.77 | $16.04 | 535,894 |
| 2017-02-15 | $28.17 | $28.50 | $27.64 | $28.37 | $16.39 | 590,176 |
| 2017-02-14 | $29.60 | $29.60 | $28.63 | $28.74 | $16.60 | 357,103 |
| 2017-02-13 | $30.00 | $30.08 | $29.53 | $29.63 | $17.11 | 288,718 |
| 2017-02-10 | $29.71 | $30.00 | $29.51 | $29.90 | $17.27 | 266,900 |
| 2017-02-09 | $29.50 | $29.63 | $29.14 | $29.62 | $17.11 | 197,768 |
| 2017-02-08 | $29.94 | $30.10 | $29.33 | $29.55 | $17.07 | 212,112 |
| 2017-02-07 | $30.37 | $30.41 | $29.58 | $29.58 | $17.09 | 299,034 |
| 2017-02-06 | $30.00 | $30.25 | $29.87 | $30.04 | $17.35 | 346,518 |
| 2017-02-03 | $30.57 | $30.63 | $29.67 | $29.98 | $17.32 | 271,771 |
| 2017-02-02 | $29.28 | $30.64 | $29.28 | $30.40 | $17.56 | 376,535 |
| 2017-02-01 | $30.41 | $30.44 | $29.45 | $30.00 | $17.33 | 375,022 |
| 2017-01-31 | $30.02 | $30.22 | $29.63 | $30.22 | $17.46 | 216,893 |
| 2017-01-30 | $30.86 | $30.92 | $29.80 | $29.97 | $17.31 | 256,334 |
| 2017-01-27 | $30.62 | $31.00 | $30.32 | $30.96 | $17.88 | 262,356 |
| 2017-01-26 | $32.17 | $32.17 | $31.40 | $31.75 | $17.83 | 389,698 |
| 2017-01-25 | $31.80 | $31.95 | $31.50 | $31.95 | $17.94 | 306,328 |
| 2017-01-24 | $31.18 | $31.53 | $30.85 | $31.53 | $17.70 | 422,756 |
| 2017-01-23 | $31.42 | $31.57 | $30.80 | $31.19 | $17.51 | 377,088 |
| 2017-01-20 | $31.76 | $31.76 | $31.01 | $31.30 | $17.58 | 261,417 |
| 2017-01-19 | $31.51 | $31.85 | $31.26 | $31.51 | $17.69 | 215,232 |
| 2017-01-18 | $31.53 | $31.91 | $31.50 | $31.51 | $17.69 | 177,031 |
| 2017-01-17 | $31.51 | $31.99 | $31.50 | $31.66 | $17.78 | 207,035 |
| 2017-01-13 | $31.26 | $31.54 | $31.03 | $31.51 | $17.69 | 172,019 |
| 2017-01-12 | $31.05 | $31.29 | $30.75 | $31.01 | $17.41 | 136,277 |
| 2017-01-11 | $30.56 | $31.53 | $30.56 | $30.98 | $17.40 | 212,282 |
| 2017-01-10 | $30.68 | $31.15 | $30.28 | $30.68 | $17.23 | 223,630 |
| 2017-01-09 | $30.85 | $30.95 | $30.32 | $30.68 | $17.23 | 233,938 |
| 2017-01-06 | $30.76 | $30.88 | $30.59 | $30.64 | $17.20 | 289,733 |
| 2017-01-05 | $30.33 | $30.63 | $30.01 | $30.58 | $17.17 | 311,880 |
| 2017-01-04 | $30.07 | $30.49 | $29.89 | $30.16 | $16.94 | 397,092 |
| 2017-01-03 | $30.16 | $30.41 | $29.60 | $29.90 | $16.79 | 459,696 |
| 2016-12-30 | $29.57 | $30.06 | $29.50 | $30.06 | $16.88 | 291,779 |
| 2016-12-29 | $29.50 | $30.03 | $29.45 | $29.68 | $16.67 | 295,100 |
| 2016-12-28 | $29.80 | $30.00 | $29.37 | $29.62 | $16.63 | 237,252 |
| 2016-12-27 | $30.00 | $30.09 | $29.70 | $29.91 | $16.79 | 256,563 |
| 2016-12-23 | $29.62 | $30.00 | $29.56 | $29.80 | $16.73 | 180,654 |
| 2016-12-22 | $29.56 | $30.14 | $29.56 | $29.77 | $16.72 | 220,251 |
| 2016-12-21 | $29.45 | $30.07 | $29.45 | $29.63 | $16.64 | 247,558 |
| 2016-12-20 | $29.92 | $30.15 | $29.41 | $29.59 | $16.62 | 211,470 |
| 2016-12-19 | $29.75 | $30.20 | $29.58 | $29.69 | $16.67 | 183,230 |
| 2016-12-16 | $29.50 | $30.20 | $29.47 | $29.99 | $16.84 | 237,119 |
| 2016-12-15 | $29.12 | $29.74 | $28.83 | $29.44 | $16.53 | 232,564 |
| 2016-12-14 | $29.95 | $30.26 | $28.80 | $29.00 | $16.28 | 278,796 |
| 2016-12-13 | $30.52 | $30.92 | $29.95 | $30.08 | $16.89 | 253,366 |
| 2016-12-12 | $30.90 | $30.99 | $30.13 | $30.31 | $17.02 | 232,379 |
| 2016-12-09 | $30.50 | $30.91 | $30.27 | $30.76 | $17.27 | 192,579 |
| 2016-12-08 | $29.80 | $30.63 | $29.53 | $30.48 | $17.11 | 248,145 |
| 2016-12-07 | $28.83 | $30.06 | $28.83 | $29.87 | $16.77 | 322,094 |
| 2016-12-06 | $28.69 | $29.14 | $28.69 | $28.91 | $16.23 | 184,619 |
| 2016-12-05 | $28.61 | $29.17 | $28.42 | $28.69 | $16.11 | 298,346 |
| 2016-12-02 | $27.98 | $28.42 | $27.98 | $28.28 | $15.88 | 431,405 |
| 2016-12-01 | $28.49 | $28.86 | $27.93 | $27.96 | $15.70 | 270,934 |
| 2016-11-30 | $28.04 | $28.97 | $28.01 | $28.33 | $15.91 | 464,059 |
| 2016-11-29 | $28.79 | $28.79 | $27.81 | $27.82 | $15.62 | 441,622 |
| 2016-11-28 | $30.16 | $30.16 | $28.92 | $28.92 | $16.24 | 263,479 |
| 2016-11-25 | $30.35 | $30.66 | $30.25 | $30.31 | $17.02 | 74,295 |
| 2016-11-23 | $29.85 | $30.93 | $29.50 | $30.30 | $17.01 | 181,530 |
| 2016-11-22 | $30.91 | $31.19 | $29.58 | $29.93 | $16.81 | 246,205 |
| 2016-11-21 | $29.90 | $31.16 | $29.82 | $30.64 | $17.20 | 275,979 |
| 2016-11-18 | $28.13 | $29.99 | $28.10 | $29.82 | $16.74 | 297,323 |
| 2016-11-17 | $28.72 | $28.98 | $28.21 | $28.32 | $15.90 | 209,122 |
| 2016-11-16 | $28.12 | $28.76 | $27.98 | $28.46 | $15.98 | 259,100 |
| 2016-11-15 | $27.77 | $28.35 | $27.34 | $28.14 | $15.80 | 328,347 |
| 2016-11-14 | $28.83 | $28.87 | $27.50 | $27.98 | $15.71 | 243,767 |
| 2016-11-11 | $27.49 | $28.92 | $27.45 | $28.78 | $16.16 | 203,614 |
| 2016-11-10 | $28.60 | $28.63 | $27.51 | $27.74 | $15.58 | 269,735 |
| 2016-11-09 | $27.30 | $28.49 | $27.00 | $27.90 | $15.67 | 557,916 |
| 2016-11-08 | $29.79 | $29.79 | $27.44 | $27.50 | $15.44 | 487,638 |
| 2016-11-07 | $30.05 | $30.50 | $28.63 | $29.36 | $16.49 | 376,903 |
| 2016-11-04 | $30.60 | $30.80 | $29.82 | $29.89 | $16.78 | 138,994 |
| 2016-11-03 | $30.31 | $31.03 | $30.31 | $30.48 | $17.11 | 166,461 |
| 2016-11-02 | $31.02 | $31.20 | $29.91 | $30.31 | $17.02 | 250,888 |
| 2016-11-01 | $32.25 | $32.25 | $30.91 | $31.06 | $17.44 | 237,362 |
| 2016-10-31 | $32.69 | $32.90 | $32.01 | $32.19 | $18.08 | 222,826 |
| 2016-10-28 | $33.27 | $33.50 | $32.62 | $32.68 | $18.35 | 199,047 |
| 2016-10-27 | $34.02 | $34.31 | $33.81 | $34.18 | $18.69 | 193,305 |
| 2016-10-26 | $33.81 | $34.09 | $33.81 | $34.09 | $18.64 | 166,375 |
| 2016-10-25 | $34.33 | $34.44 | $33.80 | $34.02 | $18.60 | 168,530 |
| 2016-10-24 | $33.54 | $34.30 | $33.51 | $34.27 | $18.73 | 193,922 |
| 2016-10-21 | $33.92 | $34.09 | $33.31 | $33.65 | $18.40 | 195,658 |
| 2016-10-20 | $33.93 | $34.13 | $33.59 | $33.98 | $18.58 | 133,681 |
| 2016-10-19 | $33.92 | $34.09 | $33.56 | $33.90 | $18.53 | 180,880 |
| 2016-10-18 | $33.35 | $33.74 | $32.88 | $33.71 | $18.43 | 147,738 |
| 2016-10-17 | $33.00 | $33.49 | $32.86 | $33.28 | $18.19 | 244,154 |
| 2016-10-14 | $32.26 | $33.09 | $32.26 | $32.84 | $17.95 | 207,052 |
| 2016-10-13 | $32.44 | $33.33 | $32.20 | $32.23 | $17.62 | 392,712 |
| 2016-10-12 | $31.51 | $32.28 | $31.51 | $31.94 | $17.46 | 108,445 |
| 2016-10-11 | $32.31 | $32.31 | $31.60 | $31.70 | $17.33 | 148,084 |
| 2016-10-10 | $32.28 | $32.92 | $32.03 | $32.16 | $17.58 | 122,849 |
| 2016-10-07 | $32.48 | $32.79 | $32.00 | $32.02 | $17.50 | 215,373 |
| 2016-10-06 | $32.59 | $32.97 | $32.36 | $32.53 | $17.78 | 160,268 |
| 2016-10-05 | $32.93 | $33.37 | $32.59 | $32.62 | $17.83 | 126,774 |
| 2016-10-04 | $33.04 | $33.14 | $32.60 | $32.72 | $17.89 | 146,424 |
| 2016-10-03 | $33.41 | $33.71 | $32.86 | $33.00 | $18.04 | 135,073 |
| 2016-09-30 | $33.33 | $33.67 | $33.05 | $33.30 | $18.20 | 137,327 |
| 2016-09-29 | $33.96 | $34.09 | $33.30 | $33.35 | $18.23 | 109,007 |
| 2016-09-28 | $33.99 | $34.40 | $33.55 | $33.93 | $18.55 | 160,523 |
| 2016-09-27 | $33.98 | $34.26 | $33.70 | $34.15 | $18.67 | 122,995 |
| 2016-09-26 | $34.10 | $34.32 | $33.72 | $33.95 | $18.56 | 151,407 |
| 2016-09-23 | $34.05 | $34.37 | $33.70 | $34.19 | $18.69 | 137,699 |
| 2016-09-22 | $33.48 | $34.45 | $33.27 | $34.37 | $18.79 | 219,338 |
| 2016-09-21 | $32.65 | $33.39 | $32.30 | $33.24 | $18.17 | 171,176 |
| 2016-09-20 | $32.89 | $33.09 | $32.26 | $32.35 | $17.68 | 114,132 |
| 2016-09-19 | $32.81 | $33.00 | $32.38 | $32.82 | $17.94 | 92,770 |
| 2016-09-16 | $32.10 | $32.60 | $31.50 | $32.60 | $17.82 | 232,341 |
| 2016-09-15 | $32.23 | $32.73 | $32.04 | $32.15 | $17.58 | 101,669 |
| 2016-09-14 | $32.57 | $32.87 | $32.06 | $32.15 | $17.58 | 110,935 |
| 2016-09-13 | $33.25 | $33.25 | $32.21 | $32.41 | $17.72 | 193,220 |
| 2016-09-12 | $32.91 | $33.44 | $32.58 | $33.32 | $18.21 | 108,571 |
| 2016-09-09 | $33.17 | $33.48 | $32.77 | $32.86 | $17.96 | 107,214 |
| 2016-09-08 | $33.50 | $33.78 | $33.02 | $33.52 | $18.32 | 136,170 |
| 2016-09-07 | $33.27 | $33.84 | $33.20 | $33.52 | $18.32 | 190,606 |
| 2016-09-06 | $33.57 | $33.65 | $32.65 | $33.12 | $18.11 | 147,407 |
| 2016-09-02 | $32.44 | $33.66 | $32.44 | $33.64 | $18.39 | 347,536 |
| 2016-09-01 | $33.27 | $33.42 | $32.04 | $32.13 | $17.56 | 227,865 |
| 2016-08-31 | $33.58 | $33.72 | $32.75 | $33.15 | $18.12 | 151,559 |
| 2016-08-30 | $33.66 | $33.95 | $33.35 | $33.51 | $18.32 | 127,287 |
| 2016-08-29 | $32.65 | $33.77 | $32.50 | $33.68 | $18.41 | 178,253 |
| 2016-08-26 | $33.77 | $33.84 | $32.19 | $32.74 | $17.90 | 211,516 |
| 2016-08-25 | $33.44 | $33.93 | $33.28 | $33.45 | $18.29 | 87,417 |
| 2016-08-24 | $33.97 | $33.97 | $33.24 | $33.43 | $18.28 | 165,005 |
| 2016-08-23 | $34.47 | $34.49 | $33.77 | $33.89 | $18.53 | 177,809 |
| 2016-08-22 | $34.09 | $34.46 | $33.92 | $34.33 | $18.77 | 76,540 |
| 2016-08-19 | $34.28 | $34.50 | $34.01 | $34.33 | $18.77 | 77,446 |
| 2016-08-18 | $34.00 | $34.50 | $34.00 | $34.36 | $18.78 | 151,999 |
| 2016-08-17 | $34.03 | $34.06 | $33.40 | $33.86 | $18.51 | 167,482 |
| 2016-08-16 | $33.62 | $34.49 | $33.39 | $33.90 | $18.53 | 176,774 |
| 2016-08-15 | $34.00 | $34.20 | $33.60 | $33.73 | $18.44 | 125,185 |
| 2016-08-12 | $34.02 | $34.44 | $34.01 | $34.11 | $18.65 | 137,995 |
| 2016-08-11 | $34.33 | $34.49 | $34.09 | $34.14 | $18.66 | 106,095 |
| 2016-08-10 | $34.13 | $34.50 | $33.90 | $34.31 | $18.76 | 163,646 |
| 2016-08-09 | $34.50 | $34.50 | $33.72 | $33.92 | $18.54 | 189,684 |
| 2016-08-08 | $33.62 | $34.35 | $33.62 | $34.08 | $18.63 | 142,586 |
| 2016-08-05 | $34.22 | $34.48 | $33.46 | $33.62 | $18.38 | 121,142 |
| 2016-08-04 | $33.80 | $34.55 | $33.73 | $33.97 | $18.57 | 247,079 |
| 2016-08-03 | $32.99 | $33.92 | $32.78 | $33.82 | $18.49 | 155,101 |
| 2016-08-02 | $33.71 | $33.90 | $32.86 | $33.05 | $18.07 | 199,085 |
| 2016-08-01 | $33.90 | $34.08 | $32.90 | $33.51 | $18.32 | 214,541 |
| 2016-07-29 | $33.95 | $34.15 | $33.72 | $34.08 | $18.63 | 229,847 |
| 2016-07-28 | $34.60 | $35.00 | $34.37 | $34.80 | $18.54 | 291,230 |
| 2016-07-27 | $34.82 | $34.84 | $34.25 | $34.46 | $18.36 | 152,823 |
| 2016-07-26 | $34.73 | $34.92 | $34.32 | $34.58 | $18.42 | 154,928 |
| 2016-07-25 | $34.32 | $34.80 | $34.17 | $34.65 | $18.46 | 137,805 |
| 2016-07-22 | $34.04 | $34.48 | $33.90 | $34.42 | $18.34 | 135,188 |
| 2016-07-21 | $34.33 | $34.63 | $33.98 | $34.18 | $18.21 | 153,761 |
| 2016-07-20 | $34.60 | $34.60 | $33.90 | $34.33 | $18.29 | 224,526 |
| 2016-07-19 | $35.39 | $35.43 | $34.84 | $34.87 | $18.58 | 157,404 |
| 2016-07-18 | $34.95 | $35.95 | $34.67 | $35.14 | $18.72 | 180,477 |
| 2016-07-15 | $34.70 | $35.05 | $34.51 | $34.95 | $18.62 | 112,991 |
| 2016-07-14 | $34.68 | $34.89 | $34.50 | $34.68 | $18.48 | 112,666 |
| 2016-07-13 | $34.85 | $34.97 | $34.35 | $34.56 | $18.41 | 244,418 |
| 2016-07-12 | $34.15 | $34.95 | $33.94 | $34.68 | $18.48 | 214,727 |
| 2016-07-11 | $33.98 | $34.24 | $33.68 | $33.94 | $18.08 | 122,230 |
| 2016-07-08 | $33.99 | $34.00 | $33.54 | $33.86 | $18.04 | 154,697 |
| 2016-07-07 | $33.88 | $33.88 | $33.02 | $33.66 | $17.93 | 117,888 |
| 2016-07-06 | $33.25 | $33.83 | $32.42 | $33.57 | $17.89 | 212,159 |
| 2016-07-05 | $32.20 | $33.00 | $31.90 | $33.00 | $17.58 | 138,372 |
| 2016-07-01 | $33.41 | $33.73 | $32.25 | $32.39 | $17.26 | 224,759 |
| 2016-06-30 | $33.55 | $33.93 | $33.06 | $33.40 | $17.80 | 221,025 |
| 2016-06-29 | $33.72 | $34.09 | $33.30 | $33.53 | $17.86 | 165,551 |
| 2016-06-28 | $32.61 | $33.50 | $32.36 | $33.25 | $17.72 | 199,544 |
| 2016-06-27 | $32.68 | $32.98 | $31.74 | $32.04 | $17.07 | 192,572 |
| 2016-06-24 | $32.14 | $33.64 | $32.00 | $32.90 | $17.53 | 183,280 |
| 2016-06-23 | $32.60 | $33.23 | $32.60 | $33.21 | $17.69 | 245,023 |
| 2016-06-22 | $32.53 | $33.06 | $32.18 | $32.53 | $17.33 | 265,418 |
| 2016-06-21 | $31.82 | $32.49 | $31.50 | $32.37 | $17.25 | 246,651 |
| 2016-06-20 | $31.86 | $32.35 | $31.59 | $31.81 | $16.95 | 207,034 |
| 2016-06-17 | $31.65 | $31.88 | $31.18 | $31.67 | $16.87 | 289,389 |
| 2016-06-16 | $31.82 | $32.12 | $31.13 | $31.34 | $16.70 | 259,456 |
| 2016-06-15 | $31.47 | $32.15 | $31.21 | $31.96 | $17.03 | 196,164 |
| 2016-06-14 | $31.58 | $31.91 | $30.97 | $31.62 | $16.85 | 320,223 |
| 2016-06-13 | $32.50 | $32.85 | $31.57 | $31.85 | $16.97 | 266,469 |
| 2016-06-10 | $34.20 | $34.33 | $32.58 | $32.65 | $17.40 | 413,529 |
| 2016-06-09 | $35.20 | $35.32 | $34.70 | $34.85 | $18.57 | 194,898 |
| 2016-06-08 | $36.30 | $36.47 | $35.24 | $35.38 | $18.85 | 164,134 |
| 2016-06-07 | $36.41 | $37.10 | $35.96 | $36.30 | $19.34 | 276,306 |
| 2016-06-06 | $35.54 | $36.42 | $35.31 | $36.41 | $19.40 | 275,657 |
| 2016-06-03 | $35.37 | $35.71 | $35.02 | $35.46 | $18.89 | 133,188 |
| 2016-06-02 | $34.11 | $35.67 | $34.00 | $35.43 | $18.88 | 303,405 |
| 2016-06-01 | $34.50 | $34.83 | $34.12 | $34.34 | $18.30 | 191,651 |
| 2016-05-31 | $34.94 | $35.43 | $34.40 | $34.56 | $18.41 | 292,033 |
| 2016-05-27 | $34.57 | $34.92 | $34.24 | $34.76 | $18.52 | 177,657 |
| 2016-05-26 | $33.60 | $34.76 | $33.60 | $34.54 | $18.40 | 363,995 |
| 2016-05-25 | $33.09 | $33.64 | $32.84 | $33.54 | $17.87 | 201,256 |
| 2016-05-24 | $32.98 | $33.14 | $32.71 | $33.06 | $17.61 | 164,224 |
| 2016-05-23 | $32.77 | $33.13 | $32.34 | $32.77 | $17.46 | 182,918 |
| 2016-05-20 | $32.28 | $32.92 | $31.74 | $32.83 | $17.49 | 193,960 |
| 2016-05-19 | $31.16 | $32.80 | $31.13 | $32.76 | $17.45 | 237,563 |
| 2016-05-18 | $31.86 | $32.04 | $31.13 | $31.31 | $16.68 | 154,902 |
| 2016-05-17 | $31.61 | $32.25 | $31.60 | $31.77 | $16.93 | 159,198 |
| 2016-05-16 | $32.06 | $32.24 | $31.31 | $31.69 | $16.88 | 221,556 |
| 2016-05-13 | $31.81 | $32.35 | $31.55 | $31.91 | $17.00 | 173,046 |
| 2016-05-12 | $31.99 | $32.19 | $31.52 | $31.79 | $16.94 | 164,495 |
| 2016-05-11 | $31.40 | $32.23 | $31.32 | $31.75 | $16.92 | 295,545 |
| 2016-05-10 | $30.60 | $31.65 | $30.49 | $31.34 | $16.70 | 447,145 |
| 2016-05-09 | $30.28 | $30.75 | $29.60 | $30.34 | $16.16 | 307,478 |
| 2016-05-06 | $29.72 | $30.48 | $29.37 | $30.28 | $16.13 | 267,101 |
| 2016-05-05 | $29.07 | $30.36 | $28.86 | $29.72 | $15.83 | 281,210 |
| 2016-05-04 | $29.24 | $29.44 | $28.76 | $28.90 | $15.40 | 197,310 |
| 2016-05-03 | $29.60 | $29.60 | $28.94 | $29.25 | $15.58 | 318,415 |
| 2016-05-02 | $30.15 | $30.32 | $29.32 | $29.67 | $15.81 | 262,957 |
| 2016-04-29 | $30.84 | $31.00 | $30.00 | $30.19 | $16.08 | 240,625 |
| 2016-04-28 | $31.51 | $31.69 | $31.06 | $31.56 | $16.33 | 330,322 |
| 2016-04-27 | $31.90 | $32.13 | $31.23 | $31.62 | $16.37 | 303,179 |
| 2016-04-26 | $31.12 | $31.93 | $30.97 | $31.86 | $16.49 | 602,342 |
| 2016-04-25 | $31.02 | $31.08 | $30.68 | $30.99 | $16.04 | 251,812 |
| 2016-04-22 | $30.91 | $31.12 | $30.25 | $31.03 | $16.06 | 490,057 |
| 2016-04-21 | $30.35 | $30.78 | $30.18 | $30.67 | $15.87 | 148,315 |
| 2016-04-20 | $30.79 | $30.97 | $30.25 | $30.33 | $15.70 | 252,903 |
| 2016-04-19 | $30.52 | $30.97 | $30.32 | $30.81 | $15.95 | 210,894 |
| 2016-04-18 | $29.68 | $30.87 | $29.56 | $30.49 | $15.78 | 236,443 |
| 2016-04-15 | $30.13 | $30.67 | $29.75 | $29.92 | $15.49 | 284,027 |
| 2016-04-14 | $29.94 | $30.56 | $29.33 | $30.42 | $15.74 | 294,810 |
| 2016-04-13 | $29.71 | $30.18 | $29.25 | $29.89 | $15.47 | 179,587 |
| 2016-04-12 | $29.27 | $29.95 | $29.20 | $29.62 | $15.33 | 248,578 |
| 2016-04-11 | $29.13 | $29.54 | $28.71 | $29.13 | $15.08 | 207,508 |
| 2016-04-08 | $29.64 | $29.95 | $29.01 | $29.01 | $15.01 | 266,896 |
| 2016-04-07 | $28.81 | $29.33 | $28.50 | $29.25 | $15.14 | 241,756 |
| 2016-04-06 | $28.44 | $28.82 | $27.77 | $28.82 | $14.92 | 241,931 |
| 2016-04-05 | $28.82 | $28.87 | $28.15 | $28.37 | $14.68 | 238,524 |
| 2016-04-04 | $28.90 | $29.18 | $28.57 | $28.90 | $14.96 | 287,804 |
| 2016-04-01 | $29.48 | $29.78 | $28.69 | $29.05 | $15.04 | 341,266 |
| 2016-03-31 | $29.86 | $30.25 | $29.45 | $29.89 | $15.47 | 265,404 |
| 2016-03-30 | $30.21 | $30.69 | $29.54 | $29.99 | $15.52 | 212,770 |
| 2016-03-29 | $29.23 | $30.14 | $29.08 | $30.03 | $15.54 | 131,820 |
| 2016-03-28 | $29.91 | $29.97 | $29.14 | $29.60 | $15.32 | 122,305 |
| 2016-03-24 | $29.14 | $30.01 | $28.50 | $30.01 | $15.53 | 332,586 |
| 2016-03-23 | $29.58 | $29.76 | $29.25 | $29.30 | $15.16 | 199,163 |
| 2016-03-22 | $29.65 | $29.91 | $29.29 | $29.86 | $15.45 | 229,313 |
| 2016-03-21 | $29.88 | $30.20 | $29.34 | $29.79 | $15.42 | 206,603 |
| 2016-03-18 | $29.50 | $30.23 | $29.50 | $30.10 | $15.58 | 350,921 |
| 2016-03-17 | $30.12 | $30.49 | $29.74 | $29.84 | $15.44 | 202,556 |
| 2016-03-16 | $29.95 | $30.68 | $29.68 | $30.00 | $15.53 | 408,969 |
| 2016-03-15 | $29.20 | $29.78 | $29.00 | $29.77 | $15.41 | 135,935 |
| 2016-03-14 | $29.44 | $29.67 | $29.06 | $29.38 | $15.21 | 126,146 |
| 2016-03-11 | $29.87 | $30.24 | $29.33 | $29.67 | $15.36 | 373,884 |
| 2016-03-10 | $30.06 | $30.06 | $28.92 | $29.53 | $15.28 | 441,355 |
| 2016-03-09 | $30.40 | $30.94 | $29.54 | $30.09 | $15.57 | 327,344 |
| 2016-03-08 | $29.66 | $30.60 | $29.29 | $30.15 | $15.60 | 761,448 |
| 2016-03-07 | $29.35 | $29.91 | $29.10 | $29.80 | $15.42 | 372,117 |
| 2016-03-04 | $29.54 | $29.87 | $29.17 | $29.50 | $15.27 | 410,356 |
| 2016-03-03 | $28.41 | $29.54 | $28.23 | $29.27 | $15.15 | 450,040 |
| 2016-03-02 | $27.13 | $28.61 | $27.13 | $28.39 | $14.69 | 372,235 |
| 2016-03-01 | $27.04 | $27.70 | $26.78 | $27.67 | $14.32 | 308,875 |
| 2016-02-29 | $27.53 | $28.17 | $26.82 | $26.84 | $13.89 | 455,656 |
| 2016-02-26 | $27.19 | $27.87 | $26.98 | $27.53 | $14.25 | 468,263 |
| 2016-02-25 | $25.42 | $27.14 | $25.42 | $26.75 | $13.85 | 371,816 |
| 2016-02-24 | $24.10 | $25.74 | $23.64 | $25.58 | $13.24 | 424,132 |
| 2016-02-23 | $25.30 | $25.41 | $24.31 | $24.31 | $12.58 | 156,536 |
| 2016-02-22 | $25.00 | $25.47 | $24.84 | $25.46 | $13.18 | 169,452 |
| 2016-02-19 | $24.66 | $24.70 | $23.86 | $24.44 | $12.65 | 192,951 |
| 2016-02-18 | $25.17 | $25.42 | $24.71 | $24.97 | $12.92 | 171,405 |
| 2016-02-17 | $23.94 | $25.00 | $23.67 | $24.92 | $12.90 | 302,464 |
| 2016-02-16 | $23.12 | $23.87 | $23.10 | $23.64 | $12.24 | 219,980 |
| 2016-02-12 | $21.95 | $23.54 | $21.81 | $22.78 | $11.79 | 344,897 |
| 2016-02-11 | $20.95 | $22.45 | $20.93 | $21.67 | $11.22 | 558,555 |
| 2016-02-10 | $22.30 | $22.94 | $21.03 | $21.14 | $10.94 | 580,519 |
| 2016-02-09 | $22.61 | $22.61 | $21.47 | $22.27 | $11.53 | 529,922 |
| 2016-02-08 | $22.74 | $22.86 | $21.80 | $22.53 | $11.66 | 438,612 |
| 2016-02-05 | $23.14 | $23.38 | $22.28 | $22.97 | $11.89 | 302,768 |
| 2016-02-04 | $24.45 | $24.64 | $22.16 | $22.76 | $11.78 | 676,132 |
| 2016-02-03 | $24.98 | $25.79 | $24.19 | $25.20 | $13.04 | 358,718 |
| 2016-02-02 | $23.93 | $24.61 | $23.66 | $24.55 | $12.71 | 369,790 |
| 2016-02-01 | $25.70 | $25.72 | $24.45 | $24.58 | $12.72 | 348,079 |
| 2016-01-29 | $26.34 | $26.78 | $25.56 | $25.70 | $13.30 | 411,087 |
| 2016-01-28 | $26.47 | $27.35 | $26.10 | $26.80 | $13.41 | 319,122 |
| 2016-01-27 | $26.25 | $26.59 | $25.50 | $26.22 | $13.12 | 242,571 |
| 2016-01-26 | $25.44 | $26.74 | $25.20 | $26.26 | $13.14 | 444,065 |
| 2016-01-25 | $26.12 | $26.68 | $25.06 | $25.19 | $12.60 | 419,310 |
| 2016-01-22 | $25.49 | $26.84 | $25.38 | $26.08 | $13.05 | 524,159 |
| 2016-01-21 | $22.67 | $25.21 | $22.50 | $24.74 | $12.38 | 514,193 |
| 2016-01-20 | $22.10 | $22.52 | $21.01 | $22.45 | $11.23 | 572,425 |
| 2016-01-19 | $23.40 | $23.55 | $22.00 | $22.60 | $11.31 | 382,204 |
| 2016-01-15 | $23.50 | $23.70 | $23.02 | $23.29 | $11.65 | 470,319 |
| 2016-01-14 | $23.77 | $24.45 | $23.64 | $24.00 | $12.01 | 359,701 |
| 2016-01-13 | $24.53 | $24.90 | $23.42 | $23.63 | $11.82 | 303,999 |
| 2016-01-12 | $24.48 | $24.55 | $23.02 | $24.22 | $12.12 | 494,977 |
| 2016-01-11 | $24.44 | $24.78 | $23.75 | $23.90 | $11.96 | 350,498 |
| 2016-01-08 | $24.40 | $24.75 | $24.21 | $24.21 | $12.11 | 346,630 |
| 2016-01-07 | $24.30 | $24.72 | $24.02 | $24.11 | $12.06 | 357,051 |
| 2016-01-06 | $24.80 | $25.11 | $24.66 | $24.66 | $12.34 | 388,597 |
| 2016-01-05 | $24.72 | $25.57 | $24.56 | $25.28 | $12.65 | 388,313 |
| 2016-01-04 | $24.27 | $25.07 | $24.11 | $24.72 | $12.37 | 423,060 |
| 2015-12-31 | $23.33 | $24.37 | $23.01 | $24.31 | $12.16 | 527,028 |
| 2015-12-30 | $23.25 | $23.48 | $22.70 | $23.45 | $11.73 | 708,642 |
| 2015-12-29 | $24.40 | $24.50 | $23.38 | $23.55 | $11.78 | 505,892 |
| 2015-12-28 | $24.71 | $24.81 | $24.00 | $24.18 | $12.10 | 358,813 |
| 2015-12-24 | $24.90 | $25.55 | $24.47 | $24.76 | $12.39 | 199,936 |
| 2015-12-23 | $23.84 | $24.90 | $23.40 | $24.90 | $12.46 | 950,504 |
| 2015-12-22 | $23.06 | $23.83 | $22.69 | $23.49 | $11.75 | 547,457 |
| 2015-12-21 | $23.64 | $23.92 | $22.94 | $23.07 | $11.54 | 446,905 |
| 2015-12-18 | $23.34 | $23.89 | $23.20 | $23.65 | $11.83 | 487,468 |
| 2015-12-17 | $24.21 | $24.24 | $23.30 | $23.34 | $11.68 | 485,040 |
| 2015-12-16 | $24.77 | $25.05 | $24.02 | $24.32 | $12.17 | 644,541 |
| 2015-12-15 | $24.75 | $25.09 | $24.02 | $24.70 | $12.36 | 489,031 |
| 2015-12-14 | $24.36 | $25.35 | $24.33 | $24.64 | $12.33 | 513,180 |
| 2015-12-11 | $25.21 | $25.82 | $24.36 | $24.56 | $12.29 | 561,497 |
| 2015-12-10 | $26.91 | $27.36 | $25.58 | $25.79 | $12.90 | 550,773 |
| 2015-12-09 | $25.35 | $27.10 | $25.32 | $26.91 | $13.46 | 417,000 |
| 2015-12-08 | $24.83 | $26.00 | $24.78 | $25.31 | $12.66 | 532,720 |
| 2015-12-07 | $26.11 | $26.40 | $24.41 | $25.19 | $12.60 | 756,470 |
| 2015-12-04 | $27.13 | $27.70 | $26.41 | $26.53 | $13.27 | 503,664 |
| 2015-12-03 | $28.00 | $28.00 | $26.86 | $27.22 | $13.62 | 720,049 |
| 2015-12-02 | $28.68 | $28.80 | $27.80 | $27.86 | $13.94 | 504,199 |
| 2015-12-01 | $29.92 | $30.01 | $28.68 | $28.90 | $14.46 | 491,475 |
| 2015-11-30 | $29.89 | $30.10 | $29.71 | $29.87 | $14.94 | 252,172 |
| 2015-11-27 | $29.90 | $29.96 | $29.61 | $29.81 | $14.91 | 80,641 |
| 2015-11-25 | $30.35 | $30.47 | $29.91 | $29.91 | $14.96 | 173,559 |
| 2015-11-24 | $29.81 | $30.52 | $29.75 | $30.29 | $15.15 | 264,105 |
| 2015-11-23 | $29.76 | $30.49 | $29.75 | $29.88 | $14.95 | 273,898 |
| 2015-11-20 | $29.95 | $30.50 | $29.61 | $29.69 | $14.85 | 344,214 |
| 2015-11-19 | $30.02 | $30.50 | $29.80 | $29.83 | $14.92 | 258,951 |
| 2015-11-18 | $30.24 | $30.62 | $29.77 | $30.25 | $15.13 | 267,564 |
| 2015-11-17 | $30.73 | $31.00 | $29.92 | $30.17 | $15.09 | 249,137 |
| 2015-11-16 | $30.10 | $31.06 | $30.02 | $30.91 | $15.46 | 266,541 |
| 2015-11-13 | $31.11 | $31.25 | $29.94 | $30.10 | $15.06 | 653,125 |
| 2015-11-12 | $32.20 | $32.78 | $31.17 | $31.17 | $15.59 | 356,419 |
| 2015-11-11 | $33.45 | $33.45 | $32.04 | $32.32 | $16.17 | 280,515 |
| 2015-11-10 | $33.31 | $33.63 | $33.02 | $33.30 | $16.66 | 150,385 |
| 2015-11-09 | $33.25 | $33.49 | $33.04 | $33.15 | $16.58 | 130,991 |
| 2015-11-06 | $33.52 | $34.00 | $33.26 | $33.29 | $16.65 | 158,936 |
| 2015-11-05 | $34.61 | $34.94 | $33.50 | $33.86 | $16.94 | 368,855 |
| 2015-11-04 | $35.30 | $35.36 | $33.77 | $34.25 | $17.14 | 328,446 |
| 2015-11-03 | $34.33 | $35.32 | $34.21 | $35.24 | $17.63 | 386,854 |
| 2015-11-02 | $34.57 | $34.88 | $34.27 | $34.44 | $17.23 | 183,847 |
| 2015-10-30 | $35.09 | $35.09 | $34.33 | $34.40 | $17.21 | 184,978 |
| 2015-10-29 | $35.00 | $35.75 | $34.86 | $35.67 | $17.40 | 222,853 |
| 2015-10-28 | $34.98 | $35.52 | $34.28 | $34.99 | $17.07 | 167,011 |
| 2015-10-27 | $35.65 | $35.65 | $34.22 | $34.84 | $16.99 | 227,909 |
| 2015-10-26 | $35.41 | $35.89 | $35.00 | $35.27 | $17.20 | 197,545 |
| 2015-10-23 | $35.66 | $35.73 | $35.00 | $35.41 | $17.27 | 196,333 |
| 2015-10-22 | $35.84 | $35.84 | $35.07 | $35.59 | $17.36 | 112,945 |
| 2015-10-21 | $35.65 | $36.08 | $35.22 | $35.54 | $17.33 | 117,040 |
| 2015-10-20 | $35.40 | $35.79 | $34.94 | $35.64 | $17.38 | 144,669 |
| 2015-10-19 | $35.36 | $35.91 | $35.12 | $35.46 | $17.29 | 128,597 |
| 2015-10-16 | $35.87 | $35.89 | $35.22 | $35.61 | $17.37 | 143,644 |
| 2015-10-15 | $35.72 | $35.99 | $34.87 | $35.73 | $17.43 | 185,810 |
| 2015-10-14 | $35.61 | $36.05 | $35.42 | $35.66 | $17.39 | 115,850 |
| 2015-10-13 | $36.08 | $36.16 | $35.48 | $35.75 | $17.44 | 112,723 |
| 2015-10-12 | $36.25 | $36.69 | $36.01 | $36.06 | $17.59 | 117,208 |
| 2015-10-09 | $36.22 | $36.55 | $35.88 | $36.33 | $17.72 | 141,418 |
| 2015-10-08 | $35.40 | $36.46 | $35.35 | $35.95 | $17.53 | 200,570 |
| 2015-10-07 | $35.29 | $35.75 | $35.02 | $35.43 | $17.28 | 96,877 |
| 2015-10-06 | $35.34 | $35.91 | $34.95 | $35.12 | $17.13 | 123,834 |
| 2015-10-05 | $34.75 | $35.67 | $34.64 | $35.30 | $17.22 | 341,613 |
| 2015-10-02 | $33.00 | $34.69 | $33.00 | $34.69 | $16.92 | 315,574 |
| 2015-10-01 | $33.11 | $33.76 | $32.26 | $33.05 | $16.12 | 260,233 |
| 2015-09-30 | $30.76 | $32.97 | $30.54 | $32.87 | $16.03 | 354,801 |
| 2015-09-29 | $32.50 | $32.73 | $30.30 | $30.68 | $14.96 | 579,609 |
| 2015-09-28 | $33.70 | $33.77 | $32.02 | $32.42 | $15.81 | 254,384 |
| 2015-09-25 | $33.20 | $33.83 | $33.20 | $33.61 | $16.39 | 288,286 |
| 2015-09-24 | $33.00 | $33.37 | $32.70 | $33.18 | $16.18 | 212,838 |
| 2015-09-23 | $34.20 | $34.50 | $33.31 | $33.31 | $16.25 | 170,141 |
| 2015-09-22 | $34.47 | $35.13 | $33.92 | $34.14 | $16.65 | 195,295 |
| 2015-09-21 | $34.52 | $34.87 | $34.35 | $34.65 | $16.90 | 150,423 |
| 2015-09-18 | $35.50 | $35.66 | $34.36 | $34.36 | $16.76 | 302,209 |
| 2015-09-17 | $35.48 | $36.00 | $35.31 | $35.58 | $17.35 | 121,443 |
| 2015-09-16 | $35.88 | $36.16 | $35.31 | $35.59 | $17.36 | 167,610 |
| 2015-09-15 | $35.48 | $35.94 | $35.45 | $35.76 | $17.44 | 127,004 |
| 2015-09-14 | $35.42 | $35.70 | $35.02 | $35.48 | $17.30 | 114,937 |
| 2015-09-11 | $35.06 | $35.37 | $34.93 | $35.31 | $17.22 | 173,340 |
| 2015-09-10 | $35.52 | $35.82 | $35.13 | $35.31 | $17.22 | 189,337 |
| 2015-09-09 | $35.40 | $35.82 | $35.31 | $35.50 | $17.31 | 147,939 |
| 2015-09-08 | $36.00 | $36.18 | $35.31 | $35.31 | $17.22 | 139,970 |
| 2015-09-04 | $35.92 | $36.21 | $35.74 | $35.78 | $17.45 | 108,804 |
| 2015-09-03 | $35.66 | $36.29 | $35.42 | $36.14 | $17.63 | 117,465 |
| 2015-09-02 | $36.25 | $36.36 | $34.25 | $35.32 | $17.23 | 430,250 |
| 2015-09-01 | $37.17 | $37.29 | $36.00 | $36.03 | $17.57 | 122,916 |
| 2015-08-31 | $36.79 | $37.73 | $36.64 | $37.40 | $18.24 | 180,251 |
| 2015-08-28 | $36.23 | $37.00 | $36.17 | $37.00 | $18.05 | 208,327 |
| 2015-08-27 | $36.30 | $36.33 | $35.87 | $36.23 | $17.67 | 215,734 |
| 2015-08-26 | $35.99 | $35.99 | $35.14 | $35.74 | $17.43 | 148,520 |
Suburban Propane Partners LP (SPH) News Headlines
Recent Suburban Propane Partners LP (SPH) News
Similar Companies to Suburban Propane Partners LP (SPH) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |