SpartanNash Company (SPTN) Exchange: NASDAQ
Data as of May 2, 2024
$19.32 ($0.23) 1.20%
SpartanNash Company - Daily Information
Click for more stock information on SpartanNash Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $19.19 |
| Previous Close | $19.32 |
| High | $19.49 |
| Low | $19.05 |
| Adjusted Open | $19.19 |
| Previous Adjusted Close | $19.32 |
| Adjusted High | $19.49 |
| Adjusted Low | $19.05 |
About SpartanNash Company (SPTN)
SpartanNash Company is an American Fortune 400 food distributor and retail store operator. Established in 1917, it consistently ranks in the top 50 in annual sales of all food retailers and wholesalers in the United States. It operates over 155 corporate-owned retail locations throughout its eight-state market area, along with an array of independent dealers and military commissaries. In addition to these stores, SpartanNash owns 84 supermarkets and 26 fuel centers operating under banners such as Family Fare Supermarkets, D&W Fresh Market, Econofoods, and Family Fresh Market. The company has a remarkable history of innovation and for over 100 years it has grown and diversified its product portfolio and operations across the US. SpartanNash has continued to expand its offerings and capabilities over the years, with its most recent acquisitions coming in the form of eight Family Fare supermarkets in Michigan and two independent retailers located in Nebraska.
Invest in SpartanNash Company (SPTN)
Historical Stock Data for SpartanNash Company (SPTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $19.19 | $19.49 | $19.05 | $19.32 | $19.32 | 192,588 |
| 2024-04-30 | $19.30 | $19.34 | $19.04 | $19.09 | $19.09 | 431,945 |
| 2024-04-29 | $19.28 | $19.48 | $19.26 | $19.39 | $19.39 | 219,311 |
| 2024-04-26 | $19.23 | $19.42 | $19.23 | $19.31 | $19.31 | 191,148 |
| 2024-04-25 | $19.38 | $19.53 | $19.21 | $19.30 | $19.30 | 249,577 |
| 2024-04-24 | $19.41 | $19.59 | $19.31 | $19.38 | $19.38 | 225,880 |
| 2024-04-23 | $19.45 | $19.68 | $19.38 | $19.52 | $19.52 | 255,893 |
| 2024-04-22 | $19.70 | $19.86 | $19.41 | $19.43 | $19.43 | 246,342 |
| 2024-04-19 | $19.24 | $19.84 | $19.24 | $19.67 | $19.67 | 288,786 |
| 2024-04-18 | $19.10 | $19.32 | $19.04 | $19.22 | $19.22 | 237,689 |
| 2024-04-17 | $18.99 | $19.36 | $18.99 | $19.05 | $19.05 | 306,313 |
| 2024-04-16 | $19.05 | $19.19 | $18.88 | $18.88 | $18.88 | 247,019 |
| 2024-04-15 | $18.73 | $19.12 | $18.73 | $19.08 | $19.08 | 284,807 |
| 2024-04-12 | $18.91 | $18.91 | $18.61 | $18.73 | $18.73 | 187,122 |
| 2024-04-11 | $18.93 | $19.07 | $18.81 | $18.91 | $18.91 | 177,527 |
| 2024-04-10 | $19.01 | $19.05 | $18.57 | $18.88 | $18.88 | 240,743 |
| 2024-04-09 | $18.93 | $19.19 | $18.93 | $19.13 | $19.13 | 152,421 |
| 2024-04-08 | $18.94 | $19.17 | $18.94 | $18.98 | $18.98 | 161,986 |
| 2024-04-05 | $19.25 | $19.31 | $18.80 | $18.91 | $18.91 | 232,225 |
| 2024-04-04 | $19.56 | $19.59 | $19.23 | $19.31 | $19.31 | 243,579 |
| 2024-04-03 | $19.56 | $19.57 | $19.25 | $19.55 | $19.55 | 218,107 |
| 2024-04-02 | $19.80 | $19.80 | $19.35 | $19.58 | $19.58 | 291,784 |
| 2024-04-01 | $20.16 | $20.25 | $19.80 | $19.85 | $19.85 | 187,902 |
| 2024-03-28 | $20.00 | $20.30 | $20.00 | $20.21 | $20.21 | 217,727 |
| 2024-03-27 | $19.93 | $20.12 | $19.90 | $20.02 | $20.02 | 205,025 |
| 2024-03-26 | $20.07 | $20.24 | $19.82 | $19.82 | $19.82 | 254,162 |
| 2024-03-25 | $20.00 | $20.16 | $19.90 | $20.16 | $20.16 | 117,673 |
| 2024-03-22 | $20.37 | $20.39 | $19.99 | $20.02 | $20.02 | 121,846 |
| 2024-03-21 | $20.26 | $20.45 | $20.11 | $20.28 | $20.28 | 497,964 |
| 2024-03-20 | $19.88 | $20.23 | $19.80 | $20.20 | $20.20 | 235,466 |
| 2024-03-19 | $19.73 | $19.92 | $19.70 | $19.88 | $19.88 | 220,355 |
| 2024-03-18 | $19.86 | $20.13 | $19.75 | $19.83 | $19.83 | 383,532 |
| 2024-03-15 | $19.57 | $20.16 | $19.57 | $19.98 | $19.98 | 637,288 |
| 2024-03-14 | $19.70 | $20.20 | $19.54 | $19.62 | $19.62 | 279,333 |
| 2024-03-13 | $19.77 | $19.93 | $19.68 | $19.85 | $19.85 | 175,974 |
| 2024-03-12 | $20.23 | $20.25 | $19.97 | $20.02 | $19.80 | 284,468 |
| 2024-03-11 | $20.52 | $20.66 | $20.22 | $20.33 | $20.33 | 157,353 |
| 2024-03-08 | $20.50 | $20.61 | $20.25 | $20.57 | $20.57 | 327,480 |
| 2024-03-07 | $20.17 | $20.44 | $20.00 | $20.32 | $20.32 | 244,346 |
| 2024-03-06 | $20.38 | $20.42 | $19.80 | $19.97 | $19.97 | 516,926 |
| 2024-03-05 | $20.59 | $20.86 | $20.38 | $20.41 | $20.41 | 226,659 |
| 2024-03-04 | $20.65 | $21.01 | $20.63 | $20.66 | $20.66 | 228,012 |
| 2024-03-01 | $21.05 | $21.07 | $20.72 | $20.77 | $20.77 | 221,850 |
| 2024-02-29 | $21.06 | $21.09 | $20.73 | $21.07 | $21.07 | 261,833 |
| 2024-02-28 | $20.94 | $21.07 | $20.78 | $20.91 | $20.91 | 236,766 |
| 2024-02-27 | $20.65 | $20.93 | $20.50 | $20.82 | $20.82 | 444,670 |
| 2024-02-26 | $20.95 | $20.95 | $20.47 | $20.60 | $20.60 | 311,690 |
| 2024-02-23 | $20.81 | $21.14 | $20.43 | $20.93 | $20.93 | 197,291 |
| 2024-02-22 | $21.12 | $21.12 | $20.30 | $20.76 | $20.76 | 430,625 |
| 2024-02-21 | $22.10 | $22.10 | $21.22 | $21.32 | $21.32 | 284,017 |
| 2024-02-20 | $21.06 | $22.55 | $20.71 | $22.10 | $22.10 | 901,090 |
| 2024-02-16 | $20.73 | $21.40 | $20.59 | $20.71 | $20.71 | 562,931 |
| 2024-02-15 | $20.88 | $20.88 | $19.04 | $20.61 | $20.61 | 719,292 |
| 2024-02-14 | $22.18 | $22.34 | $22.07 | $22.32 | $22.32 | 216,172 |
| 2024-02-13 | $22.35 | $22.43 | $21.92 | $22.09 | $22.09 | 221,114 |
| 2024-02-12 | $22.06 | $22.73 | $22.06 | $22.56 | $22.56 | 158,446 |
| 2024-02-09 | $22.32 | $22.33 | $22.03 | $22.14 | $22.14 | 172,384 |
| 2024-02-08 | $21.73 | $22.30 | $21.56 | $22.27 | $22.27 | 172,608 |
| 2024-02-07 | $22.09 | $22.09 | $21.70 | $21.76 | $21.76 | 131,098 |
| 2024-02-06 | $21.89 | $22.17 | $21.84 | $22.08 | $22.08 | 125,216 |
| 2024-02-05 | $22.35 | $22.35 | $21.87 | $21.95 | $21.95 | 170,627 |
| 2024-02-02 | $22.66 | $22.75 | $22.36 | $22.55 | $22.55 | 177,368 |
| 2024-02-01 | $22.51 | $22.83 | $22.23 | $22.83 | $22.83 | 161,162 |
| 2024-01-31 | $22.86 | $22.97 | $22.43 | $22.43 | $22.43 | 213,216 |
| 2024-01-30 | $22.22 | $22.80 | $22.10 | $22.78 | $22.78 | 147,153 |
| 2024-01-29 | $22.75 | $22.75 | $22.10 | $22.31 | $22.31 | 125,400 |
| 2024-01-26 | $22.92 | $22.97 | $22.69 | $22.80 | $22.80 | 97,846 |
| 2024-01-25 | $22.76 | $22.84 | $22.45 | $22.79 | $22.79 | 150,320 |
| 2024-01-24 | $22.69 | $22.78 | $22.51 | $22.62 | $22.62 | 206,778 |
| 2024-01-23 | $22.79 | $22.89 | $22.53 | $22.58 | $22.58 | 135,376 |
| 2024-01-22 | $22.29 | $22.70 | $22.26 | $22.64 | $22.64 | 165,980 |
| 2024-01-19 | $22.65 | $22.65 | $22.07 | $22.25 | $22.25 | 146,807 |
| 2024-01-18 | $22.36 | $22.55 | $22.18 | $22.53 | $22.53 | 260,095 |
| 2024-01-17 | $22.20 | $22.64 | $22.20 | $22.42 | $22.42 | 316,038 |
| 2024-01-16 | $22.68 | $22.92 | $22.18 | $22.30 | $22.30 | 319,452 |
| 2024-01-12 | $23.04 | $23.07 | $22.61 | $22.75 | $22.75 | 174,667 |
| 2024-01-11 | $22.68 | $22.83 | $22.50 | $22.83 | $22.83 | 185,462 |
| 2024-01-10 | $22.77 | $22.90 | $22.57 | $22.77 | $22.77 | 135,344 |
| 2024-01-09 | $23.02 | $23.02 | $22.65 | $22.86 | $22.86 | 135,328 |
| 2024-01-08 | $23.17 | $23.23 | $22.98 | $23.19 | $23.19 | 148,933 |
| 2024-01-05 | $23.47 | $23.66 | $23.15 | $23.30 | $23.30 | 194,659 |
| 2024-01-04 | $23.98 | $24.12 | $23.50 | $23.52 | $23.52 | 140,731 |
| 2024-01-03 | $24.11 | $24.51 | $23.70 | $23.82 | $23.82 | 301,304 |
| 2024-01-02 | $22.95 | $24.09 | $22.85 | $24.05 | $24.05 | 303,249 |
| 2023-12-29 | $23.17 | $23.23 | $22.87 | $22.95 | $22.95 | 153,849 |
| 2023-12-28 | $22.97 | $23.26 | $22.97 | $23.15 | $23.15 | 126,011 |
| 2023-12-27 | $23.39 | $23.39 | $23.07 | $23.17 | $23.17 | 116,043 |
| 2023-12-26 | $23.01 | $23.33 | $22.90 | $23.30 | $23.30 | 151,425 |
| 2023-12-22 | $23.25 | $23.53 | $23.03 | $23.04 | $23.04 | 122,572 |
| 2023-12-21 | $23.21 | $23.33 | $22.84 | $23.08 | $23.08 | 139,810 |
| 2023-12-20 | $23.19 | $23.61 | $22.97 | $23.16 | $23.16 | 223,484 |
| 2023-12-19 | $23.27 | $23.41 | $22.93 | $23.22 | $23.22 | 294,671 |
| 2023-12-18 | $23.17 | $23.41 | $23.03 | $23.12 | $23.12 | 501,894 |
| 2023-12-15 | $23.54 | $23.62 | $23.10 | $23.11 | $23.11 | 667,774 |
| 2023-12-14 | $23.61 | $23.86 | $23.18 | $23.31 | $23.31 | 226,905 |
| 2023-12-13 | $22.63 | $23.48 | $22.59 | $23.48 | $23.48 | 253,799 |
| 2023-12-12 | $22.90 | $22.93 | $22.64 | $22.70 | $22.70 | 337,929 |
| 2023-12-11 | $22.84 | $23.02 | $22.67 | $22.97 | $22.97 | 221,238 |
| 2023-12-08 | $23.31 | $23.46 | $22.93 | $22.94 | $22.94 | 144,205 |
| 2023-12-07 | $22.92 | $23.24 | $22.76 | $23.22 | $23.22 | 158,595 |
| 2023-12-06 | $23.23 | $23.56 | $22.90 | $23.03 | $22.82 | 173,346 |
| 2023-12-05 | $22.75 | $23.34 | $22.75 | $23.23 | $23.02 | 179,870 |
| 2023-12-04 | $22.60 | $23.02 | $22.60 | $22.82 | $22.61 | 182,406 |
| 2023-12-01 | $22.28 | $22.60 | $22.14 | $22.56 | $22.35 | 203,776 |
| 2023-11-30 | $21.91 | $22.27 | $21.70 | $22.17 | $21.97 | 902,623 |
| 2023-11-29 | $22.03 | $22.23 | $21.89 | $22.07 | $21.87 | 187,751 |
| 2023-11-28 | $22.12 | $22.22 | $21.96 | $22.03 | $21.83 | 536,652 |
| 2023-11-27 | $22.31 | $22.47 | $22.15 | $22.18 | $21.98 | 349,843 |
| 2023-11-24 | $22.36 | $22.69 | $22.36 | $22.40 | $22.19 | 99,715 |
| 2023-11-22 | $22.08 | $22.50 | $22.08 | $22.37 | $22.16 | 145,464 |
| 2023-11-21 | $22.09 | $22.28 | $21.94 | $22.07 | $21.87 | 169,312 |
| 2023-11-20 | $21.93 | $22.12 | $21.61 | $22.04 | $21.84 | 195,860 |
| 2023-11-17 | $21.76 | $21.88 | $21.29 | $21.86 | $21.86 | 303,709 |
| 2023-11-16 | $22.00 | $22.00 | $21.43 | $21.50 | $21.50 | 170,474 |
| 2023-11-15 | $21.68 | $22.05 | $21.64 | $22.00 | $22.00 | 246,976 |
| 2023-11-14 | $21.76 | $21.91 | $21.44 | $21.72 | $21.72 | 180,937 |
| 2023-11-13 | $21.86 | $21.86 | $21.46 | $21.50 | $21.50 | 149,980 |
| 2023-11-10 | $21.74 | $22.09 | $21.57 | $21.91 | $21.91 | 263,428 |
| 2023-11-09 | $21.01 | $21.68 | $20.96 | $21.63 | $21.63 | 424,234 |
| 2023-11-08 | $22.44 | $22.65 | $20.51 | $21.01 | $21.01 | 408,298 |
| 2023-11-07 | $23.43 | $23.55 | $23.28 | $23.36 | $23.36 | 177,278 |
| 2023-11-06 | $23.42 | $23.60 | $23.36 | $23.55 | $23.55 | 699,098 |
| 2023-11-03 | $23.14 | $23.73 | $22.89 | $23.48 | $23.48 | 258,631 |
| 2023-11-02 | $22.72 | $22.97 | $22.58 | $22.92 | $22.92 | 199,380 |
| 2023-11-01 | $22.58 | $22.71 | $22.24 | $22.60 | $22.60 | 163,289 |
| 2023-10-31 | $22.59 | $22.81 | $22.41 | $22.49 | $22.49 | 108,762 |
| 2023-10-30 | $22.69 | $23.15 | $22.59 | $22.66 | $22.66 | 236,636 |
| 2023-10-27 | $23.04 | $23.12 | $22.50 | $22.61 | $22.61 | 161,699 |
| 2023-10-26 | $22.78 | $23.15 | $22.71 | $22.95 | $22.95 | 186,511 |
| 2023-10-25 | $22.32 | $22.81 | $22.15 | $22.75 | $22.75 | 174,300 |
| 2023-10-24 | $22.61 | $22.73 | $22.26 | $22.28 | $22.28 | 219,662 |
| 2023-10-23 | $22.89 | $23.02 | $22.50 | $22.51 | $22.51 | 165,613 |
| 2023-10-20 | $23.03 | $23.49 | $22.93 | $23.00 | $23.00 | 215,903 |
| 2023-10-19 | $23.16 | $23.42 | $22.86 | $22.96 | $22.96 | 356,054 |
| 2023-10-18 | $23.03 | $23.40 | $22.89 | $23.27 | $23.27 | 190,149 |
| 2023-10-17 | $23.00 | $23.32 | $22.86 | $23.03 | $23.03 | 266,091 |
| 2023-10-16 | $23.04 | $23.21 | $22.92 | $22.98 | $22.98 | 210,580 |
| 2023-10-13 | $22.76 | $22.99 | $22.76 | $22.88 | $22.88 | 150,050 |
| 2023-10-12 | $23.08 | $23.08 | $22.52 | $22.77 | $22.77 | 156,189 |
| 2023-10-11 | $23.50 | $23.50 | $22.96 | $23.05 | $23.05 | 158,486 |
| 2023-10-10 | $23.09 | $23.67 | $23.09 | $23.50 | $23.50 | 301,414 |
| 2023-10-09 | $22.95 | $23.31 | $22.76 | $22.95 | $22.95 | 173,361 |
| 2023-10-06 | $23.42 | $23.49 | $22.95 | $22.96 | $22.96 | 229,128 |
| 2023-10-05 | $23.12 | $23.68 | $23.12 | $23.41 | $23.41 | 263,562 |
| 2023-10-04 | $22.84 | $23.46 | $22.84 | $23.22 | $23.22 | 219,173 |
| 2023-10-03 | $22.50 | $23.23 | $22.46 | $22.94 | $22.94 | 284,421 |
| 2023-10-02 | $21.96 | $22.54 | $21.79 | $22.54 | $22.54 | 303,945 |
| 2023-09-29 | $22.06 | $22.25 | $21.92 | $22.00 | $22.00 | 204,676 |
| 2023-09-28 | $21.83 | $22.58 | $21.83 | $22.04 | $22.04 | 255,715 |
| 2023-09-27 | $21.26 | $21.89 | $21.26 | $21.79 | $21.79 | 250,548 |
| 2023-09-26 | $22.05 | $22.08 | $21.04 | $21.04 | $21.04 | 294,145 |
| 2023-09-25 | $22.02 | $22.33 | $22.02 | $22.20 | $22.20 | 134,808 |
| 2023-09-22 | $22.12 | $22.38 | $22.12 | $22.13 | $22.13 | 172,754 |
| 2023-09-21 | $21.34 | $22.21 | $21.28 | $22.11 | $22.11 | 221,532 |
| 2023-09-20 | $21.14 | $21.44 | $21.14 | $21.33 | $21.33 | 385,386 |
| 2023-09-19 | $21.29 | $21.37 | $21.03 | $21.05 | $21.05 | 169,557 |
| 2023-09-18 | $21.30 | $21.48 | $21.00 | $21.29 | $21.29 | 157,590 |
| 2023-09-15 | $21.47 | $21.54 | $21.10 | $21.25 | $21.25 | 1,006,156 |
| 2023-09-14 | $21.08 | $21.41 | $21.00 | $21.40 | $21.40 | 216,366 |
| 2023-09-13 | $21.27 | $21.48 | $21.01 | $21.09 | $20.88 | 194,747 |
| 2023-09-12 | $21.26 | $21.47 | $21.16 | $21.22 | $21.01 | 170,668 |
| 2023-09-11 | $21.31 | $21.49 | $21.00 | $21.18 | $20.97 | 387,546 |
| 2023-09-08 | $20.88 | $21.39 | $20.78 | $21.31 | $21.10 | 164,549 |
| 2023-09-07 | $20.75 | $20.86 | $20.57 | $20.79 | $20.58 | 432,593 |
| 2023-09-06 | $20.93 | $21.11 | $20.71 | $20.73 | $20.52 | 171,990 |
| 2023-09-05 | $21.25 | $21.25 | $20.61 | $21.01 | $20.80 | 282,939 |
| 2023-09-01 | $21.78 | $21.87 | $21.37 | $21.37 | $21.16 | 134,565 |
| 2023-08-31 | $22.05 | $22.05 | $21.69 | $21.76 | $21.54 | 189,731 |
| 2023-08-30 | $22.18 | $22.38 | $21.90 | $22.07 | $21.85 | 260,567 |
| 2023-08-29 | $22.49 | $22.49 | $22.10 | $22.17 | $21.95 | 109,332 |
| 2023-08-28 | $22.21 | $22.64 | $22.21 | $22.44 | $22.22 | 140,217 |
| 2023-08-25 | $22.19 | $22.36 | $22.06 | $22.25 | $22.25 | 130,693 |
| 2023-08-24 | $22.22 | $22.46 | $22.00 | $22.14 | $22.14 | 183,885 |
| 2023-08-23 | $22.45 | $22.52 | $22.15 | $22.37 | $22.37 | 176,942 |
| 2023-08-22 | $22.75 | $22.82 | $22.45 | $22.46 | $22.46 | 159,437 |
| 2023-08-21 | $23.46 | $23.67 | $22.80 | $22.82 | $22.82 | 215,244 |
| 2023-08-18 | $23.23 | $24.06 | $23.06 | $23.48 | $23.48 | 464,021 |
| 2023-08-17 | $23.20 | $24.51 | $22.97 | $23.29 | $23.29 | 330,916 |
| 2023-08-16 | $22.55 | $23.10 | $22.55 | $22.86 | $22.86 | 224,740 |
| 2023-08-15 | $22.82 | $22.98 | $22.51 | $22.56 | $22.56 | 168,554 |
| 2023-08-14 | $23.06 | $23.13 | $22.67 | $22.93 | $22.93 | 203,297 |
| 2023-08-11 | $23.01 | $23.32 | $22.99 | $23.11 | $23.11 | 160,202 |
| 2023-08-10 | $22.50 | $23.07 | $22.50 | $22.99 | $22.99 | 225,574 |
| 2023-08-09 | $22.76 | $22.86 | $22.38 | $22.50 | $22.50 | 198,091 |
| 2023-08-08 | $22.63 | $22.81 | $22.33 | $22.80 | $22.80 | 176,213 |
| 2023-08-07 | $22.36 | $22.72 | $22.36 | $22.70 | $22.70 | 194,543 |
| 2023-08-04 | $22.16 | $22.62 | $22.16 | $22.36 | $22.36 | 200,341 |
| 2023-08-03 | $22.09 | $22.42 | $21.89 | $22.21 | $22.21 | 161,449 |
| 2023-08-02 | $22.00 | $22.38 | $21.88 | $22.12 | $22.12 | 137,821 |
| 2023-08-01 | $22.44 | $22.65 | $22.17 | $22.21 | $22.21 | 137,303 |
| 2023-07-31 | $22.26 | $22.45 | $22.22 | $22.44 | $22.44 | 161,864 |
| 2023-07-28 | $22.45 | $22.58 | $22.20 | $22.32 | $22.32 | 153,090 |
| 2023-07-27 | $22.20 | $22.63 | $22.20 | $22.43 | $22.43 | 251,751 |
| 2023-07-26 | $22.48 | $22.63 | $22.15 | $22.24 | $22.24 | 303,163 |
| 2023-07-25 | $22.30 | $22.55 | $22.15 | $22.52 | $22.52 | 149,895 |
| 2023-07-24 | $21.96 | $22.43 | $21.96 | $22.42 | $22.42 | 180,765 |
| 2023-07-21 | $21.98 | $22.06 | $21.87 | $21.96 | $21.96 | 170,232 |
| 2023-07-20 | $21.71 | $21.93 | $21.50 | $21.83 | $21.83 | 154,560 |
| 2023-07-19 | $21.58 | $21.85 | $21.58 | $21.75 | $21.75 | 147,095 |
| 2023-07-18 | $21.25 | $21.73 | $21.24 | $21.58 | $21.58 | 198,204 |
| 2023-07-17 | $21.38 | $21.65 | $21.23 | $21.30 | $21.30 | 222,277 |
| 2023-07-14 | $21.64 | $21.64 | $21.29 | $21.44 | $21.44 | 188,277 |
| 2023-07-13 | $22.00 | $22.10 | $21.67 | $21.75 | $21.75 | 219,554 |
| 2023-07-12 | $22.54 | $22.67 | $22.00 | $22.01 | $22.01 | 211,976 |
| 2023-07-11 | $22.33 | $22.52 | $22.15 | $22.30 | $22.30 | 132,278 |
| 2023-07-10 | $22.51 | $22.81 | $22.26 | $22.32 | $22.32 | 169,650 |
| 2023-07-07 | $22.24 | $22.70 | $22.24 | $22.57 | $22.57 | 263,891 |
| 2023-07-06 | $22.30 | $22.45 | $22.03 | $22.26 | $22.26 | 199,586 |
| 2023-07-05 | $22.96 | $22.96 | $22.31 | $22.35 | $22.35 | 221,133 |
| 2023-07-03 | $22.56 | $23.09 | $22.56 | $22.96 | $22.96 | 161,161 |
| 2023-06-30 | $22.96 | $23.30 | $22.51 | $22.51 | $22.51 | 277,445 |
| 2023-06-29 | $23.07 | $23.49 | $22.79 | $22.85 | $22.85 | 302,775 |
| 2023-06-28 | $22.85 | $23.26 | $22.70 | $23.20 | $23.20 | 237,244 |
| 2023-06-27 | $22.01 | $22.85 | $22.01 | $22.80 | $22.80 | 458,566 |
| 2023-06-26 | $21.84 | $22.13 | $21.75 | $22.00 | $22.00 | 433,002 |
| 2023-06-23 | $21.83 | $22.28 | $21.58 | $21.71 | $21.71 | 906,724 |
| 2023-06-22 | $21.81 | $22.00 | $21.57 | $21.85 | $21.85 | 235,701 |
| 2023-06-21 | $21.44 | $21.99 | $21.19 | $21.71 | $21.71 | 323,421 |
| 2023-06-20 | $21.40 | $21.51 | $21.02 | $21.44 | $21.44 | 291,958 |
| 2023-06-16 | $21.46 | $21.50 | $21.16 | $21.32 | $21.32 | 1,145,350 |
| 2023-06-15 | $21.35 | $21.57 | $21.13 | $21.40 | $21.40 | 276,048 |
| 2023-06-14 | $21.55 | $21.61 | $21.21 | $21.27 | $21.27 | 283,879 |
| 2023-06-13 | $21.79 | $22.01 | $21.59 | $21.66 | $21.44 | 401,357 |
| 2023-06-12 | $22.15 | $22.23 | $21.72 | $21.84 | $21.62 | 287,956 |
| 2023-06-09 | $22.28 | $22.45 | $22.05 | $22.18 | $21.96 | 160,538 |
| 2023-06-08 | $22.65 | $22.65 | $22.14 | $22.28 | $22.06 | 235,189 |
| 2023-06-07 | $22.60 | $22.75 | $22.34 | $22.65 | $22.42 | 447,539 |
| 2023-06-06 | $22.33 | $23.28 | $22.12 | $22.92 | $22.69 | 271,018 |
| 2023-06-05 | $22.21 | $22.41 | $21.93 | $22.38 | $22.16 | 307,390 |
| 2023-06-02 | $21.49 | $22.45 | $21.49 | $22.45 | $22.45 | 262,487 |
| 2023-06-01 | $23.17 | $23.33 | $20.61 | $21.34 | $21.34 | 439,758 |
| 2023-05-31 | $23.39 | $23.57 | $22.81 | $22.90 | $22.90 | 290,419 |
| 2023-05-30 | $23.60 | $23.63 | $23.24 | $23.39 | $23.39 | 182,289 |
| 2023-05-26 | $23.45 | $23.71 | $23.23 | $23.66 | $23.66 | 326,359 |
| 2023-05-25 | $23.60 | $23.80 | $23.38 | $23.50 | $23.50 | 180,895 |
| 2023-05-24 | $24.03 | $24.13 | $23.73 | $23.75 | $23.75 | 173,527 |
| 2023-05-23 | $23.89 | $24.30 | $23.67 | $24.06 | $24.06 | 140,399 |
| 2023-05-22 | $24.00 | $24.05 | $23.56 | $23.96 | $23.96 | 162,689 |
| 2023-05-19 | $23.99 | $24.31 | $23.86 | $23.97 | $23.97 | 199,724 |
| 2023-05-18 | $23.58 | $23.94 | $23.55 | $23.90 | $23.90 | 153,760 |
| 2023-05-17 | $23.15 | $23.68 | $23.14 | $23.64 | $23.64 | 204,911 |
| 2023-05-16 | $23.16 | $23.31 | $23.00 | $23.02 | $23.02 | 185,705 |
| 2023-05-15 | $23.57 | $23.57 | $22.98 | $23.22 | $23.22 | 262,911 |
| 2023-05-12 | $23.46 | $23.68 | $23.31 | $23.47 | $23.47 | 145,435 |
| 2023-05-11 | $23.27 | $23.52 | $23.18 | $23.47 | $23.47 | 133,889 |
| 2023-05-10 | $23.82 | $23.99 | $23.24 | $23.40 | $23.40 | 232,309 |
| 2023-05-09 | $23.60 | $23.80 | $23.43 | $23.62 | $23.62 | 149,935 |
| 2023-05-08 | $24.00 | $24.00 | $23.64 | $23.74 | $23.74 | 141,269 |
| 2023-05-05 | $23.86 | $24.14 | $23.86 | $23.99 | $23.99 | 149,855 |
| 2023-05-04 | $23.76 | $23.96 | $23.38 | $23.58 | $23.58 | 194,467 |
| 2023-05-03 | $24.25 | $24.42 | $23.78 | $23.79 | $23.79 | 278,633 |
| 2023-05-02 | $24.52 | $24.55 | $23.69 | $24.16 | $24.16 | 182,348 |
| 2023-05-01 | $24.51 | $24.75 | $24.48 | $24.56 | $24.56 | 175,164 |
| 2023-04-28 | $24.31 | $24.56 | $24.20 | $24.52 | $24.52 | 280,565 |
| 2023-04-27 | $24.22 | $24.41 | $24.06 | $24.29 | $24.29 | 170,147 |
| 2023-04-26 | $24.24 | $24.60 | $24.15 | $24.23 | $24.23 | 160,045 |
| 2023-04-25 | $24.71 | $24.80 | $24.20 | $24.24 | $24.24 | 171,487 |
| 2023-04-24 | $24.70 | $24.97 | $24.70 | $24.88 | $24.88 | 132,497 |
| 2023-04-21 | $24.67 | $24.80 | $24.57 | $24.73 | $24.73 | 149,283 |
| 2023-04-20 | $24.63 | $24.73 | $24.45 | $24.63 | $24.63 | 150,961 |
| 2023-04-19 | $24.66 | $24.76 | $24.48 | $24.68 | $24.68 | 153,174 |
| 2023-04-18 | $24.84 | $24.97 | $24.44 | $24.60 | $24.60 | 240,873 |
| 2023-04-17 | $24.37 | $24.83 | $24.37 | $24.78 | $24.78 | 191,778 |
| 2023-04-14 | $24.84 | $25.05 | $24.20 | $24.35 | $24.35 | 157,605 |
| 2023-04-13 | $25.03 | $25.10 | $24.63 | $24.84 | $24.84 | 202,606 |
| 2023-04-12 | $24.82 | $25.09 | $24.58 | $25.00 | $25.00 | 222,315 |
| 2023-04-11 | $24.77 | $25.02 | $24.71 | $24.73 | $24.73 | 256,890 |
| 2023-04-10 | $24.63 | $24.94 | $24.52 | $24.65 | $24.65 | 208,934 |
| 2023-04-06 | $24.75 | $24.92 | $24.49 | $24.63 | $24.63 | 249,479 |
| 2023-04-05 | $24.66 | $24.97 | $24.61 | $24.65 | $24.65 | 265,007 |
| 2023-04-04 | $25.24 | $25.36 | $24.70 | $24.81 | $24.81 | 237,848 |
| 2023-04-03 | $24.96 | $25.40 | $24.92 | $25.32 | $25.32 | 228,922 |
| 2023-03-31 | $24.55 | $24.90 | $24.55 | $24.80 | $24.80 | 435,667 |
| 2023-03-30 | $24.79 | $24.95 | $24.33 | $24.36 | $24.36 | 329,146 |
| 2023-03-29 | $24.95 | $25.02 | $24.55 | $24.73 | $24.73 | 206,268 |
| 2023-03-28 | $24.37 | $24.93 | $24.31 | $24.82 | $24.82 | 272,143 |
| 2023-03-27 | $24.40 | $24.70 | $24.38 | $24.48 | $24.48 | 327,320 |
| 2023-03-24 | $23.77 | $24.39 | $23.71 | $24.33 | $24.33 | 295,510 |
| 2023-03-23 | $24.20 | $24.37 | $23.82 | $23.85 | $23.85 | 345,804 |
| 2023-03-22 | $24.73 | $24.97 | $24.28 | $24.28 | $24.28 | 358,739 |
| 2023-03-21 | $24.94 | $25.20 | $24.65 | $24.72 | $24.72 | 382,892 |
| 2023-03-20 | $24.33 | $25.06 | $24.33 | $24.60 | $24.60 | 446,367 |
| 2023-03-17 | $24.96 | $25.25 | $24.03 | $24.27 | $24.27 | 1,411,727 |
| 2023-03-16 | $24.71 | $25.15 | $24.18 | $25.02 | $25.02 | 360,734 |
| 2023-03-15 | $24.94 | $25.30 | $24.76 | $25.21 | $25.00 | 399,112 |
| 2023-03-14 | $25.74 | $25.90 | $25.05 | $25.27 | $25.05 | 385,125 |
| 2023-03-13 | $25.94 | $26.13 | $25.35 | $25.39 | $25.17 | 261,872 |
| 2023-03-10 | $26.41 | $26.56 | $26.20 | $26.31 | $26.31 | 216,140 |
| 2023-03-09 | $26.50 | $26.81 | $26.31 | $26.52 | $26.52 | 213,467 |
| 2023-03-08 | $26.94 | $26.94 | $26.34 | $26.59 | $26.59 | 223,422 |
| 2023-03-07 | $27.14 | $27.30 | $26.92 | $27.18 | $27.18 | 221,490 |
| 2023-03-06 | $27.82 | $27.88 | $27.06 | $27.27 | $27.27 | 441,159 |
| 2023-03-03 | $27.39 | $28.09 | $27.34 | $27.97 | $27.97 | 283,660 |
| 2023-03-02 | $27.23 | $27.65 | $26.97 | $27.15 | $27.15 | 274,257 |
| 2023-03-01 | $26.58 | $27.33 | $26.48 | $27.24 | $27.24 | 445,325 |
| 2023-02-28 | $26.60 | $27.11 | $26.37 | $26.76 | $26.76 | 1,115,166 |
| 2023-02-27 | $26.94 | $27.50 | $26.43 | $26.58 | $26.58 | 711,870 |
| 2023-02-24 | $26.30 | $27.67 | $25.93 | $27.10 | $27.10 | 742,913 |
| 2023-02-23 | $30.26 | $30.53 | $24.81 | $26.46 | $26.46 | 1,931,207 |
| 2023-02-22 | $31.16 | $31.36 | $30.60 | $31.35 | $31.35 | 538,999 |
| 2023-02-21 | $31.77 | $32.19 | $31.31 | $31.38 | $31.38 | 374,817 |
| 2023-02-17 | $31.44 | $32.10 | $31.28 | $32.04 | $32.04 | 219,773 |
| 2023-02-16 | $30.99 | $31.47 | $30.71 | $31.25 | $31.25 | 223,845 |
| 2023-02-15 | $30.47 | $31.17 | $30.30 | $31.14 | $31.14 | 234,314 |
| 2023-02-14 | $31.45 | $31.45 | $30.47 | $30.47 | $30.47 | 252,723 |
| 2023-02-13 | $31.41 | $31.63 | $31.15 | $31.58 | $31.58 | 165,653 |
| 2023-02-10 | $31.28 | $31.63 | $31.28 | $31.44 | $31.44 | 159,423 |
| 2023-02-09 | $31.67 | $31.74 | $31.10 | $31.30 | $31.30 | 134,692 |
| 2023-02-08 | $31.96 | $31.96 | $31.30 | $31.46 | $31.46 | 124,186 |
| 2023-02-07 | $31.65 | $32.00 | $31.22 | $31.84 | $31.84 | 160,899 |
| 2023-02-06 | $32.00 | $32.10 | $31.43 | $31.79 | $31.79 | 169,739 |
| 2023-02-03 | $32.05 | $32.36 | $31.65 | $31.98 | $31.98 | 240,871 |
| 2023-02-02 | $31.72 | $32.15 | $31.56 | $32.08 | $32.08 | 168,257 |
| 2023-02-01 | $31.59 | $32.13 | $31.23 | $31.78 | $31.78 | 204,791 |
| 2023-01-31 | $30.98 | $31.72 | $30.98 | $31.68 | $31.68 | 275,568 |
| 2023-01-30 | $30.88 | $31.42 | $30.55 | $30.92 | $30.92 | 188,428 |
| 2023-01-27 | $31.45 | $31.65 | $30.69 | $30.74 | $30.74 | 133,796 |
| 2023-01-26 | $31.49 | $31.75 | $31.18 | $31.46 | $31.46 | 114,122 |
| 2023-01-25 | $30.70 | $31.51 | $30.51 | $31.49 | $31.49 | 153,849 |
| 2023-01-24 | $31.13 | $31.22 | $30.61 | $30.63 | $30.63 | 163,721 |
| 2023-01-23 | $30.84 | $31.39 | $30.84 | $31.13 | $31.13 | 187,095 |
| 2023-01-20 | $31.23 | $31.23 | $30.41 | $31.06 | $31.06 | 256,396 |
| 2023-01-19 | $30.98 | $31.01 | $30.40 | $31.01 | $31.01 | 269,786 |
| 2023-01-18 | $30.97 | $31.20 | $30.72 | $31.02 | $31.02 | 257,017 |
| 2023-01-17 | $30.85 | $31.10 | $30.77 | $31.09 | $31.09 | 134,057 |
| 2023-01-13 | $30.70 | $30.86 | $30.48 | $30.79 | $30.79 | 145,678 |
| 2023-01-12 | $30.80 | $31.12 | $30.68 | $30.94 | $30.94 | 207,711 |
| 2023-01-11 | $30.65 | $30.84 | $30.65 | $30.74 | $30.74 | 232,538 |
| 2023-01-10 | $30.60 | $30.92 | $30.41 | $30.64 | $30.64 | 202,923 |
| 2023-01-09 | $31.57 | $31.79 | $30.09 | $30.53 | $30.53 | 278,324 |
| 2023-01-06 | $31.15 | $31.80 | $31.04 | $31.56 | $31.56 | 177,205 |
| 2023-01-05 | $30.57 | $30.97 | $30.28 | $30.84 | $30.84 | 212,441 |
| 2023-01-04 | $30.86 | $31.07 | $30.21 | $30.52 | $30.52 | 264,719 |
| 2023-01-03 | $30.45 | $30.89 | $30.21 | $30.72 | $30.72 | 239,227 |
| 2022-12-30 | $30.73 | $30.83 | $30.12 | $30.24 | $30.24 | 235,076 |
| 2022-12-29 | $30.83 | $31.29 | $30.66 | $30.90 | $30.90 | 160,089 |
| 2022-12-28 | $31.39 | $31.50 | $30.83 | $30.85 | $30.85 | 110,306 |
| 2022-12-27 | $31.95 | $32.07 | $31.43 | $31.50 | $31.50 | 130,922 |
| 2022-12-23 | $31.33 | $31.90 | $31.14 | $31.87 | $31.87 | 126,972 |
| 2022-12-22 | $31.35 | $31.60 | $30.90 | $31.18 | $31.18 | 182,110 |
| 2022-12-21 | $31.37 | $31.86 | $31.26 | $31.56 | $31.56 | 196,961 |
| 2022-12-20 | $31.04 | $31.47 | $30.87 | $31.33 | $31.33 | 236,579 |
| 2022-12-19 | $30.80 | $31.25 | $30.57 | $30.99 | $30.99 | 256,960 |
| 2022-12-16 | $30.32 | $30.94 | $30.09 | $30.68 | $30.68 | 778,859 |
| 2022-12-15 | $31.19 | $31.43 | $30.35 | $30.36 | $30.36 | 237,261 |
| 2022-12-14 | $32.00 | $32.15 | $31.41 | $31.53 | $31.53 | 240,181 |
| 2022-12-13 | $32.44 | $32.63 | $31.86 | $31.94 | $31.94 | 611,071 |
| 2022-12-12 | $31.79 | $32.03 | $31.55 | $31.82 | $31.82 | 246,039 |
| 2022-12-09 | $31.80 | $32.27 | $31.76 | $31.90 | $31.90 | 298,396 |
| 2022-12-08 | $32.00 | $32.52 | $31.71 | $31.97 | $31.97 | 200,982 |
| 2022-12-07 | $33.06 | $33.35 | $31.78 | $32.01 | $31.80 | 606,578 |
| 2022-12-06 | $33.38 | $33.60 | $32.99 | $33.02 | $32.80 | 219,328 |
| 2022-12-05 | $33.51 | $33.76 | $32.93 | $33.38 | $33.16 | 217,126 |
| 2022-12-02 | $33.03 | $33.85 | $32.84 | $33.77 | $33.55 | 174,515 |
| 2022-12-01 | $34.64 | $34.99 | $32.99 | $33.22 | $33.00 | 304,479 |
| 2022-11-30 | $32.92 | $33.13 | $32.00 | $32.85 | $32.64 | 549,474 |
| 2022-11-29 | $32.94 | $33.19 | $32.54 | $32.93 | $32.93 | 313,398 |
| 2022-11-28 | $32.15 | $32.96 | $32.08 | $32.91 | $32.91 | 175,304 |
| 2022-11-25 | $32.42 | $32.94 | $32.31 | $32.36 | $32.36 | 118,018 |
| 2022-11-23 | $32.55 | $32.92 | $32.43 | $32.46 | $32.46 | 141,128 |
| 2022-11-22 | $32.44 | $32.82 | $32.28 | $32.59 | $32.59 | 169,853 |
| 2022-11-21 | $31.76 | $32.54 | $31.76 | $32.44 | $32.44 | 215,452 |
| 2022-11-18 | $32.09 | $33.04 | $31.56 | $31.93 | $31.93 | 187,136 |
| 2022-11-17 | $31.69 | $32.18 | $31.61 | $31.67 | $31.67 | 281,613 |
| 2022-11-16 | $32.13 | $32.43 | $31.57 | $31.99 | $31.99 | 375,735 |
| 2022-11-15 | $32.30 | $33.14 | $32.20 | $32.46 | $32.46 | 314,045 |
| 2022-11-14 | $33.13 | $33.24 | $32.12 | $32.25 | $32.25 | 415,714 |
| 2022-11-11 | $34.33 | $34.33 | $33.25 | $33.28 | $33.28 | 331,459 |
| 2022-11-10 | $35.15 | $35.46 | $33.22 | $34.01 | $34.01 | 360,430 |
| 2022-11-09 | $35.51 | $35.90 | $32.97 | $34.21 | $34.21 | 698,977 |
| 2022-11-08 | $37.19 | $37.75 | $36.65 | $36.89 | $36.89 | 290,260 |
| 2022-11-07 | $35.90 | $37.27 | $35.76 | $36.89 | $36.89 | 396,497 |
| 2022-11-04 | $35.58 | $35.86 | $35.06 | $35.84 | $35.84 | 155,969 |
| 2022-11-03 | $34.94 | $35.66 | $34.75 | $35.49 | $35.49 | 211,251 |
| 2022-11-02 | $35.16 | $35.91 | $34.98 | $35.14 | $35.14 | 287,536 |
| 2022-11-01 | $35.71 | $35.86 | $35.10 | $35.16 | $35.16 | 272,291 |
| 2022-10-31 | $35.50 | $36.29 | $35.37 | $35.71 | $35.71 | 330,307 |
| 2022-10-28 | $34.57 | $35.69 | $34.53 | $35.54 | $35.54 | 276,356 |
| 2022-10-27 | $34.79 | $35.12 | $34.13 | $34.42 | $34.42 | 284,841 |
| 2022-10-26 | $34.30 | $35.09 | $34.20 | $34.61 | $34.61 | 140,486 |
| 2022-10-25 | $33.25 | $34.43 | $33.25 | $34.30 | $34.30 | 156,492 |
| 2022-10-24 | $33.57 | $33.69 | $33.13 | $33.45 | $33.45 | 185,976 |
| 2022-10-21 | $32.14 | $33.67 | $32.01 | $33.42 | $33.42 | 266,674 |
| 2022-10-20 | $32.67 | $32.70 | $31.63 | $31.86 | $31.86 | 217,906 |
| 2022-10-19 | $32.21 | $32.81 | $32.21 | $32.70 | $32.70 | 225,249 |
| 2022-10-18 | $32.19 | $32.71 | $31.89 | $32.38 | $32.38 | 236,087 |
| 2022-10-17 | $31.32 | $31.98 | $31.24 | $31.89 | $31.89 | 241,873 |
| 2022-10-14 | $32.84 | $32.84 | $30.80 | $30.91 | $30.91 | 266,717 |
| 2022-10-13 | $31.61 | $32.98 | $31.27 | $32.83 | $32.83 | 305,657 |
| 2022-10-12 | $31.34 | $32.23 | $31.34 | $31.85 | $31.85 | 198,179 |
| 2022-10-11 | $31.10 | $31.96 | $30.77 | $31.57 | $31.57 | 270,752 |
| 2022-10-10 | $30.48 | $31.30 | $30.25 | $31.24 | $31.24 | 327,712 |
| 2022-10-07 | $30.34 | $30.56 | $30.01 | $30.26 | $30.26 | 232,980 |
| 2022-10-06 | $30.04 | $30.57 | $30.04 | $30.47 | $30.47 | 196,712 |
| 2022-10-05 | $30.13 | $30.53 | $30.09 | $30.14 | $30.14 | 248,192 |
| 2022-10-04 | $29.85 | $30.53 | $29.85 | $30.37 | $30.37 | 205,588 |
| 2022-10-03 | $29.07 | $29.80 | $28.95 | $29.58 | $29.58 | 207,305 |
| 2022-09-30 | $28.82 | $29.53 | $28.36 | $29.02 | $29.02 | 299,257 |
| 2022-09-29 | $29.45 | $29.46 | $28.55 | $28.80 | $28.80 | 222,183 |
| 2022-09-28 | $29.30 | $29.73 | $28.83 | $29.62 | $29.62 | 210,999 |
| 2022-09-27 | $29.53 | $30.13 | $29.08 | $29.18 | $29.18 | 254,911 |
| 2022-09-26 | $29.15 | $30.02 | $29.15 | $29.62 | $29.62 | 241,155 |
| 2022-09-23 | $29.74 | $29.74 | $28.94 | $29.18 | $29.18 | 236,789 |
| 2022-09-22 | $30.30 | $30.34 | $29.99 | $30.07 | $30.07 | 183,087 |
| 2022-09-21 | $30.76 | $30.94 | $30.24 | $30.25 | $30.25 | 226,054 |
| 2022-09-20 | $30.27 | $31.01 | $30.03 | $30.70 | $30.70 | 316,107 |
| 2022-09-19 | $29.14 | $30.40 | $29.14 | $30.39 | $30.39 | 222,308 |
| 2022-09-16 | $29.52 | $29.78 | $29.14 | $29.33 | $29.33 | 514,791 |
| 2022-09-15 | $29.46 | $29.88 | $29.19 | $29.52 | $29.52 | 336,147 |
| 2022-09-14 | $29.94 | $30.21 | $29.34 | $29.54 | $29.54 | 279,557 |
| 2022-09-13 | $30.90 | $31.01 | $30.00 | $30.20 | $29.99 | 297,419 |
| 2022-09-12 | $31.62 | $31.89 | $31.23 | $31.34 | $31.34 | 251,445 |
| 2022-09-09 | $31.38 | $31.92 | $31.24 | $31.55 | $31.55 | 264,261 |
| 2022-09-08 | $30.86 | $31.19 | $30.39 | $31.10 | $31.10 | 286,798 |
| 2022-09-07 | $30.77 | $31.55 | $30.52 | $31.14 | $31.14 | 271,696 |
| 2022-09-06 | $30.16 | $30.97 | $29.79 | $30.87 | $30.87 | 294,638 |
| 2022-09-02 | $30.23 | $30.23 | $29.27 | $29.62 | $29.62 | 300,497 |
| 2022-09-01 | $30.27 | $30.50 | $29.80 | $29.93 | $29.93 | 261,437 |
| 2022-08-31 | $30.54 | $30.78 | $30.15 | $30.43 | $30.43 | 340,290 |
| 2022-08-30 | $31.53 | $31.53 | $30.41 | $30.53 | $30.53 | 323,610 |
| 2022-08-29 | $31.65 | $31.68 | $31.00 | $31.48 | $31.48 | 180,494 |
| 2022-08-26 | $32.10 | $32.34 | $31.70 | $31.85 | $31.85 | 206,370 |
| 2022-08-25 | $31.12 | $32.20 | $30.63 | $32.15 | $32.15 | 304,124 |
| 2022-08-24 | $31.29 | $31.56 | $30.80 | $31.07 | $31.07 | 185,894 |
| 2022-08-23 | $31.59 | $31.63 | $30.88 | $31.28 | $31.28 | 295,353 |
| 2022-08-22 | $32.23 | $32.30 | $31.52 | $31.70 | $31.70 | 316,885 |
| 2022-08-19 | $32.04 | $33.30 | $31.97 | $32.53 | $32.53 | 404,430 |
| 2022-08-18 | $33.93 | $33.93 | $31.56 | $31.97 | $31.97 | 487,256 |
| 2022-08-17 | $32.63 | $32.77 | $31.70 | $31.76 | $31.76 | 294,063 |
| 2022-08-16 | $32.06 | $33.03 | $31.93 | $32.90 | $32.90 | 312,682 |
| 2022-08-15 | $31.80 | $32.13 | $31.52 | $32.06 | $32.06 | 208,635 |
| 2022-08-12 | $32.13 | $32.22 | $31.77 | $32.00 | $32.00 | 179,268 |
| 2022-08-11 | $31.91 | $32.29 | $31.80 | $32.02 | $32.02 | 235,133 |
| 2022-08-10 | $32.31 | $32.52 | $31.82 | $31.84 | $31.84 | 258,025 |
| 2022-08-09 | $32.53 | $32.73 | $31.81 | $31.89 | $31.89 | 226,956 |
| 2022-08-08 | $32.40 | $32.96 | $32.18 | $32.37 | $32.37 | 213,246 |
| 2022-08-05 | $32.16 | $32.50 | $32.07 | $32.35 | $32.35 | 229,743 |
| 2022-08-04 | $32.65 | $33.10 | $32.43 | $32.45 | $32.45 | 233,946 |
| 2022-08-03 | $32.95 | $33.03 | $32.24 | $32.75 | $32.75 | 217,963 |
| 2022-08-02 | $32.66 | $32.94 | $32.27 | $32.75 | $32.75 | 220,763 |
| 2022-08-01 | $32.33 | $33.08 | $32.11 | $32.55 | $32.55 | 429,048 |
| 2022-07-29 | $32.02 | $32.35 | $31.60 | $32.29 | $32.29 | 492,321 |
| 2022-07-28 | $31.41 | $32.35 | $31.41 | $32.15 | $32.15 | 195,917 |
| 2022-07-27 | $31.23 | $31.83 | $30.84 | $31.74 | $31.74 | 223,666 |
| 2022-07-26 | $30.32 | $31.37 | $30.02 | $31.21 | $31.21 | 293,370 |
| 2022-07-25 | $30.81 | $30.99 | $30.38 | $30.58 | $30.58 | 221,945 |
| 2022-07-22 | $30.57 | $31.03 | $30.46 | $30.76 | $30.76 | 323,051 |
| 2022-07-21 | $31.11 | $31.39 | $30.12 | $30.49 | $30.49 | 233,951 |
| 2022-07-20 | $31.68 | $32.17 | $31.11 | $31.40 | $31.40 | 391,298 |
| 2022-07-19 | $32.10 | $32.56 | $31.87 | $31.92 | $31.92 | 307,874 |
| 2022-07-18 | $31.91 | $32.61 | $31.76 | $31.84 | $31.84 | 282,831 |
| 2022-07-15 | $31.55 | $32.03 | $31.02 | $31.65 | $31.65 | 335,434 |
| 2022-07-14 | $30.24 | $31.15 | $30.24 | $30.98 | $30.98 | 452,073 |
| 2022-07-13 | $30.35 | $30.99 | $30.35 | $30.78 | $30.78 | 260,717 |
| 2022-07-12 | $30.34 | $30.81 | $30.30 | $30.46 | $30.46 | 260,547 |
| 2022-07-11 | $30.40 | $30.90 | $30.17 | $30.31 | $30.31 | 156,036 |
| 2022-07-08 | $30.81 | $31.06 | $30.34 | $30.49 | $30.49 | 254,110 |
| 2022-07-07 | $30.48 | $30.91 | $30.26 | $30.70 | $30.70 | 295,667 |
| 2022-07-06 | $30.10 | $30.46 | $29.70 | $30.13 | $30.13 | 332,714 |
| 2022-07-05 | $30.35 | $30.74 | $29.75 | $30.15 | $30.15 | 443,204 |
| 2022-07-01 | $29.99 | $30.72 | $29.88 | $30.63 | $30.63 | 457,732 |
| 2022-06-30 | $29.96 | $31.21 | $29.67 | $30.17 | $30.17 | 452,673 |
| 2022-06-29 | $30.45 | $31.54 | $29.99 | $30.17 | $30.17 | 423,133 |
| 2022-06-28 | $31.06 | $31.81 | $30.40 | $30.40 | $30.40 | 340,799 |
| 2022-06-27 | $29.87 | $30.99 | $29.69 | $30.69 | $30.69 | 649,084 |
| 2022-06-24 | $29.30 | $30.44 | $29.30 | $29.63 | $29.63 | 815,854 |
| 2022-06-23 | $30.00 | $30.40 | $29.34 | $29.56 | $29.56 | 264,164 |
| 2022-06-22 | $29.97 | $30.37 | $29.62 | $29.80 | $29.80 | 406,420 |
| 2022-06-21 | $29.41 | $30.58 | $29.05 | $30.24 | $30.24 | 340,834 |
| 2022-06-17 | $31.16 | $31.57 | $29.34 | $29.37 | $29.37 | 787,804 |
| 2022-06-16 | $31.50 | $31.96 | $30.82 | $30.89 | $30.89 | 361,064 |
| 2022-06-15 | $31.50 | $32.58 | $31.37 | $32.28 | $32.28 | 433,199 |
| 2022-06-14 | $31.27 | $31.32 | $30.69 | $31.21 | $31.21 | 347,072 |
| 2022-06-13 | $31.75 | $32.14 | $30.65 | $30.90 | $30.69 | 425,723 |
| 2022-06-10 | $31.99 | $32.79 | $31.72 | $32.38 | $32.16 | 369,378 |
| 2022-06-09 | $34.24 | $34.24 | $32.07 | $32.14 | $31.93 | 528,693 |
| 2022-06-08 | $33.25 | $34.42 | $32.76 | $34.04 | $33.81 | 350,729 |
| 2022-06-07 | $34.28 | $34.81 | $33.18 | $33.42 | $33.20 | 551,303 |
| 2022-06-06 | $35.93 | $35.93 | $33.93 | $34.46 | $34.23 | 495,001 |
| 2022-06-03 | $35.83 | $36.34 | $35.26 | $35.74 | $35.50 | 589,560 |
| 2022-06-02 | $33.78 | $35.95 | $33.30 | $35.81 | $35.57 | 668,163 |
| 2022-06-01 | $34.30 | $34.40 | $33.39 | $33.96 | $33.73 | 715,461 |
| 2022-05-31 | $34.23 | $34.98 | $34.07 | $34.41 | $34.18 | 378,900 |
| 2022-05-27 | $34.04 | $34.79 | $34.03 | $34.52 | $34.29 | 210,249 |
| 2022-05-26 | $34.34 | $34.81 | $34.19 | $34.22 | $33.99 | 272,829 |
| 2022-05-25 | $32.77 | $34.03 | $32.53 | $33.75 | $33.52 | 301,837 |
| 2022-05-24 | $32.32 | $32.79 | $31.61 | $32.78 | $32.56 | 378,931 |
| 2022-05-23 | $32.08 | $32.60 | $31.80 | $32.22 | $32.00 | 314,380 |
| 2022-05-20 | $32.89 | $33.08 | $31.08 | $31.70 | $31.49 | 694,497 |
| 2022-05-19 | $33.00 | $33.40 | $32.06 | $32.89 | $32.67 | 315,110 |
| 2022-05-18 | $34.63 | $34.63 | $32.39 | $33.22 | $33.00 | 572,472 |
| 2022-05-17 | $34.34 | $35.35 | $34.15 | $34.86 | $34.63 | 441,982 |
| 2022-05-16 | $34.03 | $34.90 | $33.93 | $34.35 | $34.12 | 294,015 |
| 2022-05-13 | $32.98 | $34.26 | $32.79 | $33.78 | $33.55 | 382,250 |
| 2022-05-12 | $32.79 | $33.49 | $32.63 | $32.99 | $32.77 | 336,102 |
| 2022-05-11 | $32.96 | $33.60 | $32.45 | $32.54 | $32.32 | 159,030 |
| 2022-05-10 | $32.24 | $33.43 | $32.24 | $32.96 | $32.74 | 270,690 |
| 2022-05-09 | $31.80 | $33.24 | $31.32 | $32.70 | $32.48 | 237,428 |
| 2022-05-06 | $32.21 | $32.62 | $31.70 | $32.17 | $31.95 | 289,847 |
| 2022-05-05 | $33.90 | $33.93 | $31.81 | $32.24 | $32.02 | 348,196 |
| 2022-05-04 | $34.15 | $34.40 | $33.42 | $34.25 | $34.02 | 271,856 |
| 2022-05-03 | $33.41 | $34.20 | $32.62 | $34.18 | $33.95 | 413,108 |
| 2022-05-02 | $34.29 | $34.97 | $32.93 | $33.33 | $33.11 | 617,458 |
| 2022-04-29 | $35.13 | $35.88 | $34.17 | $34.28 | $34.05 | 434,575 |
| 2022-04-28 | $35.02 | $35.84 | $34.70 | $35.13 | $34.90 | 518,665 |
| 2022-04-27 | $35.35 | $35.70 | $34.32 | $35.10 | $34.87 | 726,552 |
| 2022-04-26 | $34.30 | $37.48 | $33.28 | $35.34 | $35.10 | 1,383,515 |
| 2022-04-25 | $34.55 | $34.63 | $33.08 | $34.49 | $34.26 | 343,380 |
| 2022-04-22 | $35.05 | $35.08 | $33.84 | $33.94 | $33.71 | 206,892 |
| 2022-04-21 | $35.79 | $36.02 | $35.03 | $35.05 | $34.82 | 180,236 |
| 2022-04-20 | $35.30 | $36.19 | $35.14 | $35.92 | $35.68 | 261,725 |
| 2022-04-19 | $34.76 | $35.54 | $34.67 | $35.35 | $35.11 | 414,450 |
| 2022-04-18 | $34.66 | $35.09 | $34.42 | $34.68 | $34.45 | 203,897 |
| 2022-04-14 | $34.67 | $35.05 | $34.60 | $34.66 | $34.43 | 209,229 |
| 2022-04-13 | $34.51 | $34.81 | $34.20 | $34.71 | $34.48 | 201,452 |
| 2022-04-12 | $34.40 | $34.93 | $34.22 | $34.33 | $34.10 | 201,585 |
| 2022-04-11 | $34.18 | $34.56 | $33.85 | $34.21 | $33.98 | 250,633 |
| 2022-04-08 | $34.30 | $34.75 | $34.11 | $34.19 | $33.96 | 222,628 |
| 2022-04-07 | $32.92 | $34.29 | $32.92 | $34.26 | $34.03 | 410,264 |
| 2022-04-06 | $32.15 | $33.04 | $32.01 | $32.86 | $32.64 | 293,091 |
| 2022-04-05 | $33.28 | $33.88 | $31.91 | $32.27 | $32.05 | 332,158 |
| 2022-04-04 | $33.51 | $34.26 | $33.22 | $33.32 | $33.10 | 408,220 |
| 2022-04-01 | $33.20 | $33.94 | $33.14 | $33.79 | $33.56 | 495,453 |
| 2022-03-31 | $33.60 | $34.00 | $32.95 | $32.99 | $32.77 | 753,635 |
| 2022-03-30 | $34.19 | $34.71 | $33.70 | $33.77 | $33.54 | 291,645 |
| 2022-03-29 | $34.14 | $34.33 | $33.65 | $34.03 | $33.80 | 427,105 |
| 2022-03-28 | $34.46 | $34.55 | $33.91 | $34.14 | $33.91 | 352,966 |
| 2022-03-25 | $35.23 | $35.29 | $34.40 | $34.48 | $34.25 | 333,608 |
| 2022-03-24 | $34.93 | $35.60 | $34.75 | $35.15 | $34.92 | 308,575 |
| 2022-03-23 | $34.66 | $35.08 | $34.30 | $34.69 | $34.46 | 247,491 |
| 2022-03-22 | $34.90 | $35.22 | $33.84 | $34.60 | $34.37 | 494,319 |
| 2022-03-21 | $34.67 | $35.66 | $34.06 | $34.66 | $34.43 | 684,295 |
| 2022-03-18 | $31.43 | $35.11 | $31.43 | $34.75 | $34.52 | 2,438,006 |
| 2022-03-17 | $30.55 | $31.28 | $30.34 | $30.98 | $30.77 | 186,702 |
| 2022-03-16 | $29.89 | $30.45 | $29.78 | $30.41 | $30.21 | 251,789 |
| 2022-03-15 | $30.52 | $30.57 | $29.99 | $30.27 | $29.86 | 279,166 |
| 2022-03-14 | $30.57 | $30.69 | $29.55 | $30.50 | $30.09 | 250,068 |
| 2022-03-11 | $30.51 | $30.76 | $30.15 | $30.48 | $30.07 | 223,771 |
| 2022-03-10 | $30.62 | $30.65 | $29.59 | $30.47 | $30.06 | 341,039 |
| 2022-03-09 | $30.85 | $30.90 | $29.84 | $30.56 | $30.15 | 338,496 |
| 2022-03-08 | $31.39 | $31.69 | $30.81 | $30.88 | $30.46 | 395,110 |
| 2022-03-07 | $32.78 | $32.95 | $30.85 | $31.65 | $31.22 | 467,055 |
| 2022-03-04 | $30.99 | $33.11 | $30.88 | $33.00 | $32.55 | 638,316 |
| 2022-03-03 | $29.50 | $31.33 | $29.45 | $31.29 | $30.87 | 601,983 |
| 2022-03-02 | $28.38 | $29.34 | $28.38 | $29.29 | $28.89 | 320,344 |
| 2022-03-01 | $28.22 | $28.59 | $27.86 | $28.40 | $28.02 | 339,551 |
| 2022-02-28 | $28.46 | $28.47 | $27.84 | $28.14 | $27.76 | 404,023 |
| 2022-02-25 | $26.84 | $28.47 | $26.73 | $28.45 | $28.07 | 445,418 |
| 2022-02-24 | $26.83 | $27.44 | $26.14 | $26.71 | $26.35 | 582,028 |
| 2022-02-23 | $27.05 | $27.28 | $26.82 | $27.06 | $26.69 | 413,096 |
| 2022-02-22 | $26.90 | $27.14 | $26.56 | $26.90 | $26.54 | 324,371 |
| 2022-02-18 | $27.42 | $27.59 | $26.72 | $26.96 | $26.60 | 311,531 |
| 2022-02-17 | $27.70 | $27.83 | $27.18 | $27.46 | $27.09 | 393,910 |
| 2022-02-16 | $27.68 | $28.07 | $27.03 | $27.70 | $27.33 | 337,311 |
| 2022-02-15 | $27.04 | $27.59 | $26.99 | $27.55 | $27.18 | 341,426 |
| 2022-02-14 | $26.89 | $27.07 | $26.60 | $27.03 | $26.67 | 319,371 |
| 2022-02-11 | $26.30 | $26.83 | $26.03 | $26.77 | $26.41 | 231,148 |
| 2022-02-10 | $26.43 | $26.53 | $25.99 | $26.30 | $25.95 | 246,334 |
| 2022-02-09 | $26.69 | $26.90 | $26.15 | $26.54 | $26.18 | 257,654 |
| 2022-02-08 | $26.02 | $26.89 | $25.77 | $26.80 | $26.44 | 284,832 |
| 2022-02-07 | $25.80 | $26.07 | $25.51 | $26.01 | $25.66 | 300,246 |
| 2022-02-04 | $25.49 | $25.91 | $25.05 | $25.80 | $25.45 | 207,981 |
| 2022-02-03 | $25.26 | $25.80 | $25.19 | $25.62 | $25.27 | 256,176 |
| 2022-02-02 | $25.21 | $25.49 | $24.87 | $25.45 | $25.11 | 243,033 |
| 2022-02-01 | $24.45 | $25.28 | $24.33 | $25.25 | $24.91 | 414,028 |
| 2022-01-31 | $24.64 | $24.70 | $23.96 | $24.57 | $24.24 | 324,637 |
| 2022-01-28 | $24.39 | $24.87 | $24.09 | $24.80 | $24.47 | 357,784 |
| 2022-01-27 | $24.46 | $24.91 | $24.24 | $24.39 | $24.06 | 191,533 |
| 2022-01-26 | $24.45 | $24.76 | $24.05 | $24.49 | $24.16 | 280,220 |
| 2022-01-25 | $24.71 | $24.86 | $23.76 | $24.28 | $23.95 | 276,014 |
| 2022-01-24 | $24.42 | $24.80 | $24.20 | $24.70 | $24.37 | 259,099 |
| 2022-01-21 | $24.18 | $24.87 | $24.18 | $24.48 | $24.15 | 238,604 |
| 2022-01-20 | $24.97 | $24.99 | $24.16 | $24.23 | $23.90 | 327,253 |
| 2022-01-19 | $25.29 | $25.31 | $24.80 | $24.98 | $24.64 | 284,133 |
| 2022-01-18 | $25.26 | $25.39 | $24.79 | $25.37 | $25.03 | 265,736 |
| 2022-01-14 | $25.56 | $25.86 | $25.07 | $25.20 | $24.86 | 210,341 |
| 2022-01-13 | $25.18 | $25.85 | $25.08 | $25.50 | $25.16 | 169,088 |
| 2022-01-12 | $25.57 | $25.63 | $25.07 | $25.15 | $24.81 | 232,892 |
| 2022-01-11 | $25.65 | $25.88 | $25.08 | $25.59 | $25.24 | 265,532 |
| 2022-01-10 | $25.58 | $25.87 | $25.20 | $25.56 | $25.22 | 227,057 |
| 2022-01-07 | $25.70 | $25.89 | $25.48 | $25.60 | $25.25 | 144,744 |
| 2022-01-06 | $25.94 | $26.18 | $25.63 | $25.70 | $25.35 | 175,468 |
| 2022-01-05 | $25.69 | $26.05 | $25.63 | $25.85 | $25.50 | 264,725 |
| 2022-01-04 | $25.71 | $26.21 | $25.65 | $25.66 | $25.31 | 219,742 |
| 2022-01-03 | $25.68 | $26.17 | $25.43 | $25.58 | $25.23 | 273,355 |
| 2021-12-31 | $25.76 | $25.86 | $25.52 | $25.76 | $25.41 | 117,514 |
| 2021-12-30 | $26.35 | $26.35 | $25.82 | $25.87 | $25.52 | 142,064 |
| 2021-12-29 | $26.11 | $26.36 | $25.31 | $26.25 | $25.90 | 170,613 |
| 2021-12-28 | $26.11 | $26.35 | $25.90 | $26.01 | $25.66 | 184,823 |
| 2021-12-27 | $25.38 | $26.28 | $25.22 | $26.27 | $25.92 | 222,165 |
| 2021-12-23 | $25.10 | $25.46 | $24.91 | $25.35 | $25.01 | 202,822 |
| 2021-12-22 | $24.74 | $24.98 | $24.33 | $24.95 | $24.61 | 150,135 |
| 2021-12-21 | $25.13 | $25.28 | $24.55 | $24.81 | $24.48 | 189,634 |
| 2021-12-20 | $24.75 | $25.16 | $24.40 | $25.10 | $24.76 | 204,743 |
| 2021-12-17 | $25.18 | $25.57 | $24.76 | $24.94 | $24.60 | 1,061,818 |
| 2021-12-16 | $25.21 | $25.30 | $24.74 | $25.05 | $24.71 | 367,198 |
| 2021-12-15 | $24.71 | $25.25 | $24.27 | $25.18 | $24.84 | 364,468 |
| 2021-12-14 | $24.54 | $24.76 | $24.44 | $24.61 | $24.28 | 391,799 |
| 2021-12-13 | $24.30 | $24.65 | $23.94 | $24.50 | $24.17 | 247,970 |
| 2021-12-10 | $24.12 | $24.52 | $23.97 | $24.41 | $24.08 | 205,204 |
| 2021-12-09 | $23.96 | $24.15 | $23.81 | $24.07 | $23.75 | 211,121 |
| 2021-12-08 | $24.44 | $24.66 | $23.79 | $24.17 | $23.65 | 184,847 |
| 2021-12-07 | $24.33 | $24.52 | $24.11 | $24.24 | $23.72 | 149,162 |
| 2021-12-06 | $24.30 | $24.83 | $24.22 | $24.31 | $23.78 | 181,842 |
| 2021-12-03 | $24.19 | $24.22 | $23.78 | $24.07 | $23.55 | 185,823 |
| 2021-12-02 | $24.06 | $24.56 | $23.90 | $24.07 | $23.55 | 246,393 |
| 2021-12-01 | $24.12 | $24.71 | $23.74 | $23.89 | $23.37 | 253,193 |
| 2021-11-30 | $24.30 | $24.37 | $23.82 | $23.93 | $23.41 | 448,641 |
| 2021-11-29 | $24.51 | $24.82 | $24.50 | $24.60 | $24.07 | 292,627 |
| 2021-11-26 | $24.64 | $24.72 | $23.98 | $24.35 | $23.82 | 140,913 |
| 2021-11-24 | $25.29 | $25.36 | $24.64 | $25.01 | $24.47 | 174,403 |
| 2021-11-23 | $25.66 | $25.88 | $25.23 | $25.28 | $24.73 | 264,125 |
| 2021-11-22 | $24.23 | $25.67 | $24.20 | $25.55 | $25.00 | 307,760 |
| 2021-11-19 | $23.90 | $24.50 | $23.85 | $24.13 | $23.61 | 733,580 |
| 2021-11-18 | $24.59 | $24.62 | $23.97 | $24.11 | $23.59 | 258,812 |
| 2021-11-17 | $25.14 | $25.22 | $24.43 | $24.62 | $24.09 | 184,640 |
| 2021-11-16 | $25.02 | $25.28 | $24.63 | $25.26 | $24.71 | 230,363 |
| 2021-11-15 | $25.20 | $25.45 | $24.79 | $25.11 | $24.57 | 319,230 |
| 2021-11-12 | $24.89 | $26.14 | $24.89 | $25.81 | $25.25 | 296,229 |
| 2021-11-11 | $24.92 | $25.42 | $24.41 | $25.12 | $24.58 | 471,176 |
| 2021-11-10 | $24.34 | $24.63 | $24.15 | $24.40 | $23.87 | 295,178 |
| 2021-11-09 | $24.53 | $24.68 | $24.28 | $24.41 | $23.88 | 205,952 |
| 2021-11-08 | $24.94 | $25.09 | $24.37 | $24.54 | $24.01 | 197,725 |
| 2021-11-05 | $24.61 | $25.21 | $24.45 | $25.04 | $24.50 | 550,635 |
| 2021-11-04 | $24.30 | $24.76 | $24.17 | $24.62 | $24.09 | 247,509 |
| 2021-11-03 | $23.42 | $24.63 | $23.42 | $24.37 | $23.84 | 334,798 |
| 2021-11-02 | $23.53 | $23.63 | $23.24 | $23.42 | $22.91 | 239,131 |
| 2021-11-01 | $23.25 | $23.59 | $23.18 | $23.44 | $22.93 | 222,690 |
| 2021-10-29 | $22.84 | $23.31 | $22.84 | $23.14 | $22.64 | 252,316 |
| 2021-10-28 | $22.92 | $23.07 | $22.76 | $22.95 | $22.45 | 138,887 |
| 2021-10-27 | $22.93 | $23.21 | $22.74 | $22.80 | $22.31 | 156,251 |
| 2021-10-26 | $23.35 | $23.37 | $22.84 | $22.86 | $22.37 | 174,582 |
| 2021-10-25 | $23.07 | $23.37 | $22.93 | $23.34 | $22.84 | 142,634 |
| 2021-10-22 | $22.89 | $23.13 | $22.78 | $23.03 | $22.53 | 147,434 |
| 2021-10-21 | $22.39 | $22.96 | $22.39 | $22.89 | $22.39 | 192,383 |
| 2021-10-20 | $22.85 | $23.07 | $22.69 | $22.83 | $22.34 | 173,292 |
| 2021-10-19 | $22.82 | $22.83 | $22.23 | $22.71 | $22.22 | 195,871 |
| 2021-10-18 | $22.54 | $22.78 | $22.35 | $22.73 | $22.24 | 160,164 |
| 2021-10-15 | $23.14 | $23.26 | $22.54 | $22.56 | $22.07 | 241,951 |
| 2021-10-14 | $23.00 | $23.15 | $22.80 | $22.88 | $22.39 | 129,213 |
| 2021-10-13 | $23.04 | $23.17 | $22.59 | $22.91 | $22.41 | 128,705 |
| 2021-10-12 | $22.88 | $23.27 | $22.74 | $23.08 | $22.58 | 149,424 |
| 2021-10-11 | $22.88 | $23.13 | $22.74 | $22.88 | $22.39 | 104,808 |
| 2021-10-08 | $22.85 | $22.97 | $22.70 | $22.83 | $22.34 | 100,830 |
| 2021-10-07 | $22.69 | $22.94 | $22.64 | $22.75 | $22.26 | 204,467 |
| 2021-10-06 | $22.52 | $22.64 | $21.97 | $22.63 | $22.14 | 184,238 |
| 2021-10-05 | $22.12 | $22.54 | $21.91 | $22.54 | $22.05 | 382,667 |
| 2021-10-04 | $21.98 | $22.45 | $21.98 | $22.14 | $21.66 | 174,566 |
| 2021-10-01 | $21.90 | $22.48 | $21.80 | $22.03 | $21.55 | 329,473 |
| 2021-09-30 | $22.51 | $22.55 | $21.84 | $21.90 | $21.43 | 270,022 |
| 2021-09-29 | $22.23 | $22.86 | $22.03 | $22.44 | $21.95 | 305,279 |
| 2021-09-28 | $21.49 | $22.35 | $21.49 | $22.16 | $21.68 | 321,014 |
| 2021-09-27 | $20.94 | $21.76 | $20.89 | $21.41 | $20.95 | 216,823 |
| 2021-09-24 | $20.74 | $21.30 | $20.72 | $20.98 | $20.53 | 134,225 |
| 2021-09-23 | $20.48 | $20.94 | $20.48 | $20.71 | $20.26 | 101,409 |
| 2021-09-22 | $20.60 | $20.83 | $20.46 | $20.48 | $20.04 | 123,092 |
| 2021-09-21 | $20.58 | $20.63 | $20.37 | $20.55 | $20.11 | 105,388 |
| 2021-09-20 | $20.40 | $20.71 | $20.26 | $20.51 | $20.07 | 196,451 |
| 2021-09-17 | $20.63 | $20.67 | $20.38 | $20.66 | $20.21 | 704,422 |
| 2021-09-16 | $20.98 | $21.06 | $20.65 | $20.67 | $20.22 | 153,941 |
| 2021-09-15 | $20.91 | $21.19 | $20.85 | $20.99 | $20.54 | 253,590 |
| 2021-09-14 | $20.87 | $21.04 | $20.71 | $20.85 | $20.40 | 260,172 |
| 2021-09-13 | $21.10 | $21.41 | $20.97 | $21.03 | $20.38 | 202,985 |
| 2021-09-10 | $21.17 | $21.29 | $20.96 | $21.00 | $20.35 | 197,713 |
| 2021-09-09 | $21.01 | $21.55 | $21.01 | $21.18 | $20.53 | 184,442 |
| 2021-09-08 | $21.27 | $21.55 | $21.10 | $21.52 | $20.85 | 144,506 |
| 2021-09-07 | $21.22 | $21.51 | $20.98 | $21.23 | $20.57 | 168,692 |
| 2021-09-03 | $21.35 | $21.35 | $20.96 | $21.25 | $20.59 | 170,272 |
| 2021-09-02 | $21.46 | $21.72 | $21.37 | $21.46 | $20.80 | 158,747 |
| 2021-09-01 | $21.59 | $21.59 | $21.15 | $21.39 | $20.73 | 173,253 |
| 2021-08-31 | $21.18 | $21.56 | $21.18 | $21.50 | $20.84 | 279,556 |
| 2021-08-30 | $21.39 | $21.62 | $21.14 | $21.28 | $20.62 | 172,454 |
| 2021-08-27 | $21.09 | $21.58 | $21.01 | $21.43 | $20.77 | 249,501 |
| 2021-08-26 | $21.01 | $21.16 | $20.77 | $21.04 | $20.39 | 222,712 |
| 2021-08-25 | $21.12 | $21.37 | $21.00 | $21.04 | $20.39 | 193,150 |
| 2021-08-24 | $21.01 | $21.26 | $20.97 | $21.19 | $20.53 | 216,415 |
| 2021-08-23 | $21.45 | $21.51 | $20.97 | $21.06 | $20.41 | 294,722 |
| 2021-08-20 | $20.64 | $21.76 | $20.42 | $21.53 | $20.86 | 550,756 |
| 2021-08-19 | $20.39 | $21.45 | $19.82 | $20.54 | $19.90 | 647,997 |
| 2021-08-18 | $20.53 | $20.83 | $20.45 | $20.62 | $19.98 | 592,505 |
| 2021-08-17 | $20.07 | $20.73 | $20.07 | $20.50 | $19.87 | 287,668 |
| 2021-08-16 | $19.80 | $20.14 | $19.71 | $20.10 | $19.48 | 291,732 |
| 2021-08-13 | $19.69 | $19.84 | $19.47 | $19.80 | $19.19 | 147,297 |
| 2021-08-12 | $19.69 | $19.82 | $19.52 | $19.68 | $19.07 | 138,967 |
| 2021-08-11 | $19.55 | $19.67 | $19.34 | $19.62 | $19.01 | 122,671 |
| 2021-08-10 | $19.44 | $19.62 | $19.36 | $19.51 | $18.91 | 176,046 |
| 2021-08-09 | $19.33 | $19.47 | $19.19 | $19.39 | $18.79 | 149,301 |
| 2021-08-06 | $19.29 | $19.47 | $19.15 | $19.32 | $18.72 | 220,278 |
| 2021-08-05 | $19.32 | $19.53 | $19.17 | $19.23 | $18.64 | 269,577 |
| 2021-08-04 | $19.57 | $19.58 | $19.16 | $19.19 | $18.60 | 133,147 |
| 2021-08-03 | $19.31 | $19.83 | $19.14 | $19.71 | $19.10 | 189,123 |
| 2021-08-02 | $19.51 | $19.61 | $19.25 | $19.28 | $18.68 | 212,249 |
| 2021-07-30 | $19.26 | $19.65 | $19.26 | $19.45 | $18.85 | 255,715 |
| 2021-07-29 | $19.47 | $19.61 | $19.32 | $19.33 | $18.73 | 136,559 |
| 2021-07-28 | $19.14 | $19.41 | $19.04 | $19.33 | $18.73 | 167,974 |
| 2021-07-27 | $19.25 | $19.36 | $19.02 | $19.14 | $18.55 | 142,538 |
| 2021-07-26 | $19.23 | $19.63 | $19.18 | $19.31 | $18.71 | 235,756 |
| 2021-07-23 | $18.85 | $19.17 | $18.66 | $19.10 | $18.51 | 190,805 |
| 2021-07-22 | $18.88 | $18.98 | $18.54 | $18.83 | $18.25 | 237,178 |
| 2021-07-21 | $19.31 | $19.44 | $18.97 | $19.00 | $18.41 | 265,995 |
| 2021-07-20 | $18.88 | $19.56 | $18.79 | $19.26 | $18.66 | 457,080 |
| 2021-07-19 | $18.57 | $18.86 | $18.36 | $18.77 | $18.19 | 336,102 |
| 2021-07-16 | $19.00 | $19.13 | $18.51 | $18.71 | $18.13 | 365,416 |
| 2021-07-15 | $18.45 | $18.87 | $18.42 | $18.86 | $18.28 | 252,091 |
| 2021-07-14 | $18.60 | $18.75 | $18.47 | $18.50 | $17.93 | 204,694 |
| 2021-07-13 | $18.71 | $18.87 | $18.48 | $18.53 | $17.96 | 229,489 |
| 2021-07-12 | $18.71 | $18.73 | $18.40 | $18.71 | $18.13 | 225,748 |
| 2021-07-09 | $18.57 | $18.75 | $18.53 | $18.64 | $18.06 | 198,928 |
| 2021-07-08 | $18.21 | $18.59 | $18.15 | $18.37 | $17.80 | 221,794 |
| 2021-07-07 | $18.34 | $18.50 | $18.09 | $18.44 | $17.87 | 269,269 |
| 2021-07-06 | $18.73 | $18.79 | $18.08 | $18.33 | $17.76 | 499,054 |
| 2021-07-02 | $19.21 | $19.21 | $18.73 | $18.75 | $18.17 | 311,981 |
| 2021-07-01 | $19.44 | $19.49 | $19.05 | $19.10 | $18.51 | 334,835 |
| 2021-06-30 | $19.16 | $19.54 | $19.10 | $19.31 | $18.71 | 341,049 |
| 2021-06-29 | $19.21 | $19.49 | $18.95 | $19.05 | $18.46 | 347,936 |
| 2021-06-28 | $19.50 | $19.63 | $19.03 | $19.21 | $18.62 | 416,213 |
| 2021-06-25 | $19.66 | $19.80 | $19.50 | $19.54 | $18.94 | 1,185,506 |
| 2021-06-24 | $19.85 | $19.94 | $19.50 | $19.61 | $19.00 | 394,459 |
| 2021-06-23 | $19.81 | $20.01 | $19.67 | $19.72 | $19.11 | 323,446 |
| 2021-06-22 | $19.70 | $19.78 | $19.27 | $19.69 | $19.08 | 296,277 |
| 2021-06-21 | $19.23 | $19.80 | $19.20 | $19.66 | $19.05 | 342,717 |
| 2021-06-18 | $19.89 | $19.96 | $19.10 | $19.12 | $18.53 | 1,718,922 |
| 2021-06-17 | $19.90 | $20.11 | $19.84 | $19.98 | $19.36 | 392,600 |
| 2021-06-16 | $20.28 | $20.28 | $19.88 | $19.95 | $19.33 | 380,587 |
| 2021-06-15 | $20.30 | $20.61 | $20.20 | $20.28 | $19.65 | 232,526 |
| 2021-06-14 | $20.60 | $20.70 | $20.08 | $20.32 | $19.69 | 357,020 |
| 2021-06-11 | $20.45 | $21.03 | $20.40 | $20.77 | $19.93 | 328,571 |
| 2021-06-10 | $20.28 | $20.42 | $20.13 | $20.33 | $19.51 | 448,209 |
| 2021-06-09 | $20.60 | $20.60 | $20.16 | $20.28 | $19.46 | 380,851 |
| 2021-06-08 | $20.28 | $20.92 | $20.16 | $20.62 | $19.79 | 428,845 |
| 2021-06-07 | $19.82 | $20.25 | $19.73 | $20.22 | $19.40 | 364,034 |
| 2021-06-04 | $20.13 | $20.29 | $19.74 | $19.77 | $18.97 | 499,956 |
| 2021-06-03 | $20.78 | $20.81 | $19.62 | $20.18 | $19.37 | 635,075 |
| 2021-06-02 | $20.63 | $20.99 | $20.44 | $20.94 | $20.09 | 289,007 |
| 2021-06-01 | $21.04 | $21.04 | $20.25 | $20.52 | $19.69 | 397,000 |
| 2021-05-28 | $20.69 | $21.25 | $20.51 | $20.97 | $20.12 | 347,789 |
| 2021-05-27 | $20.65 | $20.99 | $20.54 | $20.56 | $19.73 | 274,905 |
| 2021-05-26 | $20.20 | $20.56 | $20.07 | $20.36 | $19.54 | 190,863 |
| 2021-05-25 | $20.36 | $20.43 | $20.00 | $20.07 | $19.26 | 186,824 |
| 2021-05-24 | $20.47 | $20.50 | $20.22 | $20.27 | $19.45 | 170,310 |
| 2021-05-21 | $20.34 | $20.40 | $20.06 | $20.31 | $19.49 | 144,907 |
| 2021-05-20 | $20.24 | $20.26 | $19.76 | $20.19 | $19.38 | 155,856 |
| 2021-05-19 | $20.63 | $20.63 | $20.06 | $20.26 | $19.44 | 195,783 |
| 2021-05-18 | $20.55 | $20.80 | $20.45 | $20.65 | $19.82 | 141,119 |
| 2021-05-17 | $20.56 | $20.85 | $20.41 | $20.44 | $19.61 | 185,262 |
| 2021-05-14 | $20.63 | $20.77 | $20.38 | $20.52 | $19.69 | 158,443 |
| 2021-05-13 | $19.92 | $20.59 | $19.84 | $20.47 | $19.64 | 187,729 |
| 2021-05-12 | $20.12 | $20.19 | $19.69 | $19.81 | $19.01 | 175,759 |
| 2021-05-11 | $19.75 | $20.31 | $19.75 | $20.13 | $19.32 | 210,471 |
| 2021-05-10 | $20.39 | $20.51 | $19.97 | $20.17 | $19.36 | 237,858 |
| 2021-05-07 | $20.30 | $20.37 | $19.85 | $20.30 | $19.48 | 192,683 |
| 2021-05-06 | $19.96 | $20.35 | $19.77 | $20.27 | $19.45 | 303,771 |
| 2021-05-05 | $19.89 | $19.89 | $19.51 | $19.85 | $19.05 | 130,990 |
| 2021-05-04 | $19.84 | $19.95 | $19.62 | $19.79 | $18.99 | 289,288 |
| 2021-05-03 | $19.51 | $20.03 | $19.48 | $19.83 | $19.03 | 353,995 |
| 2021-04-30 | $19.48 | $19.75 | $19.26 | $19.37 | $18.59 | 201,308 |
| 2021-04-29 | $19.45 | $19.71 | $19.31 | $19.49 | $18.70 | 169,275 |
| 2021-04-28 | $19.31 | $19.37 | $19.12 | $19.33 | $18.55 | 139,909 |
| 2021-04-27 | $19.37 | $19.51 | $19.13 | $19.41 | $18.63 | 196,179 |
| 2021-04-26 | $19.68 | $19.75 | $19.05 | $19.26 | $18.48 | 296,324 |
| 2021-04-23 | $19.93 | $19.93 | $19.47 | $19.66 | $18.87 | 243,174 |
| 2021-04-22 | $20.40 | $20.42 | $19.74 | $19.83 | $19.02 | 236,058 |
| 2021-04-21 | $19.89 | $20.40 | $19.87 | $20.36 | $19.54 | 240,788 |
| 2021-04-20 | $19.64 | $19.94 | $19.64 | $19.89 | $19.09 | 231,898 |
| 2021-04-19 | $20.02 | $20.13 | $19.54 | $19.81 | $19.01 | 245,256 |
| 2021-04-16 | $19.74 | $20.08 | $19.63 | $19.95 | $19.14 | 324,805 |
| 2021-04-15 | $19.44 | $19.77 | $19.32 | $19.74 | $18.94 | 224,434 |
| 2021-04-14 | $19.75 | $19.75 | $19.25 | $19.34 | $18.56 | 268,416 |
| 2021-04-13 | $19.75 | $20.02 | $19.51 | $19.76 | $18.96 | 296,144 |
| 2021-04-12 | $19.48 | $19.88 | $19.42 | $19.68 | $18.89 | 354,336 |
| 2021-04-09 | $19.27 | $19.44 | $19.05 | $19.32 | $18.54 | 347,647 |
| 2021-04-08 | $19.45 | $19.60 | $18.95 | $19.33 | $18.55 | 326,524 |
| 2021-04-07 | $19.91 | $19.96 | $19.40 | $19.41 | $18.63 | 246,480 |
| 2021-04-06 | $19.88 | $20.11 | $19.60 | $19.80 | $19.00 | 251,012 |
| 2021-04-05 | $19.41 | $20.06 | $19.22 | $19.83 | $19.03 | 384,807 |
| 2021-04-01 | $19.64 | $19.64 | $19.16 | $19.45 | $18.66 | 360,986 |
| 2021-03-31 | $20.18 | $20.25 | $19.60 | $19.63 | $18.84 | 431,122 |
| 2021-03-30 | $20.01 | $20.33 | $19.53 | $20.27 | $19.45 | 294,831 |
| 2021-03-29 | $19.93 | $20.35 | $19.69 | $19.77 | $18.97 | 343,820 |
| 2021-03-26 | $19.79 | $20.05 | $19.42 | $19.88 | $19.08 | 266,522 |
| 2021-03-25 | $19.24 | $19.65 | $19.08 | $19.55 | $18.76 | 272,288 |
| 2021-03-24 | $19.98 | $20.14 | $19.30 | $19.31 | $18.53 | 293,167 |
| 2021-03-23 | $20.23 | $20.35 | $19.83 | $19.86 | $19.06 | 304,853 |
| 2021-03-22 | $20.11 | $20.65 | $19.89 | $20.16 | $19.35 | 409,145 |
| 2021-03-19 | $19.43 | $20.40 | $19.29 | $20.00 | $19.19 | 741,425 |
| 2021-03-18 | $19.88 | $20.15 | $19.28 | $19.36 | $18.58 | 340,231 |
| 2021-03-17 | $20.70 | $20.70 | $19.73 | $19.88 | $19.08 | 316,714 |
| 2021-03-16 | $20.12 | $20.81 | $20.10 | $20.78 | $19.94 | 345,836 |
| 2021-03-15 | $21.19 | $21.33 | $20.20 | $20.46 | $19.63 | 437,663 |
| 2021-03-12 | $22.19 | $22.25 | $20.97 | $21.12 | $20.27 | 565,337 |
| 2021-03-11 | $21.65 | $22.20 | $21.26 | $22.20 | $21.10 | 579,332 |
| 2021-03-10 | $20.40 | $21.87 | $20.39 | $21.67 | $20.60 | 698,485 |
| 2021-03-09 | $20.48 | $20.70 | $20.05 | $20.46 | $19.45 | 586,243 |
| 2021-03-08 | $19.67 | $20.51 | $19.67 | $20.44 | $19.43 | 710,654 |
| 2021-03-05 | $19.20 | $19.78 | $18.84 | $19.44 | $18.48 | 573,820 |
| 2021-03-04 | $19.60 | $19.95 | $18.74 | $18.96 | $18.02 | 466,609 |
| 2021-03-03 | $18.53 | $19.55 | $18.43 | $19.46 | $18.50 | 414,695 |
| 2021-03-02 | $18.35 | $18.93 | $18.35 | $18.57 | $17.65 | 312,657 |
| 2021-03-01 | $18.43 | $19.04 | $18.26 | $18.45 | $17.54 | 583,520 |
| 2021-02-26 | $17.77 | $18.42 | $17.32 | $18.23 | $17.33 | 1,154,130 |
| 2021-02-25 | $17.58 | $18.98 | $17.28 | $18.14 | $17.24 | 978,509 |
| 2021-02-24 | $18.00 | $18.65 | $17.75 | $18.10 | $17.21 | 760,817 |
| 2021-02-23 | $17.85 | $18.15 | $17.62 | $18.02 | $17.13 | 502,111 |
| 2021-02-22 | $18.34 | $18.34 | $17.56 | $18.00 | $17.11 | 444,776 |
| 2021-02-19 | $18.68 | $18.68 | $18.06 | $18.22 | $17.32 | 423,426 |
| 2021-02-18 | $18.70 | $18.70 | $18.19 | $18.24 | $17.34 | 243,128 |
| 2021-02-17 | $18.85 | $18.85 | $18.35 | $18.74 | $17.81 | 218,916 |
| 2021-02-16 | $19.01 | $19.09 | $18.41 | $18.75 | $17.82 | 244,566 |
| 2021-02-12 | $18.98 | $19.08 | $18.67 | $18.89 | $17.96 | 134,665 |
| 2021-02-11 | $19.41 | $19.67 | $18.88 | $18.94 | $18.00 | 297,611 |
| 2021-02-10 | $19.33 | $19.55 | $18.90 | $19.34 | $18.39 | 284,063 |
| 2021-02-09 | $19.07 | $19.28 | $18.72 | $19.15 | $18.20 | 309,335 |
| 2021-02-08 | $18.69 | $19.35 | $18.67 | $19.05 | $18.11 | 358,810 |
| 2021-02-05 | $19.34 | $19.37 | $18.44 | $18.64 | $17.72 | 222,721 |
| 2021-02-04 | $18.55 | $19.15 | $18.32 | $19.04 | $18.10 | 394,187 |
| 2021-02-03 | $18.31 | $18.54 | $18.01 | $18.52 | $17.61 | 258,978 |
| 2021-02-02 | $18.10 | $18.34 | $17.59 | $18.17 | $17.27 | 363,067 |
| 2021-02-01 | $18.74 | $18.74 | $17.76 | $18.04 | $17.15 | 503,680 |
| 2021-01-29 | $18.68 | $19.05 | $18.46 | $18.52 | $17.61 | 339,342 |
| 2021-01-28 | $19.05 | $19.47 | $18.37 | $18.49 | $17.58 | 438,952 |
| 2021-01-27 | $19.02 | $20.13 | $18.92 | $19.14 | $18.20 | 530,760 |
| 2021-01-26 | $19.03 | $19.74 | $18.90 | $19.59 | $18.62 | 461,749 |
| 2021-01-25 | $18.19 | $19.24 | $18.08 | $18.67 | $17.75 | 506,100 |
| 2021-01-22 | $17.73 | $18.15 | $17.51 | $18.10 | $17.21 | 261,152 |
| 2021-01-21 | $17.73 | $17.98 | $17.60 | $17.88 | $17.00 | 269,475 |
| 2021-01-20 | $17.71 | $17.99 | $17.52 | $17.61 | $16.74 | 400,985 |
| 2021-01-19 | $18.23 | $18.38 | $17.51 | $17.65 | $16.78 | 504,137 |
| 2021-01-15 | $18.14 | $18.34 | $17.87 | $17.99 | $17.10 | 372,052 |
| 2021-01-14 | $17.80 | $18.44 | $17.69 | $18.20 | $17.30 | 337,542 |
| 2021-01-13 | $17.17 | $17.89 | $17.13 | $17.84 | $16.96 | 480,337 |
| 2021-01-12 | $17.22 | $17.47 | $17.02 | $17.27 | $16.42 | 405,412 |
| 2021-01-11 | $17.16 | $17.52 | $17.05 | $17.07 | $16.23 | 326,141 |
| 2021-01-08 | $17.84 | $18.07 | $16.75 | $17.20 | $16.35 | 607,541 |
| 2021-01-07 | $18.60 | $18.60 | $17.45 | $17.94 | $17.05 | 542,261 |
| 2021-01-06 | $17.93 | $18.77 | $17.93 | $18.66 | $17.74 | 503,961 |
| 2021-01-05 | $17.92 | $18.11 | $17.63 | $17.82 | $16.94 | 354,359 |
| 2021-01-04 | $17.50 | $18.04 | $17.45 | $18.02 | $17.13 | 351,388 |
| 2020-12-31 | $17.21 | $17.47 | $17.05 | $17.41 | $16.55 | 267,436 |
| 2020-12-30 | $17.26 | $17.39 | $17.12 | $17.21 | $16.36 | 216,064 |
| 2020-12-29 | $17.58 | $17.64 | $17.03 | $17.15 | $16.30 | 459,297 |
| 2020-12-28 | $17.38 | $17.68 | $17.26 | $17.61 | $16.74 | 419,330 |
| 2020-12-24 | $17.25 | $17.32 | $16.87 | $17.26 | $16.41 | 199,999 |
| 2020-12-23 | $16.88 | $17.33 | $16.77 | $17.14 | $16.29 | 304,003 |
| 2020-12-22 | $17.10 | $17.28 | $16.71 | $16.88 | $16.05 | 492,179 |
| 2020-12-21 | $17.25 | $17.60 | $16.79 | $17.09 | $16.25 | 499,880 |
| 2020-12-18 | $17.48 | $17.61 | $17.14 | $17.33 | $16.47 | 1,038,967 |
| 2020-12-17 | $17.80 | $17.89 | $17.17 | $17.30 | $16.45 | 568,777 |
| 2020-12-16 | $17.80 | $17.95 | $17.58 | $17.79 | $16.91 | 336,993 |
| 2020-12-15 | $17.44 | $17.81 | $17.12 | $17.70 | $16.83 | 410,488 |
| 2020-12-14 | $17.67 | $17.98 | $17.37 | $17.47 | $16.61 | 438,092 |
| 2020-12-11 | $18.17 | $18.20 | $17.56 | $17.63 | $16.76 | 379,893 |
| 2020-12-10 | $18.28 | $18.38 | $18.01 | $18.32 | $17.42 | 207,137 |
| 2020-12-09 | $18.92 | $18.96 | $18.18 | $18.37 | $17.46 | 314,414 |
| 2020-12-08 | $18.69 | $19.05 | $18.35 | $19.02 | $17.89 | 370,380 |
| 2020-12-07 | $19.50 | $19.52 | $18.66 | $18.68 | $17.57 | 466,091 |
| 2020-12-04 | $19.29 | $19.57 | $19.16 | $19.50 | $18.35 | 187,700 |
| 2020-12-03 | $19.35 | $19.45 | $18.85 | $19.26 | $18.12 | 293,769 |
| 2020-12-02 | $19.64 | $19.95 | $18.98 | $19.30 | $18.16 | 395,209 |
| 2020-12-01 | $19.02 | $19.77 | $18.79 | $19.72 | $18.55 | 503,287 |
| 2020-11-30 | $19.08 | $19.29 | $18.76 | $18.88 | $17.76 | 438,907 |
| 2020-11-27 | $19.20 | $19.49 | $18.96 | $19.11 | $17.98 | 219,949 |
| 2020-11-25 | $19.44 | $19.62 | $18.90 | $19.11 | $17.98 | 374,353 |
| 2020-11-24 | $18.75 | $19.49 | $18.51 | $19.46 | $18.31 | 649,478 |
| 2020-11-23 | $18.11 | $18.65 | $18.11 | $18.62 | $17.52 | 467,116 |
| 2020-11-20 | $18.29 | $18.41 | $18.05 | $18.06 | $16.99 | 364,948 |
| 2020-11-19 | $18.11 | $18.54 | $18.10 | $18.44 | $17.35 | 257,013 |
| 2020-11-18 | $18.86 | $18.92 | $18.05 | $18.09 | $17.02 | 674,304 |
| 2020-11-17 | $18.59 | $19.14 | $18.41 | $18.81 | $17.70 | 414,538 |
| 2020-11-16 | $19.08 | $19.32 | $18.63 | $18.70 | $17.59 | 325,322 |
| 2020-11-13 | $19.61 | $20.00 | $18.48 | $18.90 | $17.78 | 444,707 |
| 2020-11-12 | $17.40 | $19.66 | $17.38 | $19.60 | $18.44 | 883,028 |
| 2020-11-11 | $18.79 | $19.05 | $18.18 | $18.98 | $17.86 | 628,785 |
| 2020-11-10 | $18.08 | $18.52 | $17.82 | $18.50 | $17.40 | 667,230 |
| 2020-11-09 | $19.35 | $19.47 | $17.88 | $17.90 | $16.84 | 594,285 |
| 2020-11-06 | $18.64 | $18.80 | $18.30 | $18.41 | $17.32 | 231,271 |
| 2020-11-05 | $18.06 | $18.68 | $18.06 | $18.48 | $17.39 | 242,186 |
| 2020-11-04 | $18.56 | $18.78 | $17.96 | $18.05 | $16.98 | 402,731 |
| 2020-11-03 | $18.79 | $18.90 | $18.27 | $18.80 | $17.69 | 341,644 |
| 2020-11-02 | $18.52 | $18.74 | $18.10 | $18.73 | $17.62 | 358,492 |
| 2020-10-30 | $18.82 | $19.06 | $18.25 | $18.41 | $17.32 | 355,074 |
| 2020-10-29 | $19.19 | $19.19 | $18.62 | $18.87 | $17.75 | 358,273 |
| 2020-10-28 | $19.32 | $19.45 | $19.06 | $19.18 | $18.04 | 342,906 |
| 2020-10-27 | $20.03 | $20.23 | $19.44 | $19.49 | $18.34 | 228,149 |
| 2020-10-26 | $20.43 | $20.59 | $19.80 | $20.08 | $18.89 | 367,130 |
| 2020-10-23 | $20.85 | $20.92 | $20.21 | $20.56 | $19.34 | 258,763 |
| 2020-10-22 | $21.21 | $21.39 | $20.59 | $20.78 | $19.55 | 432,275 |
| 2020-10-21 | $21.20 | $21.75 | $21.02 | $21.19 | $19.93 | 295,087 |
| 2020-10-20 | $21.28 | $21.45 | $21.06 | $21.20 | $19.94 | 401,494 |
| 2020-10-19 | $20.95 | $21.52 | $20.89 | $21.27 | $20.01 | 433,250 |
| 2020-10-16 | $20.51 | $20.99 | $20.44 | $20.80 | $19.57 | 240,636 |
| 2020-10-15 | $20.18 | $21.14 | $19.99 | $20.94 | $19.70 | 396,566 |
| 2020-10-14 | $20.79 | $21.14 | $20.02 | $20.26 | $19.06 | 445,249 |
| 2020-10-13 | $20.12 | $20.72 | $19.61 | $20.65 | $19.43 | 475,024 |
| 2020-10-12 | $21.65 | $21.76 | $19.62 | $20.08 | $18.89 | 1,503,385 |
| 2020-10-09 | $19.20 | $23.45 | $19.11 | $21.49 | $20.22 | 6,123,923 |
| 2020-10-08 | $16.99 | $17.45 | $16.91 | $17.02 | $16.01 | 288,176 |
| 2020-10-07 | $16.85 | $17.01 | $16.59 | $16.84 | $15.84 | 335,674 |
| 2020-10-06 | $16.80 | $17.22 | $16.74 | $16.84 | $15.84 | 375,249 |
| 2020-10-05 | $16.62 | $16.87 | $16.57 | $16.69 | $15.70 | 280,010 |
| 2020-10-02 | $16.51 | $16.62 | $16.14 | $16.45 | $15.48 | 306,486 |
| 2020-10-01 | $16.44 | $16.79 | $16.30 | $16.72 | $15.73 | 280,622 |
| 2020-09-30 | $16.36 | $16.57 | $15.90 | $16.35 | $15.38 | 577,257 |
| 2020-09-29 | $16.20 | $16.53 | $15.75 | $16.40 | $15.42 | 535,516 |
| 2020-09-28 | $16.14 | $16.40 | $15.75 | $16.25 | $15.29 | 646,637 |
| 2020-09-25 | $16.41 | $16.50 | $15.94 | $16.02 | $15.07 | 358,308 |
| 2020-09-24 | $16.46 | $16.69 | $15.94 | $16.44 | $15.47 | 417,260 |
| 2020-09-23 | $17.00 | $17.54 | $16.50 | $16.52 | $15.54 | 474,545 |
| 2020-09-22 | $17.22 | $17.54 | $16.85 | $16.99 | $15.98 | 392,540 |
| 2020-09-21 | $17.94 | $17.94 | $17.20 | $17.32 | $16.29 | 405,162 |
| 2020-09-18 | $17.25 | $17.98 | $17.15 | $17.93 | $16.87 | 778,385 |
| 2020-09-17 | $16.65 | $17.54 | $16.61 | $17.10 | $16.09 | 405,361 |
| 2020-09-16 | $16.94 | $17.36 | $16.65 | $16.73 | $15.74 | 507,197 |
| 2020-09-15 | $17.25 | $17.51 | $16.71 | $16.84 | $15.84 | 508,983 |
| 2020-09-14 | $17.23 | $17.33 | $16.75 | $17.10 | $16.09 | 389,087 |
| 2020-09-11 | $17.19 | $17.65 | $16.90 | $17.16 | $16.14 | 588,496 |
| 2020-09-10 | $17.73 | $18.03 | $17.06 | $17.06 | $16.05 | 553,393 |
| 2020-09-09 | $17.86 | $18.28 | $17.56 | $17.98 | $16.73 | 546,241 |
| 2020-09-08 | $18.27 | $18.44 | $17.41 | $17.68 | $16.45 | 730,748 |
| 2020-09-04 | $19.44 | $19.53 | $18.25 | $18.37 | $17.09 | 695,251 |
| 2020-09-03 | $20.21 | $20.50 | $19.24 | $19.32 | $17.97 | 355,043 |
| 2020-09-02 | $20.14 | $20.25 | $19.80 | $20.22 | $18.81 | 253,286 |
| 2020-09-01 | $19.98 | $20.23 | $19.57 | $19.97 | $18.58 | 309,665 |
| 2020-08-31 | $20.15 | $20.27 | $19.21 | $19.98 | $18.59 | 490,400 |
| 2020-08-28 | $20.76 | $20.83 | $19.85 | $20.16 | $18.75 | 294,474 |
| 2020-08-27 | $20.89 | $21.23 | $20.60 | $20.80 | $19.35 | 307,067 |
| 2020-08-26 | $20.41 | $20.97 | $20.23 | $20.87 | $19.41 | 316,514 |
| 2020-08-25 | $20.39 | $20.53 | $19.89 | $20.47 | $19.04 | 222,510 |
| 2020-08-24 | $20.00 | $20.44 | $19.63 | $20.34 | $18.92 | 249,775 |
| 2020-08-21 | $20.29 | $20.29 | $19.66 | $20.00 | $18.61 | 371,554 |
| 2020-08-20 | $20.53 | $20.62 | $20.09 | $20.25 | $18.84 | 249,244 |
| 2020-08-19 | $20.89 | $21.50 | $20.63 | $20.69 | $19.25 | 278,260 |
| 2020-08-18 | $21.00 | $21.06 | $20.43 | $20.85 | $19.40 | 252,486 |
| 2020-08-17 | $20.66 | $21.10 | $20.30 | $21.02 | $19.55 | 405,952 |
| 2020-08-14 | $20.20 | $21.33 | $20.12 | $20.58 | $19.15 | 420,361 |
| 2020-08-13 | $22.37 | $22.37 | $19.51 | $20.25 | $18.83 | 1,419,416 |
| 2020-08-12 | $21.72 | $22.64 | $21.64 | $22.34 | $20.78 | 412,122 |
| 2020-08-11 | $22.31 | $22.40 | $21.39 | $21.58 | $20.08 | 351,582 |
| 2020-08-10 | $21.76 | $22.38 | $21.70 | $22.13 | $20.59 | 323,904 |
| 2020-08-07 | $21.46 | $22.17 | $21.44 | $21.79 | $20.27 | 345,543 |
| 2020-08-06 | $21.55 | $21.89 | $21.33 | $21.41 | $19.92 | 222,826 |
| 2020-08-05 | $22.19 | $22.19 | $21.03 | $21.58 | $20.08 | 378,454 |
| 2020-08-04 | $21.50 | $22.07 | $21.06 | $21.92 | $20.39 | 253,275 |
| 2020-08-03 | $21.19 | $21.56 | $20.60 | $21.45 | $19.95 | 328,694 |
| 2020-07-31 | $21.66 | $21.96 | $20.56 | $21.03 | $19.56 | 437,266 |
| 2020-07-30 | $23.04 | $23.19 | $21.62 | $21.75 | $20.23 | 466,144 |
| 2020-07-29 | $23.30 | $23.30 | $22.91 | $23.25 | $21.62 | 317,381 |
| 2020-07-28 | $23.18 | $23.45 | $22.98 | $23.17 | $21.55 | 400,542 |
| 2020-07-27 | $22.32 | $23.94 | $22.12 | $23.28 | $21.66 | 863,935 |
| 2020-07-24 | $22.04 | $22.49 | $21.87 | $22.15 | $20.61 | 252,805 |
| 2020-07-23 | $22.07 | $22.57 | $21.91 | $22.23 | $20.68 | 392,423 |
| 2020-07-22 | $21.88 | $22.25 | $21.74 | $22.02 | $20.48 | 297,758 |
| 2020-07-21 | $21.15 | $22.35 | $21.15 | $22.09 | $20.55 | 418,156 |
| 2020-07-20 | $20.73 | $21.11 | $20.58 | $20.92 | $19.46 | 264,007 |
| 2020-07-17 | $21.15 | $21.25 | $20.68 | $20.82 | $19.37 | 307,025 |
| 2020-07-16 | $21.22 | $21.90 | $20.99 | $21.27 | $19.79 | 254,720 |
| 2020-07-15 | $21.15 | $21.50 | $20.75 | $21.24 | $19.76 | 313,957 |
| 2020-07-14 | $20.41 | $21.20 | $20.26 | $20.98 | $19.52 | 270,765 |
| 2020-07-13 | $20.65 | $20.87 | $20.06 | $20.28 | $18.87 | 397,872 |
| 2020-07-10 | $20.30 | $20.67 | $20.07 | $20.55 | $19.12 | 220,457 |
| 2020-07-09 | $20.66 | $20.71 | $20.16 | $20.24 | $18.83 | 295,237 |
| 2020-07-08 | $20.90 | $21.07 | $20.17 | $20.66 | $19.22 | 384,131 |
| 2020-07-07 | $20.78 | $21.45 | $20.33 | $21.03 | $19.56 | 330,178 |
| 2020-07-06 | $21.23 | $21.39 | $20.80 | $20.88 | $19.42 | 281,061 |
| 2020-07-02 | $20.58 | $21.19 | $20.58 | $20.90 | $19.44 | 381,497 |
| 2020-07-01 | $21.40 | $21.57 | $20.61 | $20.71 | $19.27 | 433,893 |
| 2020-06-30 | $20.98 | $21.56 | $20.80 | $21.25 | $19.77 | 533,753 |
| 2020-06-29 | $21.43 | $21.75 | $20.62 | $21.10 | $19.63 | 505,613 |
| 2020-06-26 | $20.70 | $21.56 | $20.50 | $21.46 | $19.96 | 982,607 |
| 2020-06-25 | $19.30 | $20.67 | $19.21 | $20.66 | $19.22 | 770,030 |
| 2020-06-24 | $18.56 | $19.77 | $18.46 | $19.39 | $18.04 | 746,768 |
| 2020-06-23 | $19.00 | $19.21 | $18.43 | $18.66 | $17.36 | 390,367 |
| 2020-06-22 | $18.11 | $18.73 | $17.92 | $18.72 | $17.41 | 455,461 |
| 2020-06-19 | $18.52 | $18.64 | $17.90 | $18.03 | $16.77 | 978,434 |
| 2020-06-18 | $18.46 | $18.87 | $18.15 | $18.50 | $17.21 | 497,367 |
| 2020-06-17 | $19.55 | $19.58 | $18.28 | $18.54 | $17.25 | 531,516 |
| 2020-06-16 | $19.25 | $19.83 | $18.92 | $19.65 | $18.28 | 390,021 |
| 2020-06-15 | $18.27 | $19.07 | $18.05 | $18.78 | $17.47 | 598,030 |
| 2020-06-12 | $19.58 | $19.84 | $18.32 | $18.52 | $17.23 | 456,509 |
| 2020-06-11 | $18.95 | $19.66 | $18.84 | $18.94 | $17.62 | 567,420 |
| 2020-06-10 | $21.00 | $21.35 | $19.66 | $20.08 | $18.49 | 624,699 |
| 2020-06-09 | $21.75 | $22.08 | $20.91 | $20.99 | $19.33 | 756,975 |
| 2020-06-08 | $21.76 | $22.22 | $21.55 | $21.95 | $20.21 | 436,633 |
| 2020-06-05 | $21.93 | $22.17 | $21.25 | $21.31 | $19.62 | 568,436 |
| 2020-06-04 | $21.79 | $22.36 | $21.46 | $21.77 | $20.05 | 469,566 |
| 2020-06-03 | $22.38 | $22.55 | $21.51 | $21.92 | $20.19 | 425,125 |
| 2020-06-02 | $21.28 | $22.40 | $21.27 | $22.15 | $20.40 | 600,681 |
| 2020-06-01 | $21.63 | $22.14 | $21.21 | $21.39 | $19.70 | 849,294 |
| 2020-05-29 | $21.00 | $21.99 | $20.76 | $21.41 | $19.72 | 938,706 |
| 2020-05-28 | $21.45 | $22.80 | $20.19 | $20.68 | $19.04 | 1,502,583 |
| 2020-05-27 | $21.00 | $21.11 | $19.20 | $20.61 | $18.98 | 1,226,818 |
| 2020-05-26 | $19.00 | $21.36 | $18.69 | $20.60 | $18.97 | 1,174,132 |
| 2020-05-22 | $18.00 | $18.24 | $17.65 | $18.22 | $16.78 | 429,275 |
| 2020-05-21 | $17.63 | $17.89 | $16.96 | $17.76 | $16.36 | 477,311 |
| 2020-05-20 | $17.33 | $17.92 | $17.15 | $17.62 | $16.23 | 453,664 |
| 2020-05-19 | $18.42 | $18.49 | $16.95 | $17.08 | $15.73 | 526,134 |
| 2020-05-18 | $18.26 | $18.81 | $17.79 | $18.43 | $16.97 | 490,722 |
| 2020-05-15 | $16.86 | $17.94 | $16.65 | $17.77 | $16.36 | 801,977 |
| 2020-05-14 | $17.43 | $17.43 | $16.21 | $16.81 | $15.48 | 478,480 |
| 2020-05-13 | $18.64 | $19.12 | $17.11 | $17.65 | $16.25 | 664,460 |
| 2020-05-12 | $18.72 | $19.48 | $18.43 | $18.50 | $17.04 | 506,347 |
| 2020-05-11 | $18.00 | $18.67 | $17.70 | $18.61 | $17.14 | 551,515 |
| 2020-05-08 | $16.47 | $17.85 | $16.47 | $17.82 | $16.41 | 477,673 |
| 2020-05-07 | $16.14 | $16.29 | $15.87 | $16.06 | $14.79 | 269,048 |
| 2020-05-06 | $16.25 | $16.98 | $16.02 | $16.03 | $14.76 | 410,533 |
| 2020-05-05 | $16.88 | $17.16 | $16.11 | $16.17 | $14.89 | 362,610 |
| 2020-05-04 | $16.95 | $17.28 | $16.73 | $16.82 | $15.49 | 374,409 |
| 2020-05-01 | $16.81 | $17.20 | $16.67 | $16.92 | $15.58 | 303,770 |
| 2020-04-30 | $17.65 | $17.65 | $17.04 | $17.15 | $15.79 | 423,195 |
| 2020-04-29 | $17.71 | $17.79 | $17.05 | $17.54 | $16.15 | 392,143 |
| 2020-04-28 | $17.75 | $17.89 | $16.87 | $17.36 | $15.99 | 315,319 |
| 2020-04-27 | $16.79 | $17.66 | $16.75 | $17.51 | $16.13 | 414,251 |
| 2020-04-24 | $16.73 | $16.97 | $16.58 | $16.75 | $15.43 | 268,724 |
| 2020-04-23 | $16.10 | $16.98 | $15.89 | $16.69 | $15.37 | 416,887 |
| 2020-04-22 | $16.83 | $16.94 | $16.13 | $16.14 | $14.86 | 411,796 |
| 2020-04-21 | $16.17 | $16.93 | $16.17 | $16.64 | $15.32 | 532,397 |
| 2020-04-20 | $16.13 | $16.77 | $15.92 | $16.43 | $15.13 | 408,754 |
| 2020-04-17 | $16.16 | $16.42 | $15.79 | $16.30 | $15.01 | 419,403 |
| 2020-04-16 | $15.51 | $16.34 | $15.51 | $16.07 | $14.80 | 669,698 |
| 2020-04-15 | $13.75 | $15.67 | $13.43 | $15.60 | $14.37 | 763,583 |
| 2020-04-14 | $14.49 | $14.54 | $13.58 | $14.01 | $12.90 | 702,506 |
| 2020-04-13 | $13.63 | $14.49 | $13.54 | $14.23 | $13.10 | 439,230 |
| 2020-04-09 | $12.77 | $13.73 | $12.77 | $13.68 | $12.60 | 573,700 |
| 2020-04-08 | $14.32 | $14.45 | $12.52 | $12.66 | $11.66 | 1,101,174 |
| 2020-04-07 | $14.20 | $14.75 | $13.67 | $14.15 | $13.03 | 835,432 |
| 2020-04-06 | $14.21 | $14.45 | $13.05 | $14.10 | $12.98 | 606,262 |
| 2020-04-03 | $14.20 | $14.62 | $13.04 | $13.95 | $12.85 | 703,999 |
| 2020-04-02 | $13.84 | $14.64 | $13.74 | $14.39 | $13.25 | 471,032 |
| 2020-04-01 | $14.09 | $14.63 | $13.53 | $13.85 | $12.75 | 536,987 |
| 2020-03-31 | $13.39 | $14.75 | $13.39 | $14.32 | $13.19 | 836,041 |
| 2020-03-30 | $13.11 | $13.84 | $12.41 | $13.61 | $12.53 | 568,375 |
| 2020-03-27 | $12.04 | $13.19 | $11.33 | $12.93 | $11.91 | 621,691 |
| 2020-03-26 | $12.11 | $12.71 | $11.73 | $12.25 | $11.28 | 854,164 |
| 2020-03-25 | $12.61 | $14.00 | $11.84 | $11.93 | $10.99 | 896,424 |
| 2020-03-24 | $16.52 | $16.79 | $11.99 | $12.28 | $11.31 | 1,072,550 |
| 2020-03-23 | $15.12 | $17.15 | $14.64 | $16.24 | $14.96 | 902,269 |
| 2020-03-20 | $15.05 | $15.65 | $13.51 | $15.03 | $13.84 | 1,118,308 |
| 2020-03-19 | $13.89 | $16.67 | $13.69 | $15.05 | $13.86 | 1,103,153 |
| 2020-03-18 | $11.30 | $14.43 | $11.21 | $13.50 | $12.43 | 968,638 |
| 2020-03-17 | $10.77 | $11.61 | $10.47 | $11.18 | $10.30 | 626,422 |
| 2020-03-16 | $9.35 | $10.78 | $9.07 | $10.57 | $9.73 | 553,183 |
| 2020-03-13 | $9.80 | $10.43 | $9.00 | $10.43 | $9.61 | 801,226 |
| 2020-03-12 | $10.78 | $11.18 | $9.06 | $9.35 | $8.61 | 631,012 |
| 2020-03-11 | $11.87 | $12.13 | $11.47 | $11.49 | $10.58 | 473,856 |
| 2020-03-10 | $11.70 | $12.31 | $11.46 | $12.13 | $11.17 | 474,581 |
| 2020-03-09 | $11.46 | $11.85 | $11.04 | $11.23 | $10.34 | 416,349 |
| 2020-03-06 | $12.30 | $12.50 | $11.88 | $12.20 | $11.05 | 365,859 |
| 2020-03-05 | $12.00 | $12.62 | $11.89 | $12.61 | $11.42 | 609,766 |
| 2020-03-04 | $12.16 | $12.39 | $11.98 | $12.24 | $11.08 | 235,883 |
| 2020-03-03 | $12.20 | $12.79 | $11.89 | $11.97 | $10.84 | 235,747 |
| 2020-03-02 | $12.58 | $12.69 | $12.02 | $12.18 | $11.03 | 346,272 |
| 2020-02-28 | $11.26 | $12.44 | $11.25 | $12.43 | $11.25 | 391,102 |
| 2020-02-27 | $11.79 | $12.20 | $10.82 | $11.70 | $10.59 | 479,514 |
| 2020-02-26 | $12.86 | $12.86 | $12.02 | $12.06 | $10.92 | 280,777 |
| 2020-02-25 | $13.42 | $13.47 | $12.40 | $12.75 | $11.54 | 306,806 |
| 2020-02-24 | $14.09 | $14.09 | $13.30 | $13.33 | $12.07 | 249,918 |
| 2020-02-21 | $14.75 | $15.00 | $14.18 | $14.29 | $12.94 | 278,984 |
| 2020-02-20 | $13.83 | $14.98 | $13.10 | $14.74 | $13.35 | 516,978 |
| 2020-02-19 | $13.30 | $13.37 | $13.15 | $13.33 | $12.07 | 175,765 |
| 2020-02-18 | $13.06 | $13.47 | $13.05 | $13.30 | $12.04 | 169,346 |
| 2020-02-14 | $12.86 | $13.08 | $12.76 | $13.00 | $11.77 | 157,249 |
| 2020-02-13 | $12.93 | $13.06 | $12.83 | $12.86 | $11.64 | 133,476 |
| 2020-02-12 | $13.01 | $13.17 | $12.74 | $12.90 | $11.68 | 279,203 |
| 2020-02-11 | $12.57 | $13.07 | $12.52 | $12.84 | $11.63 | 308,292 |
| 2020-02-10 | $12.53 | $12.71 | $12.47 | $12.52 | $11.34 | 144,689 |
| 2020-02-07 | $12.33 | $12.55 | $12.29 | $12.50 | $11.32 | 334,209 |
| 2020-02-06 | $13.25 | $13.25 | $12.42 | $12.46 | $11.28 | 192,224 |
| 2020-02-05 | $12.18 | $13.09 | $12.17 | $13.09 | $11.85 | 267,238 |
| 2020-02-04 | $12.18 | $12.32 | $11.98 | $12.07 | $10.93 | 207,821 |
| 2020-02-03 | $12.28 | $12.44 | $12.02 | $12.09 | $10.95 | 202,254 |
| 2020-01-31 | $12.19 | $12.27 | $12.05 | $12.18 | $11.03 | 156,687 |
| 2020-01-30 | $12.08 | $12.26 | $11.93 | $12.20 | $11.05 | 167,174 |
| 2020-01-29 | $13.04 | $13.05 | $12.18 | $12.20 | $11.05 | 289,247 |
| 2020-01-28 | $12.94 | $13.12 | $12.91 | $13.07 | $11.83 | 115,474 |
| 2020-01-27 | $12.89 | $13.11 | $12.75 | $12.82 | $11.61 | 175,702 |
| 2020-01-24 | $13.48 | $13.48 | $12.95 | $13.01 | $11.78 | 169,671 |
| 2020-01-23 | $13.19 | $13.50 | $12.97 | $13.39 | $12.12 | 257,260 |
| 2020-01-22 | $13.36 | $13.50 | $13.13 | $13.13 | $11.89 | 131,069 |
| 2020-01-21 | $13.33 | $13.45 | $12.96 | $13.32 | $12.06 | 211,711 |
| 2020-01-17 | $13.72 | $13.79 | $13.35 | $13.40 | $12.13 | 259,369 |
| 2020-01-16 | $13.46 | $13.97 | $13.46 | $13.63 | $12.34 | 175,613 |
| 2020-01-15 | $13.13 | $13.51 | $13.13 | $13.50 | $12.22 | 209,103 |
| 2020-01-14 | $13.28 | $13.40 | $13.13 | $13.22 | $11.97 | 152,902 |
| 2020-01-13 | $13.36 | $13.54 | $13.01 | $13.31 | $12.05 | 216,542 |
| 2020-01-10 | $13.31 | $13.56 | $13.31 | $13.36 | $12.10 | 146,670 |
| 2020-01-09 | $13.61 | $13.67 | $13.33 | $13.35 | $12.09 | 191,131 |
| 2020-01-08 | $13.57 | $13.75 | $13.51 | $13.63 | $12.34 | 135,184 |
| 2020-01-07 | $14.24 | $14.34 | $13.51 | $13.64 | $12.35 | 168,735 |
| 2020-01-06 | $13.96 | $14.35 | $13.84 | $14.22 | $12.87 | 171,483 |
| 2020-01-03 | $13.86 | $14.00 | $13.56 | $13.92 | $12.60 | 261,067 |
| 2020-01-02 | $14.35 | $14.35 | $13.86 | $13.98 | $12.66 | 176,823 |
| 2019-12-31 | $14.27 | $14.51 | $14.16 | $14.24 | $12.89 | 211,214 |
| 2019-12-30 | $14.12 | $14.50 | $13.89 | $14.24 | $12.89 | 163,433 |
| 2019-12-27 | $14.33 | $14.40 | $14.06 | $14.12 | $12.78 | 113,613 |
| 2019-12-26 | $14.32 | $14.42 | $14.22 | $14.33 | $12.97 | 100,750 |
| 2019-12-24 | $14.20 | $14.42 | $14.20 | $14.31 | $12.96 | 66,566 |
| 2019-12-23 | $13.92 | $14.20 | $13.92 | $14.16 | $12.82 | 205,295 |
| 2019-12-20 | $14.10 | $14.33 | $13.99 | $13.99 | $12.67 | 848,835 |
| 2019-12-19 | $14.12 | $14.13 | $13.70 | $14.07 | $12.74 | 300,226 |
| 2019-12-18 | $13.97 | $14.19 | $13.87 | $14.11 | $12.78 | 318,016 |
| 2019-12-17 | $13.49 | $13.91 | $13.44 | $13.89 | $12.58 | 233,672 |
| 2019-12-16 | $13.11 | $13.70 | $13.11 | $13.45 | $12.18 | 453,840 |
| 2019-12-13 | $13.50 | $13.55 | $12.96 | $13.04 | $11.81 | 400,396 |
| 2019-12-12 | $13.56 | $13.68 | $13.39 | $13.55 | $12.27 | 315,795 |
| 2019-12-11 | $13.92 | $13.92 | $13.20 | $13.49 | $12.21 | 183,024 |
| 2019-12-10 | $13.98 | $14.12 | $13.83 | $13.93 | $12.61 | 220,920 |
| 2019-12-09 | $14.20 | $14.26 | $13.93 | $14.11 | $12.78 | 192,678 |
| 2019-12-06 | $14.06 | $14.46 | $14.06 | $14.41 | $12.87 | 264,878 |
| 2019-12-05 | $13.90 | $14.14 | $13.57 | $13.94 | $12.45 | 376,250 |
| 2019-12-04 | $14.56 | $14.80 | $13.78 | $13.86 | $12.38 | 365,787 |
| 2019-12-03 | $14.18 | $14.56 | $13.93 | $14.54 | $12.99 | 327,818 |
| 2019-12-02 | $14.25 | $14.39 | $13.97 | $14.19 | $12.68 | 265,818 |
| 2019-11-29 | $14.15 | $14.20 | $14.01 | $14.16 | $12.65 | 125,376 |
| 2019-11-27 | $14.10 | $14.39 | $14.03 | $14.16 | $12.65 | 206,940 |
| 2019-11-26 | $13.80 | $14.10 | $13.62 | $14.03 | $12.53 | 292,441 |
| 2019-11-25 | $13.40 | $13.91 | $13.35 | $13.83 | $12.36 | 268,304 |
| 2019-11-22 | $12.81 | $13.38 | $12.80 | $13.35 | $11.93 | 207,048 |
| 2019-11-21 | $12.61 | $12.82 | $12.45 | $12.70 | $11.35 | 276,577 |
| 2019-11-20 | $12.71 | $12.79 | $12.37 | $12.52 | $11.18 | 257,985 |
| 2019-11-19 | $12.77 | $12.86 | $12.52 | $12.79 | $11.43 | 232,169 |
| 2019-11-18 | $12.71 | $12.89 | $12.59 | $12.76 | $11.40 | 235,173 |
| 2019-11-15 | $12.69 | $12.81 | $12.31 | $12.70 | $11.35 | 342,118 |
| 2019-11-14 | $12.34 | $12.81 | $12.31 | $12.58 | $11.24 | 288,430 |
| 2019-11-13 | $12.05 | $12.28 | $11.90 | $12.26 | $10.95 | 363,848 |
| 2019-11-12 | $11.84 | $12.44 | $11.79 | $12.14 | $10.85 | 346,809 |
| 2019-11-11 | $11.94 | $12.00 | $11.54 | $11.83 | $10.57 | 435,286 |
| 2019-11-08 | $12.50 | $12.58 | $11.80 | $11.95 | $10.68 | 587,513 |
| 2019-11-07 | $13.18 | $13.40 | $12.40 | $12.63 | $11.28 | 547,485 |
| 2019-11-06 | $13.86 | $13.89 | $13.61 | $13.83 | $12.36 | 283,190 |
| 2019-11-05 | $13.78 | $14.36 | $13.75 | $13.99 | $12.50 | 344,058 |
| 2019-11-04 | $13.42 | $13.76 | $13.39 | $13.65 | $12.19 | 344,896 |
| 2019-11-01 | $13.24 | $13.52 | $13.10 | $13.35 | $11.93 | 330,407 |
| 2019-10-31 | $13.52 | $13.52 | $12.98 | $13.10 | $11.70 | 271,611 |
| 2019-10-30 | $13.50 | $13.64 | $13.18 | $13.44 | $12.01 | 329,871 |
| 2019-10-29 | $13.80 | $13.88 | $13.49 | $13.53 | $12.09 | 334,472 |
| 2019-10-28 | $14.00 | $14.27 | $13.53 | $13.80 | $12.33 | 507,285 |
| 2019-10-25 | $13.65 | $14.16 | $13.59 | $13.89 | $12.41 | 506,751 |
| 2019-10-24 | $13.76 | $13.95 | $13.40 | $13.65 | $12.19 | 542,318 |
| 2019-10-23 | $13.55 | $13.73 | $13.28 | $13.71 | $12.25 | 354,811 |
| 2019-10-22 | $13.25 | $13.57 | $12.95 | $13.44 | $12.01 | 406,591 |
| 2019-10-21 | $12.50 | $13.06 | $12.50 | $13.05 | $11.66 | 411,564 |
| 2019-10-18 | $12.58 | $12.76 | $12.16 | $12.27 | $10.96 | 539,588 |
| 2019-10-17 | $12.49 | $12.85 | $12.30 | $12.66 | $11.31 | 330,837 |
| 2019-10-16 | $12.60 | $12.75 | $12.35 | $12.40 | $11.08 | 352,954 |
| 2019-10-15 | $12.57 | $12.69 | $12.40 | $12.60 | $11.26 | 564,403 |
| 2019-10-14 | $12.45 | $12.60 | $12.00 | $12.56 | $11.22 | 329,564 |
| 2019-10-11 | $12.30 | $12.58 | $12.26 | $12.39 | $11.07 | 320,664 |
| 2019-10-10 | $12.32 | $12.57 | $11.91 | $12.09 | $10.80 | 379,270 |
| 2019-10-09 | $11.96 | $12.52 | $11.96 | $12.18 | $10.88 | 557,567 |
| 2019-10-08 | $11.30 | $11.80 | $10.72 | $11.75 | $10.50 | 884,492 |
| 2019-10-07 | $11.22 | $11.39 | $11.12 | $11.29 | $10.09 | 223,674 |
| 2019-10-04 | $11.37 | $11.40 | $11.02 | $11.24 | $10.04 | 211,259 |
| 2019-10-03 | $11.48 | $11.53 | $11.19 | $11.33 | $10.12 | 472,203 |
| 2019-10-02 | $11.60 | $11.70 | $11.34 | $11.55 | $10.32 | 205,770 |
| 2019-10-01 | $11.88 | $11.98 | $11.61 | $11.64 | $10.40 | 328,086 |
| 2019-09-30 | $12.16 | $12.23 | $11.80 | $11.83 | $10.57 | 175,433 |
| 2019-09-27 | $12.18 | $12.27 | $11.78 | $12.05 | $10.77 | 271,285 |
| 2019-09-26 | $12.43 | $12.55 | $12.01 | $12.13 | $10.84 | 257,156 |
| 2019-09-25 | $12.25 | $12.56 | $12.19 | $12.45 | $11.12 | 393,033 |
| 2019-09-24 | $12.20 | $12.75 | $12.14 | $12.25 | $10.94 | 509,001 |
| 2019-09-23 | $11.80 | $12.21 | $11.80 | $12.19 | $10.89 | 419,839 |
| 2019-09-20 | $12.05 | $12.26 | $11.84 | $11.90 | $10.63 | 542,327 |
| 2019-09-19 | $11.89 | $12.12 | $11.78 | $12.00 | $10.72 | 249,480 |
| 2019-09-18 | $11.96 | $12.05 | $11.65 | $11.89 | $10.62 | 403,427 |
| 2019-09-17 | $12.15 | $12.15 | $11.80 | $11.99 | $10.71 | 257,500 |
| 2019-09-16 | $11.97 | $12.36 | $11.84 | $12.16 | $10.86 | 432,982 |
| 2019-09-13 | $11.93 | $12.35 | $11.84 | $11.89 | $10.62 | 334,292 |
| 2019-09-12 | $12.36 | $12.45 | $11.96 | $11.99 | $10.54 | 341,480 |
| 2019-09-11 | $11.80 | $12.39 | $11.74 | $12.33 | $10.84 | 379,608 |
| 2019-09-10 | $11.12 | $11.82 | $10.98 | $11.65 | $10.24 | 776,135 |
| 2019-09-09 | $10.85 | $11.27 | $10.83 | $11.10 | $9.76 | 524,944 |
| 2019-09-06 | $11.05 | $11.05 | $10.75 | $10.76 | $9.46 | 166,269 |
| 2019-09-05 | $11.11 | $11.41 | $10.95 | $10.98 | $9.65 | 369,067 |
| 2019-09-04 | $11.01 | $11.15 | $10.77 | $10.92 | $9.60 | 200,108 |
| 2019-09-03 | $10.72 | $11.03 | $10.57 | $10.90 | $9.58 | 428,543 |
| 2019-08-30 | $10.97 | $11.07 | $10.77 | $10.77 | $9.47 | 271,460 |
| 2019-08-29 | $11.03 | $11.11 | $10.75 | $10.97 | $9.65 | 269,066 |
| 2019-08-28 | $10.68 | $11.02 | $10.55 | $10.91 | $9.59 | 251,952 |
| 2019-08-27 | $11.23 | $11.29 | $10.69 | $10.71 | $9.42 | 278,961 |
| 2019-08-26 | $10.76 | $11.21 | $10.76 | $11.14 | $9.80 | 342,092 |
| 2019-08-23 | $11.14 | $11.23 | $10.73 | $10.75 | $9.45 | 335,201 |
| 2019-08-22 | $11.23 | $11.44 | $11.13 | $11.20 | $9.85 | 387,094 |
| 2019-08-21 | $11.29 | $11.34 | $11.06 | $11.14 | $9.80 | 282,086 |
| 2019-08-20 | $11.39 | $11.39 | $11.11 | $11.18 | $9.83 | 358,955 |
| 2019-08-19 | $11.46 | $11.67 | $11.27 | $11.39 | $10.02 | 291,651 |
| 2019-08-16 | $11.59 | $11.59 | $10.94 | $11.41 | $10.03 | 926,207 |
| 2019-08-15 | $9.39 | $11.92 | $9.39 | $11.46 | $10.08 | 1,794,408 |
| 2019-08-14 | $9.28 | $9.40 | $8.82 | $8.94 | $7.86 | 496,934 |
| 2019-08-13 | $9.16 | $9.48 | $8.92 | $9.41 | $8.27 | 342,048 |
| 2019-08-12 | $9.77 | $10.19 | $9.34 | $9.45 | $8.31 | 310,547 |
| 2019-08-09 | $10.00 | $10.13 | $9.77 | $9.97 | $8.77 | 313,531 |
| 2019-08-08 | $10.04 | $10.34 | $9.84 | $10.20 | $8.97 | 281,440 |
| 2019-08-07 | $9.70 | $10.19 | $9.70 | $9.97 | $8.77 | 299,626 |
| 2019-08-06 | $9.63 | $9.90 | $9.42 | $9.77 | $8.59 | 556,123 |
| 2019-08-05 | $9.40 | $9.65 | $9.20 | $9.61 | $8.45 | 513,182 |
| 2019-08-02 | $11.03 | $11.16 | $9.00 | $9.40 | $8.27 | 1,173,210 |
| 2019-08-01 | $11.86 | $12.07 | $11.51 | $11.57 | $10.17 | 355,220 |
| 2019-07-31 | $12.10 | $12.20 | $11.74 | $11.82 | $10.39 | 307,184 |
| 2019-07-30 | $11.88 | $12.10 | $11.66 | $12.04 | $10.59 | 311,806 |
| 2019-07-29 | $11.68 | $12.01 | $11.68 | $11.92 | $10.48 | 275,478 |
| 2019-07-26 | $11.49 | $11.69 | $11.44 | $11.67 | $10.26 | 209,604 |
| 2019-07-25 | $11.60 | $11.78 | $11.33 | $11.41 | $10.03 | 181,009 |
| 2019-07-24 | $11.18 | $11.73 | $11.18 | $11.60 | $10.20 | 311,408 |
| 2019-07-23 | $11.36 | $11.55 | $11.13 | $11.15 | $9.80 | 406,788 |
| 2019-07-22 | $11.51 | $11.67 | $11.15 | $11.27 | $9.91 | 319,655 |
| 2019-07-19 | $11.43 | $11.63 | $11.23 | $11.45 | $10.07 | 540,639 |
| 2019-07-18 | $11.73 | $11.83 | $11.38 | $11.46 | $10.08 | 301,148 |
| 2019-07-17 | $11.85 | $11.92 | $11.55 | $11.72 | $10.31 | 470,066 |
| 2019-07-16 | $11.61 | $12.06 | $11.61 | $11.83 | $10.40 | 334,313 |
| 2019-07-15 | $11.65 | $11.71 | $11.46 | $11.56 | $10.16 | 223,585 |
| 2019-07-12 | $11.43 | $11.75 | $11.39 | $11.62 | $10.22 | 207,514 |
| 2019-07-11 | $11.51 | $11.64 | $11.31 | $11.34 | $9.97 | 268,171 |
| 2019-07-10 | $11.32 | $11.48 | $11.17 | $11.45 | $10.07 | 280,259 |
| 2019-07-09 | $11.35 | $11.39 | $11.02 | $11.21 | $9.86 | 271,576 |
| 2019-07-08 | $11.47 | $11.63 | $11.09 | $11.37 | $10.00 | 576,363 |
| 2019-07-05 | $11.32 | $11.56 | $11.28 | $11.54 | $10.15 | 102,383 |
| 2019-07-03 | $11.40 | $11.53 | $11.25 | $11.32 | $9.95 | 75,976 |
| 2019-07-02 | $11.55 | $11.57 | $11.23 | $11.38 | $10.01 | 155,614 |
| 2019-07-01 | $11.84 | $12.24 | $11.44 | $11.53 | $10.14 | 289,928 |
| 2019-06-28 | $11.53 | $11.85 | $11.47 | $11.67 | $10.26 | 396,188 |
| 2019-06-27 | $11.37 | $11.62 | $11.26 | $11.46 | $10.08 | 234,482 |
| 2019-06-26 | $11.51 | $11.65 | $11.16 | $11.32 | $9.95 | 302,661 |
| 2019-06-25 | $11.30 | $11.68 | $11.16 | $11.50 | $10.11 | 456,853 |
| 2019-06-24 | $10.95 | $11.17 | $10.82 | $10.89 | $9.58 | 378,698 |
| 2019-06-21 | $11.21 | $11.31 | $10.70 | $10.95 | $9.63 | 1,067,624 |
| 2019-06-20 | $11.29 | $11.62 | $11.20 | $11.21 | $9.86 | 291,185 |
| 2019-06-19 | $11.43 | $11.43 | $11.16 | $11.24 | $9.88 | 288,079 |
| 2019-06-18 | $11.37 | $11.68 | $11.37 | $11.42 | $10.04 | 147,938 |
| 2019-06-17 | $11.25 | $11.57 | $11.19 | $11.33 | $9.96 | 242,212 |
| 2019-06-14 | $11.68 | $11.69 | $11.30 | $11.31 | $9.95 | 122,121 |
| 2019-06-13 | $11.71 | $11.98 | $11.61 | $11.71 | $10.30 | 213,415 |
| 2019-06-12 | $11.55 | $11.93 | $11.22 | $11.84 | $10.24 | 286,422 |
| 2019-06-11 | $11.92 | $12.12 | $11.52 | $11.55 | $9.99 | 282,425 |
| 2019-06-10 | $11.98 | $12.19 | $11.80 | $11.83 | $10.24 | 208,762 |
| 2019-06-07 | $11.64 | $11.99 | $11.51 | $11.87 | $10.27 | 206,416 |
| 2019-06-06 | $11.87 | $11.97 | $11.31 | $11.58 | $10.02 | 194,473 |
| 2019-06-05 | $12.02 | $12.28 | $11.78 | $11.83 | $10.24 | 225,409 |
| 2019-06-04 | $11.56 | $12.02 | $11.53 | $11.99 | $10.37 | 670,798 |
| 2019-06-03 | $11.55 | $11.66 | $11.12 | $11.52 | $9.97 | 421,620 |
| 2019-05-31 | $12.25 | $12.25 | $11.52 | $11.54 | $9.99 | 403,275 |
| 2019-05-30 | $12.56 | $12.76 | $12.28 | $12.36 | $10.69 | 221,677 |
| 2019-05-29 | $12.42 | $12.76 | $12.27 | $12.56 | $10.87 | 273,482 |
| 2019-05-28 | $12.92 | $13.06 | $12.44 | $12.52 | $10.83 | 443,841 |
| 2019-05-24 | $13.17 | $13.26 | $12.67 | $12.91 | $11.17 | 478,578 |
| 2019-05-23 | $13.51 | $13.61 | $12.93 | $13.03 | $11.27 | 316,676 |
| 2019-05-22 | $13.89 | $14.23 | $13.67 | $13.68 | $11.84 | 248,726 |
| 2019-05-21 | $14.61 | $14.64 | $13.73 | $13.88 | $12.01 | 420,789 |
| 2019-05-20 | $14.64 | $15.02 | $13.34 | $14.70 | $12.72 | 420,034 |
| 2019-05-17 | $15.14 | $15.30 | $14.83 | $14.91 | $12.90 | 302,532 |
| 2019-05-16 | $15.52 | $15.65 | $15.17 | $15.21 | $13.16 | 133,702 |
| 2019-05-15 | $15.55 | $15.55 | $15.18 | $15.38 | $13.31 | 142,090 |
| 2019-05-14 | $15.16 | $15.70 | $15.03 | $15.62 | $13.52 | 238,579 |
| 2019-05-13 | $15.96 | $15.96 | $14.99 | $15.36 | $13.29 | 307,525 |
| 2019-05-10 | $15.06 | $16.17 | $14.33 | $16.16 | $13.98 | 307,328 |
| 2019-05-09 | $15.62 | $15.91 | $15.39 | $15.88 | $13.74 | 472,008 |
| 2019-05-08 | $15.89 | $15.99 | $15.59 | $15.68 | $13.57 | 206,268 |
| 2019-05-07 | $15.95 | $16.15 | $15.77 | $15.91 | $13.77 | 225,632 |
| 2019-05-06 | $15.64 | $16.16 | $15.51 | $16.10 | $13.93 | 374,734 |
| 2019-05-03 | $15.55 | $15.77 | $15.37 | $15.74 | $13.62 | 546,111 |
| 2019-05-02 | $15.74 | $15.85 | $15.38 | $15.47 | $13.39 | 231,480 |
| 2019-05-01 | $16.28 | $16.54 | $15.62 | $15.72 | $13.60 | 408,256 |
| 2019-04-30 | $16.51 | $16.58 | $16.13 | $16.17 | $13.99 | 216,051 |
| 2019-04-29 | $16.55 | $16.71 | $16.42 | $16.53 | $14.30 | 325,800 |
| 2019-04-26 | $16.86 | $16.93 | $16.47 | $16.56 | $14.33 | 203,735 |
| 2019-04-25 | $16.85 | $17.35 | $16.76 | $16.77 | $14.51 | 225,200 |
| 2019-04-24 | $16.51 | $16.88 | $16.08 | $16.85 | $14.58 | 268,323 |
| 2019-04-23 | $16.25 | $16.50 | $16.12 | $16.46 | $14.24 | 219,616 |
| 2019-04-22 | $16.91 | $16.99 | $16.08 | $16.15 | $13.97 | 175,034 |
| 2019-04-18 | $17.02 | $17.21 | $16.86 | $17.02 | $14.73 | 158,553 |
| 2019-04-17 | $16.90 | $17.32 | $16.86 | $17.09 | $14.79 | 204,588 |
| 2019-04-16 | $16.93 | $16.97 | $16.67 | $16.86 | $14.59 | 107,748 |
| 2019-04-15 | $16.79 | $16.99 | $16.56 | $16.90 | $14.62 | 157,947 |
| 2019-04-12 | $16.92 | $16.92 | $16.50 | $16.71 | $14.46 | 100,561 |
| 2019-04-11 | $16.83 | $16.97 | $16.64 | $16.75 | $14.49 | 60,491 |
| 2019-04-10 | $16.41 | $16.97 | $16.22 | $16.82 | $14.55 | 165,752 |
| 2019-04-09 | $16.46 | $16.51 | $16.21 | $16.40 | $14.19 | 124,699 |
| 2019-04-08 | $16.62 | $16.88 | $16.26 | $16.46 | $14.24 | 95,360 |
| 2019-04-05 | $16.64 | $16.89 | $16.58 | $16.64 | $14.40 | 104,457 |
| 2019-04-04 | $16.33 | $16.69 | $16.31 | $16.60 | $14.36 | 145,082 |
| 2019-04-03 | $15.99 | $16.41 | $15.81 | $16.31 | $14.11 | 158,024 |
| 2019-04-02 | $16.25 | $16.42 | $15.77 | $15.90 | $13.76 | 158,454 |
| 2019-04-01 | $15.93 | $16.63 | $15.79 | $16.27 | $14.08 | 296,599 |
| 2019-03-29 | $16.04 | $16.13 | $15.71 | $15.87 | $13.73 | 380,973 |
| 2019-03-28 | $15.93 | $16.26 | $15.90 | $16.08 | $13.91 | 148,460 |
| 2019-03-27 | $16.11 | $16.19 | $15.79 | $15.92 | $13.78 | 345,487 |
| 2019-03-26 | $15.73 | $16.19 | $15.73 | $16.08 | $13.91 | 167,205 |
| 2019-03-25 | $15.49 | $15.83 | $15.30 | $15.66 | $13.55 | 201,551 |
| 2019-03-22 | $16.33 | $16.48 | $15.43 | $15.48 | $13.39 | 298,110 |
| 2019-03-21 | $16.59 | $16.86 | $16.41 | $16.44 | $14.23 | 229,745 |
| 2019-03-20 | $16.32 | $17.01 | $16.32 | $16.60 | $14.36 | 228,644 |
| 2019-03-19 | $16.41 | $16.75 | $16.12 | $16.31 | $14.11 | 279,839 |
| 2019-03-18 | $16.11 | $16.69 | $15.96 | $16.37 | $14.16 | 545,492 |
| 2019-03-15 | $16.19 | $16.32 | $15.82 | $16.09 | $13.92 | 650,157 |
| 2019-03-14 | $16.60 | $16.73 | $16.10 | $16.17 | $13.99 | 151,924 |
| 2019-03-13 | $16.72 | $16.96 | $16.31 | $16.71 | $14.29 | 250,543 |
| 2019-03-12 | $17.47 | $17.51 | $16.37 | $16.64 | $14.23 | 473,778 |
| 2019-03-11 | $17.46 | $17.93 | $17.15 | $17.90 | $15.31 | 248,351 |
| 2019-03-08 | $17.52 | $17.79 | $17.39 | $17.44 | $14.92 | 148,369 |
| 2019-03-07 | $17.29 | $17.96 | $17.22 | $17.51 | $14.98 | 219,923 |
| 2019-03-06 | $18.20 | $18.24 | $17.42 | $17.44 | $14.92 | 270,415 |
| 2019-03-05 | $18.36 | $18.50 | $18.23 | $18.23 | $15.59 | 137,945 |
| 2019-03-04 | $18.56 | $18.68 | $18.25 | $18.42 | $15.75 | 243,297 |
| 2019-03-01 | $19.07 | $19.07 | $18.29 | $18.44 | $15.77 | 205,484 |
| 2019-02-28 | $18.89 | $19.14 | $18.65 | $18.98 | $16.23 | 173,250 |
| 2019-02-27 | $19.15 | $19.35 | $18.78 | $18.90 | $16.16 | 121,078 |
| 2019-02-26 | $19.22 | $19.74 | $19.09 | $19.25 | $16.46 | 356,765 |
| 2019-02-25 | $19.36 | $19.80 | $18.96 | $19.14 | $16.37 | 235,731 |
| 2019-02-22 | $17.77 | $19.37 | $17.69 | $19.33 | $16.53 | 560,186 |
| 2019-02-21 | $20.01 | $20.01 | $17.11 | $17.43 | $14.91 | 958,048 |
| 2019-02-20 | $22.27 | $22.49 | $21.89 | $21.99 | $18.81 | 298,626 |
| 2019-02-19 | $21.66 | $22.28 | $21.35 | $22.25 | $19.03 | 279,218 |
| 2019-02-15 | $21.80 | $22.14 | $21.56 | $21.77 | $18.62 | 151,166 |
| 2019-02-14 | $21.43 | $21.88 | $21.33 | $21.74 | $18.59 | 146,623 |
| 2019-02-13 | $21.38 | $21.74 | $21.19 | $21.48 | $18.37 | 102,824 |
| 2019-02-12 | $21.38 | $21.67 | $21.15 | $21.39 | $18.29 | 92,572 |
| 2019-02-11 | $21.13 | $21.26 | $20.92 | $21.23 | $18.16 | 78,596 |
| 2019-02-08 | $21.20 | $21.34 | $20.83 | $21.07 | $18.02 | 77,455 |
| 2019-02-07 | $21.15 | $21.37 | $20.86 | $21.31 | $18.22 | 105,397 |
| 2019-02-06 | $21.51 | $21.57 | $21.07 | $21.16 | $18.10 | 86,735 |
| 2019-02-05 | $21.21 | $21.58 | $21.06 | $21.53 | $18.41 | 100,713 |
| 2019-02-04 | $20.86 | $21.33 | $20.85 | $21.20 | $18.13 | 92,672 |
| 2019-02-01 | $20.86 | $20.96 | $20.62 | $20.86 | $17.84 | 174,746 |
| 2019-01-31 | $21.10 | $21.21 | $20.72 | $20.75 | $17.75 | 142,884 |
| 2019-01-30 | $21.32 | $21.32 | $20.90 | $21.13 | $18.07 | 78,423 |
| 2019-01-29 | $21.08 | $21.28 | $20.94 | $21.20 | $18.13 | 200,812 |
| 2019-01-28 | $20.50 | $21.08 | $20.46 | $21.04 | $17.99 | 117,911 |
| 2019-01-25 | $20.89 | $21.14 | $20.53 | $20.58 | $17.60 | 55,837 |
| 2019-01-24 | $21.17 | $21.17 | $20.80 | $20.85 | $17.83 | 191,302 |
| 2019-01-23 | $20.99 | $21.31 | $20.90 | $21.24 | $18.17 | 113,794 |
| 2019-01-22 | $21.00 | $21.24 | $20.56 | $20.99 | $17.95 | 277,743 |
| 2019-01-18 | $21.28 | $21.38 | $20.92 | $21.06 | $18.01 | 141,410 |
| 2019-01-17 | $21.70 | $21.78 | $21.14 | $21.27 | $18.19 | 231,056 |
| 2019-01-16 | $21.00 | $21.89 | $20.92 | $21.78 | $18.63 | 160,579 |
| 2019-01-15 | $20.93 | $20.94 | $20.55 | $20.92 | $17.89 | 174,587 |
| 2019-01-14 | $20.57 | $20.95 | $20.44 | $20.83 | $17.81 | 161,976 |
| 2019-01-11 | $20.24 | $20.65 | $20.11 | $20.63 | $17.64 | 439,822 |
| 2019-01-10 | $19.76 | $20.91 | $19.46 | $20.29 | $17.35 | 405,374 |
| 2019-01-09 | $19.50 | $19.68 | $19.04 | $19.36 | $16.56 | 202,975 |
| 2019-01-08 | $19.48 | $19.55 | $19.01 | $19.34 | $16.54 | 200,016 |
| 2019-01-07 | $18.81 | $19.57 | $18.73 | $19.37 | $16.57 | 160,045 |
| 2019-01-04 | $17.91 | $18.79 | $17.85 | $18.73 | $16.02 | 195,802 |
| 2019-01-03 | $17.53 | $18.06 | $17.51 | $17.84 | $15.26 | 137,102 |
| 2019-01-02 | $17.03 | $17.55 | $16.89 | $17.53 | $14.99 | 326,672 |
| 2018-12-31 | $16.98 | $17.46 | $16.63 | $17.18 | $14.69 | 116,761 |
| 2018-12-28 | $16.75 | $17.21 | $16.68 | $16.89 | $14.44 | 148,826 |
| 2018-12-27 | $16.70 | $16.82 | $16.08 | $16.67 | $14.26 | 150,158 |
| 2018-12-26 | $16.43 | $17.46 | $16.20 | $16.89 | $14.44 | 130,427 |
| 2018-12-24 | $16.58 | $17.25 | $16.28 | $16.32 | $13.96 | 120,014 |
| 2018-12-21 | $17.52 | $17.94 | $16.62 | $16.62 | $14.21 | 845,298 |
| 2018-12-20 | $17.83 | $18.42 | $17.44 | $17.51 | $14.98 | 163,635 |
| 2018-12-19 | $17.49 | $18.17 | $17.40 | $17.82 | $15.24 | 217,157 |
| 2018-12-18 | $17.40 | $17.91 | $17.35 | $17.49 | $14.96 | 218,325 |
| 2018-12-17 | $17.80 | $18.16 | $17.18 | $17.32 | $14.81 | 198,313 |
| 2018-12-14 | $17.86 | $18.33 | $17.72 | $17.78 | $15.21 | 135,520 |
| 2018-12-13 | $18.14 | $18.91 | $17.86 | $18.17 | $15.38 | 166,911 |
| 2018-12-12 | $17.81 | $18.35 | $17.59 | $18.19 | $15.40 | 150,839 |
| 2018-12-11 | $17.31 | $17.78 | $17.17 | $17.71 | $14.99 | 137,185 |
| 2018-12-10 | $17.80 | $17.86 | $17.07 | $17.19 | $14.55 | 187,436 |
| 2018-12-07 | $18.01 | $18.16 | $17.74 | $17.81 | $15.08 | 124,985 |
| 2018-12-06 | $17.95 | $18.02 | $17.21 | $18.01 | $15.25 | 179,582 |
| 2018-12-04 | $18.88 | $18.88 | $17.93 | $18.01 | $15.25 | 148,466 |
| 2018-12-03 | $18.55 | $18.99 | $18.55 | $18.89 | $15.99 | 138,414 |
| 2018-11-30 | $18.48 | $18.86 | $18.45 | $18.75 | $15.87 | 228,458 |
| 2018-11-29 | $18.28 | $18.73 | $18.20 | $18.58 | $15.73 | 155,122 |
| 2018-11-28 | $18.59 | $18.74 | $18.04 | $18.44 | $15.61 | 251,415 |
| 2018-11-27 | $18.86 | $19.01 | $18.33 | $18.58 | $15.73 | 127,085 |
| 2018-11-26 | $18.96 | $19.10 | $18.82 | $18.92 | $16.02 | 174,924 |
| 2018-11-23 | $18.55 | $19.00 | $18.45 | $18.81 | $15.93 | 63,106 |
| 2018-11-21 | $18.65 | $18.91 | $18.36 | $18.65 | $15.79 | 97,577 |
| 2018-11-20 | $19.00 | $19.41 | $18.10 | $18.70 | $15.83 | 223,017 |
| 2018-11-19 | $18.00 | $18.59 | $17.76 | $17.99 | $15.23 | 210,481 |
| 2018-11-16 | $17.42 | $18.50 | $17.42 | $17.96 | $15.21 | 456,139 |
| 2018-11-15 | $17.49 | $17.79 | $17.42 | $17.55 | $14.86 | 296,861 |
| 2018-11-14 | $17.51 | $17.74 | $16.91 | $16.92 | $14.33 | 176,624 |
| 2018-11-13 | $17.58 | $17.83 | $17.22 | $17.43 | $14.76 | 214,139 |
| 2018-11-12 | $16.65 | $17.98 | $16.65 | $17.60 | $14.90 | 242,675 |
| 2018-11-09 | $20.85 | $20.85 | $16.10 | $16.59 | $14.05 | 673,703 |
| 2018-11-08 | $20.83 | $23.00 | $19.65 | $21.82 | $18.47 | 469,795 |
| 2018-11-07 | $19.11 | $19.55 | $18.86 | $19.32 | $16.36 | 122,438 |
| 2018-11-06 | $18.64 | $19.14 | $18.60 | $19.05 | $16.13 | 93,452 |
| 2018-11-05 | $18.57 | $18.75 | $18.04 | $18.63 | $15.77 | 168,125 |
| 2018-11-02 | $18.72 | $18.75 | $18.32 | $18.74 | $15.87 | 116,634 |
| 2018-11-01 | $17.92 | $19.41 | $17.83 | $18.66 | $15.80 | 143,681 |
| 2018-10-31 | $19.02 | $19.02 | $17.79 | $17.85 | $15.11 | 196,551 |
| 2018-10-30 | $18.38 | $18.92 | $18.21 | $18.91 | $16.01 | 149,409 |
| 2018-10-29 | $18.09 | $18.74 | $18.01 | $18.38 | $15.56 | 74,223 |
| 2018-10-26 | $17.94 | $18.03 | $17.59 | $17.92 | $15.17 | 88,454 |
| 2018-10-25 | $17.84 | $18.40 | $17.84 | $18.08 | $15.31 | 75,885 |
| 2018-10-24 | $18.21 | $18.35 | $17.80 | $17.83 | $15.10 | 125,417 |
| 2018-10-23 | $18.07 | $18.51 | $17.73 | $18.35 | $15.54 | 99,449 |
| 2018-10-22 | $18.57 | $18.57 | $18.03 | $18.21 | $15.42 | 96,102 |
| 2018-10-19 | $18.60 | $18.78 | $18.20 | $18.58 | $15.73 | 93,372 |
| 2018-10-18 | $18.49 | $18.75 | $18.25 | $18.65 | $15.79 | 69,192 |
| 2018-10-17 | $18.36 | $18.48 | $18.08 | $18.43 | $15.60 | 71,775 |
| 2018-10-16 | $18.09 | $18.94 | $17.74 | $18.35 | $15.54 | 87,911 |
| 2018-10-15 | $17.78 | $18.14 | $17.63 | $18.03 | $15.27 | 103,216 |
| 2018-10-12 | $18.20 | $18.20 | $17.45 | $17.78 | $15.05 | 125,955 |
| 2018-10-11 | $18.55 | $18.99 | $17.94 | $18.00 | $15.24 | 128,633 |
| 2018-10-10 | $18.29 | $18.99 | $18.29 | $18.62 | $15.76 | 174,342 |
| 2018-10-09 | $18.98 | $19.18 | $18.17 | $18.23 | $15.43 | 190,430 |
| 2018-10-08 | $18.92 | $19.24 | $18.77 | $19.03 | $16.11 | 93,206 |
| 2018-10-05 | $18.94 | $19.04 | $18.57 | $18.91 | $16.01 | 118,957 |
| 2018-10-04 | $18.92 | $19.03 | $18.80 | $18.96 | $16.05 | 179,097 |
| 2018-10-03 | $19.42 | $19.62 | $18.90 | $18.97 | $16.06 | 122,455 |
| 2018-10-02 | $19.91 | $20.26 | $19.37 | $19.41 | $16.43 | 92,909 |
| 2018-10-01 | $20.09 | $20.15 | $19.76 | $19.88 | $16.83 | 107,571 |
| 2018-09-28 | $20.09 | $20.47 | $19.99 | $20.06 | $16.98 | 229,059 |
| 2018-09-27 | $20.17 | $20.22 | $19.97 | $20.06 | $16.98 | 95,284 |
| 2018-09-26 | $20.30 | $20.50 | $20.16 | $20.20 | $17.10 | 99,629 |
| 2018-09-25 | $20.61 | $20.62 | $20.15 | $20.24 | $17.14 | 79,058 |
| 2018-09-24 | $20.60 | $20.80 | $20.44 | $20.55 | $17.40 | 89,042 |
| 2018-09-21 | $20.72 | $21.02 | $20.54 | $20.73 | $17.55 | 400,069 |
| 2018-09-20 | $20.19 | $20.71 | $19.97 | $20.67 | $17.50 | 120,053 |
| 2018-09-19 | $20.39 | $20.39 | $20.06 | $20.14 | $17.05 | 145,331 |
| 2018-09-18 | $20.46 | $21.02 | $20.37 | $20.42 | $17.29 | 110,496 |
| 2018-09-17 | $20.28 | $20.67 | $19.91 | $20.56 | $17.41 | 147,803 |
| 2018-09-14 | $19.98 | $20.48 | $19.97 | $20.30 | $17.19 | 121,179 |
| 2018-09-13 | $20.41 | $20.41 | $19.78 | $19.99 | $16.92 | 130,848 |
| 2018-09-12 | $20.45 | $20.80 | $20.45 | $20.64 | $17.32 | 92,267 |
| 2018-09-11 | $20.70 | $20.92 | $20.46 | $20.49 | $17.19 | 100,645 |
| 2018-09-10 | $21.13 | $21.40 | $20.65 | $20.70 | $17.37 | 147,378 |
| 2018-09-07 | $20.80 | $21.16 | $20.70 | $21.05 | $17.66 | 87,069 |
| 2018-09-06 | $21.21 | $21.33 | $20.82 | $20.84 | $17.49 | 132,071 |
| 2018-09-05 | $21.56 | $21.62 | $21.21 | $21.24 | $17.82 | 147,507 |
| 2018-09-04 | $21.32 | $22.07 | $21.29 | $21.55 | $18.08 | 146,778 |
| 2018-08-31 | $20.98 | $21.40 | $20.84 | $21.35 | $17.91 | 89,424 |
| 2018-08-30 | $21.00 | $21.34 | $21.00 | $21.06 | $17.67 | 96,675 |
| 2018-08-29 | $21.16 | $21.19 | $20.78 | $21.10 | $17.71 | 101,877 |
| 2018-08-28 | $21.35 | $21.63 | $21.05 | $21.17 | $17.76 | 119,293 |
| 2018-08-27 | $21.53 | $21.69 | $21.10 | $21.28 | $17.86 | 130,599 |
| 2018-08-24 | $21.42 | $21.62 | $21.22 | $21.47 | $18.02 | 112,800 |
| 2018-08-23 | $21.45 | $21.57 | $20.96 | $21.35 | $17.91 | 135,743 |
| 2018-08-22 | $20.93 | $21.45 | $20.81 | $21.44 | $17.99 | 161,019 |
| 2018-08-21 | $20.15 | $21.04 | $20.06 | $20.83 | $17.48 | 356,252 |
| 2018-08-20 | $20.05 | $20.39 | $19.85 | $20.15 | $16.91 | 255,665 |
| 2018-08-17 | $19.30 | $20.09 | $19.26 | $19.89 | $16.69 | 390,984 |
| 2018-08-16 | $20.00 | $20.61 | $19.25 | $19.52 | $16.38 | 1,256,725 |
| 2018-08-15 | $24.05 | $24.11 | $23.59 | $23.80 | $19.97 | 162,207 |
| 2018-08-14 | $23.60 | $24.31 | $23.26 | $24.04 | $20.17 | 120,622 |
| 2018-08-13 | $23.56 | $23.68 | $23.26 | $23.61 | $19.81 | 136,795 |
| 2018-08-10 | $23.46 | $24.00 | $23.09 | $23.58 | $19.79 | 55,498 |
| 2018-08-09 | $24.01 | $24.17 | $23.50 | $23.58 | $19.79 | 97,822 |
| 2018-08-08 | $23.71 | $24.20 | $23.40 | $23.99 | $20.13 | 137,104 |
| 2018-08-07 | $23.44 | $24.29 | $23.44 | $23.72 | $19.90 | 86,249 |
| 2018-08-06 | $23.54 | $23.77 | $23.37 | $23.46 | $19.69 | 80,966 |
| 2018-08-03 | $23.43 | $23.80 | $23.15 | $23.55 | $19.76 | 151,027 |
| 2018-08-02 | $23.25 | $23.65 | $23.17 | $23.51 | $19.73 | 165,062 |
| 2018-08-01 | $23.91 | $24.46 | $23.00 | $23.37 | $19.61 | 127,257 |
| 2018-07-31 | $23.85 | $24.15 | $23.36 | $23.96 | $20.10 | 146,314 |
| 2018-07-30 | $24.09 | $24.24 | $23.83 | $23.96 | $20.10 | 111,144 |
| 2018-07-27 | $24.95 | $24.95 | $24.04 | $24.14 | $20.26 | 145,287 |
| 2018-07-26 | $24.35 | $25.36 | $24.35 | $25.01 | $20.99 | 214,130 |
| 2018-07-25 | $24.14 | $24.38 | $23.93 | $24.27 | $20.36 | 141,949 |
| 2018-07-24 | $25.01 | $25.03 | $24.05 | $24.12 | $20.24 | 292,331 |
| 2018-07-23 | $25.00 | $25.15 | $24.79 | $24.87 | $20.87 | 64,239 |
| 2018-07-20 | $25.31 | $25.55 | $25.04 | $25.06 | $21.03 | 73,314 |
| 2018-07-19 | $25.28 | $25.64 | $25.25 | $25.36 | $21.28 | 144,183 |
| 2018-07-18 | $26.12 | $26.16 | $25.27 | $25.35 | $21.27 | 138,629 |
| 2018-07-17 | $26.01 | $26.41 | $26.01 | $26.18 | $21.97 | 90,356 |
| 2018-07-16 | $26.00 | $26.10 | $25.73 | $26.02 | $21.83 | 100,078 |
| 2018-07-13 | $25.84 | $26.27 | $25.81 | $25.99 | $21.81 | 115,317 |
| 2018-07-12 | $26.23 | $26.23 | $25.82 | $25.88 | $21.72 | 129,485 |
| 2018-07-11 | $26.02 | $26.32 | $25.81 | $26.10 | $21.90 | 153,355 |
| 2018-07-10 | $26.24 | $26.43 | $25.81 | $26.07 | $21.88 | 109,866 |
| 2018-07-09 | $26.50 | $26.50 | $26.07 | $26.17 | $21.96 | 120,354 |
| 2018-07-06 | $25.98 | $26.50 | $25.83 | $26.49 | $22.23 | 172,215 |
| 2018-07-05 | $25.88 | $26.07 | $25.51 | $25.97 | $21.79 | 145,420 |
| 2018-07-03 | $25.95 | $26.26 | $25.37 | $25.78 | $21.63 | 74,749 |
| 2018-07-02 | $25.47 | $25.85 | $25.16 | $25.85 | $21.69 | 156,430 |
| 2018-06-29 | $25.67 | $25.70 | $25.12 | $25.52 | $21.41 | 255,976 |
| 2018-06-28 | $25.54 | $25.83 | $25.36 | $25.68 | $21.55 | 234,049 |
| 2018-06-27 | $25.63 | $25.91 | $25.48 | $25.60 | $21.48 | 277,174 |
| 2018-06-26 | $25.40 | $25.70 | $24.90 | $25.68 | $21.55 | 327,939 |
| 2018-06-25 | $24.68 | $25.59 | $24.68 | $25.44 | $21.35 | 471,598 |
| 2018-06-22 | $25.16 | $25.49 | $24.27 | $24.70 | $20.73 | 1,081,959 |
| 2018-06-21 | $25.50 | $25.74 | $24.98 | $25.00 | $20.98 | 343,295 |
| 2018-06-20 | $26.04 | $26.08 | $25.32 | $25.39 | $21.30 | 257,114 |
| 2018-06-19 | $25.79 | $25.98 | $25.36 | $25.89 | $21.72 | 188,399 |
| 2018-06-18 | $26.01 | $26.04 | $25.40 | $25.86 | $21.70 | 184,735 |
| 2018-06-15 | $25.81 | $26.46 | $25.53 | $26.20 | $21.98 | 488,962 |
| 2018-06-14 | $25.25 | $25.93 | $25.07 | $25.92 | $21.75 | 343,293 |
| 2018-06-13 | $25.21 | $25.82 | $24.12 | $25.15 | $20.96 | 168,121 |
| 2018-06-12 | $25.26 | $25.74 | $24.79 | $25.21 | $21.01 | 187,466 |
| 2018-06-11 | $25.13 | $25.72 | $25.01 | $25.19 | $20.99 | 289,615 |
| 2018-06-08 | $25.19 | $25.71 | $25.01 | $25.19 | $20.99 | 181,840 |
| 2018-06-07 | $26.00 | $26.04 | $24.87 | $25.27 | $21.06 | 360,055 |
| 2018-06-06 | $26.87 | $26.87 | $25.69 | $25.87 | $21.56 | 293,136 |
| 2018-06-05 | $26.51 | $26.87 | $26.14 | $26.85 | $22.37 | 351,654 |
| 2018-06-04 | $26.12 | $26.99 | $26.12 | $26.67 | $22.22 | 533,515 |
| 2018-06-01 | $24.81 | $26.09 | $24.74 | $25.96 | $21.63 | 538,404 |
| 2018-05-31 | $23.01 | $24.97 | $22.56 | $24.76 | $20.63 | 941,938 |
| 2018-05-30 | $20.00 | $23.54 | $19.59 | $22.92 | $19.10 | 1,630,114 |
| 2018-05-29 | $19.25 | $19.25 | $18.57 | $18.88 | $15.73 | 418,192 |
| 2018-05-25 | $18.56 | $19.38 | $18.56 | $19.25 | $16.04 | 337,531 |
| 2018-05-24 | $18.44 | $18.89 | $18.21 | $18.66 | $15.55 | 269,770 |
| 2018-05-23 | $18.85 | $18.99 | $18.12 | $18.42 | $15.35 | 300,769 |
| 2018-05-22 | $18.45 | $19.14 | $18.45 | $18.84 | $15.70 | 255,291 |
| 2018-05-21 | $18.14 | $18.79 | $18.12 | $18.50 | $15.42 | 163,715 |
| 2018-05-18 | $18.12 | $18.22 | $17.83 | $18.18 | $15.15 | 173,980 |
| 2018-05-17 | $17.89 | $18.20 | $17.89 | $18.04 | $15.03 | 209,210 |
| 2018-05-16 | $17.74 | $17.97 | $17.74 | $17.86 | $14.88 | 297,323 |
| 2018-05-15 | $17.61 | $18.05 | $17.34 | $17.66 | $14.72 | 196,262 |
| 2018-05-14 | $17.47 | $18.03 | $17.47 | $17.66 | $14.72 | 206,229 |
| 2018-05-11 | $17.46 | $17.88 | $17.32 | $17.46 | $14.55 | 159,512 |
| 2018-05-10 | $17.45 | $17.72 | $17.34 | $17.42 | $14.52 | 168,667 |
| 2018-05-09 | $17.20 | $17.56 | $17.07 | $17.39 | $14.49 | 143,548 |
| 2018-05-08 | $17.28 | $17.44 | $16.91 | $17.21 | $14.34 | 173,275 |
| 2018-05-07 | $17.37 | $17.37 | $17.12 | $17.27 | $14.39 | 240,119 |
| 2018-05-04 | $16.98 | $17.60 | $16.91 | $17.35 | $14.46 | 155,259 |
| 2018-05-03 | $17.35 | $17.35 | $16.93 | $17.05 | $14.21 | 193,772 |
| 2018-05-02 | $17.56 | $17.65 | $17.27 | $17.30 | $14.42 | 232,283 |
| 2018-05-01 | $18.10 | $18.10 | $17.26 | $17.64 | $14.70 | 223,936 |
| 2018-04-30 | $18.28 | $18.71 | $18.10 | $18.18 | $15.15 | 282,596 |
| 2018-04-27 | $18.25 | $18.55 | $18.25 | $18.32 | $15.27 | 109,560 |
| 2018-04-26 | $18.24 | $18.31 | $18.05 | $18.20 | $15.17 | 152,846 |
| 2018-04-25 | $18.17 | $18.38 | $18.07 | $18.19 | $15.16 | 340,204 |
| 2018-04-24 | $18.04 | $18.58 | $17.97 | $18.19 | $15.16 | 273,916 |
| 2018-04-23 | $18.08 | $18.20 | $17.83 | $17.96 | $14.97 | 112,360 |
| 2018-04-20 | $18.12 | $18.40 | $17.95 | $18.04 | $15.03 | 71,820 |
| 2018-04-19 | $18.39 | $18.62 | $17.86 | $18.18 | $15.15 | 212,646 |
| 2018-04-18 | $18.75 | $18.98 | $18.43 | $18.45 | $15.37 | 143,982 |
| 2018-04-17 | $18.48 | $18.75 | $18.29 | $18.70 | $15.58 | 194,721 |
| 2018-04-16 | $17.97 | $18.44 | $17.76 | $18.35 | $15.29 | 207,896 |
| 2018-04-13 | $18.25 | $18.25 | $17.70 | $17.87 | $14.89 | 142,465 |
| 2018-04-12 | $18.23 | $18.37 | $18.09 | $18.18 | $15.15 | 122,333 |
| 2018-04-11 | $17.89 | $18.33 | $17.89 | $18.14 | $15.12 | 128,791 |
| 2018-04-10 | $17.97 | $18.42 | $17.65 | $17.91 | $14.92 | 173,039 |
| 2018-04-09 | $18.14 | $18.17 | $17.71 | $17.72 | $14.77 | 129,865 |
| 2018-04-06 | $17.77 | $18.29 | $17.76 | $18.04 | $15.03 | 176,649 |
| 2018-04-05 | $18.18 | $18.18 | $17.70 | $17.94 | $14.95 | 204,911 |
| 2018-04-04 | $17.01 | $18.27 | $17.01 | $18.05 | $15.04 | 219,757 |
| 2018-04-03 | $16.96 | $17.28 | $16.89 | $17.17 | $14.31 | 267,349 |
| 2018-04-02 | $17.10 | $17.28 | $16.86 | $16.90 | $14.08 | 304,069 |
| 2018-03-29 | $17.47 | $18.00 | $16.77 | $17.21 | $14.34 | 338,734 |
| 2018-03-28 | $17.07 | $17.70 | $17.07 | $17.46 | $14.55 | 202,838 |
| 2018-03-27 | $17.20 | $17.31 | $16.92 | $17.04 | $14.20 | 240,917 |
| 2018-03-26 | $17.27 | $17.42 | $16.65 | $17.13 | $14.27 | 182,433 |
| 2018-03-23 | $17.50 | $17.50 | $17.01 | $17.03 | $14.19 | 188,048 |
| 2018-03-22 | $17.53 | $17.92 | $17.02 | $17.40 | $14.50 | 202,187 |
| 2018-03-21 | $17.56 | $17.82 | $17.42 | $17.63 | $14.69 | 249,112 |
| 2018-03-20 | $18.26 | $18.43 | $17.37 | $17.55 | $14.62 | 213,760 |
| 2018-03-19 | $17.97 | $18.45 | $17.87 | $18.23 | $15.19 | 287,737 |
| 2018-03-16 | $18.00 | $18.40 | $17.88 | $18.02 | $15.02 | 810,094 |
| 2018-03-15 | $18.58 | $18.99 | $17.97 | $18.01 | $15.01 | 209,745 |
| 2018-03-14 | $18.98 | $19.21 | $18.54 | $18.65 | $15.39 | 235,900 |
| 2018-03-13 | $18.52 | $18.96 | $18.05 | $18.96 | $15.64 | 175,042 |
| 2018-03-12 | $18.52 | $18.90 | $18.05 | $18.81 | $15.52 | 235,780 |
| 2018-03-09 | $18.20 | $18.65 | $18.11 | $18.54 | $15.30 | 198,906 |
| 2018-03-08 | $19.05 | $19.36 | $18.06 | $18.06 | $14.90 | 289,563 |
| 2018-03-07 | $19.12 | $19.32 | $18.90 | $19.15 | $15.80 | 309,525 |
| 2018-03-06 | $18.74 | $19.63 | $18.69 | $19.41 | $16.01 | 476,343 |
| 2018-03-05 | $18.26 | $18.74 | $18.15 | $18.22 | $15.03 | 368,076 |
| 2018-03-02 | $18.34 | $19.05 | $17.53 | $18.37 | $15.16 | 750,251 |
| 2018-03-01 | $16.76 | $17.61 | $16.76 | $16.96 | $13.99 | 363,322 |
| 2018-02-28 | $17.50 | $17.55 | $16.75 | $16.77 | $13.84 | 489,440 |
| 2018-02-27 | $17.15 | $18.11 | $17.08 | $17.41 | $14.36 | 574,897 |
| 2018-02-26 | $16.52 | $17.34 | $16.42 | $17.08 | $14.09 | 346,895 |
| 2018-02-23 | $16.99 | $17.68 | $16.32 | $16.55 | $13.65 | 755,784 |
| 2018-02-22 | $19.26 | $20.48 | $16.68 | $17.00 | $14.03 | 1,523,966 |
| 2018-02-21 | $22.40 | $22.81 | $22.10 | $22.13 | $18.26 | 290,091 |
| 2018-02-20 | $23.11 | $23.20 | $22.17 | $22.35 | $18.44 | 412,180 |
| 2018-02-16 | $22.59 | $23.55 | $22.54 | $23.22 | $19.16 | 138,444 |
| 2018-02-15 | $22.55 | $22.71 | $22.15 | $22.69 | $18.72 | 143,116 |
| 2018-02-14 | $21.77 | $22.50 | $21.50 | $22.38 | $18.46 | 127,213 |
| 2018-02-13 | $21.89 | $22.37 | $21.89 | $21.97 | $18.13 | 119,465 |
| 2018-02-12 | $23.08 | $23.18 | $21.82 | $21.99 | $18.14 | 223,650 |
| 2018-02-09 | $22.70 | $23.31 | $22.23 | $23.07 | $19.03 | 195,237 |
| 2018-02-08 | $22.64 | $22.75 | $22.05 | $22.49 | $18.56 | 138,401 |
| 2018-02-07 | $22.57 | $22.91 | $22.29 | $22.63 | $18.67 | 204,457 |
| 2018-02-06 | $21.43 | $22.74 | $20.72 | $22.58 | $18.63 | 316,605 |
| 2018-02-05 | $22.99 | $23.36 | $22.02 | $22.03 | $18.18 | 301,401 |
| 2018-02-02 | $23.91 | $24.13 | $23.10 | $23.17 | $19.12 | 240,308 |
| 2018-02-01 | $24.25 | $24.55 | $23.89 | $24.18 | $19.95 | 248,408 |
| 2018-01-31 | $24.92 | $25.28 | $24.17 | $24.37 | $20.11 | 295,599 |
| 2018-01-30 | $24.66 | $25.19 | $24.66 | $24.91 | $20.55 | 179,086 |
| 2018-01-29 | $25.06 | $25.22 | $24.61 | $24.68 | $20.36 | 244,191 |
| 2018-01-26 | $25.49 | $25.56 | $24.75 | $25.10 | $20.71 | 194,560 |
| 2018-01-25 | $25.27 | $25.57 | $25.06 | $25.40 | $20.96 | 192,570 |
| 2018-01-24 | $25.10 | $25.43 | $24.68 | $24.94 | $20.58 | 192,612 |
| 2018-01-23 | $24.69 | $24.92 | $24.48 | $24.87 | $20.52 | 164,528 |
| 2018-01-22 | $24.56 | $24.84 | $24.43 | $24.68 | $20.36 | 186,893 |
| 2018-01-19 | $24.29 | $24.88 | $24.14 | $24.70 | $20.38 | 194,442 |
| 2018-01-18 | $24.79 | $24.95 | $24.21 | $24.37 | $20.11 | 257,357 |
| 2018-01-17 | $24.42 | $24.95 | $24.40 | $24.84 | $20.49 | 185,454 |
| 2018-01-16 | $25.39 | $25.59 | $24.31 | $24.36 | $20.10 | 299,320 |
| 2018-01-12 | $25.26 | $25.66 | $25.08 | $25.29 | $20.87 | 139,955 |
| 2018-01-11 | $24.64 | $25.26 | $24.63 | $25.22 | $20.81 | 118,404 |
| 2018-01-10 | $24.80 | $24.96 | $23.68 | $24.65 | $20.34 | 209,395 |
| 2018-01-09 | $25.42 | $25.81 | $25.00 | $25.03 | $20.65 | 246,717 |
| 2018-01-08 | $25.08 | $25.88 | $24.73 | $25.42 | $20.97 | 385,453 |
| 2018-01-05 | $24.96 | $26.04 | $23.82 | $25.07 | $20.68 | 355,111 |
| 2018-01-04 | $27.01 | $27.01 | $25.96 | $26.14 | $21.57 | 141,000 |
| 2018-01-03 | $27.37 | $27.37 | $26.78 | $26.90 | $22.19 | 184,674 |
| 2018-01-02 | $26.88 | $27.72 | $26.80 | $27.37 | $22.58 | 194,027 |
| 2017-12-29 | $26.84 | $27.00 | $26.65 | $26.68 | $22.01 | 135,072 |
| 2017-12-28 | $26.69 | $26.88 | $26.32 | $26.82 | $22.13 | 90,468 |
| 2017-12-27 | $26.76 | $26.95 | $26.48 | $26.56 | $21.91 | 92,867 |
| 2017-12-26 | $26.59 | $27.25 | $26.59 | $26.66 | $22.00 | 118,896 |
| 2017-12-22 | $26.27 | $26.75 | $26.24 | $26.59 | $21.94 | 106,212 |
| 2017-12-21 | $26.18 | $26.47 | $26.03 | $26.23 | $21.64 | 108,926 |
| 2017-12-20 | $25.96 | $26.21 | $25.64 | $26.02 | $21.47 | 114,462 |
| 2017-12-19 | $26.20 | $26.26 | $25.59 | $26.01 | $21.46 | 194,703 |
| 2017-12-18 | $25.85 | $26.48 | $25.82 | $26.13 | $21.56 | 186,112 |
| 2017-12-15 | $25.05 | $25.91 | $25.05 | $25.48 | $21.02 | 456,268 |
| 2017-12-14 | $26.02 | $26.21 | $24.97 | $25.04 | $20.66 | 208,387 |
| 2017-12-13 | $25.53 | $26.25 | $25.41 | $26.01 | $21.46 | 157,462 |
| 2017-12-12 | $26.10 | $26.32 | $25.49 | $25.57 | $21.10 | 214,460 |
| 2017-12-11 | $26.19 | $26.20 | $25.61 | $26.09 | $21.53 | 159,047 |
| 2017-12-08 | $26.14 | $26.46 | $26.01 | $26.12 | $21.55 | 166,043 |
| 2017-12-07 | $25.90 | $26.65 | $24.54 | $26.03 | $21.48 | 224,052 |
| 2017-12-06 | $26.31 | $26.67 | $25.88 | $25.92 | $21.25 | 162,491 |
| 2017-12-05 | $26.98 | $27.01 | $26.29 | $26.32 | $21.58 | 279,223 |
| 2017-12-04 | $25.60 | $27.31 | $25.40 | $26.99 | $22.13 | 477,918 |
| 2017-12-01 | $25.25 | $25.38 | $24.52 | $25.36 | $20.79 | 271,980 |
| 2017-11-30 | $26.00 | $26.23 | $25.04 | $25.35 | $20.78 | 277,188 |
| 2017-11-29 | $22.98 | $25.39 | $22.98 | $24.99 | $20.49 | 334,842 |
| 2017-11-28 | $22.45 | $23.06 | $22.42 | $22.94 | $18.81 | 424,610 |
| 2017-11-27 | $22.56 | $22.93 | $22.28 | $22.44 | $18.40 | 207,562 |
| 2017-11-24 | $23.18 | $23.18 | $22.45 | $22.55 | $18.49 | 117,345 |
| 2017-11-22 | $22.38 | $23.22 | $22.38 | $23.18 | $19.00 | 134,569 |
| 2017-11-21 | $22.60 | $22.83 | $22.26 | $22.34 | $18.32 | 206,449 |
| 2017-11-20 | $22.82 | $22.89 | $22.46 | $22.61 | $18.54 | 255,921 |
| 2017-11-17 | $22.36 | $23.15 | $22.31 | $22.82 | $18.71 | 246,445 |
| 2017-11-16 | $21.54 | $22.98 | $21.54 | $22.55 | $18.49 | 389,883 |
| 2017-11-15 | $20.90 | $21.22 | $20.51 | $20.83 | $17.08 | 306,987 |
| 2017-11-14 | $19.78 | $21.43 | $19.74 | $21.09 | $17.29 | 358,355 |
| 2017-11-13 | $20.07 | $20.20 | $19.70 | $19.85 | $16.27 | 343,596 |
| 2017-11-10 | $20.27 | $20.55 | $19.46 | $20.09 | $16.47 | 392,012 |
| 2017-11-09 | $21.92 | $22.57 | $18.56 | $20.54 | $16.84 | 881,412 |
| 2017-11-08 | $23.49 | $23.84 | $23.08 | $23.67 | $19.41 | 257,339 |
| 2017-11-07 | $24.59 | $25.14 | $23.50 | $23.52 | $19.28 | 305,892 |
| 2017-11-06 | $26.12 | $26.26 | $24.13 | $24.46 | $20.05 | 423,364 |
| 2017-11-03 | $26.00 | $26.61 | $25.45 | $26.29 | $21.55 | 197,157 |
| 2017-11-02 | $25.77 | $26.04 | $25.17 | $25.94 | $21.27 | 158,902 |
| 2017-11-01 | $24.72 | $25.79 | $24.23 | $25.76 | $21.12 | 186,979 |
| 2017-10-31 | $24.44 | $24.66 | $24.33 | $24.55 | $20.13 | 170,620 |
| 2017-10-30 | $24.80 | $24.80 | $24.25 | $24.38 | $19.99 | 112,218 |
| 2017-10-27 | $25.07 | $25.07 | $24.75 | $24.94 | $20.45 | 152,622 |
| 2017-10-26 | $25.36 | $25.79 | $25.19 | $25.21 | $20.67 | 101,600 |
| 2017-10-25 | $25.21 | $25.34 | $24.94 | $25.27 | $20.72 | 103,810 |
| 2017-10-24 | $25.32 | $25.38 | $25.04 | $25.23 | $20.69 | 149,949 |
| 2017-10-23 | $25.28 | $25.54 | $25.13 | $25.26 | $20.71 | 120,177 |
| 2017-10-20 | $25.53 | $25.59 | $25.12 | $25.33 | $20.77 | 133,379 |
| 2017-10-19 | $25.47 | $25.47 | $25.06 | $25.30 | $20.74 | 131,148 |
| 2017-10-18 | $25.49 | $25.81 | $25.25 | $25.48 | $20.89 | 99,321 |
| 2017-10-17 | $25.35 | $26.21 | $25.28 | $25.43 | $20.85 | 106,060 |
| 2017-10-16 | $25.64 | $25.99 | $25.24 | $25.28 | $20.73 | 101,635 |
| 2017-10-13 | $25.54 | $25.92 | $25.47 | $25.53 | $20.93 | 108,027 |
| 2017-10-12 | $25.62 | $25.80 | $25.34 | $25.51 | $20.91 | 107,022 |
| 2017-10-11 | $26.11 | $26.11 | $25.63 | $25.63 | $21.01 | 89,648 |
| 2017-10-10 | $25.70 | $26.20 | $25.70 | $25.95 | $21.28 | 156,080 |
| 2017-10-09 | $25.89 | $26.38 | $25.34 | $25.58 | $20.97 | 154,562 |
| 2017-10-06 | $26.42 | $26.42 | $25.78 | $25.89 | $21.23 | 148,237 |
| 2017-10-05 | $26.28 | $26.71 | $26.26 | $26.31 | $21.57 | 127,420 |
| 2017-10-04 | $26.43 | $26.71 | $26.19 | $26.29 | $21.55 | 153,468 |
| 2017-10-03 | $26.38 | $26.49 | $26.07 | $26.46 | $21.69 | 120,500 |
| 2017-10-02 | $26.47 | $26.54 | $25.99 | $26.35 | $21.60 | 157,832 |
| 2017-09-29 | $26.82 | $26.87 | $26.31 | $26.37 | $21.62 | 184,423 |
| 2017-09-28 | $26.69 | $26.79 | $26.29 | $26.72 | $21.91 | 143,968 |
| 2017-09-27 | $26.33 | $26.79 | $26.03 | $26.68 | $21.87 | 182,798 |
| 2017-09-26 | $26.03 | $26.54 | $25.96 | $26.14 | $21.43 | 149,363 |
| 2017-09-25 | $25.67 | $26.10 | $25.54 | $25.92 | $21.25 | 210,814 |
| 2017-09-22 | $25.28 | $25.75 | $24.97 | $25.61 | $21.00 | 147,333 |
| 2017-09-21 | $25.35 | $25.42 | $24.99 | $25.24 | $20.69 | 211,958 |
| 2017-09-20 | $25.16 | $25.39 | $24.90 | $25.26 | $20.71 | 201,348 |
| 2017-09-19 | $24.94 | $25.39 | $24.87 | $25.12 | $20.60 | 155,073 |
| 2017-09-18 | $25.22 | $25.32 | $24.74 | $24.99 | $20.49 | 195,759 |
| 2017-09-15 | $24.32 | $25.43 | $24.12 | $25.39 | $20.82 | 545,323 |
| 2017-09-14 | $24.24 | $24.70 | $24.16 | $24.41 | $20.01 | 156,349 |
| 2017-09-13 | $23.97 | $24.77 | $23.97 | $24.44 | $19.90 | 208,585 |
| 2017-09-12 | $23.38 | $24.11 | $23.38 | $23.90 | $19.46 | 304,516 |
| 2017-09-11 | $23.29 | $23.70 | $23.23 | $23.46 | $19.11 | 242,330 |
| 2017-09-08 | $24.00 | $24.22 | $22.90 | $23.26 | $18.94 | 206,850 |
| 2017-09-07 | $24.41 | $24.64 | $24.04 | $24.14 | $19.66 | 196,391 |
| 2017-09-06 | $24.32 | $24.35 | $23.71 | $24.30 | $19.79 | 603,115 |
| 2017-09-05 | $24.87 | $24.87 | $24.08 | $24.11 | $19.63 | 124,512 |
| 2017-09-01 | $24.66 | $24.90 | $24.58 | $24.88 | $20.26 | 76,310 |
| 2017-08-31 | $24.48 | $24.77 | $24.37 | $24.64 | $20.07 | 125,981 |
| 2017-08-30 | $24.22 | $24.54 | $24.22 | $24.46 | $19.92 | 77,356 |
| 2017-08-29 | $23.94 | $24.44 | $23.88 | $24.30 | $19.79 | 202,946 |
| 2017-08-28 | $24.55 | $24.55 | $23.95 | $24.01 | $19.55 | 197,063 |
| 2017-08-25 | $24.20 | $24.75 | $24.08 | $24.40 | $19.87 | 188,676 |
| 2017-08-24 | $24.92 | $25.02 | $24.00 | $24.03 | $19.57 | 156,163 |
| 2017-08-23 | $24.67 | $25.06 | $24.67 | $24.84 | $20.23 | 119,261 |
| 2017-08-22 | $24.36 | $24.90 | $24.31 | $24.78 | $20.18 | 312,041 |
| 2017-08-21 | $24.15 | $24.49 | $24.06 | $24.33 | $19.81 | 248,130 |
| 2017-08-18 | $24.31 | $24.46 | $23.95 | $24.24 | $19.74 | 286,591 |
| 2017-08-17 | $24.40 | $25.31 | $23.70 | $24.72 | $20.13 | 525,929 |
| 2017-08-16 | $26.05 | $26.47 | $25.33 | $25.96 | $21.14 | 182,139 |
| 2017-08-15 | $26.35 | $26.63 | $25.65 | $25.89 | $21.08 | 216,710 |
| 2017-08-14 | $26.30 | $26.66 | $26.05 | $26.41 | $21.51 | 101,459 |
| 2017-08-11 | $26.21 | $26.38 | $25.97 | $26.24 | $21.37 | 158,698 |
| 2017-08-10 | $25.99 | $26.77 | $25.86 | $26.08 | $21.24 | 159,241 |
| 2017-08-09 | $26.29 | $26.39 | $25.93 | $26.06 | $21.22 | 153,106 |
| 2017-08-08 | $26.91 | $27.06 | $26.27 | $26.43 | $21.52 | 162,596 |
| 2017-08-07 | $26.94 | $27.25 | $26.56 | $26.97 | $21.96 | 106,015 |
| 2017-08-04 | $27.04 | $27.70 | $26.77 | $26.93 | $21.93 | 122,062 |
| 2017-08-03 | $27.33 | $27.52 | $26.69 | $26.81 | $21.83 | 109,325 |
| 2017-08-02 | $27.51 | $27.51 | $27.13 | $27.21 | $22.16 | 62,666 |
| 2017-08-01 | $27.96 | $27.96 | $27.06 | $27.46 | $22.36 | 133,598 |
| 2017-07-31 | $27.53 | $27.84 | $27.01 | $27.74 | $22.59 | 110,028 |
| 2017-07-28 | $27.67 | $27.77 | $27.12 | $27.40 | $22.31 | 92,076 |
| 2017-07-27 | $27.63 | $28.17 | $27.32 | $27.68 | $22.54 | 140,075 |
| 2017-07-26 | $27.61 | $28.02 | $27.24 | $27.51 | $22.40 | 199,299 |
| 2017-07-25 | $26.79 | $27.62 | $26.79 | $27.52 | $22.41 | 212,594 |
| 2017-07-24 | $26.81 | $26.81 | $26.34 | $26.60 | $21.66 | 123,608 |
| 2017-07-21 | $27.19 | $27.19 | $26.43 | $26.63 | $21.69 | 140,189 |
| 2017-07-20 | $26.89 | $27.26 | $26.71 | $27.02 | $22.00 | 108,124 |
| 2017-07-19 | $26.69 | $26.97 | $26.49 | $26.81 | $21.83 | 137,670 |
| 2017-07-18 | $26.54 | $26.78 | $26.30 | $26.63 | $21.69 | 162,067 |
| 2017-07-17 | $26.06 | $26.64 | $25.92 | $26.53 | $21.61 | 176,083 |
| 2017-07-14 | $26.00 | $26.41 | $25.77 | $26.04 | $21.21 | 193,356 |
| 2017-07-13 | $26.08 | $26.28 | $25.93 | $26.15 | $21.30 | 154,691 |
| 2017-07-12 | $26.17 | $26.78 | $25.89 | $25.95 | $21.13 | 243,050 |
| 2017-07-11 | $26.00 | $26.29 | $25.71 | $26.02 | $21.19 | 213,050 |
| 2017-07-10 | $26.13 | $26.50 | $25.93 | $25.95 | $21.13 | 230,748 |
| 2017-07-07 | $25.98 | $26.33 | $25.92 | $26.11 | $21.26 | 291,068 |
| 2017-07-06 | $25.95 | $26.31 | $25.82 | $25.99 | $21.17 | 250,848 |
| 2017-07-05 | $26.15 | $26.33 | $25.90 | $26.09 | $21.25 | 222,048 |
| 2017-07-03 | $26.20 | $26.76 | $26.17 | $26.25 | $21.38 | 125,120 |
| 2017-06-30 | $26.17 | $26.40 | $25.85 | $25.96 | $21.14 | 216,562 |
| 2017-06-29 | $25.97 | $26.31 | $25.51 | $26.13 | $21.28 | 241,179 |
| 2017-06-28 | $25.43 | $26.03 | $24.97 | $25.85 | $21.05 | 433,922 |
| 2017-06-27 | $25.11 | $26.10 | $24.81 | $25.30 | $20.60 | 278,340 |
| 2017-06-26 | $25.69 | $25.95 | $25.01 | $25.08 | $20.42 | 374,149 |
| 2017-06-23 | $27.18 | $27.21 | $26.40 | $26.67 | $21.72 | 297,495 |
| 2017-06-22 | $26.72 | $27.31 | $26.33 | $27.30 | $22.23 | 248,180 |
| 2017-06-21 | $26.55 | $27.10 | $26.15 | $26.74 | $21.78 | 239,814 |
| 2017-06-20 | $27.42 | $27.51 | $26.12 | $26.42 | $21.52 | 307,736 |
| 2017-06-19 | $27.44 | $27.78 | $27.07 | $27.53 | $22.42 | 275,710 |
| 2017-06-16 | $27.90 | $28.08 | $26.25 | $27.20 | $22.15 | 574,471 |
| 2017-06-15 | $29.50 | $29.92 | $28.51 | $28.85 | $23.49 | 303,534 |
| 2017-06-14 | $30.29 | $30.55 | $29.95 | $30.25 | $24.63 | 115,889 |
| 2017-06-13 | $30.85 | $30.96 | $30.33 | $30.58 | $24.77 | 135,622 |
| 2017-06-12 | $30.98 | $31.59 | $30.67 | $30.80 | $24.95 | 137,593 |
| 2017-06-09 | $30.63 | $31.42 | $30.40 | $30.97 | $25.08 | 192,970 |
| 2017-06-08 | $29.58 | $30.98 | $29.33 | $30.68 | $24.85 | 265,345 |
| 2017-06-07 | $29.42 | $29.93 | $29.25 | $29.65 | $24.01 | 153,707 |
| 2017-06-06 | $29.76 | $29.77 | $29.12 | $29.41 | $23.82 | 207,266 |
| 2017-06-05 | $30.25 | $30.54 | $29.79 | $29.87 | $24.19 | 132,586 |
| 2017-06-02 | $30.71 | $31.20 | $30.16 | $30.26 | $24.51 | 190,988 |
| 2017-06-01 | $29.97 | $30.74 | $29.55 | $30.72 | $24.88 | 197,253 |
| 2017-05-31 | $29.53 | $30.00 | $28.70 | $29.80 | $24.14 | 334,246 |
| 2017-05-30 | $30.65 | $30.76 | $29.37 | $29.47 | $23.87 | 254,577 |
| 2017-05-26 | $30.71 | $30.82 | $29.10 | $30.82 | $24.96 | 496,852 |
| 2017-05-25 | $35.98 | $35.98 | $30.27 | $30.83 | $24.97 | 919,041 |
| 2017-05-24 | $35.69 | $35.82 | $34.33 | $35.05 | $28.39 | 236,971 |
| 2017-05-23 | $36.71 | $36.71 | $36.00 | $36.08 | $29.22 | 135,844 |
| 2017-05-22 | $35.87 | $36.77 | $35.78 | $36.67 | $29.70 | 102,950 |
| 2017-05-19 | $35.72 | $35.99 | $35.14 | $35.72 | $28.93 | 124,874 |
| 2017-05-18 | $35.37 | $35.96 | $35.03 | $35.74 | $28.95 | 156,089 |
| 2017-05-17 | $36.27 | $36.29 | $35.17 | $35.36 | $28.64 | 144,971 |
| 2017-05-16 | $36.96 | $37.37 | $36.55 | $36.69 | $29.72 | 119,607 |
| 2017-05-15 | $36.66 | $37.16 | $36.39 | $36.89 | $29.87 | 104,999 |
| 2017-05-12 | $37.17 | $37.44 | $36.38 | $36.50 | $29.56 | 186,559 |
| 2017-05-11 | $37.07 | $37.67 | $36.96 | $37.50 | $30.37 | 198,009 |
| 2017-05-10 | $36.90 | $37.34 | $36.68 | $37.25 | $30.17 | 110,858 |
| 2017-05-09 | $37.02 | $37.23 | $36.63 | $37.05 | $30.01 | 134,407 |
| 2017-05-08 | $36.76 | $37.15 | $36.67 | $36.86 | $29.85 | 162,667 |
| 2017-05-05 | $36.99 | $36.99 | $36.51 | $36.78 | $29.79 | 133,485 |
| 2017-05-04 | $36.80 | $37.17 | $36.44 | $36.93 | $29.91 | 160,283 |
| 2017-05-03 | $37.09 | $37.57 | $36.46 | $36.72 | $29.74 | 132,232 |
| 2017-05-02 | $37.29 | $37.46 | $36.77 | $37.27 | $30.19 | 158,872 |
| 2017-05-01 | $36.94 | $37.71 | $36.94 | $37.34 | $30.24 | 151,750 |
| 2017-04-28 | $37.72 | $37.72 | $36.48 | $36.80 | $29.81 | 175,434 |
| 2017-04-27 | $37.33 | $37.83 | $37.33 | $37.80 | $30.62 | 117,728 |
| 2017-04-26 | $36.34 | $37.42 | $36.20 | $37.28 | $30.19 | 212,167 |
| 2017-04-25 | $35.89 | $36.64 | $35.86 | $36.30 | $29.40 | 173,028 |
| 2017-04-24 | $35.45 | $35.80 | $35.15 | $35.68 | $28.90 | 154,944 |
| 2017-04-21 | $35.30 | $35.41 | $34.99 | $35.02 | $28.36 | 137,078 |
| 2017-04-20 | $35.15 | $35.78 | $35.09 | $35.42 | $28.68 | 88,239 |
| 2017-04-19 | $35.00 | $35.36 | $34.90 | $34.99 | $28.34 | 120,482 |
| 2017-04-18 | $35.00 | $35.11 | $34.69 | $34.94 | $28.30 | 152,426 |
| 2017-04-17 | $34.87 | $35.22 | $34.73 | $35.18 | $28.49 | 128,294 |
| 2017-04-13 | $35.11 | $35.27 | $33.63 | $34.82 | $28.20 | 128,675 |
| 2017-04-12 | $35.20 | $35.45 | $34.91 | $35.19 | $28.50 | 176,131 |
| 2017-04-11 | $34.69 | $35.78 | $34.69 | $35.32 | $28.61 | 138,648 |
| 2017-04-10 | $34.47 | $35.21 | $34.11 | $34.75 | $28.15 | 278,200 |
| 2017-04-07 | $34.70 | $34.92 | $34.43 | $34.44 | $27.89 | 153,145 |
| 2017-04-06 | $34.44 | $34.78 | $34.32 | $34.75 | $28.15 | 150,672 |
| 2017-04-05 | $34.70 | $34.72 | $34.22 | $34.41 | $27.87 | 244,568 |
| 2017-04-04 | $34.43 | $34.84 | $34.16 | $34.57 | $28.00 | 199,473 |
| 2017-04-03 | $34.89 | $35.25 | $34.30 | $34.39 | $27.85 | 200,485 |
| 2017-03-31 | $35.09 | $35.42 | $34.72 | $34.99 | $28.34 | 340,527 |
| 2017-03-30 | $34.50 | $35.34 | $34.42 | $35.15 | $28.47 | 288,125 |
| 2017-03-29 | $33.86 | $34.54 | $33.74 | $34.43 | $27.89 | 239,360 |
| 2017-03-28 | $33.61 | $34.16 | $33.35 | $34.00 | $27.54 | 190,442 |
| 2017-03-27 | $33.44 | $34.05 | $33.44 | $33.82 | $27.39 | 198,460 |
| 2017-03-24 | $33.71 | $34.40 | $33.31 | $33.76 | $27.34 | 189,469 |
| 2017-03-23 | $33.30 | $34.13 | $33.14 | $33.67 | $27.27 | 208,918 |
| 2017-03-22 | $32.86 | $33.52 | $32.24 | $33.35 | $27.01 | 260,809 |
| 2017-03-21 | $33.60 | $33.60 | $32.86 | $33.01 | $26.74 | 172,748 |
| 2017-03-20 | $33.54 | $33.54 | $33.11 | $33.39 | $27.04 | 216,529 |
| 2017-03-17 | $32.70 | $33.82 | $32.51 | $33.72 | $27.31 | 638,431 |
| 2017-03-16 | $32.20 | $32.98 | $32.20 | $32.77 | $26.54 | 177,607 |
| 2017-03-15 | $31.70 | $32.33 | $31.46 | $32.20 | $25.95 | 216,539 |
| 2017-03-14 | $31.58 | $31.99 | $31.12 | $31.60 | $25.47 | 135,876 |
| 2017-03-13 | $31.61 | $32.15 | $31.50 | $31.69 | $25.54 | 191,761 |
| 2017-03-10 | $32.10 | $32.29 | $31.49 | $31.54 | $25.42 | 126,706 |
| 2017-03-09 | $32.35 | $32.71 | $31.83 | $31.89 | $25.70 | 183,236 |
| 2017-03-08 | $32.30 | $32.78 | $32.30 | $32.38 | $26.09 | 181,016 |
| 2017-03-07 | $33.59 | $33.64 | $32.22 | $32.28 | $26.01 | 326,978 |
| 2017-03-06 | $33.57 | $33.66 | $33.21 | $33.60 | $27.08 | 210,563 |
| 2017-03-03 | $33.98 | $34.23 | $32.94 | $33.62 | $27.09 | 215,242 |
| 2017-03-02 | $34.69 | $35.02 | $34.10 | $34.25 | $27.60 | 156,433 |
| 2017-03-01 | $35.22 | $35.60 | $34.56 | $34.78 | $28.03 | 213,792 |
| 2017-02-28 | $36.30 | $36.53 | $34.82 | $34.90 | $28.13 | 448,739 |
| 2017-02-27 | $37.34 | $37.43 | $36.53 | $36.54 | $29.45 | 205,033 |
| 2017-02-24 | $37.41 | $39.67 | $36.59 | $37.51 | $30.23 | 190,986 |
| 2017-02-23 | $39.37 | $39.60 | $37.49 | $37.59 | $30.29 | 373,394 |
| 2017-02-22 | $39.06 | $39.08 | $38.37 | $38.87 | $31.32 | 150,434 |
| 2017-02-21 | $38.96 | $39.59 | $38.80 | $39.18 | $31.57 | 99,584 |
| 2017-02-17 | $38.90 | $39.04 | $38.37 | $38.71 | $31.20 | 161,337 |
| 2017-02-16 | $38.91 | $39.10 | $38.58 | $38.90 | $31.35 | 99,856 |
| 2017-02-15 | $38.42 | $39.03 | $38.31 | $38.88 | $31.33 | 97,326 |
| 2017-02-14 | $38.68 | $39.04 | $38.36 | $38.63 | $31.13 | 98,911 |
| 2017-02-13 | $39.05 | $39.37 | $38.58 | $38.88 | $31.33 | 112,621 |
| 2017-02-10 | $38.90 | $39.05 | $38.43 | $38.93 | $31.37 | 77,728 |
| 2017-02-09 | $37.69 | $38.87 | $37.65 | $38.75 | $31.23 | 119,319 |
| 2017-02-08 | $37.48 | $37.84 | $36.99 | $37.59 | $30.29 | 97,722 |
| 2017-02-07 | $37.81 | $38.18 | $37.21 | $37.71 | $30.39 | 141,018 |
| 2017-02-06 | $38.36 | $38.56 | $37.36 | $37.70 | $30.38 | 148,948 |
| 2017-02-03 | $38.49 | $38.73 | $38.29 | $38.63 | $31.13 | 121,110 |
| 2017-02-02 | $38.48 | $38.55 | $37.79 | $38.30 | $30.87 | 151,256 |
| 2017-02-01 | $38.06 | $38.80 | $38.06 | $38.42 | $30.96 | 137,874 |
| 2017-01-31 | $37.74 | $38.14 | $37.50 | $37.86 | $30.51 | 142,187 |
| 2017-01-30 | $37.87 | $38.09 | $37.14 | $37.87 | $30.52 | 145,118 |
| 2017-01-27 | $38.18 | $38.49 | $37.72 | $38.05 | $30.66 | 100,236 |
| 2017-01-26 | $38.79 | $38.87 | $37.99 | $38.14 | $30.74 | 96,971 |
| 2017-01-25 | $38.88 | $39.44 | $38.63 | $38.76 | $31.24 | 96,277 |
| 2017-01-24 | $38.62 | $38.83 | $38.20 | $38.68 | $31.17 | 128,436 |
| 2017-01-23 | $38.64 | $39.09 | $38.21 | $38.58 | $31.09 | 122,043 |
| 2017-01-20 | $38.71 | $39.10 | $38.26 | $38.63 | $31.13 | 185,225 |
| 2017-01-19 | $39.32 | $39.44 | $38.55 | $38.83 | $31.29 | 154,950 |
| 2017-01-18 | $39.24 | $39.34 | $38.63 | $39.30 | $31.67 | 133,394 |
| 2017-01-17 | $39.22 | $39.70 | $38.77 | $39.02 | $31.45 | 211,095 |
| 2017-01-13 | $39.91 | $39.92 | $39.23 | $39.55 | $31.87 | 137,311 |
| 2017-01-12 | $40.04 | $40.04 | $38.87 | $39.66 | $31.96 | 149,754 |
| 2017-01-11 | $39.96 | $40.38 | $39.34 | $40.33 | $32.50 | 203,739 |
| 2017-01-10 | $39.64 | $40.17 | $39.46 | $40.00 | $32.24 | 110,075 |
| 2017-01-09 | $39.10 | $39.85 | $38.65 | $39.61 | $31.92 | 231,278 |
| 2017-01-06 | $39.84 | $39.84 | $38.92 | $39.37 | $31.73 | 202,304 |
| 2017-01-05 | $40.00 | $40.19 | $38.70 | $39.64 | $31.95 | 233,657 |
| 2017-01-04 | $39.84 | $40.24 | $39.55 | $40.10 | $32.32 | 178,633 |
| 2017-01-03 | $39.90 | $39.95 | $39.20 | $39.59 | $31.91 | 169,774 |
| 2016-12-30 | $39.68 | $39.68 | $38.84 | $39.54 | $31.86 | 223,172 |
| 2016-12-29 | $39.47 | $39.83 | $39.27 | $39.63 | $31.94 | 94,414 |
| 2016-12-28 | $39.44 | $39.66 | $38.99 | $39.44 | $31.78 | 116,150 |
| 2016-12-27 | $39.30 | $39.81 | $39.05 | $39.37 | $31.73 | 142,559 |
| 2016-12-23 | $38.81 | $39.43 | $38.76 | $39.39 | $31.74 | 96,798 |
| 2016-12-22 | $38.92 | $39.96 | $38.64 | $38.88 | $31.33 | 187,152 |
| 2016-12-21 | $38.60 | $39.39 | $38.60 | $38.78 | $31.25 | 221,075 |
| 2016-12-20 | $38.90 | $38.91 | $38.26 | $38.77 | $31.24 | 127,822 |
| 2016-12-19 | $37.58 | $38.86 | $37.58 | $38.67 | $31.16 | 187,587 |
| 2016-12-16 | $38.08 | $38.42 | $37.32 | $37.46 | $30.19 | 1,222,943 |
| 2016-12-15 | $36.76 | $37.97 | $36.37 | $37.94 | $30.58 | 163,917 |
| 2016-12-14 | $37.75 | $38.01 | $36.71 | $36.87 | $29.71 | 154,399 |
| 2016-12-13 | $37.26 | $37.92 | $36.80 | $37.76 | $30.43 | 249,526 |
| 2016-12-12 | $38.19 | $38.73 | $36.44 | $37.16 | $29.95 | 282,595 |
| 2016-12-09 | $38.41 | $39.58 | $37.91 | $38.50 | $31.03 | 157,078 |
| 2016-12-08 | $37.59 | $38.71 | $37.45 | $38.29 | $30.86 | 167,422 |
| 2016-12-07 | $37.91 | $38.02 | $37.10 | $37.75 | $30.42 | 158,824 |
| 2016-12-06 | $37.65 | $38.16 | $36.88 | $37.91 | $30.43 | 136,946 |
| 2016-12-05 | $36.85 | $37.76 | $36.19 | $37.40 | $30.02 | 178,270 |
| 2016-12-02 | $36.44 | $36.95 | $36.16 | $36.86 | $29.59 | 173,507 |
| 2016-12-01 | $36.14 | $37.12 | $35.88 | $36.32 | $29.15 | 213,742 |
| 2016-11-30 | $37.78 | $37.78 | $36.00 | $36.21 | $29.07 | 195,285 |
| 2016-11-29 | $37.41 | $37.90 | $37.26 | $37.66 | $30.23 | 148,469 |
| 2016-11-28 | $37.40 | $37.62 | $36.94 | $37.23 | $29.88 | 120,168 |
| 2016-11-25 | $37.10 | $37.68 | $36.85 | $37.44 | $30.05 | 77,028 |
| 2016-11-23 | $37.09 | $37.71 | $36.97 | $37.24 | $29.89 | 80,586 |
| 2016-11-22 | $37.03 | $37.53 | $36.15 | $37.31 | $29.95 | 195,342 |
| 2016-11-21 | $37.44 | $37.51 | $36.69 | $37.02 | $29.72 | 136,760 |
| 2016-11-18 | $37.02 | $37.53 | $36.74 | $37.53 | $30.13 | 139,412 |
| 2016-11-17 | $37.21 | $37.21 | $36.36 | $36.86 | $29.59 | 151,680 |
| 2016-11-16 | $36.89 | $37.19 | $35.72 | $37.06 | $29.75 | 172,208 |
| 2016-11-15 | $36.98 | $37.18 | $36.01 | $36.89 | $29.61 | 218,328 |
| 2016-11-14 | $35.54 | $37.81 | $35.16 | $37.03 | $29.72 | 285,983 |
| 2016-11-11 | $34.84 | $35.80 | $33.60 | $35.55 | $28.54 | 457,057 |
| 2016-11-10 | $30.30 | $35.36 | $29.28 | $34.72 | $27.87 | 563,248 |
| 2016-11-09 | $28.59 | $30.23 | $28.12 | $30.12 | $24.18 | 240,210 |
| 2016-11-08 | $28.64 | $29.14 | $28.34 | $28.89 | $23.19 | 120,148 |
| 2016-11-07 | $28.41 | $28.78 | $27.87 | $28.70 | $23.04 | 139,785 |
| 2016-11-04 | $27.65 | $28.74 | $27.65 | $27.94 | $22.43 | 209,214 |
| 2016-11-03 | $27.87 | $27.98 | $27.40 | $27.46 | $22.04 | 112,921 |
| 2016-11-02 | $27.93 | $28.11 | $27.78 | $27.81 | $22.32 | 164,758 |
| 2016-11-01 | $27.94 | $28.10 | $27.67 | $27.92 | $22.41 | 159,239 |
| 2016-10-31 | $27.59 | $28.00 | $27.44 | $28.00 | $22.48 | 270,508 |
| 2016-10-28 | $27.50 | $27.74 | $27.28 | $27.64 | $22.19 | 86,302 |
| 2016-10-27 | $27.77 | $27.83 | $27.36 | $27.52 | $22.09 | 83,752 |
| 2016-10-26 | $27.79 | $28.02 | $27.57 | $27.61 | $22.16 | 127,045 |
| 2016-10-25 | $27.93 | $27.97 | $27.68 | $27.95 | $22.44 | 97,395 |
| 2016-10-24 | $27.67 | $28.10 | $27.67 | $27.98 | $22.46 | 100,069 |
| 2016-10-21 | $27.45 | $27.56 | $27.27 | $27.45 | $22.03 | 116,661 |
| 2016-10-20 | $28.20 | $28.47 | $27.56 | $27.65 | $22.19 | 123,548 |
| 2016-10-19 | $28.37 | $28.49 | $27.58 | $28.19 | $22.63 | 183,140 |
| 2016-10-18 | $29.02 | $29.48 | $28.36 | $28.40 | $22.80 | 173,178 |
| 2016-10-17 | $28.97 | $29.18 | $28.74 | $28.77 | $23.09 | 221,139 |
| 2016-10-14 | $28.96 | $29.05 | $28.76 | $28.87 | $23.17 | 203,794 |
| 2016-10-13 | $29.01 | $29.10 | $28.75 | $28.86 | $23.17 | 101,188 |
| 2016-10-12 | $28.98 | $29.36 | $28.87 | $29.23 | $23.46 | 88,118 |
| 2016-10-11 | $29.03 | $29.24 | $28.77 | $28.99 | $23.27 | 107,485 |
| 2016-10-10 | $28.79 | $29.16 | $28.79 | $29.04 | $23.31 | 120,866 |
| 2016-10-07 | $28.99 | $29.08 | $28.75 | $28.82 | $23.13 | 138,807 |
| 2016-10-06 | $28.98 | $29.07 | $28.85 | $28.99 | $23.27 | 108,956 |
| 2016-10-05 | $29.01 | $29.11 | $28.78 | $28.99 | $23.27 | 133,045 |
| 2016-10-04 | $28.55 | $29.09 | $28.55 | $28.86 | $23.17 | 111,844 |
| 2016-10-03 | $28.78 | $28.78 | $28.18 | $28.62 | $22.97 | 235,579 |
| 2016-09-30 | $28.50 | $29.03 | $28.36 | $28.92 | $23.21 | 224,723 |
| 2016-09-29 | $28.68 | $28.74 | $28.36 | $28.61 | $22.97 | 157,165 |
| 2016-09-28 | $28.22 | $28.76 | $28.14 | $28.75 | $23.08 | 173,515 |
| 2016-09-27 | $28.38 | $28.80 | $27.96 | $28.27 | $22.69 | 225,933 |
| 2016-09-26 | $28.62 | $28.82 | $28.41 | $28.49 | $22.87 | 130,103 |
| 2016-09-23 | $29.37 | $29.37 | $28.80 | $28.81 | $23.13 | 148,642 |
| 2016-09-22 | $29.19 | $29.38 | $28.97 | $29.37 | $23.58 | 266,094 |
| 2016-09-21 | $28.99 | $29.44 | $28.80 | $29.19 | $23.43 | 142,293 |
| 2016-09-20 | $29.20 | $29.43 | $28.67 | $28.89 | $23.19 | 132,899 |
| 2016-09-19 | $29.46 | $29.66 | $29.01 | $29.18 | $23.42 | 140,324 |
| 2016-09-16 | $29.55 | $29.90 | $29.13 | $29.41 | $23.61 | 214,798 |
| 2016-09-15 | $29.27 | $29.77 | $28.87 | $29.59 | $23.75 | 271,157 |
| 2016-09-14 | $29.70 | $30.32 | $28.72 | $29.39 | $23.59 | 150,022 |
| 2016-09-13 | $30.04 | $30.19 | $29.73 | $29.75 | $23.76 | 162,604 |
| 2016-09-12 | $30.06 | $30.54 | $30.06 | $30.34 | $24.23 | 132,321 |
| 2016-09-09 | $31.10 | $31.30 | $30.31 | $30.34 | $24.23 | 105,999 |
| 2016-09-08 | $31.79 | $32.06 | $31.32 | $31.42 | $25.09 | 113,290 |
| 2016-09-07 | $32.21 | $32.37 | $31.41 | $31.96 | $25.52 | 195,871 |
| 2016-09-06 | $32.89 | $32.89 | $32.16 | $32.36 | $25.84 | 117,690 |
| 2016-09-02 | $32.14 | $32.89 | $31.76 | $32.86 | $26.24 | 120,604 |
| 2016-09-01 | $32.11 | $32.11 | $31.61 | $32.00 | $25.56 | 157,177 |
| 2016-08-31 | $32.49 | $32.64 | $31.81 | $32.02 | $25.57 | 208,411 |
| 2016-08-30 | $32.30 | $32.98 | $32.25 | $32.45 | $25.92 | 186,176 |
| 2016-08-29 | $32.54 | $32.77 | $32.18 | $32.42 | $25.89 | 194,252 |
| 2016-08-26 | $32.88 | $32.95 | $32.35 | $32.37 | $25.85 | 161,202 |
| 2016-08-25 | $32.61 | $32.93 | $32.40 | $32.93 | $26.30 | 207,932 |
| 2016-08-24 | $32.63 | $32.98 | $32.39 | $32.69 | $26.11 | 178,796 |
| 2016-08-23 | $32.06 | $33.89 | $31.86 | $32.58 | $26.02 | 350,450 |
| 2016-08-22 | $31.53 | $31.89 | $31.00 | $31.52 | $25.17 | 203,497 |
| 2016-08-19 | $31.73 | $31.80 | $31.10 | $31.64 | $25.27 | 149,382 |
| 2016-08-18 | $30.71 | $32.29 | $30.22 | $31.81 | $25.40 | 449,283 |
| 2016-08-17 | $30.14 | $30.46 | $29.38 | $29.60 | $23.64 | 172,839 |
| 2016-08-16 | $30.62 | $30.94 | $30.01 | $30.15 | $24.08 | 161,651 |
| 2016-08-15 | $31.03 | $31.47 | $30.55 | $30.70 | $24.52 | 202,324 |
| 2016-08-12 | $30.74 | $31.03 | $30.48 | $30.99 | $24.75 | 137,469 |
| 2016-08-11 | $31.28 | $31.52 | $30.55 | $30.84 | $24.63 | 252,738 |
| 2016-08-10 | $31.50 | $31.50 | $30.95 | $31.27 | $24.97 | 72,232 |
| 2016-08-09 | $31.21 | $31.57 | $31.00 | $31.46 | $25.12 | 125,019 |
| 2016-08-08 | $31.12 | $31.29 | $30.67 | $31.22 | $24.93 | 102,653 |
| 2016-08-05 | $30.47 | $31.33 | $30.47 | $31.29 | $24.99 | 143,731 |
| 2016-08-04 | $30.24 | $31.09 | $30.05 | $30.28 | $24.18 | 89,539 |
| 2016-08-03 | $30.71 | $30.71 | $29.91 | $30.27 | $24.17 | 118,816 |
| 2016-08-02 | $31.45 | $31.60 | $30.76 | $30.82 | $24.61 | 131,238 |
| 2016-08-01 | $31.42 | $33.00 | $31.07 | $31.52 | $25.17 | 235,236 |
| 2016-07-29 | $30.80 | $31.50 | $30.57 | $31.50 | $25.16 | 162,954 |
| 2016-07-28 | $31.90 | $31.90 | $30.57 | $30.90 | $24.68 | 153,826 |
| 2016-07-27 | $31.69 | $31.95 | $31.49 | $31.95 | $25.52 | 218,172 |
| 2016-07-26 | $31.31 | $31.62 | $31.27 | $31.56 | $25.20 | 99,835 |
| 2016-07-25 | $31.00 | $31.41 | $30.63 | $31.41 | $25.08 | 104,284 |
| 2016-07-22 | $30.84 | $31.15 | $30.53 | $31.03 | $24.78 | 61,919 |
| 2016-07-21 | $30.34 | $31.14 | $30.34 | $30.82 | $24.61 | 71,890 |
| 2016-07-20 | $30.79 | $31.13 | $30.67 | $30.80 | $24.60 | 69,389 |
| 2016-07-19 | $30.71 | $30.94 | $30.58 | $30.72 | $24.53 | 71,940 |
| 2016-07-18 | $30.91 | $31.21 | $30.65 | $30.75 | $24.56 | 108,144 |
| 2016-07-15 | $31.42 | $31.42 | $30.80 | $30.84 | $24.63 | 103,808 |
| 2016-07-14 | $31.35 | $31.48 | $31.11 | $31.22 | $24.93 | 132,942 |
| 2016-07-13 | $31.05 | $31.16 | $30.84 | $31.13 | $24.86 | 135,543 |
| 2016-07-12 | $30.94 | $31.32 | $30.80 | $30.98 | $24.74 | 131,166 |
| 2016-07-11 | $31.00 | $31.24 | $30.81 | $30.86 | $24.65 | 130,861 |
| 2016-07-08 | $30.95 | $31.34 | $30.75 | $30.92 | $24.69 | 274,701 |
| 2016-07-07 | $30.56 | $30.79 | $30.33 | $30.62 | $24.45 | 99,739 |
| 2016-07-06 | $29.95 | $30.62 | $29.94 | $30.53 | $24.38 | 96,490 |
| 2016-07-05 | $30.17 | $30.48 | $29.75 | $30.23 | $24.14 | 178,825 |
| 2016-07-01 | $30.50 | $30.63 | $30.17 | $30.29 | $24.19 | 299,314 |
| 2016-06-30 | $29.09 | $30.58 | $28.97 | $30.58 | $24.42 | 466,688 |
| 2016-06-29 | $28.65 | $28.90 | $27.82 | $28.89 | $23.07 | 234,361 |
| 2016-06-28 | $28.23 | $28.79 | $27.91 | $28.23 | $22.55 | 264,759 |
| 2016-06-27 | $28.35 | $28.46 | $27.76 | $28.11 | $22.45 | 257,898 |
| 2016-06-24 | $28.24 | $29.06 | $27.61 | $28.70 | $22.92 | 297,841 |
| 2016-06-23 | $29.74 | $29.94 | $29.38 | $29.65 | $23.68 | 154,596 |
| 2016-06-22 | $29.77 | $29.82 | $29.27 | $29.31 | $23.41 | 89,030 |
| 2016-06-21 | $29.50 | $29.80 | $29.12 | $29.77 | $23.78 | 125,747 |
| 2016-06-20 | $29.26 | $29.82 | $29.26 | $29.53 | $23.58 | 178,556 |
| 2016-06-17 | $29.23 | $29.30 | $28.61 | $29.28 | $23.38 | 275,880 |
| 2016-06-16 | $28.54 | $29.15 | $28.34 | $29.14 | $23.27 | 112,884 |
| 2016-06-15 | $28.78 | $29.00 | $28.48 | $28.70 | $22.92 | 118,936 |
| 2016-06-14 | $28.52 | $28.70 | $28.09 | $28.64 | $22.87 | 127,850 |
| 2016-06-13 | $28.96 | $29.19 | $28.64 | $28.83 | $22.90 | 98,312 |
| 2016-06-10 | $29.51 | $29.66 | $29.00 | $29.11 | $23.13 | 118,814 |
| 2016-06-09 | $29.49 | $29.68 | $29.33 | $29.62 | $23.53 | 114,620 |
| 2016-06-08 | $29.94 | $29.98 | $29.57 | $29.73 | $23.62 | 114,808 |
| 2016-06-07 | $29.95 | $30.00 | $29.65 | $29.80 | $23.67 | 121,485 |
| 2016-06-06 | $29.70 | $30.01 | $29.21 | $29.64 | $23.55 | 152,127 |
| 2016-06-03 | $30.00 | $30.10 | $28.94 | $29.47 | $23.41 | 173,206 |
| 2016-06-02 | $29.64 | $29.97 | $29.34 | $29.94 | $23.79 | 182,647 |
| 2016-06-01 | $29.51 | $29.94 | $29.02 | $29.64 | $23.55 | 1,002,647 |
| 2016-05-31 | $28.49 | $29.79 | $28.46 | $29.71 | $23.60 | 546,294 |
| 2016-05-27 | $27.10 | $28.32 | $27.01 | $28.03 | $22.27 | 169,898 |
| 2016-05-26 | $28.38 | $28.50 | $25.29 | $27.14 | $21.56 | 413,095 |
| 2016-05-25 | $27.58 | $28.02 | $27.48 | $27.86 | $22.13 | 141,259 |
| 2016-05-24 | $26.97 | $27.68 | $26.81 | $27.46 | $21.82 | 298,957 |
| 2016-05-23 | $27.98 | $28.08 | $26.83 | $26.92 | $21.39 | 237,449 |
| 2016-05-20 | $27.29 | $27.90 | $26.89 | $27.88 | $22.15 | 170,535 |
| 2016-05-19 | $27.34 | $27.63 | $26.84 | $27.10 | $21.53 | 196,243 |
| 2016-05-18 | $27.03 | $27.54 | $26.73 | $27.47 | $21.82 | 222,890 |
| 2016-05-17 | $28.36 | $28.68 | $26.98 | $27.13 | $21.55 | 179,870 |
| 2016-05-16 | $28.03 | $28.70 | $27.61 | $28.48 | $22.63 | 177,487 |
| 2016-05-13 | $28.20 | $28.20 | $27.57 | $27.95 | $22.21 | 133,019 |
| 2016-05-12 | $28.50 | $28.74 | $27.52 | $28.26 | $22.45 | 193,673 |
| 2016-05-11 | $28.16 | $28.56 | $27.90 | $28.42 | $22.58 | 186,311 |
| 2016-05-10 | $28.15 | $28.43 | $27.99 | $28.31 | $22.49 | 174,689 |
| 2016-05-09 | $27.10 | $28.19 | $26.84 | $28.09 | $22.32 | 163,107 |
| 2016-05-06 | $26.95 | $27.45 | $26.37 | $27.12 | $21.55 | 308,745 |
| 2016-05-05 | $27.03 | $27.42 | $26.59 | $26.97 | $21.43 | 165,338 |
| 2016-05-04 | $27.07 | $27.45 | $26.84 | $26.85 | $21.33 | 157,714 |
| 2016-05-03 | $27.85 | $27.96 | $27.00 | $27.15 | $21.57 | 93,788 |
| 2016-05-02 | $27.83 | $28.27 | $27.63 | $28.12 | $22.34 | 193,492 |
| 2016-04-29 | $27.98 | $28.06 | $26.54 | $27.70 | $22.01 | 345,862 |
| 2016-04-28 | $27.97 | $28.37 | $27.85 | $28.10 | $22.32 | 151,623 |
| 2016-04-27 | $27.96 | $29.02 | $27.46 | $28.13 | $22.35 | 160,318 |
| 2016-04-26 | $28.08 | $28.24 | $27.72 | $28.03 | $22.27 | 129,410 |
| 2016-04-25 | $27.41 | $28.12 | $27.25 | $28.00 | $22.24 | 264,123 |
| 2016-04-22 | $27.80 | $27.88 | $27.33 | $27.48 | $21.83 | 161,668 |
| 2016-04-21 | $28.80 | $28.80 | $27.73 | $27.81 | $22.09 | 158,704 |
| 2016-04-20 | $28.61 | $28.97 | $28.45 | $28.82 | $22.90 | 135,186 |
| 2016-04-19 | $28.19 | $28.50 | $28.12 | $28.49 | $22.63 | 173,700 |
| 2016-04-18 | $28.20 | $28.61 | $27.94 | $28.15 | $22.36 | 310,552 |
| 2016-04-15 | $28.05 | $28.65 | $28.00 | $28.28 | $22.47 | 114,115 |
| 2016-04-14 | $28.69 | $28.69 | $28.11 | $28.16 | $22.37 | 110,091 |
| 2016-04-13 | $28.09 | $28.69 | $27.62 | $28.66 | $22.77 | 160,413 |
| 2016-04-12 | $27.30 | $28.00 | $27.25 | $27.88 | $22.15 | 203,104 |
| 2016-04-11 | $27.91 | $27.93 | $27.23 | $27.24 | $21.64 | 179,822 |
| 2016-04-08 | $27.99 | $28.49 | $27.64 | $27.82 | $22.10 | 221,348 |
| 2016-04-07 | $28.27 | $28.47 | $27.65 | $27.71 | $22.01 | 305,890 |
| 2016-04-06 | $28.29 | $28.60 | $28.07 | $28.52 | $22.66 | 157,177 |
| 2016-04-05 | $28.67 | $29.01 | $28.18 | $28.27 | $22.46 | 233,368 |
| 2016-04-04 | $28.56 | $29.38 | $28.56 | $28.80 | $22.88 | 274,387 |
| 2016-04-01 | $29.29 | $29.39 | $27.91 | $28.74 | $22.83 | 327,543 |
| 2016-03-31 | $29.91 | $31.01 | $29.76 | $30.31 | $24.08 | 488,232 |
| 2016-03-30 | $29.84 | $30.42 | $29.07 | $29.82 | $23.69 | 240,239 |
| 2016-03-29 | $28.69 | $29.87 | $28.61 | $29.77 | $23.65 | 195,898 |
| 2016-03-28 | $28.70 | $29.02 | $28.18 | $28.71 | $22.81 | 172,194 |
| 2016-03-24 | $28.59 | $28.70 | $28.22 | $28.51 | $22.65 | 158,691 |
| 2016-03-23 | $29.23 | $29.59 | $28.43 | $28.68 | $22.79 | 224,828 |
| 2016-03-22 | $29.02 | $29.31 | $28.51 | $29.29 | $23.27 | 196,476 |
| 2016-03-21 | $29.14 | $29.54 | $28.00 | $29.31 | $23.29 | 201,588 |
| 2016-03-18 | $29.29 | $29.56 | $29.16 | $29.25 | $23.24 | 439,188 |
| 2016-03-17 | $28.43 | $29.23 | $28.04 | $29.21 | $23.21 | 202,143 |
| 2016-03-16 | $27.86 | $29.23 | $27.75 | $28.80 | $22.76 | 305,395 |
| 2016-03-15 | $29.17 | $29.48 | $27.93 | $28.09 | $22.20 | 309,752 |
| 2016-03-14 | $29.50 | $29.91 | $29.14 | $29.29 | $23.15 | 171,115 |
| 2016-03-11 | $28.29 | $29.50 | $28.29 | $29.48 | $23.30 | 252,122 |
| 2016-03-10 | $29.18 | $29.31 | $27.61 | $27.81 | $21.98 | 245,431 |
| 2016-03-09 | $28.90 | $29.36 | $28.80 | $29.18 | $23.06 | 227,106 |
| 2016-03-08 | $28.33 | $29.28 | $28.33 | $28.95 | $22.88 | 280,309 |
| 2016-03-07 | $28.00 | $28.37 | $27.92 | $28.28 | $22.35 | 404,767 |
| 2016-03-04 | $28.88 | $28.97 | $27.32 | $27.81 | $21.98 | 208,182 |
| 2016-03-03 | $28.04 | $28.91 | $27.72 | $28.84 | $22.80 | 252,242 |
| 2016-03-02 | $27.98 | $28.51 | $27.52 | $28.33 | $22.39 | 212,935 |
| 2016-03-01 | $27.61 | $28.39 | $27.36 | $27.97 | $22.11 | 401,282 |
| 2016-02-29 | $27.09 | $27.96 | $27.09 | $27.45 | $21.70 | 351,271 |
| 2016-02-26 | $25.34 | $27.18 | $25.25 | $27.18 | $21.48 | 410,586 |
| 2016-02-25 | $24.27 | $26.00 | $23.75 | $25.22 | $19.93 | 329,883 |
| 2016-02-24 | $21.46 | $22.14 | $21.18 | $22.08 | $17.45 | 172,520 |
| 2016-02-23 | $21.34 | $21.84 | $21.10 | $21.72 | $17.17 | 129,494 |
| 2016-02-22 | $21.86 | $21.86 | $21.31 | $21.39 | $16.91 | 178,426 |
| 2016-02-19 | $21.25 | $21.55 | $21.07 | $21.45 | $16.95 | 121,564 |
| 2016-02-18 | $21.19 | $21.59 | $20.90 | $21.35 | $16.88 | 165,692 |
| 2016-02-17 | $20.97 | $21.47 | $20.68 | $21.18 | $16.74 | 189,889 |
| 2016-02-16 | $20.45 | $21.14 | $20.06 | $20.84 | $16.47 | 190,089 |
| 2016-02-12 | $19.49 | $20.15 | $19.32 | $20.11 | $15.90 | 125,601 |
| 2016-02-11 | $18.93 | $19.45 | $18.82 | $19.41 | $15.34 | 156,430 |
| 2016-02-10 | $19.42 | $22.65 | $19.19 | $19.29 | $15.25 | 170,753 |
| 2016-02-09 | $19.20 | $19.79 | $18.73 | $19.32 | $15.27 | 202,761 |
| 2016-02-08 | $19.83 | $20.73 | $19.14 | $19.55 | $15.45 | 215,299 |
| 2016-02-05 | $20.07 | $20.74 | $20.02 | $20.20 | $15.97 | 210,255 |
| 2016-02-04 | $20.11 | $20.64 | $19.96 | $20.15 | $15.93 | 100,029 |
| 2016-02-03 | $20.33 | $21.01 | $19.95 | $20.25 | $16.01 | 139,220 |
| 2016-02-02 | $20.34 | $20.38 | $19.91 | $20.19 | $15.96 | 182,233 |
| 2016-02-01 | $20.40 | $20.80 | $20.08 | $20.57 | $16.26 | 185,503 |
| 2016-01-29 | $19.42 | $20.54 | $19.42 | $20.52 | $16.22 | 235,509 |
| 2016-01-28 | $19.61 | $19.67 | $19.20 | $19.41 | $15.34 | 116,120 |
| 2016-01-27 | $19.45 | $20.27 | $18.96 | $19.47 | $15.39 | 239,300 |
| 2016-01-26 | $18.29 | $19.19 | $18.29 | $19.11 | $15.10 | 163,568 |
| 2016-01-25 | $18.66 | $19.42 | $18.01 | $18.24 | $14.42 | 173,689 |
| 2016-01-22 | $18.32 | $18.85 | $18.25 | $18.67 | $14.76 | 165,065 |
| 2016-01-21 | $18.49 | $18.60 | $18.12 | $18.14 | $14.34 | 164,612 |
| 2016-01-20 | $17.95 | $18.74 | $17.66 | $18.44 | $14.58 | 234,196 |
| 2016-01-19 | $19.58 | $19.58 | $18.05 | $18.26 | $14.43 | 237,943 |
| 2016-01-15 | $18.99 | $19.41 | $18.27 | $19.38 | $15.32 | 220,484 |
| 2016-01-14 | $19.24 | $19.65 | $18.95 | $19.45 | $15.37 | 207,396 |
| 2016-01-13 | $20.29 | $20.94 | $19.10 | $19.19 | $15.17 | 263,729 |
| 2016-01-12 | $20.46 | $20.46 | $19.83 | $20.20 | $15.97 | 510,456 |
| 2016-01-11 | $20.26 | $20.62 | $19.89 | $20.21 | $15.97 | 167,901 |
| 2016-01-08 | $20.49 | $20.97 | $20.03 | $20.07 | $15.86 | 284,535 |
| 2016-01-07 | $20.88 | $21.08 | $20.41 | $20.50 | $16.20 | 185,326 |
| 2016-01-06 | $21.16 | $21.98 | $21.05 | $21.32 | $16.85 | 222,025 |
| 2016-01-05 | $20.93 | $21.43 | $20.73 | $21.40 | $16.91 | 151,294 |
| 2016-01-04 | $21.28 | $21.36 | $20.56 | $20.81 | $16.45 | 234,677 |
| 2015-12-31 | $21.96 | $21.96 | $21.61 | $21.64 | $17.10 | 133,235 |
| 2015-12-30 | $22.38 | $22.42 | $21.90 | $22.04 | $17.42 | 108,510 |
| 2015-12-29 | $22.42 | $22.63 | $22.34 | $22.40 | $17.71 | 122,046 |
| 2015-12-28 | $21.83 | $22.38 | $21.76 | $22.35 | $17.67 | 131,582 |
| 2015-12-24 | $22.12 | $22.19 | $21.96 | $22.00 | $17.39 | 60,807 |
| 2015-12-23 | $21.84 | $22.32 | $21.29 | $22.14 | $17.50 | 145,581 |
| 2015-12-22 | $21.41 | $21.60 | $21.10 | $21.59 | $17.06 | 229,429 |
| 2015-12-21 | $21.40 | $21.54 | $21.12 | $21.29 | $16.83 | 160,317 |
| 2015-12-18 | $21.76 | $21.76 | $21.10 | $21.20 | $16.76 | 454,322 |
| 2015-12-17 | $22.00 | $22.19 | $21.54 | $21.87 | $17.29 | 297,300 |
| 2015-12-16 | $21.59 | $22.01 | $21.29 | $21.91 | $17.32 | 361,978 |
| 2015-12-15 | $21.87 | $22.03 | $21.26 | $21.36 | $16.88 | 335,306 |
| 2015-12-14 | $22.00 | $22.18 | $21.38 | $21.65 | $17.11 | 291,771 |
| 2015-12-11 | $20.99 | $22.44 | $20.99 | $21.95 | $17.35 | 566,283 |
| 2015-12-10 | $21.38 | $21.90 | $21.12 | $21.20 | $16.76 | 374,019 |
| 2015-12-09 | $21.33 | $21.65 | $21.12 | $21.33 | $16.86 | 342,856 |
| 2015-12-08 | $21.58 | $21.70 | $21.20 | $21.29 | $16.83 | 180,559 |
| 2015-12-07 | $22.37 | $22.54 | $21.56 | $21.88 | $17.29 | 163,965 |
| 2015-12-04 | $21.66 | $22.31 | $21.52 | $22.24 | $17.58 | 108,096 |
| 2015-12-03 | $22.47 | $22.58 | $21.52 | $21.67 | $17.13 | 166,668 |
| 2015-12-02 | $21.98 | $22.64 | $21.98 | $22.39 | $17.59 | 173,563 |
| 2015-12-01 | $21.79 | $22.33 | $21.59 | $21.79 | $17.12 | 675,143 |
| 2015-11-30 | $22.48 | $22.50 | $21.44 | $21.62 | $16.98 | 486,079 |
| 2015-11-27 | $22.60 | $22.98 | $22.51 | $22.87 | $17.96 | 74,510 |
| 2015-11-25 | $22.47 | $22.61 | $22.29 | $22.55 | $17.71 | 132,074 |
| 2015-11-24 | $22.86 | $23.01 | $22.32 | $22.46 | $17.64 | 135,535 |
| 2015-11-23 | $22.79 | $23.08 | $22.50 | $22.89 | $17.98 | 149,374 |
| 2015-11-20 | $22.52 | $22.87 | $22.48 | $22.74 | $17.86 | 178,050 |
| 2015-11-19 | $23.67 | $24.26 | $22.06 | $22.37 | $17.57 | 310,140 |
| 2015-11-18 | $23.73 | $25.04 | $23.22 | $23.61 | $18.55 | 173,235 |
| 2015-11-17 | $23.92 | $24.41 | $23.50 | $23.62 | $18.55 | 177,215 |
| 2015-11-16 | $23.23 | $23.91 | $23.16 | $23.84 | $18.73 | 172,961 |
| 2015-11-13 | $23.80 | $23.94 | $22.74 | $23.20 | $18.22 | 342,395 |
| 2015-11-12 | $26.85 | $27.05 | $24.05 | $24.08 | $18.92 | 576,409 |
| 2015-11-11 | $28.48 | $28.58 | $27.63 | $27.68 | $21.74 | 114,085 |
| 2015-11-10 | $28.56 | $28.93 | $28.18 | $28.29 | $22.22 | 195,271 |
| 2015-11-09 | $28.79 | $28.86 | $28.50 | $28.77 | $22.60 | 109,618 |
| 2015-11-06 | $28.32 | $28.94 | $28.05 | $28.88 | $22.69 | 84,625 |
| 2015-11-05 | $28.12 | $28.48 | $27.83 | $28.44 | $22.34 | 46,548 |
| 2015-11-04 | $28.33 | $28.55 | $27.89 | $28.04 | $22.03 | 61,037 |
| 2015-11-03 | $28.41 | $28.47 | $27.02 | $28.29 | $22.22 | 88,206 |
| 2015-11-02 | $27.96 | $28.63 | $27.43 | $28.56 | $22.43 | 84,396 |
| 2015-10-30 | $28.48 | $28.70 | $27.81 | $27.90 | $21.92 | 120,824 |
| 2015-10-29 | $28.62 | $28.70 | $27.35 | $28.57 | $22.44 | 126,850 |
| 2015-10-28 | $27.86 | $28.67 | $27.86 | $28.67 | $22.52 | 173,888 |
| 2015-10-27 | $27.56 | $28.03 | $27.56 | $27.82 | $21.85 | 120,320 |
| 2015-10-26 | $27.86 | $27.94 | $26.89 | $27.65 | $21.72 | 86,392 |
| 2015-10-23 | $28.19 | $28.23 | $27.71 | $27.97 | $21.97 | 103,606 |
| 2015-10-22 | $28.12 | $28.42 | $27.50 | $28.03 | $22.02 | 110,266 |
| 2015-10-21 | $28.04 | $28.47 | $27.85 | $27.88 | $21.90 | 106,893 |
| 2015-10-20 | $27.70 | $28.28 | $27.10 | $28.05 | $22.03 | 111,328 |
| 2015-10-19 | $27.18 | $27.74 | $27.07 | $27.73 | $21.78 | 77,964 |
| 2015-10-16 | $27.37 | $27.37 | $26.74 | $27.22 | $21.38 | 100,749 |
| 2015-10-15 | $26.66 | $27.30 | $26.49 | $27.29 | $21.44 | 87,657 |
| 2015-10-14 | $27.14 | $27.33 | $26.53 | $26.54 | $20.85 | 94,112 |
| 2015-10-13 | $27.60 | $27.88 | $27.09 | $27.11 | $21.30 | 126,728 |
| 2015-10-12 | $27.40 | $27.88 | $27.32 | $27.72 | $21.77 | 104,047 |
| 2015-10-09 | $27.08 | $27.48 | $26.99 | $27.37 | $21.50 | 125,074 |
| 2015-10-08 | $26.83 | $27.07 | $26.31 | $26.97 | $21.19 | 136,385 |
| 2015-10-07 | $26.39 | $26.99 | $26.39 | $26.84 | $21.08 | 206,077 |
| 2015-10-06 | $26.29 | $26.45 | $26.00 | $26.22 | $20.60 | 130,753 |
| 2015-10-05 | $25.78 | $26.39 | $25.78 | $26.32 | $20.67 | 122,205 |
| 2015-10-02 | $25.35 | $25.68 | $24.85 | $25.66 | $20.16 | 182,548 |
| 2015-10-01 | $25.85 | $26.00 | $25.20 | $25.56 | $20.08 | 156,271 |
| 2015-09-30 | $26.18 | $26.37 | $25.13 | $25.85 | $20.31 | 270,288 |
| 2015-09-29 | $25.62 | $26.07 | $25.62 | $25.84 | $20.30 | 113,268 |
| 2015-09-28 | $25.92 | $26.15 | $25.57 | $25.68 | $20.17 | 229,583 |
| 2015-09-25 | $26.42 | $26.55 | $26.01 | $26.14 | $20.53 | 163,888 |
| 2015-09-24 | $26.26 | $26.43 | $26.14 | $26.30 | $20.66 | 139,506 |
| 2015-09-23 | $26.55 | $26.73 | $26.24 | $26.41 | $20.75 | 114,764 |
| 2015-09-22 | $27.34 | $27.34 | $26.35 | $26.45 | $20.78 | 104,954 |
| 2015-09-21 | $27.00 | $28.03 | $26.95 | $27.64 | $21.71 | 195,763 |
| 2015-09-18 | $27.03 | $27.60 | $26.67 | $26.76 | $21.02 | 357,888 |
| 2015-09-17 | $27.12 | $27.86 | $26.99 | $27.51 | $21.61 | 144,928 |
| 2015-09-16 | $27.70 | $27.70 | $27.08 | $27.22 | $21.38 | 115,836 |
| 2015-09-15 | $27.33 | $27.85 | $27.29 | $27.66 | $21.73 | 159,934 |
| 2015-09-14 | $27.25 | $27.60 | $27.15 | $27.37 | $21.50 | 125,970 |
| 2015-09-11 | $27.46 | $27.87 | $27.23 | $27.37 | $21.39 | 162,781 |
| 2015-09-10 | $27.13 | $28.06 | $27.08 | $27.56 | $21.54 | 159,421 |
| 2015-09-09 | $27.81 | $27.90 | $27.18 | $27.20 | $21.26 | 160,552 |
| 2015-09-08 | $27.92 | $27.93 | $27.44 | $27.64 | $21.60 | 134,539 |
| 2015-09-04 | $27.17 | $27.63 | $27.17 | $27.45 | $21.46 | 119,001 |
| 2015-09-03 | $27.79 | $28.01 | $27.44 | $27.55 | $21.53 | 173,331 |
| 2015-09-02 | $27.89 | $27.89 | $27.04 | $27.74 | $21.68 | 321,503 |
| 2015-09-01 | $27.90 | $28.48 | $27.40 | $27.58 | $21.56 | 214,862 |
SpartanNash Company (SPTN) News Headlines
Recent SpartanNash Company (SPTN) News
Similar Companies to SpartanNash Company (SPTN) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |