Chefs` Warehouse Inc (CHEF) Exchange: NASDAQ
Data as of May 2, 2024
$32.42 ($0.24) 0.75%
Chefs` Warehouse Inc - Daily Information
Click for more stock information on Chefs` Warehouse Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $32.19 |
| Previous Close | $32.42 |
| High | $32.85 |
| Low | $32.11 |
| Adjusted Open | $32.19 |
| Previous Adjusted Close | $32.42 |
| Adjusted High | $32.85 |
| Adjusted Low | $32.11 |
About Chefs` Warehouse Inc (CHEF)
The Chefsâ Warehouse, Inc. (http://www.chefswarehouse.com) is a premier distributor of specialty food products in the United States and Canada focused on serving the specific needs of chefs who own and/or operate some of the nationâs leading menu-driven independent restaurants, fine dining establishments, country clubs, hotels, caterers, culinary schools, bakeries, patisseries, chocolateries, cruise lines, casinos and specialty food stores. The Chefsâ Warehouse, Inc. carries and distributes more than 50,000 products to more than 34,000 customer locations throughout the United States and Canada.
Invest in Chefs` Warehouse Inc (CHEF)
Historical Stock Data for Chefs` Warehouse Inc (CHEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $32.19 | $32.85 | $32.11 | $32.42 | $32.42 | 189,170 |
| 2024-04-18 | $32.64 | $32.91 | $31.96 | $32.18 | $32.18 | 341,191 |
| 2024-04-17 | $33.55 | $33.55 | $32.48 | $32.48 | $32.48 | 160,710 |
| 2024-04-16 | $32.91 | $33.26 | $32.47 | $33.16 | $33.16 | 315,585 |
| 2024-04-15 | $33.96 | $34.24 | $32.80 | $32.85 | $32.85 | 368,497 |
| 2024-04-12 | $33.61 | $34.09 | $33.01 | $33.76 | $33.76 | 476,362 |
| 2024-04-11 | $34.51 | $34.63 | $33.91 | $33.93 | $33.93 | 198,426 |
| 2024-04-10 | $33.60 | $34.70 | $33.53 | $34.43 | $34.43 | 246,120 |
| 2024-04-09 | $35.33 | $35.85 | $34.09 | $34.27 | $34.27 | 344,762 |
| 2024-04-08 | $35.07 | $35.28 | $34.46 | $35.27 | $35.27 | 174,209 |
| 2024-04-05 | $33.65 | $34.80 | $33.40 | $34.76 | $34.76 | 433,242 |
| 2024-04-04 | $35.74 | $35.91 | $34.11 | $34.15 | $34.15 | 555,714 |
| 2024-04-03 | $35.85 | $36.40 | $35.37 | $35.44 | $35.44 | 399,207 |
| 2024-04-02 | $36.33 | $36.50 | $35.97 | $36.23 | $36.23 | 200,841 |
| 2024-04-01 | $37.59 | $37.72 | $36.64 | $36.86 | $36.86 | 208,561 |
| 2024-03-28 | $37.91 | $38.50 | $37.61 | $37.66 | $37.66 | 220,135 |
| 2024-03-27 | $36.76 | $37.97 | $36.64 | $37.95 | $37.95 | 310,882 |
| 2024-03-26 | $37.31 | $37.39 | $36.27 | $36.46 | $36.46 | 227,677 |
| 2024-03-25 | $36.81 | $37.17 | $36.55 | $37.15 | $37.15 | 218,446 |
| 2024-03-22 | $37.33 | $37.38 | $36.41 | $36.47 | $36.47 | 228,637 |
| 2024-03-21 | $36.93 | $37.98 | $36.59 | $37.23 | $37.23 | 266,867 |
| 2024-03-20 | $36.49 | $36.97 | $36.37 | $36.88 | $36.88 | 243,306 |
| 2024-03-19 | $36.50 | $37.57 | $36.19 | $36.79 | $36.79 | 343,006 |
| 2024-03-18 | $37.74 | $37.90 | $36.88 | $36.96 | $36.96 | 260,429 |
| 2024-03-15 | $37.68 | $38.66 | $37.01 | $37.84 | $37.84 | 587,184 |
| 2024-03-14 | $36.80 | $37.96 | $36.37 | $37.93 | $37.93 | 313,218 |
| 2024-03-13 | $36.49 | $37.22 | $35.97 | $36.99 | $36.99 | 283,683 |
| 2024-03-12 | $36.51 | $37.24 | $36.04 | $36.99 | $36.99 | 354,765 |
| 2024-03-11 | $36.91 | $37.02 | $36.42 | $36.58 | $36.58 | 351,753 |
| 2024-03-08 | $37.75 | $38.41 | $37.18 | $37.33 | $37.33 | 409,465 |
| 2024-03-07 | $37.66 | $37.98 | $37.24 | $37.63 | $37.63 | 268,961 |
| 2024-03-06 | $38.26 | $38.58 | $37.42 | $37.66 | $37.66 | 358,503 |
| 2024-03-05 | $38.69 | $39.00 | $38.06 | $38.39 | $38.39 | 186,791 |
| 2024-03-04 | $38.47 | $38.73 | $38.09 | $38.53 | $38.53 | 364,140 |
| 2024-03-01 | $37.90 | $38.45 | $37.29 | $38.17 | $38.17 | 574,214 |
| 2024-02-29 | $37.85 | $38.38 | $37.19 | $38.01 | $38.01 | 425,459 |
| 2024-02-28 | $37.41 | $38.08 | $37.03 | $37.35 | $37.35 | 359,524 |
| 2024-02-27 | $36.73 | $38.21 | $36.60 | $37.78 | $37.78 | 611,742 |
| 2024-02-26 | $36.62 | $37.30 | $36.11 | $36.65 | $36.65 | 206,452 |
| 2024-02-23 | $36.53 | $37.00 | $36.11 | $36.51 | $36.51 | 241,775 |
| 2024-02-22 | $36.22 | $37.15 | $36.10 | $36.73 | $36.73 | 308,284 |
| 2024-02-21 | $36.18 | $36.57 | $35.64 | $36.40 | $36.40 | 381,115 |
| 2024-02-20 | $36.73 | $37.15 | $36.19 | $36.41 | $36.41 | 536,339 |
| 2024-02-16 | $34.96 | $37.49 | $34.96 | $37.01 | $37.01 | 1,060,469 |
| 2024-02-15 | $36.13 | $36.67 | $34.49 | $34.79 | $34.79 | 705,064 |
| 2024-02-14 | $35.00 | $37.24 | $34.78 | $36.12 | $36.12 | 1,090,267 |
| 2024-02-13 | $33.26 | $34.27 | $33.22 | $33.56 | $33.56 | 512,939 |
| 2024-02-12 | $34.36 | $34.84 | $34.00 | $34.47 | $34.47 | 417,863 |
| 2024-02-09 | $33.51 | $34.12 | $33.41 | $34.09 | $34.09 | 323,616 |
| 2024-02-08 | $32.60 | $33.60 | $32.60 | $33.49 | $33.49 | 354,070 |
| 2024-02-07 | $33.00 | $33.00 | $31.99 | $32.27 | $32.27 | 388,737 |
| 2024-02-06 | $32.40 | $32.92 | $32.21 | $32.83 | $32.83 | 530,480 |
| 2024-02-05 | $33.70 | $33.74 | $32.34 | $32.42 | $32.42 | 489,049 |
| 2024-02-02 | $32.57 | $33.27 | $32.28 | $33.05 | $33.05 | 367,009 |
| 2024-02-01 | $32.09 | $33.03 | $31.78 | $32.98 | $32.98 | 269,069 |
| 2024-01-31 | $32.60 | $32.69 | $31.76 | $31.82 | $31.82 | 482,185 |
| 2024-01-30 | $31.51 | $32.56 | $31.51 | $32.54 | $32.54 | 285,563 |
| 2024-01-29 | $31.86 | $31.87 | $31.58 | $31.77 | $31.77 | 256,940 |
| 2024-01-26 | $32.00 | $32.18 | $31.67 | $31.68 | $31.68 | 219,173 |
| 2024-01-25 | $32.00 | $32.02 | $30.26 | $31.82 | $31.82 | 341,585 |
| 2024-01-24 | $32.00 | $32.00 | $30.97 | $31.37 | $31.37 | 417,084 |
| 2024-01-23 | $31.53 | $31.98 | $31.06 | $31.90 | $31.90 | 470,874 |
| 2024-01-22 | $30.63 | $31.24 | $30.38 | $31.13 | $31.13 | 325,530 |
| 2024-01-19 | $30.47 | $30.47 | $29.81 | $30.37 | $30.37 | 325,852 |
| 2024-01-18 | $29.67 | $30.29 | $29.37 | $30.27 | $30.27 | 242,490 |
| 2024-01-17 | $28.28 | $29.57 | $28.00 | $29.54 | $29.54 | 323,128 |
| 2024-01-16 | $29.38 | $29.54 | $27.64 | $28.78 | $28.78 | 212,996 |
| 2024-01-12 | $29.47 | $29.81 | $29.09 | $29.56 | $29.56 | 397,705 |
| 2024-01-11 | $29.40 | $29.72 | $28.86 | $29.19 | $29.19 | 330,331 |
| 2024-01-10 | $29.87 | $30.41 | $28.90 | $29.40 | $29.40 | 323,790 |
| 2024-01-09 | $29.47 | $30.12 | $29.23 | $29.83 | $29.83 | 367,492 |
| 2024-01-08 | $29.80 | $30.31 | $29.31 | $29.91 | $29.91 | 453,963 |
| 2024-01-05 | $29.41 | $30.37 | $29.28 | $30.00 | $30.00 | 476,455 |
| 2024-01-04 | $28.57 | $29.80 | $28.17 | $29.73 | $29.73 | 494,379 |
| 2024-01-03 | $29.35 | $29.81 | $28.51 | $28.53 | $28.53 | 536,321 |
| 2024-01-02 | $29.37 | $29.85 | $28.95 | $29.51 | $29.51 | 409,182 |
| 2023-12-29 | $30.16 | $30.39 | $29.33 | $29.43 | $29.43 | 192,292 |
| 2023-12-28 | $30.05 | $30.51 | $30.03 | $30.40 | $30.40 | 226,317 |
| 2023-12-27 | $29.66 | $30.14 | $29.62 | $30.10 | $30.10 | 205,378 |
| 2023-12-26 | $29.18 | $29.65 | $29.15 | $29.55 | $29.55 | 130,751 |
| 2023-12-22 | $29.03 | $29.60 | $29.02 | $29.18 | $29.18 | 151,925 |
| 2023-12-21 | $29.48 | $29.52 | $28.76 | $28.94 | $28.94 | 431,796 |
| 2023-12-20 | $29.06 | $29.84 | $28.72 | $29.02 | $29.02 | 623,793 |
| 2023-12-19 | $28.76 | $29.62 | $28.48 | $29.33 | $29.33 | 703,740 |
| 2023-12-18 | $28.59 | $29.00 | $28.40 | $28.49 | $28.49 | 466,139 |
| 2023-12-15 | $29.81 | $29.81 | $28.50 | $28.52 | $28.52 | 1,455,771 |
| 2023-12-14 | $29.16 | $29.49 | $28.32 | $29.25 | $29.25 | 364,495 |
| 2023-12-13 | $28.94 | $28.94 | $27.48 | $28.70 | $28.70 | 288,687 |
| 2023-12-12 | $28.25 | $28.86 | $27.97 | $28.82 | $28.82 | 707,749 |
| 2023-12-11 | $28.09 | $28.55 | $28.04 | $28.42 | $28.42 | 275,733 |
| 2023-12-08 | $27.63 | $28.26 | $27.46 | $28.01 | $28.01 | 506,585 |
| 2023-12-07 | $27.23 | $27.71 | $27.23 | $27.66 | $27.66 | 249,854 |
| 2023-12-06 | $27.54 | $28.28 | $27.06 | $27.11 | $27.11 | 226,577 |
| 2023-12-05 | $27.81 | $27.98 | $27.06 | $27.22 | $27.22 | 230,154 |
| 2023-12-04 | $27.04 | $28.09 | $27.04 | $27.89 | $27.89 | 259,481 |
| 2023-12-01 | $26.88 | $27.49 | $26.80 | $27.26 | $27.26 | 278,064 |
| 2023-11-30 | $27.30 | $27.48 | $26.73 | $26.90 | $26.90 | 491,448 |
| 2023-11-29 | $27.09 | $27.83 | $27.09 | $27.22 | $27.22 | 710,238 |
| 2023-11-28 | $26.88 | $26.97 | $26.23 | $26.75 | $26.75 | 687,213 |
| 2023-11-27 | $26.51 | $27.40 | $26.45 | $26.88 | $26.88 | 780,499 |
| 2023-11-24 | $26.45 | $27.35 | $26.45 | $26.97 | $26.97 | 108,561 |
| 2023-11-22 | $26.36 | $27.20 | $26.24 | $26.58 | $26.58 | 374,442 |
| 2023-11-21 | $26.14 | $26.47 | $24.81 | $26.11 | $26.11 | 942,373 |
| 2023-11-20 | $25.40 | $26.51 | $24.70 | $26.47 | $26.47 | 530,860 |
| 2023-11-17 | $25.12 | $25.45 | $24.89 | $25.32 | $25.32 | 581,452 |
| 2023-11-16 | $25.28 | $25.31 | $24.95 | $25.01 | $25.01 | 207,284 |
| 2023-11-15 | $25.44 | $25.90 | $25.00 | $25.44 | $25.44 | 375,326 |
| 2023-11-14 | $24.95 | $25.43 | $24.60 | $25.41 | $25.41 | 489,916 |
| 2023-11-13 | $23.95 | $24.38 | $23.49 | $23.88 | $23.88 | 284,300 |
| 2023-11-10 | $23.36 | $24.17 | $23.14 | $23.96 | $23.96 | 431,366 |
| 2023-11-09 | $23.69 | $23.92 | $23.03 | $23.19 | $23.19 | 360,023 |
| 2023-11-08 | $24.34 | $24.48 | $23.25 | $23.46 | $23.46 | 371,445 |
| 2023-11-07 | $24.12 | $24.70 | $23.81 | $24.37 | $24.37 | 408,051 |
| 2023-11-06 | $23.66 | $24.35 | $23.66 | $24.13 | $24.13 | 484,504 |
| 2023-11-03 | $24.12 | $24.57 | $23.34 | $23.84 | $23.84 | 942,106 |
| 2023-11-02 | $22.00 | $24.11 | $21.87 | $23.72 | $23.72 | 1,149,604 |
| 2023-11-01 | $19.57 | $22.05 | $19.11 | $21.77 | $21.77 | 1,240,694 |
| 2023-10-31 | $18.28 | $19.14 | $17.98 | $19.03 | $19.03 | 669,702 |
| 2023-10-30 | $18.04 | $18.35 | $17.29 | $18.14 | $18.14 | 367,161 |
| 2023-10-27 | $18.39 | $18.87 | $17.89 | $17.95 | $17.95 | 426,774 |
| 2023-10-26 | $19.04 | $19.13 | $18.25 | $18.28 | $18.28 | 250,184 |
| 2023-10-25 | $18.81 | $19.08 | $18.64 | $18.93 | $18.93 | 328,182 |
| 2023-10-24 | $19.23 | $19.47 | $19.01 | $19.06 | $19.06 | 251,067 |
| 2023-10-23 | $18.90 | $19.51 | $18.84 | $19.02 | $19.02 | 305,720 |
| 2023-10-20 | $19.87 | $19.87 | $19.12 | $19.17 | $19.17 | 312,300 |
| 2023-10-19 | $19.82 | $20.39 | $19.62 | $19.81 | $19.81 | 484,357 |
| 2023-10-18 | $19.66 | $20.17 | $19.42 | $19.89 | $19.89 | 464,529 |
| 2023-10-17 | $19.06 | $20.06 | $18.96 | $19.78 | $19.78 | 444,114 |
| 2023-10-16 | $19.29 | $19.62 | $18.76 | $19.13 | $19.13 | 568,059 |
| 2023-10-13 | $17.79 | $19.18 | $17.56 | $19.10 | $19.10 | 1,163,333 |
| 2023-10-12 | $18.53 | $19.39 | $17.56 | $17.83 | $17.83 | 492,865 |
| 2023-10-11 | $18.73 | $18.79 | $18.22 | $18.46 | $18.46 | 413,273 |
| 2023-10-10 | $18.41 | $19.11 | $18.41 | $18.57 | $18.57 | 527,883 |
| 2023-10-09 | $18.67 | $18.75 | $18.20 | $18.30 | $18.30 | 406,021 |
| 2023-10-06 | $19.65 | $19.70 | $18.85 | $18.88 | $18.88 | 568,549 |
| 2023-10-05 | $19.91 | $19.91 | $19.24 | $19.62 | $19.62 | 1,223,725 |
| 2023-10-04 | $20.16 | $20.37 | $19.77 | $19.98 | $19.98 | 314,843 |
| 2023-10-03 | $20.49 | $20.60 | $20.08 | $20.16 | $20.16 | 391,034 |
| 2023-10-02 | $21.11 | $21.55 | $20.46 | $20.75 | $20.75 | 448,158 |
| 2023-09-29 | $21.72 | $21.88 | $21.04 | $21.18 | $21.18 | 370,390 |
| 2023-09-28 | $21.50 | $21.77 | $21.03 | $21.44 | $21.44 | 707,092 |
| 2023-09-27 | $22.15 | $22.50 | $21.22 | $21.47 | $21.47 | 766,784 |
| 2023-09-26 | $23.28 | $23.52 | $22.11 | $22.11 | $22.11 | 456,445 |
| 2023-09-25 | $23.81 | $24.54 | $23.28 | $23.64 | $23.64 | 554,582 |
| 2023-09-22 | $22.96 | $23.28 | $22.30 | $23.26 | $23.26 | 640,536 |
| 2023-09-21 | $23.86 | $24.01 | $22.95 | $22.99 | $22.99 | 605,026 |
| 2023-09-20 | $25.35 | $25.57 | $24.03 | $24.04 | $24.04 | 693,990 |
| 2023-09-19 | $27.81 | $28.09 | $25.17 | $25.32 | $25.32 | 478,139 |
| 2023-09-18 | $28.61 | $28.61 | $27.82 | $27.85 | $27.85 | 219,880 |
| 2023-09-15 | $28.64 | $28.84 | $28.43 | $28.65 | $28.65 | 598,236 |
| 2023-09-14 | $28.77 | $29.00 | $28.38 | $28.64 | $28.64 | 250,460 |
| 2023-09-13 | $28.43 | $28.80 | $28.19 | $28.64 | $28.64 | 231,403 |
| 2023-09-12 | $28.09 | $28.40 | $28.06 | $28.40 | $28.40 | 173,878 |
| 2023-09-11 | $28.29 | $28.47 | $27.88 | $28.11 | $28.11 | 225,528 |
| 2023-09-08 | $27.85 | $28.45 | $27.47 | $28.22 | $28.22 | 321,089 |
| 2023-09-07 | $27.26 | $27.81 | $26.94 | $27.77 | $27.77 | 213,474 |
| 2023-09-06 | $27.59 | $27.97 | $27.13 | $27.26 | $27.26 | 345,264 |
| 2023-09-05 | $28.44 | $28.59 | $27.52 | $27.75 | $27.75 | 303,621 |
| 2023-09-01 | $28.69 | $28.92 | $28.19 | $28.34 | $28.34 | 224,115 |
| 2023-08-31 | $28.78 | $28.97 | $28.37 | $28.54 | $28.54 | 339,808 |
| 2023-08-30 | $28.51 | $29.01 | $28.51 | $28.66 | $28.66 | 244,180 |
| 2023-08-29 | $28.27 | $28.62 | $27.75 | $28.55 | $28.55 | 229,520 |
| 2023-08-28 | $28.15 | $28.63 | $28.10 | $28.27 | $28.27 | 180,132 |
| 2023-08-25 | $28.05 | $28.45 | $27.57 | $27.92 | $27.92 | 392,105 |
| 2023-08-24 | $28.41 | $28.78 | $27.82 | $27.87 | $27.87 | 250,528 |
| 2023-08-23 | $28.66 | $28.87 | $28.34 | $28.57 | $28.57 | 208,290 |
| 2023-08-22 | $28.87 | $29.05 | $28.24 | $28.61 | $28.61 | 175,997 |
| 2023-08-21 | $28.58 | $29.21 | $28.22 | $28.90 | $28.90 | 342,214 |
| 2023-08-18 | $28.40 | $29.07 | $28.00 | $28.45 | $28.45 | 272,825 |
| 2023-08-17 | $29.11 | $29.48 | $28.59 | $28.62 | $28.62 | 263,046 |
| 2023-08-16 | $28.92 | $29.66 | $28.85 | $28.90 | $28.90 | 272,167 |
| 2023-08-15 | $29.40 | $29.41 | $28.87 | $28.96 | $28.96 | 169,049 |
| 2023-08-14 | $29.88 | $29.88 | $29.47 | $29.70 | $29.70 | 169,822 |
| 2023-08-11 | $29.80 | $30.06 | $29.59 | $29.97 | $29.97 | 333,925 |
| 2023-08-10 | $29.20 | $29.76 | $29.14 | $29.67 | $29.67 | 212,397 |
| 2023-08-09 | $29.20 | $29.98 | $28.69 | $28.89 | $28.89 | 386,681 |
| 2023-08-08 | $29.59 | $29.59 | $28.79 | $29.10 | $29.10 | 337,888 |
| 2023-08-07 | $29.90 | $30.46 | $29.70 | $29.99 | $29.99 | 281,185 |
| 2023-08-04 | $30.04 | $30.41 | $29.77 | $29.82 | $29.82 | 362,740 |
| 2023-08-03 | $31.47 | $31.78 | $29.88 | $30.14 | $30.14 | 972,586 |
| 2023-08-02 | $32.50 | $33.33 | $30.84 | $31.61 | $31.61 | 2,046,249 |
| 2023-08-01 | $36.27 | $36.60 | $35.80 | $36.39 | $36.39 | 224,408 |
| 2023-07-31 | $35.89 | $36.52 | $35.73 | $36.34 | $36.34 | 222,951 |
| 2023-07-28 | $36.66 | $37.00 | $35.84 | $35.95 | $35.95 | 233,423 |
| 2023-07-27 | $38.15 | $38.57 | $36.24 | $36.36 | $36.36 | 400,235 |
| 2023-07-26 | $37.76 | $38.13 | $37.42 | $38.09 | $38.09 | 184,731 |
| 2023-07-25 | $37.46 | $37.86 | $37.32 | $37.74 | $37.74 | 192,410 |
| 2023-07-24 | $37.67 | $37.97 | $37.52 | $37.70 | $37.70 | 222,283 |
| 2023-07-21 | $37.27 | $37.74 | $37.06 | $37.63 | $37.63 | 250,186 |
| 2023-07-20 | $36.63 | $37.11 | $36.20 | $37.11 | $37.11 | 265,914 |
| 2023-07-19 | $36.46 | $36.87 | $36.36 | $36.52 | $36.52 | 223,765 |
| 2023-07-18 | $36.60 | $37.26 | $36.38 | $36.44 | $36.44 | 133,756 |
| 2023-07-17 | $36.41 | $36.99 | $36.39 | $36.69 | $36.69 | 217,565 |
| 2023-07-14 | $36.81 | $36.97 | $36.26 | $36.45 | $36.45 | 177,131 |
| 2023-07-13 | $37.30 | $37.63 | $36.91 | $37.02 | $37.02 | 180,555 |
| 2023-07-12 | $37.32 | $37.56 | $37.09 | $37.15 | $37.15 | 175,294 |
| 2023-07-11 | $36.79 | $37.11 | $36.79 | $37.03 | $37.03 | 171,840 |
| 2023-07-10 | $36.19 | $36.84 | $36.19 | $36.76 | $36.76 | 194,476 |
| 2023-07-07 | $36.26 | $37.03 | $35.13 | $36.32 | $36.32 | 236,475 |
| 2023-07-06 | $35.82 | $36.24 | $35.39 | $36.15 | $36.15 | 217,055 |
| 2023-07-05 | $35.89 | $36.26 | $35.47 | $36.13 | $36.13 | 276,396 |
| 2023-07-03 | $35.65 | $36.09 | $35.65 | $36.07 | $36.07 | 116,661 |
| 2023-06-30 | $35.87 | $35.92 | $35.45 | $35.76 | $35.76 | 319,233 |
| 2023-06-29 | $34.71 | $35.64 | $34.62 | $35.61 | $35.61 | 294,454 |
| 2023-06-28 | $34.45 | $34.75 | $34.10 | $34.69 | $34.69 | 321,477 |
| 2023-06-27 | $33.63 | $34.90 | $33.56 | $34.59 | $34.59 | 218,357 |
| 2023-06-26 | $33.14 | $33.96 | $33.14 | $33.66 | $33.66 | 177,309 |
| 2023-06-23 | $33.64 | $33.97 | $33.16 | $33.19 | $33.19 | 869,438 |
| 2023-06-22 | $33.13 | $34.01 | $32.65 | $34.00 | $34.00 | 294,850 |
| 2023-06-21 | $32.69 | $33.33 | $32.40 | $33.13 | $33.13 | 484,388 |
| 2023-06-20 | $33.18 | $33.18 | $32.13 | $32.71 | $32.71 | 298,005 |
| 2023-06-16 | $34.11 | $34.12 | $33.18 | $33.34 | $33.34 | 431,307 |
| 2023-06-15 | $33.33 | $33.79 | $33.07 | $33.71 | $33.71 | 294,107 |
| 2023-06-14 | $32.74 | $33.53 | $32.51 | $33.28 | $33.28 | 444,499 |
| 2023-06-13 | $32.57 | $32.80 | $32.01 | $32.48 | $32.48 | 205,371 |
| 2023-06-12 | $32.18 | $32.59 | $32.06 | $32.47 | $32.47 | 208,980 |
| 2023-06-09 | $31.70 | $32.16 | $31.39 | $32.11 | $32.11 | 185,650 |
| 2023-06-08 | $32.15 | $32.18 | $31.50 | $31.75 | $31.75 | 223,036 |
| 2023-06-07 | $32.68 | $33.17 | $32.13 | $32.26 | $32.26 | 275,102 |
| 2023-06-06 | $31.92 | $32.77 | $31.85 | $32.62 | $32.62 | 390,307 |
| 2023-06-05 | $31.80 | $32.02 | $31.04 | $31.92 | $31.92 | 209,536 |
| 2023-06-02 | $31.14 | $32.04 | $31.06 | $31.99 | $31.99 | 332,521 |
| 2023-06-01 | $31.22 | $31.22 | $30.66 | $30.81 | $30.81 | 435,350 |
| 2023-05-31 | $31.29 | $31.34 | $30.55 | $31.11 | $31.11 | 349,498 |
| 2023-05-30 | $31.28 | $31.54 | $31.08 | $31.29 | $31.29 | 233,047 |
| 2023-05-26 | $30.61 | $31.27 | $30.58 | $31.27 | $31.27 | 306,193 |
| 2023-05-25 | $32.24 | $32.67 | $30.69 | $30.71 | $30.71 | 363,278 |
| 2023-05-24 | $32.00 | $32.50 | $31.71 | $32.37 | $32.37 | 314,421 |
| 2023-05-23 | $32.18 | $32.50 | $31.78 | $32.09 | $32.09 | 244,784 |
| 2023-05-22 | $33.01 | $33.14 | $32.28 | $32.37 | $32.37 | 243,370 |
| 2023-05-19 | $33.90 | $33.90 | $32.66 | $33.03 | $33.03 | 240,051 |
| 2023-05-18 | $32.95 | $33.62 | $32.95 | $33.55 | $33.55 | 199,360 |
| 2023-05-17 | $33.16 | $33.40 | $32.90 | $33.08 | $33.08 | 212,554 |
| 2023-05-16 | $33.16 | $33.42 | $32.71 | $33.01 | $33.01 | 162,554 |
| 2023-05-15 | $34.02 | $34.02 | $33.38 | $33.40 | $33.40 | 144,678 |
| 2023-05-12 | $33.74 | $33.95 | $33.49 | $33.89 | $33.89 | 124,624 |
| 2023-05-11 | $33.17 | $33.63 | $32.99 | $33.55 | $33.55 | 186,436 |
| 2023-05-10 | $34.90 | $34.90 | $33.09 | $33.34 | $33.34 | 320,469 |
| 2023-05-09 | $34.69 | $34.96 | $34.06 | $34.53 | $34.53 | 296,678 |
| 2023-05-08 | $34.81 | $35.45 | $34.77 | $34.86 | $34.86 | 257,127 |
| 2023-05-05 | $34.49 | $35.15 | $33.83 | $34.77 | $34.77 | 285,451 |
| 2023-05-04 | $34.26 | $34.83 | $33.68 | $34.02 | $34.02 | 366,186 |
| 2023-05-03 | $33.32 | $34.67 | $33.32 | $34.16 | $34.16 | 639,644 |
| 2023-05-02 | $33.31 | $33.84 | $31.24 | $32.55 | $32.55 | 483,616 |
| 2023-05-01 | $33.27 | $33.44 | $32.25 | $32.48 | $32.48 | 336,335 |
| 2023-04-28 | $32.54 | $33.30 | $32.31 | $33.26 | $33.26 | 284,099 |
| 2023-04-27 | $31.85 | $32.54 | $31.78 | $32.46 | $32.46 | 158,280 |
| 2023-04-26 | $32.06 | $32.51 | $31.72 | $31.79 | $31.79 | 184,888 |
| 2023-04-25 | $33.07 | $33.41 | $32.21 | $32.25 | $32.25 | 185,587 |
| 2023-04-24 | $33.32 | $33.63 | $32.83 | $33.40 | $33.40 | 345,394 |
| 2023-04-21 | $32.97 | $33.68 | $32.73 | $33.39 | $33.39 | 310,077 |
| 2023-04-20 | $33.04 | $33.30 | $32.72 | $32.90 | $32.90 | 246,688 |
| 2023-04-19 | $33.46 | $33.46 | $32.86 | $33.19 | $33.19 | 226,799 |
| 2023-04-18 | $33.67 | $33.67 | $33.12 | $33.48 | $33.48 | 271,838 |
| 2023-04-17 | $32.54 | $33.48 | $32.54 | $33.47 | $33.47 | 460,675 |
| 2023-04-14 | $32.78 | $33.20 | $32.36 | $32.50 | $32.50 | 211,780 |
| 2023-04-13 | $33.41 | $33.55 | $32.75 | $32.90 | $32.90 | 224,457 |
| 2023-04-12 | $34.74 | $34.77 | $33.24 | $33.28 | $33.28 | 182,182 |
| 2023-04-11 | $34.28 | $34.89 | $34.06 | $34.52 | $34.52 | 268,980 |
| 2023-04-10 | $33.52 | $34.31 | $33.48 | $34.21 | $34.21 | 212,259 |
| 2023-04-06 | $33.83 | $34.05 | $33.49 | $33.54 | $33.54 | 153,395 |
| 2023-04-05 | $33.87 | $34.05 | $33.56 | $33.94 | $33.94 | 220,108 |
| 2023-04-04 | $34.43 | $34.57 | $33.95 | $34.00 | $34.00 | 216,973 |
| 2023-04-03 | $34.23 | $34.59 | $33.92 | $34.46 | $34.46 | 286,658 |
| 2023-03-31 | $33.99 | $34.26 | $33.78 | $34.05 | $34.05 | 272,239 |
| 2023-03-30 | $34.08 | $34.36 | $33.53 | $33.69 | $33.69 | 195,378 |
| 2023-03-29 | $34.00 | $34.28 | $33.49 | $33.74 | $33.74 | 243,341 |
| 2023-03-28 | $33.05 | $33.92 | $32.97 | $33.72 | $33.72 | 283,310 |
| 2023-03-27 | $32.97 | $33.21 | $32.58 | $33.05 | $33.05 | 227,854 |
| 2023-03-24 | $31.95 | $32.95 | $31.65 | $32.67 | $32.67 | 368,917 |
| 2023-03-23 | $33.78 | $34.14 | $31.87 | $32.19 | $32.19 | 440,827 |
| 2023-03-22 | $34.48 | $35.01 | $33.75 | $33.76 | $33.76 | 670,484 |
| 2023-03-21 | $33.90 | $34.58 | $33.84 | $34.54 | $34.54 | 482,295 |
| 2023-03-20 | $31.95 | $33.67 | $31.91 | $33.52 | $33.52 | 413,805 |
| 2023-03-17 | $31.65 | $32.13 | $31.56 | $31.88 | $31.88 | 1,154,126 |
| 2023-03-16 | $31.61 | $32.42 | $31.28 | $32.01 | $32.01 | 286,289 |
| 2023-03-15 | $31.12 | $32.17 | $31.02 | $32.05 | $32.05 | 856,723 |
| 2023-03-14 | $31.61 | $31.99 | $31.22 | $31.87 | $31.87 | 482,687 |
| 2023-03-13 | $30.83 | $31.06 | $30.33 | $30.51 | $30.51 | 494,230 |
| 2023-03-10 | $32.31 | $32.54 | $30.99 | $31.29 | $31.29 | 348,955 |
| 2023-03-09 | $33.83 | $33.92 | $32.32 | $32.39 | $32.39 | 476,345 |
| 2023-03-08 | $33.90 | $34.00 | $33.04 | $33.82 | $33.82 | 341,521 |
| 2023-03-07 | $34.50 | $34.91 | $33.97 | $34.10 | $34.10 | 275,263 |
| 2023-03-06 | $34.78 | $35.21 | $34.20 | $34.49 | $34.49 | 325,012 |
| 2023-03-03 | $34.37 | $34.95 | $33.79 | $34.72 | $34.72 | 279,571 |
| 2023-03-02 | $33.06 | $34.29 | $32.91 | $34.06 | $34.06 | 457,421 |
| 2023-03-01 | $32.55 | $33.22 | $32.26 | $33.11 | $33.11 | 288,898 |
| 2023-02-28 | $32.86 | $33.56 | $32.46 | $32.55 | $32.55 | 973,182 |
| 2023-02-27 | $33.98 | $33.98 | $32.76 | $32.79 | $32.79 | 352,241 |
| 2023-02-24 | $33.75 | $33.95 | $33.12 | $33.58 | $33.58 | 656,781 |
| 2023-02-23 | $35.50 | $35.50 | $33.68 | $34.12 | $34.12 | 450,382 |
| 2023-02-22 | $35.85 | $36.02 | $34.86 | $35.51 | $35.51 | 479,315 |
| 2023-02-21 | $35.97 | $36.38 | $35.57 | $35.98 | $35.98 | 319,924 |
| 2023-02-17 | $35.98 | $36.46 | $35.74 | $36.39 | $36.39 | 517,090 |
| 2023-02-16 | $37.94 | $38.05 | $35.74 | $35.76 | $35.76 | 668,153 |
| 2023-02-15 | $36.85 | $38.04 | $35.73 | $37.93 | $37.93 | 750,367 |
| 2023-02-14 | $37.93 | $38.41 | $37.53 | $37.69 | $37.69 | 511,667 |
| 2023-02-13 | $37.70 | $38.05 | $37.41 | $37.97 | $37.97 | 275,239 |
| 2023-02-10 | $38.10 | $38.58 | $37.62 | $37.78 | $37.78 | 332,923 |
| 2023-02-09 | $39.22 | $39.50 | $38.09 | $38.09 | $38.09 | 277,200 |
| 2023-02-08 | $38.81 | $39.10 | $38.03 | $38.81 | $38.81 | 383,899 |
| 2023-02-07 | $38.47 | $39.14 | $38.17 | $39.08 | $39.08 | 230,535 |
| 2023-02-06 | $38.16 | $38.79 | $37.96 | $38.64 | $38.64 | 265,142 |
| 2023-02-03 | $38.50 | $38.99 | $38.07 | $38.39 | $38.39 | 436,713 |
| 2023-02-02 | $38.87 | $39.30 | $38.13 | $38.74 | $38.74 | 275,427 |
| 2023-02-01 | $38.23 | $38.74 | $37.53 | $38.72 | $38.72 | 283,711 |
| 2023-01-31 | $37.30 | $38.30 | $37.11 | $38.23 | $38.23 | 383,212 |
| 2023-01-30 | $36.97 | $37.42 | $36.74 | $37.17 | $37.17 | 526,986 |
| 2023-01-27 | $36.82 | $37.47 | $36.65 | $37.16 | $37.16 | 163,349 |
| 2023-01-26 | $37.18 | $37.50 | $36.70 | $36.81 | $36.81 | 384,398 |
| 2023-01-25 | $36.85 | $37.22 | $36.49 | $37.10 | $37.10 | 152,725 |
| 2023-01-24 | $37.04 | $37.14 | $36.57 | $36.92 | $36.92 | 152,418 |
| 2023-01-23 | $36.10 | $37.09 | $36.10 | $37.04 | $37.04 | 123,666 |
| 2023-01-20 | $36.01 | $36.26 | $35.49 | $36.16 | $36.16 | 263,803 |
| 2023-01-19 | $35.67 | $35.88 | $35.16 | $35.56 | $35.56 | 209,637 |
| 2023-01-18 | $36.21 | $36.73 | $35.68 | $35.80 | $35.80 | 276,737 |
| 2023-01-17 | $36.59 | $36.92 | $36.02 | $36.12 | $36.12 | 213,798 |
| 2023-01-13 | $35.12 | $36.85 | $35.12 | $36.77 | $36.77 | 433,310 |
| 2023-01-12 | $35.83 | $36.18 | $35.27 | $35.53 | $35.53 | 225,526 |
| 2023-01-11 | $35.94 | $36.05 | $34.87 | $35.53 | $35.53 | 464,921 |
| 2023-01-10 | $35.69 | $36.06 | $35.19 | $35.65 | $35.65 | 552,893 |
| 2023-01-09 | $38.00 | $38.11 | $35.52 | $35.78 | $35.78 | 816,189 |
| 2023-01-06 | $34.56 | $35.73 | $34.56 | $35.71 | $35.71 | 623,006 |
| 2023-01-05 | $33.07 | $34.07 | $33.07 | $34.02 | $34.02 | 302,632 |
| 2023-01-04 | $33.61 | $33.97 | $33.14 | $33.18 | $33.18 | 230,209 |
| 2023-01-03 | $33.70 | $34.10 | $32.92 | $33.45 | $33.45 | 592,916 |
| 2022-12-30 | $32.66 | $33.34 | $32.41 | $33.28 | $33.28 | 325,262 |
| 2022-12-29 | $32.89 | $33.41 | $32.83 | $32.90 | $32.90 | 178,369 |
| 2022-12-28 | $34.09 | $34.43 | $32.75 | $32.78 | $32.78 | 153,692 |
| 2022-12-27 | $34.26 | $34.64 | $33.98 | $34.20 | $34.20 | 162,590 |
| 2022-12-23 | $33.58 | $34.41 | $33.28 | $34.32 | $34.32 | 186,739 |
| 2022-12-22 | $33.92 | $34.09 | $33.24 | $33.53 | $33.53 | 226,546 |
| 2022-12-21 | $34.73 | $34.73 | $34.07 | $34.22 | $34.22 | 503,458 |
| 2022-12-20 | $33.71 | $33.96 | $33.37 | $33.47 | $33.47 | 234,712 |
| 2022-12-19 | $34.39 | $34.60 | $33.56 | $33.70 | $33.70 | 237,608 |
| 2022-12-16 | $33.23 | $34.33 | $33.07 | $34.26 | $34.26 | 983,288 |
| 2022-12-15 | $35.04 | $35.04 | $33.25 | $33.75 | $33.75 | 488,678 |
| 2022-12-14 | $34.80 | $35.74 | $34.80 | $35.53 | $35.53 | 507,214 |
| 2022-12-13 | $35.16 | $35.60 | $34.58 | $35.10 | $35.10 | 638,777 |
| 2022-12-12 | $32.90 | $34.45 | $32.79 | $34.40 | $34.40 | 572,868 |
| 2022-12-09 | $34.06 | $34.17 | $32.93 | $32.95 | $32.95 | 3,614,327 |
| 2022-12-08 | $34.30 | $35.15 | $32.10 | $34.05 | $34.05 | 2,708,385 |
| 2022-12-07 | $37.71 | $38.35 | $37.18 | $37.26 | $37.26 | 252,248 |
| 2022-12-06 | $38.21 | $38.66 | $37.67 | $37.89 | $37.89 | 133,845 |
| 2022-12-05 | $38.37 | $38.42 | $38.04 | $38.22 | $38.22 | 102,377 |
| 2022-12-02 | $38.65 | $38.96 | $38.19 | $38.75 | $38.75 | 147,222 |
| 2022-12-01 | $39.20 | $39.54 | $38.67 | $39.14 | $39.14 | 207,796 |
| 2022-11-30 | $38.15 | $39.04 | $37.67 | $38.85 | $38.85 | 283,711 |
| 2022-11-29 | $38.06 | $39.06 | $38.06 | $38.27 | $38.27 | 351,633 |
| 2022-11-28 | $37.64 | $38.38 | $37.51 | $38.15 | $38.15 | 215,736 |
| 2022-11-25 | $37.66 | $38.22 | $37.66 | $37.86 | $37.86 | 90,728 |
| 2022-11-23 | $38.25 | $38.60 | $37.79 | $37.89 | $37.89 | 134,203 |
| 2022-11-22 | $37.53 | $38.37 | $36.87 | $38.35 | $38.35 | 252,783 |
| 2022-11-21 | $36.59 | $37.56 | $36.38 | $37.44 | $37.44 | 188,312 |
| 2022-11-18 | $37.31 | $37.40 | $36.19 | $36.62 | $36.62 | 252,813 |
| 2022-11-17 | $36.50 | $37.10 | $36.09 | $36.56 | $36.56 | 229,200 |
| 2022-11-16 | $36.31 | $37.35 | $35.94 | $36.98 | $36.98 | 237,279 |
| 2022-11-15 | $37.12 | $37.74 | $36.47 | $36.70 | $36.70 | 256,942 |
| 2022-11-14 | $37.00 | $37.56 | $36.56 | $36.72 | $36.72 | 348,149 |
| 2022-11-11 | $37.77 | $37.78 | $36.44 | $36.72 | $36.72 | 223,174 |
| 2022-11-10 | $37.54 | $38.33 | $37.47 | $37.49 | $37.49 | 271,398 |
| 2022-11-09 | $37.18 | $37.72 | $36.49 | $36.50 | $36.50 | 193,846 |
| 2022-11-08 | $38.02 | $38.37 | $37.12 | $37.48 | $37.48 | 169,740 |
| 2022-11-07 | $37.69 | $38.07 | $36.93 | $37.93 | $37.93 | 145,246 |
| 2022-11-04 | $37.39 | $37.76 | $36.59 | $37.63 | $37.63 | 234,678 |
| 2022-11-03 | $37.00 | $37.54 | $36.73 | $37.16 | $37.16 | 240,849 |
| 2022-11-02 | $37.29 | $37.69 | $36.64 | $36.97 | $36.97 | 331,351 |
| 2022-11-01 | $37.16 | $37.62 | $36.50 | $37.16 | $37.16 | 279,153 |
| 2022-10-31 | $36.42 | $36.90 | $36.27 | $36.63 | $36.63 | 267,678 |
| 2022-10-28 | $35.76 | $36.64 | $35.42 | $36.50 | $36.50 | 429,223 |
| 2022-10-27 | $37.25 | $37.45 | $34.94 | $35.54 | $35.54 | 659,014 |
| 2022-10-26 | $35.15 | $37.34 | $34.95 | $36.99 | $36.99 | 950,657 |
| 2022-10-25 | $33.36 | $34.33 | $33.27 | $34.15 | $34.15 | 417,861 |
| 2022-10-24 | $32.18 | $33.41 | $32.05 | $33.39 | $33.39 | 424,736 |
| 2022-10-21 | $31.02 | $32.37 | $30.78 | $32.23 | $32.23 | 319,614 |
| 2022-10-20 | $30.87 | $31.21 | $30.52 | $30.73 | $30.73 | 322,365 |
| 2022-10-19 | $31.37 | $31.89 | $30.78 | $30.87 | $30.87 | 391,212 |
| 2022-10-18 | $31.59 | $31.87 | $31.18 | $31.52 | $31.52 | 296,738 |
| 2022-10-17 | $30.39 | $30.92 | $30.33 | $30.88 | $30.88 | 301,200 |
| 2022-10-14 | $30.85 | $30.87 | $29.64 | $29.76 | $29.76 | 288,150 |
| 2022-10-13 | $29.89 | $30.62 | $29.09 | $30.50 | $30.50 | 429,266 |
| 2022-10-12 | $30.63 | $30.66 | $30.03 | $30.31 | $30.31 | 261,315 |
| 2022-10-11 | $31.06 | $31.40 | $30.33 | $30.63 | $30.63 | 278,858 |
| 2022-10-10 | $30.63 | $31.25 | $30.23 | $30.95 | $30.95 | 216,500 |
| 2022-10-07 | $30.40 | $30.85 | $30.12 | $30.61 | $30.61 | 359,214 |
| 2022-10-06 | $31.05 | $31.63 | $30.56 | $30.64 | $30.64 | 354,267 |
| 2022-10-05 | $31.13 | $31.52 | $30.53 | $30.82 | $30.82 | 463,149 |
| 2022-10-04 | $30.12 | $31.63 | $30.12 | $31.60 | $31.60 | 303,780 |
| 2022-10-03 | $29.21 | $29.76 | $28.70 | $29.49 | $29.49 | 430,774 |
| 2022-09-30 | $29.06 | $29.94 | $28.74 | $28.97 | $28.97 | 419,767 |
| 2022-09-29 | $29.92 | $29.92 | $28.86 | $29.08 | $29.08 | 285,860 |
| 2022-09-28 | $29.25 | $30.40 | $28.75 | $30.24 | $30.24 | 578,914 |
| 2022-09-27 | $30.11 | $30.82 | $29.17 | $29.21 | $29.21 | 397,718 |
| 2022-09-26 | $30.13 | $30.91 | $29.81 | $29.99 | $29.99 | 327,822 |
| 2022-09-23 | $31.67 | $31.67 | $29.73 | $30.27 | $30.27 | 625,680 |
| 2022-09-22 | $34.18 | $34.29 | $31.85 | $32.20 | $32.20 | 586,638 |
| 2022-09-21 | $34.99 | $35.70 | $34.23 | $34.37 | $34.37 | 557,203 |
| 2022-09-20 | $34.38 | $35.21 | $34.27 | $34.87 | $34.87 | 514,456 |
| 2022-09-19 | $33.72 | $34.91 | $33.72 | $34.72 | $34.72 | 337,884 |
| 2022-09-16 | $34.26 | $34.31 | $33.72 | $34.12 | $34.12 | 524,696 |
| 2022-09-15 | $34.45 | $35.04 | $34.18 | $34.38 | $34.38 | 266,641 |
| 2022-09-14 | $33.99 | $34.56 | $33.75 | $34.51 | $34.51 | 380,233 |
| 2022-09-13 | $34.63 | $35.54 | $33.62 | $33.75 | $33.75 | 624,954 |
| 2022-09-12 | $34.89 | $35.54 | $34.86 | $35.41 | $35.41 | 245,486 |
| 2022-09-09 | $33.80 | $34.84 | $33.79 | $34.79 | $34.79 | 263,047 |
| 2022-09-08 | $33.32 | $34.02 | $33.15 | $33.51 | $33.51 | 180,971 |
| 2022-09-07 | $33.22 | $33.85 | $33.13 | $33.64 | $33.64 | 238,194 |
| 2022-09-06 | $32.71 | $33.29 | $32.14 | $33.21 | $33.21 | 302,678 |
| 2022-09-02 | $33.10 | $33.10 | $32.19 | $32.35 | $32.35 | 292,717 |
| 2022-09-01 | $33.07 | $33.24 | $31.74 | $32.83 | $32.83 | 394,425 |
| 2022-08-31 | $33.51 | $33.55 | $32.81 | $33.34 | $33.34 | 296,846 |
| 2022-08-30 | $33.13 | $33.97 | $33.13 | $33.20 | $33.20 | 775,044 |
| 2022-08-29 | $33.16 | $33.48 | $32.51 | $32.72 | $32.72 | 443,039 |
| 2022-08-26 | $35.00 | $35.34 | $33.69 | $33.70 | $33.70 | 414,357 |
| 2022-08-25 | $34.30 | $35.41 | $34.22 | $34.95 | $34.95 | 288,742 |
| 2022-08-24 | $34.22 | $34.82 | $34.09 | $34.24 | $34.24 | 212,706 |
| 2022-08-23 | $34.13 | $34.52 | $33.80 | $34.07 | $34.07 | 187,039 |
| 2022-08-22 | $34.21 | $34.61 | $33.67 | $34.22 | $34.22 | 266,828 |
| 2022-08-19 | $33.46 | $34.36 | $33.26 | $34.21 | $34.21 | 274,376 |
| 2022-08-18 | $33.69 | $34.19 | $33.31 | $33.65 | $33.65 | 259,796 |
| 2022-08-17 | $34.88 | $34.96 | $33.40 | $33.78 | $33.78 | 512,469 |
| 2022-08-16 | $35.32 | $35.54 | $33.90 | $35.07 | $35.07 | 376,983 |
| 2022-08-15 | $33.97 | $35.33 | $33.80 | $35.32 | $35.32 | 292,677 |
| 2022-08-12 | $33.48 | $34.29 | $33.26 | $34.04 | $34.04 | 314,528 |
| 2022-08-11 | $33.66 | $34.12 | $33.33 | $33.33 | $33.33 | 234,077 |
| 2022-08-10 | $32.93 | $33.80 | $32.93 | $33.47 | $33.47 | 403,926 |
| 2022-08-09 | $34.57 | $34.65 | $32.00 | $32.53 | $32.53 | 722,640 |
| 2022-08-08 | $34.85 | $35.25 | $34.48 | $34.78 | $34.78 | 424,362 |
| 2022-08-05 | $34.61 | $35.29 | $34.32 | $34.77 | $34.77 | 265,311 |
| 2022-08-04 | $35.45 | $35.56 | $34.71 | $34.91 | $34.91 | 305,808 |
| 2022-08-03 | $35.71 | $35.92 | $35.32 | $35.45 | $35.45 | 213,305 |
| 2022-08-02 | $35.11 | $35.73 | $34.61 | $35.44 | $35.44 | 526,764 |
| 2022-08-01 | $34.49 | $36.14 | $34.06 | $35.52 | $35.52 | 520,893 |
| 2022-07-29 | $35.89 | $36.13 | $34.47 | $34.61 | $34.61 | 601,543 |
| 2022-07-28 | $37.84 | $37.94 | $35.40 | $36.11 | $36.11 | 590,114 |
| 2022-07-27 | $38.73 | $39.30 | $37.38 | $37.86 | $37.86 | 735,277 |
| 2022-07-26 | $37.55 | $37.55 | $36.70 | $37.09 | $37.09 | 313,548 |
| 2022-07-25 | $37.90 | $38.08 | $37.12 | $37.75 | $37.75 | 239,866 |
| 2022-07-22 | $38.80 | $38.88 | $37.31 | $37.69 | $37.69 | 284,611 |
| 2022-07-21 | $39.04 | $39.56 | $38.26 | $38.84 | $38.84 | 354,681 |
| 2022-07-20 | $38.85 | $39.85 | $38.82 | $39.51 | $39.51 | 431,621 |
| 2022-07-19 | $38.60 | $39.26 | $38.45 | $38.71 | $38.71 | 338,509 |
| 2022-07-18 | $38.93 | $39.20 | $38.27 | $38.31 | $38.31 | 265,277 |
| 2022-07-15 | $36.72 | $38.50 | $36.72 | $38.48 | $38.48 | 808,553 |
| 2022-07-14 | $36.97 | $37.69 | $36.36 | $36.50 | $36.50 | 551,763 |
| 2022-07-13 | $37.93 | $37.93 | $33.98 | $37.36 | $37.36 | 1,261,447 |
| 2022-07-12 | $38.55 | $40.36 | $38.20 | $38.69 | $38.69 | 673,711 |
| 2022-07-11 | $39.60 | $40.31 | $38.39 | $38.55 | $38.55 | 474,171 |
| 2022-07-08 | $38.99 | $40.49 | $38.88 | $39.67 | $39.67 | 555,518 |
| 2022-07-07 | $39.85 | $39.98 | $38.35 | $39.22 | $39.22 | 717,275 |
| 2022-07-06 | $40.42 | $40.42 | $38.92 | $39.16 | $39.16 | 599,819 |
| 2022-07-05 | $38.47 | $41.56 | $38.43 | $40.30 | $40.30 | 1,252,626 |
| 2022-07-01 | $38.84 | $39.32 | $37.84 | $38.96 | $38.96 | 321,755 |
| 2022-06-30 | $38.14 | $39.86 | $37.81 | $38.89 | $38.89 | 619,946 |
| 2022-06-29 | $39.93 | $40.08 | $37.87 | $38.98 | $38.98 | 563,644 |
| 2022-06-28 | $40.73 | $42.16 | $39.87 | $39.99 | $39.99 | 598,640 |
| 2022-06-27 | $39.29 | $41.04 | $38.51 | $40.58 | $40.58 | 887,712 |
| 2022-06-24 | $35.96 | $39.30 | $35.96 | $38.90 | $38.90 | 1,129,989 |
| 2022-06-23 | $35.18 | $35.87 | $34.37 | $35.24 | $35.24 | 473,555 |
| 2022-06-22 | $34.08 | $35.00 | $33.51 | $34.64 | $34.64 | 598,720 |
| 2022-06-21 | $32.78 | $33.64 | $31.97 | $32.95 | $32.95 | 147,843 |
| 2022-06-17 | $32.50 | $32.98 | $30.56 | $32.23 | $32.23 | 217,398 |
| 2022-06-16 | $32.35 | $32.35 | $31.71 | $32.15 | $32.15 | 198,675 |
| 2022-06-15 | $33.08 | $33.50 | $32.07 | $33.02 | $33.02 | 182,074 |
| 2022-06-14 | $32.54 | $33.26 | $32.16 | $32.64 | $32.64 | 180,939 |
| 2022-06-13 | $33.77 | $34.09 | $32.20 | $32.55 | $32.55 | 297,770 |
| 2022-06-10 | $34.65 | $35.06 | $33.35 | $34.80 | $34.80 | 198,723 |
| 2022-06-09 | $35.78 | $35.86 | $34.86 | $35.31 | $35.31 | 140,097 |
| 2022-06-08 | $35.60 | $36.64 | $34.81 | $36.00 | $36.00 | 178,429 |
| 2022-06-07 | $35.99 | $36.25 | $34.91 | $35.50 | $35.50 | 177,511 |
| 2022-06-06 | $35.57 | $37.13 | $35.03 | $35.92 | $35.92 | 325,181 |
| 2022-06-03 | $35.42 | $35.87 | $34.45 | $35.41 | $35.41 | 217,767 |
| 2022-06-02 | $35.44 | $35.82 | $34.96 | $35.56 | $35.56 | 259,515 |
| 2022-06-01 | $36.00 | $36.24 | $34.77 | $35.42 | $35.42 | 145,017 |
| 2022-05-31 | $35.64 | $36.19 | $35.34 | $35.73 | $35.73 | 207,840 |
| 2022-05-27 | $35.24 | $36.05 | $35.24 | $35.70 | $35.70 | 151,488 |
| 2022-05-26 | $34.10 | $35.52 | $34.10 | $35.19 | $35.19 | 160,417 |
| 2022-05-25 | $32.50 | $33.84 | $31.96 | $33.66 | $33.66 | 309,118 |
| 2022-05-24 | $32.94 | $33.02 | $31.96 | $32.49 | $32.49 | 251,312 |
| 2022-05-23 | $33.65 | $33.83 | $32.67 | $33.47 | $33.47 | 209,236 |
| 2022-05-20 | $35.64 | $35.79 | $32.53 | $33.52 | $33.52 | 233,116 |
| 2022-05-19 | $35.30 | $35.89 | $34.88 | $35.43 | $35.43 | 198,324 |
| 2022-05-18 | $37.00 | $37.19 | $35.37 | $35.67 | $35.67 | 339,349 |
| 2022-05-17 | $36.57 | $37.68 | $36.42 | $37.28 | $37.28 | 200,402 |
| 2022-05-16 | $36.47 | $37.61 | $36.09 | $36.15 | $36.15 | 1,018,581 |
| 2022-05-13 | $35.23 | $37.43 | $35.23 | $36.74 | $36.74 | 346,330 |
| 2022-05-12 | $33.65 | $35.02 | $33.44 | $34.93 | $34.93 | 355,869 |
| 2022-05-11 | $35.47 | $36.64 | $33.66 | $33.85 | $33.85 | 249,510 |
| 2022-05-10 | $35.38 | $36.62 | $34.81 | $36.22 | $36.22 | 308,790 |
| 2022-05-09 | $35.30 | $35.32 | $34.43 | $34.86 | $34.86 | 271,306 |
| 2022-05-06 | $35.73 | $36.48 | $35.00 | $35.76 | $35.76 | 248,115 |
| 2022-05-05 | $37.96 | $38.05 | $35.74 | $36.14 | $36.14 | 242,436 |
| 2022-05-04 | $38.55 | $38.89 | $37.21 | $38.52 | $38.52 | 313,185 |
| 2022-05-03 | $37.32 | $39.03 | $36.68 | $38.65 | $38.65 | 376,892 |
| 2022-05-02 | $36.60 | $37.34 | $35.91 | $37.24 | $37.24 | 304,899 |
| 2022-04-29 | $36.53 | $37.13 | $36.11 | $36.60 | $36.60 | 341,255 |
| 2022-04-28 | $38.30 | $38.68 | $35.97 | $36.69 | $36.69 | 376,468 |
| 2022-04-27 | $38.00 | $38.00 | $34.02 | $37.13 | $37.13 | 780,199 |
| 2022-04-26 | $37.25 | $37.90 | $36.17 | $36.30 | $36.30 | 408,047 |
| 2022-04-25 | $35.74 | $38.11 | $35.25 | $37.28 | $37.28 | 534,900 |
| 2022-04-22 | $35.80 | $36.65 | $35.80 | $35.91 | $35.91 | 432,580 |
| 2022-04-21 | $35.77 | $36.56 | $35.64 | $36.00 | $36.00 | 375,938 |
| 2022-04-20 | $34.31 | $35.57 | $33.99 | $35.50 | $35.50 | 332,620 |
| 2022-04-19 | $33.24 | $34.39 | $33.24 | $34.15 | $34.15 | 256,108 |
| 2022-04-18 | $33.12 | $33.37 | $32.76 | $33.31 | $33.31 | 128,838 |
| 2022-04-14 | $32.88 | $33.59 | $32.65 | $33.15 | $33.15 | 259,459 |
| 2022-04-13 | $31.89 | $32.88 | $31.63 | $32.62 | $32.62 | 121,747 |
| 2022-04-12 | $32.20 | $32.95 | $31.73 | $31.88 | $31.88 | 141,976 |
| 2022-04-11 | $31.75 | $32.18 | $31.24 | $31.81 | $31.81 | 133,391 |
| 2022-04-08 | $31.79 | $32.17 | $31.55 | $31.78 | $31.78 | 108,645 |
| 2022-04-07 | $32.17 | $32.45 | $31.43 | $31.92 | $31.92 | 169,687 |
| 2022-04-06 | $31.88 | $32.51 | $31.49 | $32.09 | $32.09 | 211,310 |
| 2022-04-05 | $33.49 | $33.71 | $32.28 | $32.41 | $32.41 | 155,658 |
| 2022-04-04 | $33.33 | $34.04 | $33.02 | $33.59 | $33.59 | 203,339 |
| 2022-04-01 | $32.82 | $33.60 | $32.82 | $33.27 | $33.27 | 163,887 |
| 2022-03-31 | $32.33 | $32.96 | $31.87 | $32.60 | $32.60 | 266,286 |
| 2022-03-30 | $32.83 | $33.60 | $32.43 | $32.46 | $32.46 | 188,111 |
| 2022-03-29 | $32.79 | $33.59 | $32.45 | $33.08 | $33.08 | 192,659 |
| 2022-03-28 | $32.70 | $32.86 | $31.72 | $32.38 | $32.38 | 179,073 |
| 2022-03-25 | $32.75 | $33.59 | $32.42 | $32.79 | $32.79 | 181,889 |
| 2022-03-24 | $31.20 | $32.90 | $30.98 | $32.85 | $32.85 | 260,774 |
| 2022-03-23 | $30.38 | $31.11 | $30.24 | $30.97 | $30.97 | 221,279 |
| 2022-03-22 | $30.84 | $31.19 | $30.30 | $30.71 | $30.71 | 190,779 |
| 2022-03-21 | $30.36 | $30.67 | $29.89 | $30.54 | $30.54 | 145,479 |
| 2022-03-18 | $29.91 | $30.70 | $29.61 | $30.50 | $30.50 | 277,441 |
| 2022-03-17 | $29.63 | $30.11 | $29.52 | $29.96 | $29.96 | 130,409 |
| 2022-03-16 | $28.38 | $29.96 | $28.38 | $29.87 | $29.87 | 169,495 |
| 2022-03-15 | $28.18 | $29.13 | $27.22 | $28.66 | $28.66 | 155,404 |
| 2022-03-14 | $28.50 | $29.09 | $27.62 | $27.84 | $27.84 | 184,006 |
| 2022-03-11 | $29.03 | $29.35 | $28.22 | $28.50 | $28.50 | 219,169 |
| 2022-03-10 | $27.89 | $28.57 | $27.61 | $28.54 | $28.54 | 317,305 |
| 2022-03-09 | $27.80 | $29.34 | $27.75 | $28.49 | $28.49 | 286,011 |
| 2022-03-08 | $28.10 | $28.83 | $26.28 | $27.07 | $27.07 | 396,748 |
| 2022-03-07 | $31.64 | $31.93 | $27.93 | $28.01 | $28.01 | 365,192 |
| 2022-03-04 | $31.79 | $32.16 | $31.13 | $31.74 | $31.74 | 191,076 |
| 2022-03-03 | $33.70 | $33.77 | $31.74 | $32.02 | $32.02 | 224,233 |
| 2022-03-02 | $32.32 | $33.73 | $32.07 | $33.62 | $33.62 | 240,302 |
| 2022-03-01 | $32.92 | $33.21 | $31.89 | $32.11 | $32.11 | 202,833 |
| 2022-02-28 | $31.77 | $33.02 | $31.25 | $32.85 | $32.85 | 232,436 |
| 2022-02-25 | $32.14 | $33.21 | $30.08 | $32.00 | $32.00 | 316,840 |
| 2022-02-24 | $30.29 | $32.51 | $30.00 | $32.44 | $32.44 | 159,599 |
| 2022-02-23 | $32.22 | $32.30 | $31.14 | $31.26 | $31.26 | 160,379 |
| 2022-02-22 | $32.16 | $32.98 | $31.84 | $32.03 | $32.03 | 185,031 |
| 2022-02-18 | $32.76 | $33.48 | $32.56 | $32.68 | $32.68 | 177,098 |
| 2022-02-17 | $32.25 | $33.17 | $32.00 | $32.95 | $32.95 | 285,931 |
| 2022-02-16 | $33.54 | $33.54 | $32.13 | $32.53 | $32.53 | 292,959 |
| 2022-02-15 | $33.35 | $34.30 | $33.05 | $33.74 | $33.74 | 255,936 |
| 2022-02-14 | $34.01 | $34.01 | $32.65 | $33.22 | $33.22 | 350,372 |
| 2022-02-11 | $33.51 | $34.69 | $33.07 | $33.97 | $33.97 | 314,754 |
| 2022-02-10 | $35.01 | $35.33 | $33.08 | $33.59 | $33.59 | 344,877 |
| 2022-02-09 | $32.01 | $35.51 | $31.44 | $34.96 | $34.96 | 719,622 |
| 2022-02-08 | $30.62 | $31.78 | $30.39 | $31.25 | $31.25 | 302,121 |
| 2022-02-07 | $29.80 | $31.00 | $29.61 | $30.69 | $30.69 | 211,918 |
| 2022-02-04 | $29.39 | $29.92 | $28.92 | $29.80 | $29.80 | 178,750 |
| 2022-02-03 | $29.06 | $29.70 | $28.91 | $29.41 | $29.41 | 196,775 |
| 2022-02-02 | $29.48 | $30.24 | $29.33 | $29.51 | $29.51 | 198,360 |
| 2022-02-01 | $29.88 | $30.14 | $29.30 | $29.38 | $29.38 | 228,613 |
| 2022-01-31 | $28.33 | $30.11 | $28.33 | $29.84 | $29.84 | 260,161 |
| 2022-01-28 | $28.83 | $29.44 | $27.55 | $28.68 | $28.68 | 285,843 |
| 2022-01-27 | $29.67 | $30.29 | $28.44 | $28.82 | $28.82 | 277,416 |
| 2022-01-26 | $31.23 | $31.84 | $29.31 | $29.61 | $29.61 | 301,039 |
| 2022-01-25 | $30.77 | $31.09 | $29.28 | $30.77 | $30.77 | 114,626 |
| 2022-01-24 | $29.79 | $31.42 | $29.20 | $31.22 | $31.22 | 409,240 |
| 2022-01-21 | $31.48 | $32.11 | $30.55 | $30.55 | $30.55 | 346,632 |
| 2022-01-20 | $32.23 | $33.33 | $31.78 | $31.86 | $31.86 | 130,428 |
| 2022-01-19 | $32.11 | $32.57 | $31.70 | $32.23 | $32.23 | 147,919 |
| 2022-01-18 | $32.51 | $32.80 | $31.78 | $32.13 | $32.13 | 214,155 |
| 2022-01-14 | $32.26 | $32.89 | $32.13 | $32.69 | $32.69 | 157,702 |
| 2022-01-13 | $32.23 | $33.00 | $32.00 | $32.68 | $32.68 | 150,115 |
| 2022-01-12 | $33.20 | $33.43 | $31.56 | $31.97 | $31.97 | 215,156 |
| 2022-01-11 | $32.21 | $33.18 | $31.14 | $33.13 | $33.13 | 250,590 |
| 2022-01-10 | $31.53 | $31.91 | $30.66 | $31.68 | $31.68 | 265,516 |
| 2022-01-07 | $33.15 | $33.50 | $31.78 | $31.81 | $31.81 | 343,634 |
| 2022-01-06 | $33.53 | $34.17 | $33.12 | $33.16 | $33.16 | 153,901 |
| 2022-01-05 | $34.34 | $35.22 | $33.41 | $33.48 | $33.48 | 221,271 |
| 2022-01-04 | $34.40 | $34.94 | $34.00 | $34.18 | $34.18 | 186,021 |
| 2022-01-03 | $33.66 | $34.80 | $33.36 | $34.50 | $34.50 | 230,276 |
| 2021-12-31 | $33.17 | $33.63 | $32.78 | $33.30 | $33.30 | 250,523 |
| 2021-12-30 | $33.22 | $33.81 | $32.83 | $33.32 | $33.32 | 139,693 |
| 2021-12-29 | $32.95 | $33.30 | $32.73 | $33.22 | $33.22 | 168,698 |
| 2021-12-28 | $32.98 | $33.56 | $32.78 | $32.97 | $32.97 | 97,470 |
| 2021-12-27 | $32.46 | $32.93 | $31.81 | $32.93 | $32.93 | 192,528 |
| 2021-12-23 | $32.15 | $32.84 | $31.82 | $32.57 | $32.57 | 93,698 |
| 2021-12-22 | $31.53 | $32.28 | $31.41 | $32.17 | $32.17 | 158,577 |
| 2021-12-21 | $30.56 | $31.55 | $30.56 | $31.51 | $31.51 | 166,954 |
| 2021-12-20 | $29.81 | $30.34 | $29.57 | $30.19 | $30.19 | 166,883 |
| 2021-12-17 | $30.63 | $31.25 | $29.91 | $30.67 | $30.67 | 605,927 |
| 2021-12-16 | $32.00 | $32.49 | $29.66 | $29.90 | $29.90 | 264,145 |
| 2021-12-15 | $31.41 | $31.66 | $30.26 | $31.63 | $31.63 | 267,914 |
| 2021-12-14 | $31.21 | $32.00 | $30.68 | $31.49 | $31.49 | 158,214 |
| 2021-12-13 | $31.24 | $31.63 | $30.21 | $31.25 | $31.25 | 321,148 |
| 2021-12-10 | $32.60 | $32.84 | $31.46 | $31.53 | $31.53 | 198,705 |
| 2021-12-09 | $32.81 | $33.40 | $32.37 | $32.42 | $32.42 | 112,252 |
| 2021-12-08 | $32.93 | $33.95 | $32.45 | $33.24 | $33.24 | 211,116 |
| 2021-12-07 | $33.25 | $33.75 | $32.48 | $32.76 | $32.76 | 156,049 |
| 2021-12-06 | $31.11 | $32.99 | $30.87 | $32.59 | $32.59 | 193,065 |
| 2021-12-03 | $31.81 | $31.98 | $30.40 | $30.72 | $30.72 | 265,211 |
| 2021-12-02 | $30.91 | $31.82 | $30.27 | $31.57 | $31.57 | 319,590 |
| 2021-12-01 | $31.81 | $32.98 | $30.25 | $30.35 | $30.35 | 261,728 |
| 2021-11-30 | $31.28 | $31.74 | $30.29 | $31.07 | $31.07 | 327,763 |
| 2021-11-29 | $31.81 | $32.36 | $31.26 | $31.75 | $31.75 | 232,395 |
| 2021-11-26 | $31.98 | $31.98 | $30.77 | $31.53 | $31.53 | 173,957 |
| 2021-11-24 | $32.36 | $33.11 | $31.69 | $33.03 | $33.03 | 102,710 |
| 2021-11-23 | $32.99 | $33.25 | $32.51 | $32.57 | $32.57 | 120,469 |
| 2021-11-22 | $32.93 | $33.62 | $32.59 | $32.97 | $32.97 | 206,758 |
| 2021-11-19 | $32.75 | $33.34 | $32.42 | $32.57 | $32.57 | 298,396 |
| 2021-11-18 | $33.21 | $33.85 | $32.50 | $33.20 | $33.20 | 197,320 |
| 2021-11-17 | $32.98 | $33.49 | $32.45 | $33.06 | $33.06 | 173,225 |
| 2021-11-16 | $33.24 | $33.64 | $32.84 | $33.27 | $33.27 | 210,810 |
| 2021-11-15 | $33.71 | $33.94 | $33.30 | $33.40 | $33.40 | 197,525 |
| 2021-11-12 | $34.64 | $34.77 | $33.79 | $33.80 | $33.80 | 211,657 |
| 2021-11-11 | $35.25 | $35.53 | $34.59 | $34.69 | $34.69 | 191,730 |
| 2021-11-10 | $36.10 | $36.27 | $35.16 | $35.30 | $35.30 | 140,120 |
| 2021-11-09 | $35.20 | $36.28 | $34.61 | $35.81 | $35.81 | 293,399 |
| 2021-11-08 | $36.85 | $37.12 | $35.37 | $35.46 | $35.46 | 263,755 |
| 2021-11-05 | $36.22 | $37.85 | $35.80 | $36.66 | $36.66 | 362,737 |
| 2021-11-04 | $36.09 | $36.94 | $35.58 | $35.73 | $35.73 | 249,559 |
| 2021-11-03 | $34.80 | $37.02 | $34.11 | $36.09 | $36.09 | 242,227 |
| 2021-11-02 | $36.24 | $36.58 | $34.80 | $35.04 | $35.04 | 263,575 |
| 2021-11-01 | $35.03 | $36.92 | $35.00 | $36.11 | $36.11 | 389,216 |
| 2021-10-29 | $33.87 | $35.21 | $33.83 | $34.87 | $34.87 | 306,971 |
| 2021-10-28 | $33.30 | $34.35 | $32.88 | $34.04 | $34.04 | 369,015 |
| 2021-10-27 | $29.75 | $34.25 | $29.75 | $33.21 | $33.21 | 781,505 |
| 2021-10-26 | $30.87 | $31.00 | $29.45 | $29.63 | $29.63 | 394,434 |
| 2021-10-25 | $31.06 | $31.65 | $30.45 | $30.84 | $30.84 | 349,337 |
| 2021-10-22 | $32.05 | $32.10 | $31.32 | $31.35 | $31.35 | 192,929 |
| 2021-10-21 | $33.16 | $33.16 | $30.78 | $32.13 | $32.13 | 553,662 |
| 2021-10-20 | $33.12 | $33.20 | $32.56 | $32.94 | $32.94 | 103,165 |
| 2021-10-19 | $33.27 | $33.27 | $32.43 | $33.23 | $33.23 | 184,816 |
| 2021-10-18 | $32.30 | $33.73 | $32.30 | $33.15 | $33.15 | 186,167 |
| 2021-10-15 | $34.56 | $34.63 | $33.60 | $33.67 | $33.67 | 139,062 |
| 2021-10-14 | $33.91 | $34.27 | $33.34 | $33.90 | $33.90 | 162,057 |
| 2021-10-13 | $33.65 | $33.68 | $32.79 | $33.57 | $33.57 | 124,139 |
| 2021-10-12 | $33.29 | $34.16 | $33.19 | $33.71 | $33.71 | 94,699 |
| 2021-10-11 | $34.55 | $34.71 | $33.25 | $33.25 | $33.25 | 169,769 |
| 2021-10-08 | $33.38 | $34.49 | $33.29 | $34.31 | $34.31 | 206,866 |
| 2021-10-07 | $33.28 | $34.11 | $33.09 | $33.52 | $33.52 | 293,456 |
| 2021-10-06 | $32.90 | $33.36 | $32.10 | $33.06 | $33.06 | 136,966 |
| 2021-10-05 | $33.55 | $33.81 | $32.68 | $33.02 | $33.02 | 173,805 |
| 2021-10-04 | $33.82 | $34.20 | $33.17 | $33.58 | $33.58 | 184,192 |
| 2021-10-01 | $32.68 | $34.18 | $32.56 | $33.82 | $33.82 | 300,932 |
| 2021-09-30 | $32.85 | $33.45 | $32.01 | $32.57 | $32.57 | 319,279 |
| 2021-09-29 | $32.51 | $32.95 | $32.01 | $32.10 | $32.10 | 132,237 |
| 2021-09-28 | $32.74 | $33.06 | $32.16 | $32.33 | $32.33 | 186,076 |
| 2021-09-27 | $32.27 | $33.98 | $32.27 | $32.88 | $32.88 | 464,490 |
| 2021-09-24 | $31.39 | $32.38 | $31.36 | $32.11 | $32.11 | 210,382 |
| 2021-09-23 | $31.11 | $31.68 | $30.92 | $31.54 | $31.54 | 325,587 |
| 2021-09-22 | $30.94 | $31.27 | $30.82 | $31.00 | $31.00 | 239,525 |
| 2021-09-21 | $30.46 | $31.23 | $30.07 | $30.82 | $30.82 | 241,216 |
| 2021-09-20 | $29.58 | $30.65 | $29.41 | $30.31 | $30.31 | 321,905 |
| 2021-09-17 | $29.16 | $30.63 | $28.75 | $30.44 | $30.44 | 820,971 |
| 2021-09-16 | $27.88 | $28.98 | $27.80 | $28.84 | $28.84 | 740,060 |
| 2021-09-15 | $27.04 | $28.01 | $26.71 | $27.95 | $27.95 | 195,826 |
| 2021-09-14 | $27.91 | $27.91 | $26.90 | $27.28 | $27.28 | 177,547 |
| 2021-09-13 | $27.68 | $27.90 | $26.86 | $27.74 | $27.74 | 156,726 |
| 2021-09-10 | $28.41 | $28.41 | $27.35 | $27.42 | $27.42 | 274,488 |
| 2021-09-09 | $28.36 | $29.01 | $27.75 | $28.26 | $28.26 | 436,289 |
| 2021-09-08 | $29.58 | $29.61 | $28.39 | $28.42 | $28.42 | 224,719 |
| 2021-09-07 | $28.94 | $29.65 | $28.81 | $29.58 | $29.58 | 427,237 |
| 2021-09-03 | $29.68 | $29.75 | $28.77 | $29.04 | $29.04 | 281,659 |
| 2021-09-02 | $30.01 | $30.60 | $29.63 | $29.78 | $29.78 | 460,006 |
| 2021-09-01 | $30.27 | $30.27 | $29.42 | $29.87 | $29.87 | 377,330 |
| 2021-08-31 | $29.94 | $30.54 | $29.94 | $30.23 | $30.23 | 468,097 |
| 2021-08-30 | $30.37 | $30.54 | $29.25 | $29.83 | $29.83 | 259,490 |
| 2021-08-27 | $29.20 | $30.42 | $29.20 | $30.23 | $30.23 | 338,238 |
| 2021-08-26 | $29.72 | $30.12 | $29.21 | $29.23 | $29.23 | 202,174 |
| 2021-08-25 | $29.71 | $30.51 | $29.39 | $29.87 | $29.87 | 184,986 |
| 2021-08-24 | $29.22 | $29.80 | $28.69 | $29.68 | $29.68 | 308,474 |
| 2021-08-23 | $29.01 | $29.33 | $28.73 | $29.10 | $29.10 | 154,481 |
| 2021-08-20 | $27.54 | $28.73 | $27.33 | $28.58 | $28.58 | 180,132 |
| 2021-08-19 | $27.55 | $27.95 | $27.07 | $27.61 | $27.61 | 279,821 |
| 2021-08-18 | $28.59 | $29.07 | $28.15 | $28.26 | $28.26 | 179,613 |
| 2021-08-17 | $28.89 | $29.24 | $28.61 | $28.92 | $28.92 | 147,347 |
| 2021-08-16 | $29.32 | $29.69 | $28.98 | $29.25 | $29.25 | 137,735 |
| 2021-08-13 | $30.81 | $30.81 | $29.29 | $29.73 | $29.73 | 234,039 |
| 2021-08-12 | $30.53 | $30.75 | $30.05 | $30.66 | $30.66 | 142,731 |
| 2021-08-11 | $30.47 | $31.05 | $29.92 | $30.69 | $30.69 | 210,163 |
| 2021-08-10 | $29.51 | $30.33 | $29.10 | $30.30 | $30.30 | 216,275 |
| 2021-08-09 | $29.72 | $29.76 | $28.87 | $29.31 | $29.31 | 247,209 |
| 2021-08-06 | $29.68 | $30.04 | $29.18 | $29.62 | $29.62 | 182,911 |
| 2021-08-05 | $27.66 | $29.23 | $27.55 | $29.19 | $29.19 | 318,880 |
| 2021-08-04 | $27.70 | $28.21 | $27.19 | $27.54 | $27.54 | 250,150 |
| 2021-08-03 | $28.48 | $28.50 | $26.97 | $27.81 | $27.81 | 403,288 |
| 2021-08-02 | $29.05 | $30.16 | $28.08 | $28.22 | $28.22 | 363,238 |
| 2021-07-30 | $29.10 | $29.51 | $28.32 | $28.92 | $28.92 | 338,436 |
| 2021-07-29 | $30.21 | $30.77 | $29.24 | $29.31 | $29.31 | 748,522 |
| 2021-07-28 | $31.26 | $32.24 | $29.59 | $29.88 | $29.88 | 1,155,410 |
| 2021-07-27 | $27.07 | $27.14 | $26.24 | $26.60 | $26.60 | 419,899 |
| 2021-07-26 | $26.61 | $27.22 | $26.07 | $27.13 | $27.13 | 280,887 |
| 2021-07-23 | $26.73 | $26.91 | $25.98 | $26.37 | $26.37 | 209,667 |
| 2021-07-22 | $27.47 | $27.47 | $26.46 | $26.59 | $26.59 | 239,606 |
| 2021-07-21 | $27.96 | $28.60 | $27.55 | $27.64 | $27.64 | 287,317 |
| 2021-07-20 | $26.65 | $28.08 | $26.58 | $27.74 | $27.74 | 361,018 |
| 2021-07-19 | $26.42 | $27.11 | $25.60 | $26.55 | $26.55 | 493,778 |
| 2021-07-16 | $28.37 | $28.40 | $27.12 | $27.17 | $27.17 | 424,999 |
| 2021-07-15 | $28.19 | $28.62 | $27.42 | $28.05 | $28.05 | 220,482 |
| 2021-07-14 | $29.04 | $29.14 | $28.25 | $28.29 | $28.29 | 202,972 |
| 2021-07-13 | $30.05 | $30.14 | $28.79 | $28.82 | $28.82 | 209,287 |
| 2021-07-12 | $30.88 | $30.88 | $30.26 | $30.40 | $30.40 | 144,796 |
| 2021-07-09 | $30.01 | $30.96 | $29.71 | $30.95 | $30.95 | 168,635 |
| 2021-07-08 | $29.31 | $30.13 | $28.65 | $29.47 | $29.47 | 298,087 |
| 2021-07-07 | $30.15 | $30.46 | $29.48 | $29.95 | $29.95 | 258,046 |
| 2021-07-06 | $31.14 | $31.14 | $30.09 | $30.35 | $30.35 | 242,531 |
| 2021-07-02 | $31.40 | $31.52 | $30.86 | $31.07 | $31.07 | 274,296 |
| 2021-07-01 | $32.00 | $32.21 | $31.29 | $31.34 | $31.34 | 131,823 |
| 2021-06-30 | $30.86 | $31.91 | $30.57 | $31.83 | $31.83 | 372,260 |
| 2021-06-29 | $31.04 | $31.37 | $30.72 | $30.85 | $30.85 | 143,265 |
| 2021-06-28 | $32.25 | $32.25 | $30.97 | $31.04 | $31.04 | 218,433 |
| 2021-06-25 | $33.57 | $33.62 | $32.31 | $32.32 | $32.32 | 402,293 |
| 2021-06-24 | $32.42 | $33.52 | $32.17 | $33.47 | $33.47 | 375,940 |
| 2021-06-23 | $31.40 | $32.56 | $31.10 | $32.12 | $32.12 | 252,217 |
| 2021-06-22 | $31.27 | $31.42 | $29.75 | $31.37 | $31.37 | 479,207 |
| 2021-06-21 | $31.12 | $31.60 | $30.90 | $31.41 | $31.41 | 292,902 |
| 2021-06-18 | $31.25 | $31.57 | $30.25 | $30.98 | $30.98 | 479,373 |
| 2021-06-17 | $32.10 | $32.71 | $31.49 | $31.85 | $31.85 | 285,057 |
| 2021-06-16 | $32.55 | $32.70 | $31.67 | $31.91 | $31.91 | 145,724 |
| 2021-06-15 | $31.80 | $32.84 | $31.58 | $32.55 | $32.55 | 240,841 |
| 2021-06-14 | $32.76 | $32.95 | $31.77 | $31.88 | $31.88 | 181,871 |
| 2021-06-11 | $32.44 | $32.88 | $32.42 | $32.72 | $32.72 | 176,712 |
| 2021-06-10 | $33.10 | $33.10 | $32.10 | $32.25 | $32.25 | 194,575 |
| 2021-06-09 | $33.54 | $33.81 | $32.71 | $32.88 | $32.88 | 296,356 |
| 2021-06-08 | $32.66 | $33.91 | $32.65 | $33.70 | $33.70 | 250,928 |
| 2021-06-07 | $30.94 | $32.56 | $30.74 | $32.48 | $32.48 | 295,264 |
| 2021-06-04 | $30.70 | $31.15 | $30.36 | $30.82 | $30.82 | 266,382 |
| 2021-06-03 | $31.63 | $31.63 | $30.53 | $30.90 | $30.90 | 223,161 |
| 2021-06-02 | $31.35 | $32.00 | $30.41 | $31.85 | $31.85 | 383,252 |
| 2021-06-01 | $30.88 | $31.35 | $30.56 | $31.13 | $31.13 | 368,187 |
| 2021-05-28 | $30.80 | $31.18 | $30.31 | $30.76 | $30.76 | 259,960 |
| 2021-05-27 | $31.66 | $31.92 | $30.46 | $30.60 | $30.60 | 610,123 |
| 2021-05-26 | $30.78 | $31.64 | $30.43 | $31.36 | $31.36 | 225,743 |
| 2021-05-25 | $30.99 | $31.39 | $30.46 | $30.73 | $30.73 | 279,589 |
| 2021-05-24 | $31.54 | $31.55 | $30.63 | $31.01 | $31.01 | 226,644 |
| 2021-05-21 | $30.76 | $31.34 | $30.21 | $31.22 | $31.22 | 299,038 |
| 2021-05-20 | $30.01 | $30.45 | $29.48 | $30.44 | $30.44 | 288,675 |
| 2021-05-19 | $30.21 | $30.21 | $29.53 | $29.91 | $29.91 | 332,343 |
| 2021-05-18 | $31.03 | $31.46 | $30.41 | $30.64 | $30.64 | 273,302 |
| 2021-05-17 | $31.02 | $31.40 | $30.31 | $30.94 | $30.94 | 160,986 |
| 2021-05-14 | $30.79 | $31.47 | $30.47 | $31.36 | $31.36 | 267,868 |
| 2021-05-13 | $29.63 | $31.04 | $29.54 | $30.51 | $30.51 | 337,490 |
| 2021-05-12 | $30.15 | $30.95 | $29.41 | $29.59 | $29.59 | 442,636 |
| 2021-05-11 | $30.71 | $31.27 | $29.69 | $30.48 | $30.48 | 442,594 |
| 2021-05-10 | $32.06 | $32.27 | $31.33 | $31.68 | $31.68 | 395,845 |
| 2021-05-07 | $31.57 | $32.50 | $31.12 | $32.20 | $32.20 | 330,866 |
| 2021-05-06 | $31.66 | $31.92 | $30.96 | $31.57 | $31.57 | 354,772 |
| 2021-05-05 | $31.77 | $31.92 | $31.11 | $31.62 | $31.62 | 350,363 |
| 2021-05-04 | $31.23 | $31.58 | $30.25 | $31.54 | $31.54 | 332,829 |
| 2021-05-03 | $32.68 | $32.72 | $31.41 | $31.51 | $31.51 | 406,747 |
| 2021-04-30 | $31.64 | $32.70 | $31.64 | $32.23 | $32.23 | 423,741 |
| 2021-04-29 | $33.00 | $33.38 | $30.86 | $32.34 | $32.34 | 815,752 |
| 2021-04-28 | $35.33 | $35.51 | $31.68 | $32.69 | $32.69 | 1,313,577 |
| 2021-04-27 | $34.65 | $35.40 | $34.65 | $35.20 | $35.20 | 523,904 |
| 2021-04-26 | $34.78 | $35.57 | $34.39 | $34.66 | $34.66 | 279,606 |
| 2021-04-23 | $34.47 | $35.41 | $34.10 | $34.74 | $34.74 | 294,921 |
| 2021-04-22 | $34.41 | $35.12 | $34.06 | $34.34 | $34.34 | 398,663 |
| 2021-04-21 | $31.85 | $34.48 | $31.47 | $34.47 | $34.47 | 548,137 |
| 2021-04-20 | $33.33 | $33.38 | $30.81 | $31.47 | $31.47 | 397,913 |
| 2021-04-19 | $33.73 | $33.73 | $32.81 | $32.98 | $32.98 | 297,661 |
| 2021-04-16 | $34.23 | $34.43 | $33.30 | $33.90 | $33.90 | 225,771 |
| 2021-04-15 | $33.02 | $34.09 | $32.64 | $34.01 | $34.01 | 247,135 |
| 2021-04-14 | $32.98 | $33.99 | $32.71 | $32.78 | $32.78 | 178,023 |
| 2021-04-13 | $32.70 | $32.99 | $31.74 | $32.82 | $32.82 | 470,109 |
| 2021-04-12 | $32.11 | $33.11 | $31.56 | $32.84 | $32.84 | 292,791 |
| 2021-04-09 | $31.50 | $32.17 | $31.47 | $31.96 | $31.96 | 190,832 |
| 2021-04-08 | $31.57 | $31.97 | $31.02 | $31.67 | $31.67 | 326,073 |
| 2021-04-07 | $32.09 | $32.50 | $31.40 | $31.53 | $31.53 | 186,359 |
| 2021-04-06 | $31.86 | $32.93 | $31.83 | $32.00 | $32.00 | 337,205 |
| 2021-04-05 | $31.99 | $32.18 | $30.92 | $31.63 | $31.63 | 352,640 |
| 2021-04-01 | $30.61 | $31.58 | $30.49 | $31.26 | $31.26 | 336,962 |
| 2021-03-31 | $29.86 | $31.08 | $29.60 | $30.46 | $30.46 | 434,610 |
| 2021-03-30 | $29.00 | $30.09 | $28.61 | $29.89 | $29.89 | 347,443 |
| 2021-03-29 | $29.95 | $30.88 | $28.79 | $28.99 | $28.99 | 422,698 |
| 2021-03-26 | $30.27 | $31.06 | $29.68 | $30.25 | $30.25 | 426,344 |
| 2021-03-25 | $27.94 | $30.19 | $27.28 | $29.98 | $29.98 | 442,600 |
| 2021-03-24 | $29.54 | $30.62 | $28.52 | $28.54 | $28.54 | 526,868 |
| 2021-03-23 | $29.86 | $30.00 | $28.38 | $29.06 | $29.06 | 494,555 |
| 2021-03-22 | $31.12 | $32.08 | $30.07 | $30.13 | $30.13 | 289,755 |
| 2021-03-19 | $30.85 | $31.52 | $29.83 | $31.35 | $31.35 | 619,132 |
| 2021-03-18 | $31.74 | $32.27 | $30.28 | $30.98 | $30.98 | 437,470 |
| 2021-03-17 | $32.23 | $32.24 | $31.20 | $31.96 | $31.96 | 245,403 |
| 2021-03-16 | $33.33 | $33.33 | $31.76 | $31.87 | $31.87 | 330,729 |
| 2021-03-15 | $34.00 | $34.48 | $33.21 | $33.48 | $33.48 | 466,769 |
| 2021-03-12 | $33.48 | $34.48 | $32.96 | $34.36 | $34.36 | 283,435 |
| 2021-03-11 | $33.28 | $33.55 | $32.26 | $33.43 | $33.43 | 300,607 |
| 2021-03-10 | $32.59 | $33.77 | $32.32 | $33.08 | $33.08 | 299,506 |
| 2021-03-09 | $32.70 | $33.14 | $31.51 | $32.30 | $32.30 | 398,453 |
| 2021-03-08 | $31.78 | $32.81 | $31.40 | $32.16 | $32.16 | 317,932 |
| 2021-03-05 | $32.41 | $32.80 | $30.14 | $31.77 | $31.77 | 507,318 |
| 2021-03-04 | $32.80 | $33.36 | $30.73 | $31.97 | $31.97 | 427,361 |
| 2021-03-03 | $32.01 | $33.82 | $32.01 | $32.69 | $32.69 | 482,022 |
| 2021-03-02 | $31.72 | $32.51 | $31.70 | $31.81 | $31.81 | 302,945 |
| 2021-03-01 | $32.43 | $32.68 | $31.70 | $31.99 | $31.99 | 399,347 |
| 2021-02-26 | $30.79 | $32.18 | $30.18 | $31.14 | $31.14 | 440,852 |
| 2021-02-25 | $32.42 | $32.89 | $30.46 | $30.62 | $30.62 | 677,190 |
| 2021-02-24 | $31.98 | $33.60 | $31.80 | $33.41 | $33.41 | 440,841 |
| 2021-02-23 | $31.01 | $32.34 | $29.79 | $32.00 | $32.00 | 321,018 |
| 2021-02-22 | $30.63 | $32.37 | $30.02 | $31.36 | $31.36 | 547,443 |
| 2021-02-19 | $29.72 | $31.19 | $29.72 | $30.65 | $30.65 | 412,140 |
| 2021-02-18 | $28.90 | $30.19 | $28.66 | $29.51 | $29.51 | 319,332 |
| 2021-02-17 | $29.40 | $29.60 | $28.35 | $29.46 | $29.46 | 432,687 |
| 2021-02-16 | $30.96 | $30.96 | $29.40 | $29.78 | $29.78 | 389,631 |
| 2021-02-12 | $29.44 | $30.40 | $29.06 | $30.31 | $30.31 | 519,449 |
| 2021-02-11 | $30.15 | $30.68 | $29.16 | $29.66 | $29.66 | 612,092 |
| 2021-02-10 | $30.00 | $31.02 | $28.86 | $29.47 | $29.47 | 782,109 |
| 2021-02-09 | $30.85 | $31.00 | $29.82 | $30.33 | $30.33 | 552,330 |
| 2021-02-08 | $31.41 | $31.97 | $30.66 | $30.97 | $30.97 | 359,391 |
| 2021-02-05 | $31.00 | $31.51 | $30.10 | $31.21 | $31.21 | 314,815 |
| 2021-02-04 | $29.88 | $30.90 | $29.40 | $30.73 | $30.73 | 309,353 |
| 2021-02-03 | $28.11 | $29.87 | $27.88 | $29.67 | $29.67 | 505,252 |
| 2021-02-02 | $27.64 | $27.96 | $26.73 | $27.83 | $27.83 | 628,421 |
| 2021-02-01 | $27.34 | $27.71 | $26.66 | $27.05 | $27.05 | 422,349 |
| 2021-01-29 | $29.98 | $29.98 | $26.63 | $27.29 | $27.29 | 756,258 |
| 2021-01-28 | $28.75 | $30.39 | $28.75 | $30.07 | $30.07 | 565,498 |
| 2021-01-27 | $28.19 | $30.96 | $27.53 | $28.94 | $28.94 | 873,148 |
| 2021-01-26 | $29.71 | $30.39 | $29.20 | $29.27 | $29.27 | 521,069 |
| 2021-01-25 | $28.22 | $29.33 | $27.74 | $29.14 | $29.14 | 684,745 |
| 2021-01-22 | $28.11 | $28.68 | $27.64 | $28.62 | $28.62 | 558,600 |
| 2021-01-21 | $27.30 | $28.64 | $27.09 | $28.54 | $28.54 | 487,518 |
| 2021-01-20 | $26.43 | $27.61 | $25.93 | $27.58 | $27.58 | 472,260 |
| 2021-01-19 | $26.80 | $27.16 | $25.88 | $26.19 | $26.19 | 478,693 |
| 2021-01-15 | $26.91 | $27.35 | $26.16 | $26.39 | $26.39 | 372,964 |
| 2021-01-14 | $26.15 | $27.37 | $26.15 | $27.12 | $27.12 | 539,350 |
| 2021-01-13 | $26.18 | $26.72 | $25.77 | $26.24 | $26.24 | 224,962 |
| 2021-01-12 | $24.92 | $26.68 | $24.92 | $26.13 | $26.13 | 468,386 |
| 2021-01-11 | $24.97 | $25.86 | $24.50 | $24.87 | $24.87 | 337,937 |
| 2021-01-08 | $25.40 | $25.45 | $24.20 | $25.41 | $25.41 | 513,398 |
| 2021-01-07 | $26.13 | $26.74 | $25.22 | $25.35 | $25.35 | 563,998 |
| 2021-01-06 | $25.85 | $26.71 | $25.62 | $26.12 | $26.12 | 567,188 |
| 2021-01-05 | $24.89 | $25.96 | $24.72 | $25.57 | $25.57 | 571,261 |
| 2021-01-04 | $25.91 | $25.91 | $23.84 | $24.94 | $24.94 | 501,589 |
| 2020-12-31 | $25.50 | $26.12 | $25.14 | $25.69 | $25.69 | 363,539 |
| 2020-12-30 | $24.78 | $25.89 | $24.40 | $25.55 | $25.55 | 405,728 |
| 2020-12-29 | $24.41 | $24.80 | $23.80 | $24.67 | $24.67 | 342,121 |
| 2020-12-28 | $24.69 | $24.92 | $23.98 | $24.45 | $24.45 | 432,555 |
| 2020-12-24 | $25.07 | $25.31 | $23.68 | $23.89 | $23.89 | 505,929 |
| 2020-12-23 | $24.65 | $25.40 | $24.50 | $25.08 | $25.08 | 361,462 |
| 2020-12-22 | $24.29 | $24.82 | $23.42 | $24.50 | $24.50 | 414,624 |
| 2020-12-21 | $23.04 | $24.39 | $23.04 | $24.10 | $24.10 | 617,978 |
| 2020-12-18 | $24.42 | $25.25 | $24.37 | $24.59 | $24.59 | 925,165 |
| 2020-12-17 | $24.00 | $24.65 | $23.81 | $24.39 | $24.39 | 449,684 |
| 2020-12-16 | $23.77 | $24.25 | $23.17 | $23.85 | $23.85 | 471,571 |
| 2020-12-15 | $23.62 | $24.01 | $21.82 | $23.78 | $23.78 | 1,071,994 |
| 2020-12-14 | $24.20 | $24.48 | $22.99 | $23.30 | $23.30 | 676,096 |
| 2020-12-11 | $25.42 | $25.62 | $23.27 | $23.40 | $23.40 | 998,936 |
| 2020-12-10 | $25.81 | $26.54 | $25.52 | $25.72 | $25.72 | 505,232 |
| 2020-12-09 | $25.39 | $26.30 | $25.14 | $26.08 | $26.08 | 593,593 |
| 2020-12-08 | $24.13 | $25.39 | $24.02 | $25.16 | $25.16 | 425,208 |
| 2020-12-07 | $26.30 | $26.41 | $24.24 | $24.34 | $24.34 | 805,136 |
| 2020-12-04 | $25.12 | $26.21 | $24.84 | $26.16 | $26.16 | 540,887 |
| 2020-12-03 | $24.38 | $25.46 | $24.09 | $24.88 | $24.88 | 647,986 |
| 2020-12-02 | $23.43 | $24.43 | $23.05 | $24.31 | $24.31 | 497,243 |
| 2020-12-01 | $23.54 | $24.32 | $22.68 | $23.65 | $23.65 | 775,440 |
| 2020-11-30 | $22.64 | $23.29 | $22.08 | $23.05 | $23.05 | 638,052 |
| 2020-11-27 | $23.10 | $23.66 | $22.40 | $22.69 | $22.69 | 374,322 |
| 2020-11-25 | $22.69 | $23.22 | $22.04 | $22.83 | $22.83 | 422,219 |
| 2020-11-24 | $21.43 | $23.42 | $21.31 | $23.15 | $23.15 | 1,049,146 |
| 2020-11-23 | $19.87 | $20.50 | $19.64 | $20.47 | $20.47 | 760,077 |
| 2020-11-20 | $19.51 | $19.83 | $19.22 | $19.33 | $19.33 | 514,315 |
| 2020-11-19 | $19.68 | $20.11 | $19.22 | $20.07 | $20.07 | 346,756 |
| 2020-11-18 | $21.05 | $21.19 | $19.72 | $19.77 | $19.77 | 787,971 |
| 2020-11-17 | $19.78 | $21.08 | $19.54 | $20.80 | $20.80 | 644,656 |
| 2020-11-16 | $21.21 | $21.26 | $19.78 | $20.32 | $20.32 | 1,134,107 |
| 2020-11-13 | $19.11 | $19.57 | $18.34 | $19.45 | $19.45 | 880,790 |
| 2020-11-12 | $18.07 | $19.25 | $18.04 | $18.56 | $18.56 | 999,926 |
| 2020-11-11 | $21.54 | $21.64 | $18.65 | $18.89 | $18.89 | 1,876,541 |
| 2020-11-10 | $20.29 | $22.02 | $20.05 | $21.90 | $21.90 | 2,655,939 |
| 2020-11-09 | $17.13 | $20.25 | $17.00 | $20.06 | $20.06 | 4,490,050 |
| 2020-11-06 | $13.69 | $14.17 | $13.47 | $14.06 | $14.06 | 552,289 |
| 2020-11-05 | $13.20 | $13.77 | $13.20 | $13.73 | $13.73 | 609,338 |
| 2020-11-04 | $13.60 | $13.60 | $12.91 | $13.02 | $13.02 | 513,904 |
| 2020-11-03 | $13.80 | $13.90 | $13.28 | $13.52 | $13.52 | 542,539 |
| 2020-11-02 | $13.80 | $13.98 | $13.31 | $13.42 | $13.42 | 995,782 |
| 2020-10-30 | $13.41 | $13.62 | $12.96 | $13.52 | $13.52 | 898,257 |
| 2020-10-29 | $13.03 | $13.82 | $13.02 | $13.52 | $13.52 | 893,256 |
| 2020-10-28 | $14.11 | $14.19 | $12.35 | $12.99 | $12.99 | 2,738,697 |
| 2020-10-27 | $15.56 | $15.85 | $14.86 | $15.57 | $15.57 | 775,517 |
| 2020-10-26 | $16.43 | $16.43 | $15.23 | $15.54 | $15.54 | 832,771 |
| 2020-10-23 | $16.62 | $16.93 | $16.13 | $16.88 | $16.88 | 522,252 |
| 2020-10-22 | $15.77 | $16.52 | $15.63 | $16.51 | $16.51 | 566,402 |
| 2020-10-21 | $15.85 | $16.05 | $15.51 | $15.74 | $15.74 | 273,892 |
| 2020-10-20 | $16.52 | $16.63 | $15.72 | $15.85 | $15.85 | 546,925 |
| 2020-10-19 | $15.85 | $16.80 | $15.75 | $16.22 | $16.22 | 723,658 |
| 2020-10-16 | $15.80 | $16.11 | $15.68 | $15.78 | $15.78 | 415,650 |
| 2020-10-15 | $15.34 | $16.03 | $15.26 | $16.01 | $16.01 | 291,656 |
| 2020-10-14 | $15.58 | $16.44 | $15.58 | $15.73 | $15.73 | 465,318 |
| 2020-10-13 | $15.49 | $15.82 | $15.26 | $15.56 | $15.56 | 408,928 |
| 2020-10-12 | $15.71 | $15.91 | $15.28 | $15.75 | $15.75 | 385,849 |
| 2020-10-09 | $15.69 | $15.87 | $15.17 | $15.75 | $15.75 | 848,943 |
| 2020-10-08 | $15.08 | $15.67 | $15.01 | $15.65 | $15.65 | 756,137 |
| 2020-10-07 | $15.19 | $15.27 | $14.40 | $14.86 | $14.86 | 775,340 |
| 2020-10-06 | $14.95 | $15.58 | $14.85 | $14.94 | $14.94 | 613,236 |
| 2020-10-05 | $15.80 | $15.95 | $14.78 | $14.80 | $14.80 | 1,059,752 |
| 2020-10-02 | $14.37 | $15.64 | $14.30 | $15.60 | $15.60 | 749,102 |
| 2020-10-01 | $14.80 | $15.62 | $14.73 | $15.39 | $15.39 | 895,654 |
| 2020-09-30 | $14.16 | $14.89 | $14.16 | $14.54 | $14.54 | 854,361 |
| 2020-09-29 | $14.25 | $14.49 | $13.59 | $14.11 | $14.11 | 692,248 |
| 2020-09-28 | $14.32 | $14.75 | $14.17 | $14.36 | $14.36 | 548,057 |
| 2020-09-25 | $13.69 | $14.03 | $13.56 | $13.99 | $13.99 | 546,135 |
| 2020-09-24 | $13.90 | $14.31 | $13.46 | $13.75 | $13.75 | 515,893 |
| 2020-09-23 | $14.77 | $15.14 | $13.91 | $13.98 | $13.98 | 731,583 |
| 2020-09-22 | $14.88 | $15.50 | $14.61 | $14.76 | $14.76 | 664,594 |
| 2020-09-21 | $16.63 | $16.68 | $14.57 | $14.58 | $14.58 | 1,597,241 |
| 2020-09-18 | $17.60 | $17.86 | $16.72 | $16.99 | $16.99 | 1,612,918 |
| 2020-09-17 | $17.62 | $18.17 | $17.38 | $17.60 | $17.60 | 698,808 |
| 2020-09-16 | $17.82 | $18.84 | $17.71 | $18.11 | $18.11 | 1,452,089 |
| 2020-09-15 | $17.16 | $18.20 | $17.10 | $17.78 | $17.78 | 1,427,589 |
| 2020-09-14 | $16.87 | $17.20 | $16.43 | $17.11 | $17.11 | 793,685 |
| 2020-09-11 | $17.41 | $17.42 | $16.20 | $16.60 | $16.60 | 1,076,602 |
| 2020-09-10 | $17.13 | $17.96 | $17.00 | $17.38 | $17.38 | 1,250,515 |
| 2020-09-09 | $15.83 | $17.13 | $15.24 | $16.87 | $16.87 | 1,742,531 |
| 2020-09-08 | $16.01 | $16.34 | $15.44 | $15.67 | $15.67 | 735,475 |
| 2020-09-04 | $15.60 | $16.46 | $15.60 | $16.35 | $16.35 | 1,101,408 |
| 2020-09-03 | $15.81 | $16.64 | $15.28 | $15.44 | $15.44 | 755,167 |
| 2020-09-02 | $15.54 | $15.87 | $15.15 | $15.79 | $15.79 | 622,948 |
| 2020-09-01 | $14.60 | $15.58 | $14.52 | $15.46 | $15.46 | 761,879 |
| 2020-08-31 | $16.70 | $16.70 | $14.75 | $14.81 | $14.81 | 1,386,650 |
| 2020-08-28 | $15.44 | $16.81 | $15.43 | $16.76 | $16.76 | 1,143,936 |
| 2020-08-27 | $14.59 | $15.67 | $14.59 | $15.36 | $15.36 | 1,253,125 |
| 2020-08-26 | $14.63 | $14.83 | $14.15 | $14.46 | $14.46 | 556,121 |
| 2020-08-25 | $14.98 | $15.06 | $14.29 | $14.71 | $14.71 | 656,217 |
| 2020-08-24 | $14.21 | $14.88 | $13.95 | $14.86 | $14.86 | 692,424 |
| 2020-08-21 | $14.28 | $14.43 | $13.89 | $13.98 | $13.98 | 444,617 |
| 2020-08-20 | $13.95 | $14.48 | $13.80 | $14.37 | $14.37 | 296,470 |
| 2020-08-19 | $14.64 | $14.79 | $14.14 | $14.23 | $14.23 | 442,716 |
| 2020-08-18 | $14.47 | $14.78 | $14.11 | $14.58 | $14.58 | 426,644 |
| 2020-08-17 | $15.21 | $15.30 | $14.36 | $14.45 | $14.45 | 1,219,556 |
| 2020-08-14 | $14.76 | $15.41 | $14.64 | $15.21 | $15.21 | 769,159 |
| 2020-08-13 | $14.22 | $15.01 | $14.00 | $14.97 | $14.97 | 992,830 |
| 2020-08-12 | $15.26 | $15.35 | $14.21 | $14.37 | $14.37 | 1,364,771 |
| 2020-08-11 | $15.03 | $15.54 | $14.74 | $14.97 | $14.97 | 1,682,515 |
| 2020-08-10 | $13.77 | $14.63 | $13.77 | $14.45 | $14.45 | 1,588,459 |
| 2020-08-07 | $12.99 | $13.66 | $12.78 | $13.59 | $13.59 | 1,042,732 |
| 2020-08-06 | $12.75 | $13.47 | $12.69 | $13.07 | $13.07 | 1,058,404 |
| 2020-08-05 | $12.79 | $12.96 | $12.24 | $12.92 | $12.92 | 1,119,202 |
| 2020-08-04 | $11.50 | $12.75 | $11.46 | $12.47 | $12.47 | 1,205,485 |
| 2020-08-03 | $11.47 | $11.72 | $11.06 | $11.47 | $11.47 | 880,147 |
| 2020-07-31 | $12.41 | $12.60 | $11.20 | $11.53 | $11.53 | 2,325,772 |
| 2020-07-30 | $12.10 | $12.73 | $11.95 | $12.53 | $12.53 | 1,242,540 |
| 2020-07-29 | $12.22 | $13.04 | $11.21 | $12.93 | $12.93 | 1,623,984 |
| 2020-07-28 | $12.02 | $12.27 | $11.92 | $12.00 | $12.00 | 957,020 |
| 2020-07-27 | $12.61 | $12.67 | $11.80 | $12.01 | $12.01 | 680,091 |
| 2020-07-24 | $12.55 | $12.79 | $12.35 | $12.62 | $12.62 | 538,345 |
| 2020-07-23 | $12.76 | $12.81 | $12.33 | $12.59 | $12.59 | 779,061 |
| 2020-07-22 | $12.77 | $13.16 | $12.62 | $12.80 | $12.80 | 598,422 |
| 2020-07-21 | $12.41 | $13.06 | $12.33 | $12.82 | $12.82 | 1,188,547 |
| 2020-07-20 | $12.66 | $13.17 | $12.14 | $12.15 | $12.15 | 980,203 |
| 2020-07-17 | $13.21 | $13.39 | $12.67 | $12.80 | $12.80 | 754,269 |
| 2020-07-16 | $13.20 | $13.72 | $12.75 | $13.16 | $13.16 | 649,440 |
| 2020-07-15 | $13.02 | $13.57 | $12.84 | $13.41 | $13.41 | 1,252,669 |
| 2020-07-14 | $12.37 | $12.78 | $12.14 | $12.49 | $12.49 | 694,269 |
| 2020-07-13 | $12.88 | $13.11 | $12.13 | $12.42 | $12.42 | 927,784 |
| 2020-07-10 | $11.96 | $12.66 | $11.59 | $12.58 | $12.58 | 745,675 |
| 2020-07-09 | $13.00 | $13.05 | $11.87 | $12.03 | $12.03 | 955,542 |
| 2020-07-08 | $13.04 | $13.44 | $12.47 | $12.85 | $12.85 | 1,457,357 |
| 2020-07-07 | $13.68 | $13.75 | $12.97 | $13.08 | $13.08 | 863,079 |
| 2020-07-06 | $14.18 | $14.39 | $13.58 | $13.82 | $13.82 | 785,397 |
| 2020-07-02 | $14.10 | $14.33 | $13.47 | $13.61 | $13.61 | 704,057 |
| 2020-07-01 | $13.54 | $14.60 | $13.36 | $13.56 | $13.56 | 1,222,611 |
| 2020-06-30 | $13.65 | $14.00 | $13.32 | $13.58 | $13.58 | 749,000 |
| 2020-06-29 | $12.94 | $14.10 | $12.62 | $13.84 | $13.84 | 812,658 |
| 2020-06-26 | $13.85 | $13.85 | $12.37 | $12.71 | $12.71 | 1,976,839 |
| 2020-06-25 | $13.60 | $14.63 | $13.60 | $13.99 | $13.99 | 927,184 |
| 2020-06-24 | $15.26 | $15.48 | $13.93 | $14.03 | $14.03 | 1,363,619 |
| 2020-06-23 | $15.16 | $15.88 | $15.05 | $15.81 | $15.81 | 1,424,361 |
| 2020-06-22 | $15.03 | $15.12 | $14.40 | $14.81 | $14.81 | 834,497 |
| 2020-06-19 | $16.22 | $16.47 | $15.10 | $15.17 | $15.17 | 2,122,054 |
| 2020-06-18 | $15.22 | $16.05 | $15.20 | $15.92 | $15.92 | 541,929 |
| 2020-06-17 | $16.29 | $16.45 | $15.52 | $15.58 | $15.58 | 796,822 |
| 2020-06-16 | $17.39 | $17.43 | $15.85 | $16.35 | $16.35 | 1,196,246 |
| 2020-06-15 | $15.05 | $16.45 | $14.79 | $16.14 | $16.14 | 1,195,713 |
| 2020-06-12 | $16.42 | $16.58 | $15.37 | $16.08 | $16.08 | 1,365,820 |
| 2020-06-11 | $15.40 | $16.55 | $14.58 | $14.81 | $14.81 | 1,601,887 |
| 2020-06-10 | $18.19 | $18.41 | $16.91 | $17.01 | $17.01 | 1,310,890 |
| 2020-06-09 | $19.38 | $19.65 | $18.19 | $18.70 | $18.70 | 1,393,220 |
| 2020-06-08 | $20.00 | $20.67 | $19.41 | $20.04 | $20.04 | 1,851,234 |
| 2020-06-05 | $18.96 | $19.97 | $18.08 | $18.57 | $18.57 | 2,389,723 |
| 2020-06-04 | $16.75 | $17.59 | $16.27 | $17.24 | $17.24 | 1,618,524 |
| 2020-06-03 | $15.77 | $17.04 | $15.75 | $16.81 | $16.81 | 2,606,443 |
| 2020-06-02 | $15.86 | $16.15 | $15.23 | $15.42 | $15.42 | 1,091,395 |
| 2020-06-01 | $14.89 | $15.96 | $14.67 | $15.80 | $15.80 | 1,374,599 |
| 2020-05-29 | $14.98 | $15.22 | $14.20 | $14.80 | $14.80 | 1,262,713 |
| 2020-05-28 | $16.28 | $16.42 | $14.97 | $15.00 | $15.00 | 1,309,263 |
| 2020-05-27 | $15.92 | $16.73 | $14.57 | $16.22 | $16.22 | 2,664,010 |
| 2020-05-26 | $14.94 | $15.72 | $14.39 | $15.35 | $15.35 | 1,742,564 |
| 2020-05-22 | $14.53 | $14.57 | $13.86 | $14.38 | $14.38 | 898,770 |
| 2020-05-21 | $14.75 | $15.09 | $13.82 | $14.40 | $14.40 | 1,645,337 |
| 2020-05-20 | $14.89 | $15.75 | $14.51 | $14.89 | $14.89 | 2,236,952 |
| 2020-05-19 | $14.72 | $15.48 | $13.87 | $14.09 | $14.09 | 2,412,504 |
| 2020-05-18 | $13.79 | $14.88 | $13.41 | $14.70 | $14.70 | 2,172,430 |
| 2020-05-15 | $12.12 | $13.25 | $12.02 | $12.91 | $12.91 | 1,182,623 |
| 2020-05-14 | $11.93 | $12.68 | $11.37 | $12.31 | $12.31 | 1,384,945 |
| 2020-05-13 | $13.65 | $13.88 | $12.16 | $12.41 | $12.41 | 1,750,148 |
| 2020-05-12 | $13.27 | $14.20 | $13.13 | $13.65 | $13.65 | 3,286,846 |
| 2020-05-11 | $13.20 | $15.11 | $13.06 | $14.62 | $14.62 | 2,226,421 |
| 2020-05-08 | $13.28 | $13.68 | $12.87 | $13.64 | $13.64 | 987,366 |
| 2020-05-07 | $11.43 | $13.28 | $11.20 | $12.92 | $12.92 | 1,625,256 |
| 2020-05-06 | $11.95 | $12.00 | $11.21 | $11.44 | $11.44 | 745,099 |
| 2020-05-05 | $12.88 | $13.04 | $11.57 | $11.67 | $11.67 | 1,316,470 |
| 2020-05-04 | $12.04 | $13.16 | $11.81 | $12.50 | $12.50 | 985,944 |
| 2020-05-01 | $13.30 | $13.71 | $12.05 | $12.66 | $12.66 | 1,185,974 |
| 2020-04-30 | $14.44 | $15.44 | $13.25 | $14.08 | $14.08 | 1,465,842 |
| 2020-04-29 | $12.89 | $15.67 | $12.82 | $15.23 | $15.23 | 3,431,304 |
| 2020-04-28 | $12.71 | $12.88 | $11.86 | $12.22 | $12.22 | 1,035,983 |
| 2020-04-27 | $11.45 | $12.37 | $11.00 | $12.19 | $12.19 | 1,211,637 |
| 2020-04-24 | $11.00 | $11.44 | $10.54 | $11.03 | $11.03 | 874,302 |
| 2020-04-23 | $12.22 | $12.50 | $10.80 | $10.97 | $10.97 | 1,383,370 |
| 2020-04-22 | $12.42 | $12.56 | $12.05 | $12.53 | $12.53 | 620,042 |
| 2020-04-21 | $11.50 | $12.24 | $11.50 | $12.05 | $12.05 | 956,781 |
| 2020-04-20 | $12.15 | $12.34 | $11.70 | $11.94 | $11.94 | 650,248 |
| 2020-04-17 | $13.00 | $13.38 | $12.18 | $12.33 | $12.33 | 1,210,418 |
| 2020-04-16 | $12.39 | $12.58 | $11.63 | $11.97 | $11.97 | 798,341 |
| 2020-04-15 | $12.00 | $12.74 | $11.71 | $12.43 | $12.43 | 1,280,507 |
| 2020-04-14 | $12.54 | $13.28 | $12.14 | $12.77 | $12.77 | 1,572,108 |
| 2020-04-13 | $14.23 | $14.23 | $11.61 | $12.07 | $12.07 | 1,816,997 |
| 2020-04-09 | $13.45 | $13.98 | $12.67 | $12.85 | $12.85 | 2,145,667 |
| 2020-04-08 | $11.39 | $13.31 | $11.19 | $11.99 | $11.99 | 2,183,803 |
| 2020-04-07 | $11.36 | $12.48 | $10.56 | $10.95 | $10.95 | 2,043,833 |
| 2020-04-06 | $9.62 | $10.49 | $9.10 | $10.40 | $10.40 | 983,768 |
| 2020-04-03 | $9.15 | $9.24 | $8.04 | $8.46 | $8.46 | 973,185 |
| 2020-04-02 | $9.24 | $9.86 | $8.86 | $9.08 | $9.08 | 881,688 |
| 2020-04-01 | $9.30 | $9.54 | $8.69 | $9.24 | $9.24 | 1,014,602 |
| 2020-03-31 | $9.27 | $10.45 | $9.25 | $10.07 | $10.07 | 1,339,769 |
| 2020-03-30 | $10.42 | $10.59 | $8.25 | $9.31 | $9.31 | 1,613,167 |
| 2020-03-27 | $11.03 | $11.49 | $10.21 | $10.71 | $10.71 | 1,640,772 |
| 2020-03-26 | $11.01 | $13.47 | $10.60 | $12.25 | $12.25 | 2,926,924 |
| 2020-03-25 | $12.50 | $12.84 | $9.40 | $11.56 | $11.56 | 4,552,813 |
| 2020-03-24 | $8.11 | $10.62 | $7.80 | $10.43 | $10.43 | 4,151,483 |
| 2020-03-23 | $5.77 | $6.89 | $5.50 | $6.72 | $6.72 | 3,464,794 |
| 2020-03-20 | $5.89 | $6.20 | $4.96 | $5.54 | $5.54 | 3,652,439 |
| 2020-03-19 | $6.99 | $7.41 | $4.00 | $4.85 | $4.85 | 6,482,483 |
| 2020-03-18 | $7.00 | $7.26 | $3.55 | $3.60 | $3.60 | 2,699,689 |
| 2020-03-17 | $10.27 | $10.72 | $7.00 | $7.67 | $7.67 | 1,840,601 |
| 2020-03-16 | $15.19 | $16.29 | $9.67 | $9.93 | $9.93 | 1,148,747 |
| 2020-03-13 | $18.35 | $18.85 | $16.65 | $17.48 | $17.48 | 407,304 |
| 2020-03-12 | $19.68 | $19.81 | $16.45 | $16.95 | $16.95 | 502,176 |
| 2020-03-11 | $23.25 | $24.29 | $20.88 | $20.96 | $20.96 | 463,952 |
| 2020-03-10 | $23.31 | $24.28 | $21.69 | $24.08 | $24.08 | 697,152 |
| 2020-03-09 | $24.65 | $24.65 | $22.15 | $22.46 | $22.46 | 676,914 |
| 2020-03-06 | $26.27 | $26.94 | $25.10 | $26.22 | $26.22 | 482,420 |
| 2020-03-05 | $29.29 | $29.51 | $26.97 | $27.03 | $27.03 | 387,451 |
| 2020-03-04 | $30.32 | $30.32 | $29.04 | $29.86 | $29.86 | 158,812 |
| 2020-03-03 | $30.94 | $31.34 | $29.42 | $30.01 | $30.01 | 256,951 |
| 2020-03-02 | $30.82 | $31.82 | $30.34 | $31.04 | $31.04 | 425,603 |
| 2020-02-28 | $29.89 | $31.01 | $28.79 | $30.62 | $30.62 | 312,955 |
| 2020-02-27 | $31.60 | $32.16 | $30.01 | $30.65 | $30.65 | 348,483 |
| 2020-02-26 | $33.22 | $33.55 | $31.88 | $31.91 | $31.91 | 167,767 |
| 2020-02-25 | $34.53 | $34.71 | $32.81 | $33.00 | $33.00 | 212,330 |
| 2020-02-24 | $35.42 | $35.59 | $33.88 | $34.43 | $34.43 | 196,390 |
| 2020-02-21 | $36.57 | $36.59 | $35.85 | $36.18 | $36.18 | 316,281 |
| 2020-02-20 | $36.86 | $37.02 | $36.19 | $36.49 | $36.49 | 258,725 |
| 2020-02-19 | $37.05 | $37.37 | $36.60 | $36.82 | $36.82 | 223,494 |
| 2020-02-18 | $37.17 | $37.86 | $36.74 | $37.04 | $37.04 | 262,306 |
| 2020-02-14 | $37.87 | $38.49 | $36.94 | $37.10 | $37.10 | 394,077 |
| 2020-02-13 | $40.33 | $40.33 | $37.00 | $37.63 | $37.63 | 555,729 |
| 2020-02-12 | $39.38 | $39.81 | $38.89 | $39.58 | $39.58 | 239,751 |
| 2020-02-11 | $39.31 | $39.94 | $38.94 | $39.24 | $39.24 | 168,932 |
| 2020-02-10 | $39.02 | $39.30 | $38.79 | $39.10 | $39.10 | 118,275 |
| 2020-02-07 | $39.02 | $39.16 | $38.22 | $39.00 | $39.00 | 118,733 |
| 2020-02-06 | $38.40 | $39.37 | $38.17 | $39.03 | $39.03 | 172,351 |
| 2020-02-05 | $38.59 | $39.04 | $37.92 | $38.23 | $38.23 | 131,861 |
| 2020-02-04 | $37.48 | $38.46 | $37.14 | $38.36 | $38.36 | 256,877 |
| 2020-02-03 | $36.68 | $37.39 | $36.05 | $37.28 | $37.28 | 219,045 |
| 2020-01-31 | $36.72 | $36.97 | $36.11 | $36.40 | $36.40 | 120,544 |
| 2020-01-30 | $36.40 | $36.93 | $36.11 | $36.87 | $36.87 | 165,257 |
| 2020-01-29 | $37.41 | $37.46 | $36.56 | $36.56 | $36.56 | 94,197 |
| 2020-01-28 | $37.29 | $37.69 | $37.06 | $37.47 | $37.47 | 220,027 |
| 2020-01-27 | $36.28 | $37.71 | $36.04 | $37.23 | $37.23 | 314,153 |
| 2020-01-24 | $36.87 | $36.87 | $36.21 | $36.61 | $36.61 | 291,093 |
| 2020-01-23 | $37.38 | $37.38 | $36.77 | $36.87 | $36.87 | 394,625 |
| 2020-01-22 | $38.23 | $38.23 | $37.32 | $37.45 | $37.45 | 438,190 |
| 2020-01-21 | $38.46 | $38.65 | $38.14 | $38.24 | $38.24 | 155,688 |
| 2020-01-17 | $38.78 | $39.12 | $38.17 | $38.68 | $38.68 | 219,836 |
| 2020-01-16 | $38.66 | $39.24 | $38.40 | $38.74 | $38.74 | 288,338 |
| 2020-01-15 | $38.28 | $38.78 | $37.73 | $38.58 | $38.58 | 273,042 |
| 2020-01-14 | $39.29 | $39.57 | $38.18 | $38.52 | $38.52 | 301,559 |
| 2020-01-13 | $38.58 | $38.78 | $38.10 | $38.55 | $38.55 | 256,149 |
| 2020-01-10 | $38.66 | $38.84 | $37.79 | $38.51 | $38.51 | 230,657 |
| 2020-01-09 | $39.01 | $39.40 | $38.35 | $38.70 | $38.70 | 252,479 |
| 2020-01-08 | $39.01 | $39.43 | $38.60 | $38.91 | $38.91 | 362,730 |
| 2020-01-07 | $38.68 | $39.36 | $38.40 | $39.10 | $39.10 | 445,553 |
| 2020-01-06 | $38.03 | $38.89 | $37.73 | $38.78 | $38.78 | 129,170 |
| 2020-01-03 | $37.71 | $38.52 | $37.33 | $38.37 | $38.37 | 169,819 |
| 2020-01-02 | $38.36 | $38.36 | $37.34 | $38.14 | $38.14 | 117,888 |
| 2019-12-31 | $38.03 | $38.30 | $37.00 | $38.11 | $38.11 | 279,021 |
| 2019-12-30 | $37.99 | $38.27 | $37.71 | $37.95 | $37.95 | 167,072 |
| 2019-12-27 | $38.14 | $38.29 | $37.71 | $37.97 | $37.97 | 152,215 |
| 2019-12-26 | $38.30 | $38.30 | $37.69 | $37.95 | $37.95 | 131,399 |
| 2019-12-24 | $37.99 | $38.54 | $37.98 | $38.25 | $38.25 | 115,003 |
| 2019-12-23 | $38.69 | $38.69 | $37.66 | $37.85 | $37.85 | 449,268 |
| 2019-12-20 | $38.46 | $38.77 | $38.02 | $38.63 | $38.63 | 756,806 |
| 2019-12-19 | $37.85 | $38.56 | $37.41 | $38.45 | $38.45 | 247,343 |
| 2019-12-18 | $36.69 | $37.72 | $36.43 | $37.71 | $37.71 | 276,856 |
| 2019-12-17 | $36.82 | $37.11 | $36.52 | $36.62 | $36.62 | 246,365 |
| 2019-12-16 | $36.47 | $37.17 | $36.47 | $36.92 | $36.92 | 147,224 |
| 2019-12-13 | $36.31 | $36.44 | $35.44 | $36.38 | $36.38 | 132,264 |
| 2019-12-12 | $35.70 | $36.50 | $35.32 | $36.36 | $36.36 | 276,424 |
| 2019-12-11 | $35.49 | $35.57 | $35.03 | $35.20 | $35.20 | 202,597 |
| 2019-12-10 | $35.49 | $35.76 | $35.19 | $35.70 | $35.70 | 69,422 |
| 2019-12-09 | $36.06 | $36.08 | $34.99 | $35.46 | $35.46 | 238,189 |
| 2019-12-06 | $36.05 | $36.50 | $35.54 | $35.94 | $35.94 | 182,444 |
| 2019-12-05 | $35.72 | $36.11 | $35.39 | $36.06 | $36.06 | 96,232 |
| 2019-12-04 | $35.34 | $36.13 | $35.33 | $35.63 | $35.63 | 345,685 |
| 2019-12-03 | $34.98 | $35.23 | $34.68 | $35.14 | $35.14 | 142,959 |
| 2019-12-02 | $35.60 | $35.78 | $34.97 | $35.29 | $35.29 | 118,121 |
| 2019-11-29 | $35.73 | $36.13 | $35.44 | $35.56 | $35.56 | 36,559 |
| 2019-11-27 | $35.51 | $35.90 | $35.40 | $35.73 | $35.73 | 89,778 |
| 2019-11-26 | $34.96 | $35.70 | $34.85 | $35.47 | $35.47 | 266,689 |
| 2019-11-25 | $34.87 | $35.80 | $34.42 | $34.86 | $34.86 | 315,515 |
| 2019-11-22 | $34.09 | $34.86 | $33.25 | $34.55 | $34.55 | 273,798 |
| 2019-11-21 | $33.66 | $34.32 | $33.19 | $34.24 | $34.24 | 245,223 |
| 2019-11-20 | $32.31 | $33.59 | $32.31 | $33.37 | $33.37 | 1,309,871 |
| 2019-11-19 | $34.08 | $34.08 | $32.10 | $32.74 | $32.74 | 1,514,164 |
| 2019-11-18 | $34.84 | $35.60 | $34.84 | $35.55 | $35.55 | 119,702 |
| 2019-11-15 | $35.89 | $35.89 | $34.44 | $35.02 | $35.02 | 191,884 |
| 2019-11-14 | $36.01 | $36.27 | $35.27 | $35.64 | $35.64 | 172,351 |
| 2019-11-13 | $35.66 | $35.98 | $35.18 | $35.97 | $35.97 | 123,425 |
| 2019-11-12 | $35.52 | $35.85 | $35.23 | $35.81 | $35.81 | 70,873 |
| 2019-11-11 | $35.14 | $35.39 | $34.83 | $35.39 | $35.39 | 100,097 |
| 2019-11-08 | $34.97 | $35.51 | $34.64 | $34.87 | $34.87 | 110,684 |
| 2019-11-07 | $35.37 | $35.67 | $34.88 | $35.04 | $35.04 | 111,841 |
| 2019-11-06 | $34.89 | $35.57 | $34.87 | $34.99 | $34.99 | 103,739 |
| 2019-11-05 | $34.29 | $35.42 | $34.14 | $34.94 | $34.94 | 152,114 |
| 2019-11-04 | $34.59 | $34.98 | $33.79 | $34.18 | $34.18 | 194,993 |
| 2019-11-01 | $33.22 | $35.20 | $32.96 | $34.56 | $34.56 | 373,112 |
| 2019-10-31 | $35.35 | $37.00 | $32.45 | $33.13 | $33.13 | 1,217,546 |
| 2019-10-30 | $38.57 | $38.87 | $38.27 | $38.62 | $38.62 | 137,220 |
| 2019-10-29 | $38.01 | $38.81 | $37.79 | $38.69 | $38.69 | 97,090 |
| 2019-10-28 | $37.85 | $38.19 | $37.78 | $38.05 | $38.05 | 73,521 |
| 2019-10-25 | $37.42 | $37.82 | $37.13 | $37.73 | $37.73 | 116,384 |
| 2019-10-24 | $37.67 | $37.67 | $37.00 | $37.45 | $37.45 | 75,498 |
| 2019-10-23 | $37.22 | $37.66 | $37.12 | $37.60 | $37.60 | 80,375 |
| 2019-10-22 | $37.56 | $38.06 | $37.23 | $37.23 | $37.23 | 137,880 |
| 2019-10-21 | $37.19 | $37.71 | $37.01 | $37.57 | $37.57 | 115,689 |
| 2019-10-18 | $36.59 | $37.60 | $36.55 | $36.97 | $36.97 | 251,392 |
| 2019-10-17 | $36.33 | $36.76 | $36.16 | $36.65 | $36.65 | 115,968 |
| 2019-10-16 | $35.96 | $36.55 | $35.96 | $36.26 | $36.26 | 112,004 |
| 2019-10-15 | $36.26 | $36.56 | $35.95 | $36.01 | $36.01 | 141,789 |
| 2019-10-14 | $36.25 | $36.55 | $35.96 | $36.22 | $36.22 | 123,935 |
| 2019-10-11 | $36.37 | $36.79 | $36.26 | $36.42 | $36.42 | 87,613 |
| 2019-10-10 | $36.21 | $36.63 | $35.92 | $36.05 | $36.05 | 139,494 |
| 2019-10-09 | $36.51 | $36.55 | $35.95 | $36.13 | $36.13 | 151,558 |
| 2019-10-08 | $36.36 | $36.72 | $35.50 | $36.29 | $36.29 | 237,561 |
| 2019-10-07 | $37.70 | $37.70 | $36.12 | $36.39 | $36.39 | 412,452 |
| 2019-10-04 | $38.60 | $38.98 | $37.81 | $37.85 | $37.85 | 331,861 |
| 2019-10-03 | $39.53 | $39.57 | $38.57 | $38.70 | $38.70 | 136,928 |
| 2019-10-02 | $39.74 | $39.90 | $38.96 | $39.61 | $39.61 | 247,316 |
| 2019-10-01 | $40.56 | $40.87 | $39.72 | $39.85 | $39.85 | 193,724 |
| 2019-09-30 | $39.97 | $40.84 | $39.97 | $40.32 | $40.32 | 315,412 |
| 2019-09-27 | $40.13 | $40.24 | $39.43 | $39.77 | $39.77 | 228,111 |
| 2019-09-26 | $39.57 | $40.78 | $39.37 | $40.01 | $40.01 | 466,399 |
| 2019-09-25 | $39.55 | $40.02 | $39.37 | $39.57 | $39.57 | 176,678 |
| 2019-09-24 | $40.00 | $40.30 | $39.42 | $39.58 | $39.58 | 161,972 |
| 2019-09-23 | $40.37 | $40.88 | $39.94 | $39.95 | $39.95 | 135,044 |
| 2019-09-20 | $40.23 | $40.92 | $39.96 | $40.47 | $40.47 | 669,253 |
| 2019-09-19 | $40.71 | $41.03 | $40.04 | $40.28 | $40.28 | 138,640 |
| 2019-09-18 | $41.27 | $41.49 | $40.18 | $40.55 | $40.55 | 244,292 |
| 2019-09-17 | $40.73 | $41.50 | $40.61 | $41.20 | $41.20 | 153,732 |
| 2019-09-16 | $40.41 | $41.50 | $40.41 | $40.84 | $40.84 | 162,432 |
| 2019-09-13 | $41.16 | $41.53 | $40.19 | $40.61 | $40.61 | 141,260 |
| 2019-09-12 | $40.78 | $42.06 | $40.22 | $40.82 | $40.82 | 341,104 |
| 2019-09-11 | $39.00 | $40.68 | $38.94 | $40.68 | $40.68 | 415,173 |
| 2019-09-10 | $38.75 | $39.60 | $37.94 | $38.85 | $38.85 | 296,964 |
| 2019-09-09 | $37.99 | $38.90 | $37.58 | $38.72 | $38.72 | 172,649 |
| 2019-09-06 | $39.00 | $39.20 | $37.76 | $37.85 | $37.85 | 160,208 |
| 2019-09-05 | $38.88 | $39.20 | $38.44 | $38.80 | $38.80 | 142,660 |
| 2019-09-04 | $38.65 | $38.74 | $38.22 | $38.61 | $38.61 | 90,606 |
| 2019-09-03 | $38.35 | $38.65 | $38.10 | $38.32 | $38.32 | 125,238 |
| 2019-08-30 | $38.81 | $39.00 | $38.49 | $38.58 | $38.58 | 64,360 |
| 2019-08-29 | $38.76 | $38.95 | $38.37 | $38.75 | $38.75 | 98,264 |
| 2019-08-28 | $38.12 | $38.95 | $38.08 | $38.52 | $38.52 | 102,286 |
| 2019-08-27 | $38.37 | $38.64 | $37.96 | $38.18 | $38.18 | 117,148 |
| 2019-08-26 | $38.36 | $38.41 | $37.45 | $38.36 | $38.36 | 137,462 |
| 2019-08-23 | $39.33 | $39.57 | $37.76 | $37.94 | $37.94 | 293,902 |
| 2019-08-22 | $38.60 | $39.57 | $38.43 | $39.33 | $39.33 | 494,459 |
| 2019-08-21 | $38.32 | $38.60 | $37.96 | $38.55 | $38.55 | 119,530 |
| 2019-08-20 | $38.19 | $38.60 | $37.70 | $37.90 | $37.90 | 169,793 |
| 2019-08-19 | $38.00 | $38.40 | $37.89 | $38.18 | $38.18 | 145,073 |
| 2019-08-16 | $37.47 | $38.39 | $37.32 | $38.05 | $38.05 | 79,659 |
| 2019-08-15 | $37.12 | $37.65 | $36.90 | $37.42 | $37.42 | 125,721 |
| 2019-08-14 | $37.46 | $37.89 | $36.84 | $37.00 | $37.00 | 160,639 |
| 2019-08-13 | $37.11 | $38.12 | $37.11 | $37.86 | $37.86 | 103,913 |
| 2019-08-12 | $37.66 | $37.93 | $37.10 | $37.14 | $37.14 | 100,146 |
| 2019-08-09 | $38.03 | $38.44 | $37.68 | $37.75 | $37.75 | 133,267 |
| 2019-08-08 | $37.73 | $38.40 | $37.55 | $37.99 | $37.99 | 225,506 |
| 2019-08-07 | $36.63 | $37.74 | $36.56 | $37.55 | $37.55 | 217,903 |
| 2019-08-06 | $37.25 | $37.35 | $36.43 | $36.99 | $36.99 | 165,152 |
| 2019-08-05 | $36.68 | $37.15 | $36.14 | $37.00 | $37.00 | 262,198 |
| 2019-08-02 | $37.26 | $37.45 | $36.25 | $37.02 | $37.02 | 270,902 |
| 2019-08-01 | $35.91 | $37.72 | $34.23 | $37.18 | $37.18 | 425,348 |
| 2019-07-31 | $35.97 | $37.13 | $35.87 | $36.47 | $36.47 | 255,337 |
| 2019-07-30 | $35.50 | $36.52 | $35.30 | $35.99 | $35.99 | 166,159 |
| 2019-07-29 | $36.13 | $36.40 | $35.55 | $35.83 | $35.83 | 90,801 |
| 2019-07-26 | $35.26 | $36.56 | $35.26 | $36.28 | $36.28 | 131,887 |
| 2019-07-25 | $34.70 | $35.23 | $34.64 | $35.10 | $35.10 | 102,643 |
| 2019-07-24 | $34.30 | $35.07 | $34.30 | $34.72 | $34.72 | 112,990 |
| 2019-07-23 | $34.17 | $34.55 | $33.95 | $34.46 | $34.46 | 118,506 |
| 2019-07-22 | $34.20 | $34.41 | $34.01 | $34.25 | $34.25 | 69,750 |
| 2019-07-19 | $34.66 | $35.02 | $34.22 | $34.23 | $34.23 | 188,521 |
| 2019-07-18 | $34.49 | $34.90 | $34.13 | $34.88 | $34.88 | 103,404 |
| 2019-07-17 | $35.71 | $35.79 | $34.25 | $34.43 | $34.43 | 127,643 |
| 2019-07-16 | $35.21 | $36.03 | $35.09 | $35.78 | $35.78 | 165,749 |
| 2019-07-15 | $35.60 | $35.98 | $35.08 | $35.13 | $35.13 | 76,093 |
| 2019-07-12 | $35.03 | $35.67 | $34.87 | $35.54 | $35.54 | 106,640 |
| 2019-07-11 | $34.48 | $35.19 | $34.48 | $34.95 | $34.95 | 222,962 |
| 2019-07-10 | $34.34 | $34.53 | $33.98 | $34.47 | $34.47 | 93,605 |
| 2019-07-09 | $34.30 | $34.61 | $34.19 | $34.36 | $34.36 | 87,533 |
| 2019-07-08 | $34.59 | $34.98 | $34.24 | $34.31 | $34.31 | 136,404 |
| 2019-07-05 | $34.41 | $34.85 | $34.04 | $34.67 | $34.67 | 82,879 |
| 2019-07-03 | $34.18 | $34.98 | $34.08 | $34.55 | $34.55 | 52,470 |
| 2019-07-02 | $34.06 | $34.37 | $33.81 | $34.08 | $34.08 | 114,567 |
| 2019-07-01 | $35.45 | $35.53 | $33.85 | $33.95 | $33.95 | 174,948 |
| 2019-06-28 | $34.00 | $35.37 | $33.86 | $35.07 | $35.07 | 752,440 |
| 2019-06-27 | $33.36 | $34.00 | $33.33 | $34.00 | $34.00 | 102,884 |
| 2019-06-26 | $33.52 | $33.99 | $33.08 | $33.30 | $33.30 | 131,609 |
| 2019-06-25 | $32.83 | $33.51 | $32.41 | $33.26 | $33.26 | 154,009 |
| 2019-06-24 | $32.15 | $33.05 | $31.78 | $32.84 | $32.84 | 191,549 |
| 2019-06-21 | $32.52 | $32.56 | $31.66 | $31.75 | $31.75 | 541,166 |
| 2019-06-20 | $33.88 | $33.89 | $32.65 | $32.68 | $32.68 | 185,964 |
| 2019-06-19 | $33.85 | $33.98 | $33.14 | $33.91 | $33.91 | 93,774 |
| 2019-06-18 | $33.80 | $34.20 | $33.61 | $33.86 | $33.86 | 174,863 |
| 2019-06-17 | $33.47 | $33.92 | $33.24 | $33.77 | $33.77 | 105,885 |
| 2019-06-14 | $34.08 | $34.10 | $33.45 | $33.45 | $33.45 | 142,455 |
| 2019-06-13 | $33.40 | $34.07 | $33.14 | $34.06 | $34.06 | 231,041 |
| 2019-06-12 | $32.74 | $33.55 | $32.71 | $33.23 | $33.23 | 237,658 |
| 2019-06-11 | $32.59 | $33.41 | $32.37 | $32.77 | $32.77 | 310,126 |
| 2019-06-10 | $32.30 | $32.73 | $32.10 | $32.41 | $32.41 | 319,721 |
| 2019-06-07 | $32.02 | $32.48 | $31.80 | $32.23 | $32.23 | 100,570 |
| 2019-06-06 | $32.69 | $32.80 | $31.69 | $31.93 | $31.93 | 135,552 |
| 2019-06-05 | $32.15 | $32.88 | $32.15 | $32.70 | $32.70 | 112,936 |
| 2019-06-04 | $31.98 | $32.32 | $31.33 | $32.02 | $32.02 | 267,841 |
| 2019-06-03 | $31.71 | $32.23 | $31.27 | $31.77 | $31.77 | 164,491 |
| 2019-05-31 | $32.21 | $32.21 | $30.86 | $31.67 | $31.67 | 197,793 |
| 2019-05-30 | $33.51 | $33.59 | $32.41 | $32.43 | $32.43 | 113,533 |
| 2019-05-29 | $34.44 | $34.44 | $33.32 | $33.43 | $33.43 | 114,871 |
| 2019-05-28 | $34.36 | $34.74 | $33.87 | $34.56 | $34.56 | 269,550 |
| 2019-05-24 | $34.15 | $34.41 | $33.61 | $34.29 | $34.29 | 117,661 |
| 2019-05-23 | $33.89 | $34.20 | $33.45 | $33.92 | $33.92 | 157,526 |
| 2019-05-22 | $33.95 | $34.32 | $33.77 | $33.99 | $33.99 | 98,456 |
| 2019-05-21 | $34.30 | $34.41 | $33.73 | $33.94 | $33.94 | 139,428 |
| 2019-05-20 | $34.36 | $34.96 | $34.23 | $34.25 | $34.25 | 169,928 |
| 2019-05-17 | $33.58 | $34.70 | $33.39 | $34.66 | $34.66 | 148,095 |
| 2019-05-16 | $34.52 | $34.55 | $33.76 | $33.84 | $33.84 | 143,374 |
| 2019-05-15 | $33.99 | $34.55 | $33.70 | $34.30 | $34.30 | 267,488 |
| 2019-05-14 | $33.72 | $34.17 | $33.63 | $34.13 | $34.13 | 105,994 |
| 2019-05-13 | $33.04 | $33.74 | $32.66 | $33.68 | $33.68 | 223,098 |
| 2019-05-10 | $33.15 | $33.83 | $33.11 | $33.50 | $33.50 | 147,258 |
| 2019-05-09 | $32.58 | $33.35 | $32.58 | $33.00 | $33.00 | 169,115 |
| 2019-05-08 | $33.49 | $33.65 | $32.72 | $32.92 | $32.92 | 118,293 |
| 2019-05-07 | $34.17 | $34.63 | $33.27 | $33.49 | $33.49 | 128,903 |
| 2019-05-06 | $34.11 | $34.74 | $34.08 | $34.48 | $34.48 | 162,239 |
| 2019-05-03 | $33.26 | $34.79 | $33.20 | $34.05 | $34.05 | 171,884 |
| 2019-05-02 | $33.32 | $34.75 | $32.29 | $33.25 | $33.25 | 331,299 |
| 2019-05-01 | $33.77 | $35.50 | $33.45 | $33.51 | $33.51 | 388,517 |
| 2019-04-30 | $32.93 | $33.05 | $32.62 | $32.68 | $32.68 | 131,250 |
| 2019-04-29 | $32.32 | $32.97 | $32.28 | $32.94 | $32.94 | 97,481 |
| 2019-04-26 | $32.10 | $32.46 | $31.81 | $32.34 | $32.34 | 84,587 |
| 2019-04-25 | $32.28 | $32.28 | $31.26 | $32.10 | $32.10 | 102,471 |
| 2019-04-24 | $32.29 | $32.82 | $32.17 | $32.49 | $32.49 | 118,334 |
| 2019-04-23 | $31.30 | $32.19 | $31.30 | $32.18 | $32.18 | 159,700 |
| 2019-04-22 | $31.53 | $31.73 | $30.81 | $31.20 | $31.20 | 122,478 |
| 2019-04-18 | $31.58 | $31.83 | $31.34 | $31.65 | $31.65 | 81,740 |
| 2019-04-17 | $31.78 | $32.05 | $31.30 | $31.69 | $31.69 | 127,614 |
| 2019-04-16 | $32.21 | $32.45 | $31.69 | $31.81 | $31.81 | 87,084 |
| 2019-04-15 | $32.26 | $32.38 | $31.99 | $32.19 | $32.19 | 199,330 |
| 2019-04-12 | $32.74 | $32.74 | $31.78 | $32.10 | $32.10 | 101,022 |
| 2019-04-11 | $32.28 | $32.71 | $32.17 | $32.59 | $32.59 | 75,220 |
| 2019-04-10 | $31.78 | $32.44 | $31.78 | $32.25 | $32.25 | 78,116 |
| 2019-04-09 | $31.82 | $31.98 | $31.39 | $31.77 | $31.77 | 175,049 |
| 2019-04-08 | $31.54 | $31.87 | $31.18 | $31.83 | $31.83 | 131,670 |
| 2019-04-05 | $31.91 | $32.42 | $31.63 | $31.67 | $31.67 | 236,254 |
| 2019-04-04 | $31.87 | $32.04 | $31.68 | $31.90 | $31.90 | 111,455 |
| 2019-04-03 | $31.75 | $32.00 | $31.48 | $31.79 | $31.79 | 92,105 |
| 2019-04-02 | $31.62 | $31.76 | $31.34 | $31.48 | $31.48 | 169,583 |
| 2019-04-01 | $31.09 | $31.86 | $31.03 | $31.74 | $31.74 | 142,491 |
| 2019-03-29 | $31.32 | $31.32 | $30.70 | $31.05 | $31.05 | 345,146 |
| 2019-03-28 | $30.51 | $31.27 | $30.36 | $31.19 | $31.19 | 75,056 |
| 2019-03-27 | $30.18 | $30.61 | $30.00 | $30.50 | $30.50 | 111,051 |
| 2019-03-26 | $30.27 | $30.69 | $30.07 | $30.17 | $30.17 | 147,263 |
| 2019-03-25 | $30.30 | $30.58 | $29.56 | $30.16 | $30.16 | 180,313 |
| 2019-03-22 | $30.98 | $31.16 | $30.20 | $30.32 | $30.32 | 147,685 |
| 2019-03-21 | $30.66 | $31.47 | $30.66 | $31.08 | $31.08 | 114,462 |
| 2019-03-20 | $31.10 | $31.53 | $30.83 | $30.89 | $30.89 | 140,817 |
| 2019-03-19 | $31.31 | $31.46 | $30.91 | $31.21 | $31.21 | 89,565 |
| 2019-03-18 | $30.72 | $31.31 | $30.64 | $31.30 | $31.30 | 114,224 |
| 2019-03-15 | $30.44 | $30.81 | $30.39 | $30.73 | $30.73 | 194,885 |
| 2019-03-14 | $31.11 | $31.15 | $30.29 | $30.43 | $30.43 | 101,173 |
| 2019-03-13 | $31.75 | $31.79 | $30.95 | $31.07 | $31.07 | 167,226 |
| 2019-03-12 | $31.34 | $31.91 | $31.34 | $31.64 | $31.64 | 137,191 |
| 2019-03-11 | $30.43 | $31.39 | $30.43 | $31.35 | $31.35 | 188,758 |
| 2019-03-08 | $30.23 | $30.63 | $30.04 | $30.42 | $30.42 | 76,305 |
| 2019-03-07 | $30.11 | $30.84 | $30.11 | $30.33 | $30.33 | 103,105 |
| 2019-03-06 | $31.98 | $31.98 | $29.95 | $30.32 | $30.32 | 216,244 |
| 2019-03-05 | $32.15 | $32.23 | $31.91 | $31.97 | $31.97 | 93,386 |
| 2019-03-04 | $31.86 | $32.27 | $31.69 | $32.14 | $32.14 | 213,769 |
| 2019-03-01 | $32.23 | $32.23 | $31.58 | $31.85 | $31.85 | 196,713 |
| 2019-02-28 | $31.93 | $32.26 | $31.54 | $32.01 | $32.01 | 150,191 |
| 2019-02-27 | $32.61 | $32.80 | $31.81 | $32.01 | $32.01 | 164,771 |
| 2019-02-26 | $31.69 | $33.06 | $31.46 | $32.73 | $32.73 | 190,778 |
| 2019-02-25 | $32.84 | $32.84 | $32.02 | $32.10 | $32.10 | 229,745 |
| 2019-02-22 | $31.96 | $32.31 | $31.59 | $32.31 | $32.31 | 139,798 |
| 2019-02-21 | $32.82 | $32.92 | $31.77 | $32.00 | $32.00 | 225,718 |
| 2019-02-20 | $34.31 | $34.34 | $32.81 | $32.86 | $32.86 | 191,246 |
| 2019-02-19 | $34.02 | $34.57 | $34.02 | $34.34 | $34.34 | 149,130 |
| 2019-02-15 | $34.28 | $34.63 | $32.72 | $34.02 | $34.02 | 289,425 |
| 2019-02-14 | $35.93 | $37.23 | $34.10 | $34.23 | $34.23 | 570,440 |
| 2019-02-13 | $35.88 | $37.30 | $35.77 | $36.66 | $36.66 | 257,821 |
| 2019-02-12 | $35.29 | $35.79 | $35.14 | $35.74 | $35.74 | 81,178 |
| 2019-02-11 | $34.69 | $35.21 | $34.42 | $35.21 | $35.21 | 94,840 |
| 2019-02-08 | $33.80 | $34.49 | $33.60 | $34.49 | $34.49 | 74,642 |
| 2019-02-07 | $33.63 | $33.97 | $33.39 | $33.82 | $33.82 | 66,802 |
| 2019-02-06 | $34.10 | $34.39 | $33.45 | $33.84 | $33.84 | 80,527 |
| 2019-02-05 | $33.42 | $34.23 | $33.34 | $34.18 | $34.18 | 115,145 |
| 2019-02-04 | $32.41 | $33.53 | $32.39 | $33.51 | $33.51 | 156,749 |
| 2019-02-01 | $32.02 | $32.57 | $31.83 | $32.33 | $32.33 | 136,294 |
| 2019-01-31 | $32.20 | $32.39 | $31.36 | $32.12 | $32.12 | 343,273 |
| 2019-01-30 | $34.28 | $34.28 | $32.06 | $32.52 | $32.52 | 223,269 |
| 2019-01-29 | $33.79 | $34.36 | $33.70 | $34.04 | $34.04 | 161,582 |
| 2019-01-28 | $33.52 | $34.06 | $33.17 | $33.75 | $33.75 | 165,957 |
| 2019-01-25 | $34.72 | $34.72 | $33.86 | $33.88 | $33.88 | 129,514 |
| 2019-01-24 | $34.96 | $35.03 | $34.32 | $34.50 | $34.50 | 125,807 |
| 2019-01-23 | $34.99 | $35.35 | $34.83 | $35.05 | $35.05 | 147,115 |
| 2019-01-22 | $34.97 | $35.26 | $34.37 | $34.90 | $34.90 | 123,762 |
| 2019-01-18 | $35.32 | $35.69 | $34.97 | $35.19 | $35.19 | 137,987 |
| 2019-01-17 | $35.90 | $36.27 | $35.10 | $35.30 | $35.30 | 270,530 |
| 2019-01-16 | $34.90 | $36.00 | $34.90 | $35.91 | $35.91 | 232,249 |
| 2019-01-15 | $34.60 | $34.91 | $33.75 | $34.83 | $34.83 | 115,533 |
| 2019-01-14 | $33.86 | $34.51 | $33.08 | $34.21 | $34.21 | 169,234 |
| 2019-01-11 | $33.65 | $34.02 | $33.26 | $33.91 | $33.91 | 185,952 |
| 2019-01-10 | $34.00 | $34.00 | $33.48 | $33.66 | $33.66 | 92,918 |
| 2019-01-09 | $33.64 | $34.46 | $33.54 | $34.30 | $34.30 | 277,011 |
| 2019-01-08 | $33.85 | $34.38 | $32.90 | $33.52 | $33.52 | 270,838 |
| 2019-01-07 | $32.17 | $33.70 | $32.17 | $33.51 | $33.51 | 233,328 |
| 2019-01-04 | $31.78 | $32.60 | $31.47 | $32.12 | $32.12 | 167,220 |
| 2019-01-03 | $31.98 | $32.09 | $31.28 | $31.32 | $31.32 | 235,882 |
| 2019-01-02 | $31.48 | $32.58 | $31.29 | $32.15 | $32.15 | 203,267 |
| 2018-12-31 | $31.45 | $32.00 | $31.00 | $31.98 | $31.98 | 233,360 |
| 2018-12-28 | $31.80 | $32.66 | $31.04 | $31.33 | $31.33 | 198,791 |
| 2018-12-27 | $30.90 | $31.78 | $30.00 | $31.76 | $31.76 | 261,410 |
| 2018-12-26 | $30.77 | $31.44 | $30.03 | $31.21 | $31.21 | 254,891 |
| 2018-12-24 | $29.97 | $30.66 | $29.97 | $30.30 | $30.30 | 207,130 |
| 2018-12-21 | $31.95 | $31.95 | $30.01 | $30.07 | $30.07 | 638,516 |
| 2018-12-20 | $33.58 | $34.01 | $31.01 | $32.05 | $32.05 | 584,227 |
| 2018-12-19 | $34.07 | $35.13 | $33.45 | $33.73 | $33.73 | 169,794 |
| 2018-12-18 | $35.33 | $36.12 | $33.76 | $33.98 | $33.98 | 287,089 |
| 2018-12-17 | $36.41 | $36.66 | $34.83 | $35.18 | $35.18 | 320,647 |
| 2018-12-14 | $37.18 | $37.65 | $36.22 | $36.46 | $36.46 | 175,251 |
| 2018-12-13 | $37.97 | $38.16 | $37.06 | $37.50 | $37.50 | 151,919 |
| 2018-12-12 | $37.99 | $38.65 | $37.60 | $37.96 | $37.96 | 176,757 |
| 2018-12-11 | $37.38 | $38.00 | $37.04 | $37.50 | $37.50 | 192,714 |
| 2018-12-10 | $36.75 | $37.73 | $36.75 | $37.23 | $37.23 | 172,275 |
| 2018-12-07 | $37.63 | $38.01 | $36.54 | $36.76 | $36.76 | 170,406 |
| 2018-12-06 | $36.74 | $37.69 | $36.03 | $37.62 | $37.62 | 205,833 |
| 2018-12-04 | $38.83 | $39.12 | $37.10 | $37.23 | $37.23 | 327,071 |
| 2018-12-03 | $38.53 | $38.84 | $38.01 | $38.83 | $38.83 | 266,522 |
| 2018-11-30 | $38.30 | $38.76 | $37.37 | $38.11 | $38.11 | 176,161 |
| 2018-11-29 | $37.86 | $38.79 | $37.36 | $38.20 | $38.20 | 229,487 |
| 2018-11-28 | $36.16 | $37.90 | $36.16 | $37.86 | $37.86 | 229,142 |
| 2018-11-27 | $36.49 | $36.68 | $35.83 | $36.19 | $36.19 | 118,130 |
| 2018-11-26 | $36.43 | $36.78 | $36.15 | $36.50 | $36.50 | 221,305 |
| 2018-11-23 | $34.90 | $36.39 | $34.90 | $36.17 | $36.17 | 74,192 |
| 2018-11-21 | $35.11 | $35.86 | $34.68 | $34.97 | $34.97 | 175,550 |
| 2018-11-20 | $35.25 | $35.91 | $34.50 | $35.00 | $35.00 | 283,067 |
| 2018-11-19 | $36.52 | $37.07 | $35.02 | $35.50 | $35.50 | 196,460 |
| 2018-11-16 | $36.20 | $36.92 | $35.89 | $36.44 | $36.44 | 257,201 |
| 2018-11-15 | $36.02 | $36.76 | $35.83 | $36.44 | $36.44 | 180,393 |
| 2018-11-14 | $34.83 | $36.31 | $34.73 | $36.04 | $36.04 | 325,881 |
| 2018-11-13 | $35.46 | $35.48 | $34.53 | $34.55 | $34.55 | 161,846 |
| 2018-11-12 | $35.12 | $35.67 | $34.59 | $35.22 | $35.22 | 338,681 |
| 2018-11-09 | $36.26 | $37.09 | $34.93 | $35.06 | $35.06 | 226,323 |
| 2018-11-08 | $36.63 | $36.97 | $35.20 | $36.33 | $36.33 | 344,841 |
| 2018-11-07 | $35.10 | $37.63 | $34.82 | $36.64 | $36.64 | 925,533 |
| 2018-11-06 | $34.48 | $35.30 | $34.48 | $34.95 | $34.95 | 353,379 |
| 2018-11-05 | $35.00 | $35.00 | $34.04 | $34.47 | $34.47 | 330,071 |
| 2018-11-02 | $32.17 | $35.06 | $30.40 | $35.00 | $35.00 | 617,539 |
| 2018-11-01 | $33.67 | $34.17 | $33.39 | $33.80 | $33.80 | 394,699 |
| 2018-10-31 | $33.76 | $34.14 | $33.29 | $33.63 | $33.63 | 219,232 |
| 2018-10-30 | $32.66 | $33.92 | $32.35 | $33.49 | $33.49 | 200,645 |
| 2018-10-29 | $32.55 | $33.49 | $32.19 | $32.61 | $32.61 | 255,328 |
| 2018-10-26 | $33.02 | $33.58 | $31.82 | $32.46 | $32.46 | 283,431 |
| 2018-10-25 | $32.81 | $33.52 | $32.52 | $33.33 | $33.33 | 270,998 |
| 2018-10-24 | $33.94 | $33.94 | $32.61 | $32.67 | $32.67 | 339,713 |
| 2018-10-23 | $32.32 | $33.40 | $31.53 | $32.99 | $32.99 | 274,091 |
| 2018-10-22 | $32.42 | $32.94 | $32.00 | $32.64 | $32.64 | 209,087 |
| 2018-10-19 | $33.02 | $33.20 | $31.79 | $32.40 | $32.40 | 222,797 |
| 2018-10-18 | $32.62 | $33.43 | $32.22 | $32.78 | $32.78 | 204,291 |
| 2018-10-17 | $32.92 | $33.80 | $32.53 | $32.71 | $32.71 | 272,571 |
| 2018-10-16 | $31.19 | $33.16 | $30.84 | $33.11 | $33.11 | 540,198 |
| 2018-10-15 | $30.46 | $31.41 | $30.00 | $31.11 | $31.11 | 398,627 |
| 2018-10-12 | $31.15 | $31.61 | $29.96 | $30.56 | $30.56 | 351,718 |
| 2018-10-11 | $31.91 | $32.92 | $30.66 | $30.94 | $30.94 | 507,221 |
| 2018-10-10 | $36.15 | $36.15 | $31.93 | $32.04 | $32.04 | 1,086,015 |
| 2018-10-09 | $37.97 | $38.01 | $36.01 | $36.39 | $36.39 | 4,620,986 |
| 2018-10-08 | $38.07 | $38.46 | $37.81 | $38.18 | $38.18 | 1,211,718 |
| 2018-10-05 | $37.13 | $39.26 | $37.00 | $38.31 | $38.31 | 2,340,900 |
| 2018-10-04 | $35.48 | $35.86 | $34.15 | $34.35 | $34.35 | 297,648 |
| 2018-10-03 | $36.64 | $36.64 | $35.59 | $35.68 | $35.68 | 155,525 |
| 2018-10-02 | $36.87 | $37.09 | $36.44 | $36.61 | $36.61 | 245,016 |
| 2018-10-01 | $35.95 | $37.03 | $34.89 | $36.89 | $36.89 | 194,737 |
| 2018-09-28 | $36.90 | $37.50 | $36.25 | $36.35 | $36.35 | 363,788 |
| 2018-09-27 | $37.15 | $37.60 | $36.95 | $36.95 | $36.95 | 204,045 |
| 2018-09-26 | $35.50 | $37.75 | $34.30 | $37.20 | $37.20 | 366,790 |
| 2018-09-25 | $37.80 | $38.20 | $37.30 | $37.60 | $37.60 | 172,482 |
| 2018-09-24 | $37.10 | $37.75 | $36.48 | $37.70 | $37.70 | 228,902 |
| 2018-09-21 | $36.30 | $37.25 | $36.10 | $37.05 | $37.05 | 364,030 |
| 2018-09-20 | $37.15 | $37.50 | $36.05 | $36.35 | $36.35 | 290,495 |
| 2018-09-19 | $36.85 | $37.75 | $36.80 | $37.15 | $37.15 | 288,629 |
| 2018-09-18 | $36.20 | $37.00 | $36.00 | $36.75 | $36.75 | 288,675 |
| 2018-09-17 | $34.40 | $36.15 | $34.05 | $36.10 | $36.10 | 306,900 |
| 2018-09-14 | $33.70 | $34.75 | $33.55 | $34.30 | $34.30 | 288,183 |
| 2018-09-13 | $33.70 | $33.93 | $33.25 | $33.75 | $33.75 | 302,587 |
| 2018-09-12 | $32.35 | $33.88 | $32.35 | $33.75 | $33.75 | 259,998 |
| 2018-09-11 | $32.00 | $32.66 | $31.80 | $32.20 | $32.20 | 154,652 |
| 2018-09-10 | $30.70 | $32.58 | $30.70 | $32.00 | $32.00 | 267,189 |
| 2018-09-07 | $29.70 | $30.65 | $29.70 | $30.65 | $30.65 | 513,221 |
| 2018-09-06 | $29.80 | $29.90 | $29.45 | $29.70 | $29.70 | 297,026 |
| 2018-09-05 | $29.70 | $29.83 | $29.00 | $29.75 | $29.75 | 153,447 |
| 2018-09-04 | $29.30 | $29.80 | $29.30 | $29.70 | $29.70 | 156,586 |
| 2018-08-31 | $28.75 | $29.40 | $28.35 | $29.40 | $29.40 | 228,220 |
| 2018-08-30 | $28.50 | $29.15 | $28.33 | $28.90 | $28.90 | 262,958 |
| 2018-08-29 | $28.20 | $28.65 | $27.85 | $28.50 | $28.50 | 167,216 |
| 2018-08-28 | $28.70 | $28.95 | $28.05 | $28.10 | $28.10 | 104,356 |
| 2018-08-27 | $28.95 | $29.25 | $28.40 | $28.75 | $28.75 | 194,076 |
| 2018-08-24 | $29.05 | $29.30 | $28.75 | $28.95 | $28.95 | 230,630 |
| 2018-08-23 | $28.90 | $29.30 | $28.70 | $29.05 | $29.05 | 178,442 |
| 2018-08-22 | $29.30 | $29.90 | $28.85 | $29.00 | $29.00 | 235,376 |
| 2018-08-21 | $29.30 | $30.00 | $29.00 | $29.30 | $29.30 | 346,761 |
| 2018-08-20 | $29.00 | $29.45 | $28.80 | $29.10 | $29.10 | 540,566 |
| 2018-08-17 | $28.80 | $29.10 | $28.55 | $28.90 | $28.90 | 129,718 |
| 2018-08-16 | $28.75 | $29.10 | $28.60 | $28.95 | $28.95 | 94,078 |
| 2018-08-15 | $28.90 | $28.90 | $28.30 | $28.70 | $28.70 | 95,538 |
| 2018-08-14 | $28.85 | $29.15 | $28.65 | $28.95 | $28.95 | 130,428 |
| 2018-08-13 | $29.00 | $29.25 | $28.45 | $28.80 | $28.80 | 251,578 |
| 2018-08-10 | $28.85 | $29.30 | $28.45 | $28.85 | $28.85 | 151,099 |
| 2018-08-09 | $29.05 | $29.40 | $28.75 | $29.05 | $29.05 | 107,399 |
| 2018-08-08 | $28.75 | $29.30 | $28.40 | $29.00 | $29.00 | 213,414 |
| 2018-08-07 | $28.90 | $29.05 | $28.50 | $28.75 | $28.75 | 148,229 |
| 2018-08-06 | $28.10 | $29.20 | $28.10 | $28.85 | $28.85 | 206,399 |
| 2018-08-03 | $29.10 | $29.30 | $28.15 | $28.25 | $28.25 | 252,859 |
| 2018-08-02 | $29.45 | $29.50 | $28.40 | $29.05 | $29.05 | 374,380 |
| 2018-08-01 | $27.00 | $27.20 | $26.70 | $26.85 | $26.85 | 218,939 |
| 2018-07-31 | $27.10 | $27.20 | $26.45 | $26.95 | $26.95 | 228,152 |
| 2018-07-30 | $28.55 | $28.60 | $26.85 | $27.05 | $27.05 | 269,399 |
| 2018-07-27 | $29.60 | $29.60 | $28.60 | $28.70 | $28.70 | 179,409 |
| 2018-07-26 | $29.05 | $29.85 | $29.05 | $29.50 | $29.50 | 181,061 |
| 2018-07-25 | $28.80 | $29.30 | $27.70 | $29.10 | $29.10 | 202,158 |
| 2018-07-24 | $30.50 | $30.60 | $28.50 | $28.85 | $28.85 | 392,897 |
| 2018-07-23 | $30.55 | $30.95 | $30.20 | $30.30 | $30.30 | 176,367 |
| 2018-07-20 | $30.80 | $31.20 | $30.40 | $30.60 | $30.60 | 138,834 |
| 2018-07-19 | $31.50 | $31.60 | $30.55 | $30.90 | $30.90 | 187,033 |
| 2018-07-18 | $31.60 | $31.90 | $31.40 | $31.45 | $31.45 | 158,358 |
| 2018-07-17 | $31.30 | $31.63 | $31.00 | $31.50 | $31.50 | 190,548 |
| 2018-07-16 | $31.00 | $31.30 | $30.45 | $31.20 | $31.20 | 124,980 |
| 2018-07-13 | $31.10 | $31.30 | $31.05 | $31.25 | $31.25 | 166,914 |
| 2018-07-12 | $30.50 | $31.10 | $30.32 | $31.05 | $31.05 | 248,954 |
| 2018-07-11 | $30.60 | $30.80 | $30.30 | $30.35 | $30.35 | 134,195 |
| 2018-07-10 | $30.35 | $30.70 | $30.15 | $30.65 | $30.65 | 147,066 |
| 2018-07-09 | $31.10 | $31.40 | $30.10 | $30.20 | $30.20 | 309,173 |
| 2018-07-06 | $29.80 | $31.10 | $29.75 | $30.95 | $30.95 | 575,957 |
| 2018-07-05 | $29.00 | $29.75 | $28.85 | $29.75 | $29.75 | 656,777 |
| 2018-07-03 | $28.80 | $29.20 | $28.75 | $28.95 | $28.95 | 253,460 |
| 2018-07-02 | $28.35 | $28.80 | $28.16 | $28.75 | $28.75 | 193,357 |
| 2018-06-29 | $28.75 | $28.80 | $28.50 | $28.50 | $28.50 | 125,966 |
| 2018-06-28 | $28.40 | $28.80 | $28.35 | $28.70 | $28.70 | 130,199 |
| 2018-06-27 | $28.70 | $28.80 | $28.25 | $28.45 | $28.45 | 89,576 |
| 2018-06-26 | $28.60 | $28.90 | $28.45 | $28.70 | $28.70 | 137,125 |
| 2018-06-25 | $27.90 | $28.90 | $27.65 | $28.55 | $28.55 | 314,161 |
| 2018-06-22 | $28.20 | $28.40 | $27.55 | $27.95 | $27.95 | 336,825 |
| 2018-06-21 | $28.05 | $28.20 | $27.75 | $28.00 | $28.00 | 127,122 |
| 2018-06-20 | $28.95 | $28.95 | $27.95 | $28.00 | $28.00 | 139,126 |
| 2018-06-19 | $28.75 | $29.05 | $28.10 | $28.90 | $28.90 | 325,744 |
| 2018-06-18 | $28.25 | $29.32 | $28.05 | $28.90 | $28.90 | 486,837 |
| 2018-06-15 | $27.65 | $28.25 | $27.60 | $28.20 | $28.20 | 300,605 |
| 2018-06-14 | $27.70 | $27.90 | $27.43 | $27.75 | $27.75 | 108,414 |
| 2018-06-13 | $27.55 | $27.95 | $27.45 | $27.65 | $27.65 | 129,634 |
| 2018-06-12 | $27.65 | $27.90 | $27.40 | $27.55 | $27.55 | 145,790 |
| 2018-06-11 | $26.50 | $27.77 | $26.50 | $27.60 | $27.60 | 148,091 |
| 2018-06-08 | $26.55 | $26.75 | $26.25 | $26.45 | $26.45 | 95,414 |
| 2018-06-07 | $27.25 | $27.25 | $26.40 | $26.60 | $26.60 | 90,041 |
| 2018-06-06 | $27.65 | $27.75 | $27.10 | $27.20 | $27.20 | 84,275 |
| 2018-06-05 | $27.90 | $28.10 | $27.43 | $27.70 | $27.70 | 73,183 |
| 2018-06-04 | $27.75 | $28.25 | $27.40 | $27.95 | $27.95 | 101,519 |
| 2018-06-01 | $27.40 | $27.85 | $27.30 | $27.75 | $27.75 | 92,377 |
| 2018-05-31 | $27.75 | $27.75 | $27.00 | $27.20 | $27.20 | 91,186 |
| 2018-05-30 | $27.75 | $28.45 | $27.30 | $27.75 | $27.75 | 134,467 |
| 2018-05-29 | $27.55 | $27.78 | $27.30 | $27.75 | $27.75 | 99,893 |
| 2018-05-25 | $27.60 | $28.10 | $27.45 | $27.65 | $27.65 | 110,787 |
| 2018-05-24 | $27.65 | $27.75 | $27.35 | $27.55 | $27.55 | 68,143 |
| 2018-05-23 | $27.10 | $27.65 | $26.90 | $27.60 | $27.60 | 101,676 |
| 2018-05-22 | $27.65 | $27.70 | $27.15 | $27.15 | $27.15 | 100,409 |
| 2018-05-21 | $27.90 | $27.90 | $27.40 | $27.50 | $27.50 | 143,384 |
| 2018-05-18 | $28.50 | $28.50 | $27.70 | $27.75 | $27.75 | 121,377 |
| 2018-05-17 | $27.85 | $28.45 | $27.75 | $28.35 | $28.35 | 127,301 |
| 2018-05-16 | $27.90 | $28.00 | $27.60 | $27.75 | $27.75 | 97,304 |
| 2018-05-15 | $27.40 | $27.95 | $27.25 | $27.80 | $27.80 | 99,051 |
| 2018-05-14 | $27.70 | $27.85 | $27.30 | $27.50 | $27.50 | 175,462 |
| 2018-05-11 | $28.15 | $28.45 | $27.60 | $27.70 | $27.70 | 158,740 |
| 2018-05-10 | $29.00 | $30.32 | $27.70 | $28.15 | $28.15 | 415,154 |
| 2018-05-09 | $25.25 | $25.40 | $24.95 | $25.10 | $25.10 | 146,707 |
| 2018-05-08 | $24.95 | $25.25 | $24.90 | $25.20 | $25.20 | 163,119 |
| 2018-05-07 | $24.90 | $25.40 | $24.80 | $25.00 | $25.00 | 205,909 |
| 2018-05-04 | $24.55 | $25.15 | $24.55 | $24.90 | $24.90 | 163,760 |
| 2018-05-03 | $24.45 | $24.75 | $24.25 | $24.60 | $24.60 | 181,664 |
| 2018-05-02 | $24.30 | $24.70 | $24.20 | $24.50 | $24.50 | 160,933 |
| 2018-05-01 | $24.20 | $24.50 | $23.90 | $24.40 | $24.40 | 92,682 |
| 2018-04-30 | $24.60 | $24.90 | $23.90 | $24.25 | $24.25 | 110,360 |
| 2018-04-27 | $24.50 | $24.70 | $24.15 | $24.55 | $24.55 | 105,572 |
| 2018-04-26 | $24.20 | $24.60 | $24.10 | $24.45 | $24.45 | 115,895 |
| 2018-04-25 | $23.90 | $24.45 | $23.90 | $24.10 | $24.10 | 175,322 |
| 2018-04-24 | $23.45 | $24.00 | $23.35 | $23.85 | $23.85 | 155,929 |
| 2018-04-23 | $23.10 | $23.55 | $23.10 | $23.35 | $23.35 | 89,696 |
| 2018-04-20 | $23.70 | $23.85 | $22.95 | $23.15 | $23.15 | 106,934 |
| 2018-04-19 | $24.10 | $24.15 | $23.45 | $23.75 | $23.75 | 262,251 |
| 2018-04-18 | $24.55 | $24.70 | $24.15 | $24.15 | $24.15 | 118,470 |
| 2018-04-17 | $24.25 | $24.55 | $24.15 | $24.55 | $24.55 | 105,569 |
| 2018-04-16 | $23.90 | $24.40 | $23.80 | $24.05 | $24.05 | 136,190 |
| 2018-04-13 | $24.15 | $24.15 | $23.55 | $23.85 | $23.85 | 160,234 |
| 2018-04-12 | $23.90 | $24.40 | $23.75 | $24.05 | $24.05 | 92,953 |
| 2018-04-11 | $23.75 | $24.28 | $23.65 | $23.85 | $23.85 | 88,925 |
| 2018-04-10 | $23.50 | $24.15 | $23.40 | $23.95 | $23.95 | 148,088 |
| 2018-04-09 | $23.60 | $23.60 | $23.00 | $23.30 | $23.30 | 148,829 |
| 2018-04-06 | $24.10 | $24.45 | $23.25 | $23.50 | $23.50 | 170,233 |
| 2018-04-05 | $24.70 | $24.70 | $23.27 | $24.20 | $24.20 | 103,123 |
| 2018-04-04 | $23.25 | $24.75 | $23.25 | $24.65 | $24.65 | 148,984 |
| 2018-04-03 | $22.75 | $23.55 | $22.75 | $23.50 | $23.50 | 92,964 |
| 2018-04-02 | $23.00 | $23.05 | $22.25 | $22.60 | $22.60 | 195,842 |
| 2018-03-29 | $23.15 | $23.40 | $22.95 | $23.00 | $23.00 | 214,697 |
| 2018-03-28 | $23.00 | $23.40 | $22.75 | $23.05 | $23.05 | 249,995 |
| 2018-03-27 | $23.55 | $23.90 | $22.80 | $23.00 | $23.00 | 174,263 |
| 2018-03-26 | $23.90 | $23.90 | $21.25 | $23.50 | $23.50 | 150,804 |
| 2018-03-23 | $24.70 | $24.75 | $23.55 | $23.60 | $23.60 | 190,737 |
| 2018-03-22 | $24.75 | $24.85 | $24.15 | $24.65 | $24.65 | 156,764 |
| 2018-03-21 | $23.90 | $25.05 | $23.60 | $24.95 | $24.95 | 275,907 |
| 2018-03-20 | $23.95 | $24.30 | $23.55 | $23.80 | $23.80 | 182,477 |
| 2018-03-19 | $23.20 | $24.00 | $22.85 | $23.90 | $23.90 | 124,399 |
| 2018-03-16 | $22.95 | $23.40 | $22.85 | $23.25 | $23.25 | 198,271 |
| 2018-03-15 | $23.45 | $23.50 | $22.95 | $23.00 | $23.00 | 110,887 |
| 2018-03-14 | $23.45 | $23.65 | $23.15 | $23.50 | $23.50 | 115,976 |
| 2018-03-13 | $23.30 | $23.75 | $23.10 | $23.30 | $23.30 | 173,770 |
| 2018-03-12 | $23.95 | $24.35 | $23.23 | $23.25 | $23.25 | 89,142 |
| 2018-03-09 | $23.35 | $24.00 | $23.10 | $23.90 | $23.90 | 83,607 |
| 2018-03-08 | $23.65 | $23.70 | $23.00 | $23.15 | $23.15 | 73,220 |
| 2018-03-07 | $23.55 | $23.80 | $23.25 | $23.70 | $23.70 | 91,395 |
| 2018-03-06 | $23.15 | $23.65 | $22.85 | $23.60 | $23.60 | 85,377 |
| 2018-03-05 | $22.95 | $23.60 | $22.60 | $23.25 | $23.25 | 190,376 |
| 2018-03-02 | $22.65 | $23.30 | $22.40 | $23.00 | $23.00 | 399,906 |
| 2018-03-01 | $22.55 | $23.05 | $22.30 | $22.75 | $22.75 | 204,084 |
| 2018-02-28 | $22.60 | $22.75 | $22.45 | $22.55 | $22.55 | 127,531 |
| 2018-02-27 | $22.60 | $22.85 | $22.45 | $22.60 | $22.60 | 185,206 |
| 2018-02-26 | $22.65 | $25.93 | $22.10 | $22.60 | $22.60 | 154,915 |
| 2018-02-23 | $21.65 | $22.70 | $21.50 | $22.45 | $22.45 | 423,448 |
| 2018-02-22 | $22.20 | $22.35 | $21.25 | $21.50 | $21.50 | 320,182 |
| 2018-02-21 | $21.00 | $22.90 | $20.40 | $22.05 | $22.05 | 399,845 |
| 2018-02-20 | $20.15 | $20.20 | $19.45 | $19.45 | $19.45 | 108,070 |
| 2018-02-16 | $19.65 | $20.35 | $19.35 | $20.20 | $20.20 | 137,693 |
| 2018-02-15 | $19.65 | $19.95 | $19.40 | $19.80 | $19.80 | 120,780 |
| 2018-02-14 | $18.95 | $19.85 | $18.90 | $19.60 | $19.60 | 177,413 |
| 2018-02-13 | $19.50 | $19.95 | $19.05 | $19.10 | $19.10 | 124,948 |
| 2018-02-12 | $19.80 | $20.00 | $19.35 | $19.65 | $19.65 | 116,876 |
| 2018-02-09 | $19.40 | $20.10 | $19.25 | $19.75 | $19.75 | 157,006 |
| 2018-02-08 | $19.50 | $19.75 | $19.20 | $19.20 | $19.20 | 160,112 |
| 2018-02-07 | $19.10 | $19.65 | $18.85 | $19.50 | $19.50 | 119,319 |
| 2018-02-06 | $18.65 | $19.45 | $18.65 | $19.25 | $19.25 | 152,612 |
| 2018-02-05 | $19.50 | $19.95 | $18.85 | $19.00 | $19.00 | 168,875 |
| 2018-02-02 | $20.35 | $20.55 | $19.45 | $19.65 | $19.65 | 168,426 |
| 2018-02-01 | $20.30 | $20.70 | $19.80 | $20.55 | $20.55 | 137,512 |
| 2018-01-31 | $20.65 | $20.85 | $20.20 | $20.35 | $20.35 | 94,943 |
| 2018-01-30 | $20.30 | $21.00 | $20.30 | $20.65 | $20.65 | 151,204 |
| 2018-01-29 | $21.05 | $21.15 | $20.45 | $20.50 | $20.50 | 85,345 |
| 2018-01-26 | $21.15 | $21.40 | $20.30 | $21.10 | $21.10 | 233,303 |
| 2018-01-25 | $21.70 | $21.70 | $20.95 | $21.10 | $21.10 | 403,231 |
| 2018-01-24 | $20.85 | $21.70 | $20.50 | $21.45 | $21.45 | 387,223 |
| 2018-01-23 | $20.20 | $20.70 | $20.10 | $20.60 | $20.60 | 190,935 |
| 2018-01-22 | $20.45 | $20.65 | $20.05 | $20.25 | $20.25 | 127,131 |
| 2018-01-19 | $20.00 | $20.85 | $19.90 | $20.45 | $20.45 | 161,299 |
| 2018-01-18 | $20.40 | $20.40 | $19.80 | $20.05 | $20.05 | 190,295 |
| 2018-01-17 | $20.50 | $20.80 | $20.30 | $20.40 | $20.40 | 144,025 |
| 2018-01-16 | $20.70 | $21.00 | $20.25 | $20.30 | $20.30 | 133,042 |
| 2018-01-12 | $20.50 | $20.95 | $20.20 | $20.65 | $20.65 | 95,639 |
| 2018-01-11 | $20.05 | $20.65 | $20.05 | $20.35 | $20.35 | 125,764 |
| 2018-01-10 | $20.10 | $20.25 | $19.70 | $20.00 | $20.00 | 124,025 |
| 2018-01-09 | $20.45 | $20.65 | $20.15 | $20.25 | $20.25 | 52,156 |
| 2018-01-08 | $20.40 | $20.50 | $20.15 | $20.40 | $20.40 | 119,444 |
| 2018-01-05 | $20.30 | $20.85 | $20.00 | $20.45 | $20.45 | 191,751 |
| 2018-01-04 | $21.05 | $21.05 | $20.10 | $20.15 | $20.15 | 77,111 |
| 2018-01-03 | $21.10 | $21.25 | $20.90 | $20.90 | $20.90 | 97,760 |
| 2018-01-02 | $20.35 | $21.30 | $20.35 | $21.20 | $21.20 | 255,805 |
| 2017-12-29 | $20.45 | $20.85 | $20.35 | $20.50 | $20.50 | 65,458 |
| 2017-12-28 | $20.70 | $21.00 | $20.25 | $20.40 | $20.40 | 97,861 |
| 2017-12-27 | $21.05 | $21.35 | $20.60 | $20.70 | $20.70 | 131,968 |
| 2017-12-26 | $20.80 | $21.05 | $20.60 | $20.95 | $20.95 | 108,747 |
| 2017-12-22 | $20.60 | $21.00 | $20.45 | $20.85 | $20.85 | 78,498 |
| 2017-12-21 | $20.75 | $21.05 | $20.55 | $20.60 | $20.60 | 98,641 |
| 2017-12-20 | $20.70 | $21.10 | $20.65 | $20.75 | $20.75 | 71,305 |
| 2017-12-19 | $21.00 | $21.13 | $20.65 | $20.75 | $20.75 | 171,802 |
| 2017-12-18 | $20.35 | $21.20 | $20.35 | $20.95 | $20.95 | 254,498 |
| 2017-12-15 | $18.60 | $20.55 | $18.40 | $20.25 | $20.25 | 507,549 |
| 2017-12-14 | $20.45 | $20.65 | $19.95 | $20.00 | $20.00 | 138,735 |
| 2017-12-13 | $20.10 | $20.80 | $20.10 | $20.40 | $20.40 | 142,904 |
| 2017-12-12 | $20.25 | $20.55 | $19.95 | $20.15 | $20.15 | 221,669 |
| 2017-12-11 | $20.65 | $20.85 | $20.25 | $20.25 | $20.25 | 149,034 |
| 2017-12-08 | $20.55 | $20.90 | $20.35 | $20.60 | $20.60 | 146,332 |
| 2017-12-07 | $20.45 | $20.76 | $20.20 | $20.50 | $20.50 | 120,511 |
| 2017-12-06 | $20.70 | $20.90 | $20.20 | $20.30 | $20.30 | 134,863 |
| 2017-12-05 | $21.35 | $21.50 | $20.25 | $20.75 | $20.75 | 196,100 |
| 2017-12-04 | $20.75 | $21.85 | $20.70 | $21.23 | $21.23 | 323,977 |
| 2017-12-01 | $20.25 | $20.70 | $18.15 | $20.68 | $20.68 | 113,562 |
| 2017-11-30 | $19.85 | $20.45 | $19.70 | $20.25 | $20.25 | 173,188 |
| 2017-11-29 | $19.55 | $20.00 | $19.35 | $19.60 | $19.60 | 127,479 |
| 2017-11-28 | $19.40 | $19.95 | $19.25 | $19.65 | $19.65 | 171,415 |
| 2017-11-27 | $19.45 | $19.75 | $19.15 | $19.25 | $19.25 | 133,718 |
| 2017-11-24 | $19.10 | $19.65 | $18.70 | $19.55 | $19.55 | 68,035 |
| 2017-11-22 | $18.65 | $19.30 | $18.65 | $19.00 | $19.00 | 108,476 |
| 2017-11-21 | $18.95 | $18.95 | $18.50 | $18.60 | $18.60 | 129,873 |
| 2017-11-20 | $18.55 | $19.00 | $18.45 | $18.90 | $18.90 | 106,523 |
| 2017-11-17 | $18.25 | $18.90 | $18.25 | $18.60 | $18.60 | 166,761 |
| 2017-11-16 | $18.20 | $18.70 | $17.85 | $18.40 | $18.40 | 229,702 |
| 2017-11-15 | $17.40 | $18.30 | $17.30 | $18.20 | $18.20 | 286,597 |
| 2017-11-14 | $18.50 | $18.55 | $17.45 | $17.55 | $17.55 | 280,121 |
| 2017-11-13 | $17.40 | $19.05 | $17.25 | $18.60 | $18.60 | 485,980 |
| 2017-11-10 | $16.60 | $17.05 | $16.15 | $16.80 | $16.80 | 385,323 |
| 2017-11-09 | $20.35 | $20.35 | $16.45 | $16.60 | $16.60 | 825,258 |
| 2017-11-08 | $20.40 | $20.53 | $19.55 | $20.35 | $20.35 | 177,053 |
| 2017-11-07 | $21.15 | $21.20 | $20.40 | $20.55 | $20.55 | 348,670 |
| 2017-11-06 | $20.90 | $21.25 | $20.60 | $21.15 | $21.15 | 126,884 |
| 2017-11-03 | $20.85 | $21.20 | $20.75 | $20.90 | $20.90 | 97,657 |
| 2017-11-02 | $20.95 | $21.00 | $20.55 | $20.85 | $20.85 | 116,229 |
| 2017-11-01 | $20.15 | $20.90 | $20.00 | $20.80 | $20.80 | 127,099 |
| 2017-10-31 | $19.80 | $20.10 | $19.70 | $19.95 | $19.95 | 128,408 |
| 2017-10-30 | $20.00 | $20.10 | $19.60 | $19.75 | $19.75 | 117,600 |
| 2017-10-27 | $19.90 | $20.25 | $19.50 | $20.00 | $20.00 | 96,271 |
| 2017-10-26 | $20.15 | $20.75 | $19.15 | $19.85 | $19.85 | 156,993 |
| 2017-10-25 | $20.05 | $20.40 | $19.85 | $20.10 | $20.10 | 123,147 |
| 2017-10-24 | $20.35 | $20.55 | $20.05 | $20.10 | $20.10 | 138,797 |
| 2017-10-23 | $20.90 | $21.90 | $20.25 | $20.30 | $20.30 | 361,366 |
| 2017-10-20 | $21.15 | $21.33 | $20.45 | $20.65 | $20.65 | 417,870 |
| 2017-10-19 | $21.05 | $21.23 | $20.80 | $20.95 | $20.95 | 92,545 |
| 2017-10-18 | $20.65 | $21.40 | $20.60 | $21.05 | $21.05 | 227,352 |
| 2017-10-17 | $20.50 | $20.80 | $20.10 | $20.75 | $20.75 | 131,405 |
| 2017-10-16 | $20.10 | $20.60 | $19.80 | $20.55 | $20.55 | 64,595 |
| 2017-10-13 | $19.95 | $20.35 | $19.75 | $20.05 | $20.05 | 125,311 |
| 2017-10-12 | $19.70 | $20.35 | $19.65 | $19.95 | $19.95 | 86,299 |
| 2017-10-11 | $19.95 | $20.20 | $19.55 | $19.65 | $19.65 | 106,942 |
| 2017-10-10 | $19.95 | $20.40 | $19.60 | $19.85 | $19.85 | 130,223 |
| 2017-10-09 | $20.60 | $20.70 | $19.85 | $19.90 | $19.90 | 173,822 |
| 2017-10-06 | $19.90 | $20.50 | $19.90 | $20.35 | $20.35 | 114,834 |
| 2017-10-05 | $19.65 | $20.05 | $19.35 | $20.00 | $20.00 | 157,769 |
| 2017-10-04 | $19.85 | $20.00 | $19.50 | $19.60 | $19.60 | 70,845 |
| 2017-10-03 | $19.40 | $19.90 | $19.40 | $19.80 | $19.80 | 116,736 |
| 2017-10-02 | $19.35 | $19.65 | $19.10 | $19.65 | $19.65 | 84,586 |
| 2017-09-29 | $19.65 | $19.85 | $19.25 | $19.30 | $19.30 | 130,073 |
| 2017-09-28 | $19.60 | $19.95 | $19.40 | $19.70 | $19.70 | 113,353 |
| 2017-09-27 | $19.90 | $19.90 | $19.30 | $19.70 | $19.70 | 181,878 |
| 2017-09-26 | $19.30 | $19.95 | $19.10 | $19.80 | $19.80 | 186,660 |
| 2017-09-25 | $18.80 | $19.25 | $18.65 | $19.20 | $19.20 | 139,866 |
| 2017-09-22 | $18.80 | $18.90 | $18.15 | $18.85 | $18.85 | 139,857 |
| 2017-09-21 | $18.75 | $18.90 | $18.40 | $18.85 | $18.85 | 179,966 |
| 2017-09-20 | $18.25 | $18.75 | $17.95 | $18.70 | $18.70 | 113,523 |
| 2017-09-19 | $18.05 | $18.20 | $17.75 | $18.20 | $18.20 | 116,647 |
| 2017-09-18 | $17.60 | $18.20 | $17.45 | $18.10 | $18.10 | 290,877 |
| 2017-09-15 | $16.90 | $17.55 | $16.65 | $17.55 | $17.55 | 195,565 |
| 2017-09-14 | $16.75 | $17.05 | $16.65 | $16.85 | $16.85 | 84,109 |
| 2017-09-13 | $16.65 | $17.00 | $16.65 | $16.85 | $16.85 | 212,677 |
| 2017-09-12 | $16.75 | $16.85 | $16.50 | $16.65 | $16.65 | 62,015 |
| 2017-09-11 | $16.65 | $16.95 | $16.52 | $16.75 | $16.75 | 122,001 |
| 2017-09-08 | $16.85 | $16.90 | $16.45 | $16.60 | $16.60 | 79,490 |
| 2017-09-07 | $17.30 | $17.30 | $16.80 | $16.95 | $16.95 | 104,617 |
| 2017-09-06 | $17.25 | $17.40 | $17.05 | $17.25 | $17.25 | 124,710 |
| 2017-09-05 | $17.40 | $17.50 | $17.13 | $17.15 | $17.15 | 126,840 |
| 2017-09-01 | $17.30 | $17.65 | $17.10 | $17.40 | $17.40 | 154,087 |
| 2017-08-31 | $17.30 | $17.40 | $17.08 | $17.25 | $17.25 | 130,770 |
| 2017-08-30 | $17.10 | $17.20 | $16.80 | $17.20 | $17.20 | 173,818 |
| 2017-08-29 | $16.70 | $17.35 | $16.70 | $17.15 | $17.15 | 140,382 |
| 2017-08-28 | $18.00 | $18.00 | $16.70 | $16.90 | $16.90 | 157,959 |
| 2017-08-25 | $17.15 | $17.95 | $16.78 | $17.95 | $17.95 | 198,235 |
| 2017-08-24 | $17.30 | $17.45 | $16.90 | $17.05 | $17.05 | 145,065 |
| 2017-08-23 | $17.45 | $17.55 | $17.00 | $17.25 | $17.25 | 150,611 |
| 2017-08-22 | $17.45 | $17.60 | $17.35 | $17.50 | $17.50 | 97,249 |
| 2017-08-21 | $17.40 | $17.55 | $17.30 | $17.40 | $17.40 | 62,457 |
| 2017-08-18 | $17.20 | $17.65 | $17.05 | $17.50 | $17.50 | 171,278 |
| 2017-08-17 | $17.45 | $17.91 | $17.30 | $17.40 | $17.40 | 129,134 |
| 2017-08-16 | $18.10 | $18.11 | $17.35 | $17.45 | $17.45 | 185,089 |
| 2017-08-15 | $17.85 | $18.15 | $17.55 | $17.95 | $17.95 | 274,621 |
| 2017-08-14 | $17.70 | $18.30 | $17.60 | $17.85 | $17.85 | 318,377 |
| 2017-08-11 | $17.35 | $18.13 | $17.30 | $17.60 | $17.60 | 502,877 |
| 2017-08-10 | $16.00 | $17.50 | $15.85 | $17.25 | $17.25 | 975,600 |
| 2017-08-09 | $14.50 | $14.63 | $14.40 | $14.50 | $14.50 | 206,696 |
| 2017-08-08 | $14.60 | $14.90 | $14.45 | $14.60 | $14.60 | 119,950 |
| 2017-08-07 | $14.55 | $16.50 | $14.45 | $14.60 | $14.60 | 164,324 |
| 2017-08-04 | $14.80 | $14.85 | $14.48 | $14.55 | $14.55 | 143,135 |
| 2017-08-03 | $14.65 | $14.95 | $14.55 | $14.80 | $14.80 | 142,700 |
| 2017-08-02 | $14.65 | $14.95 | $14.45 | $14.60 | $14.60 | 139,710 |
| 2017-08-01 | $14.60 | $14.75 | $14.10 | $14.70 | $14.70 | 123,592 |
| 2017-07-31 | $14.55 | $14.85 | $14.45 | $14.50 | $14.50 | 191,125 |
| 2017-07-28 | $14.45 | $14.65 | $14.20 | $14.50 | $14.50 | 82,353 |
| 2017-07-27 | $14.50 | $14.73 | $14.40 | $14.50 | $14.50 | 172,428 |
| 2017-07-26 | $14.05 | $14.50 | $13.90 | $14.45 | $14.45 | 129,807 |
| 2017-07-25 | $13.80 | $14.25 | $13.60 | $14.00 | $14.00 | 154,064 |
| 2017-07-24 | $14.20 | $14.20 | $13.60 | $13.70 | $13.70 | 126,317 |
| 2017-07-21 | $14.00 | $14.25 | $13.75 | $14.25 | $14.25 | 184,267 |
| 2017-07-20 | $13.85 | $14.10 | $13.65 | $13.95 | $13.95 | 228,184 |
| 2017-07-19 | $13.20 | $14.05 | $13.10 | $13.85 | $13.85 | 268,397 |
| 2017-07-18 | $13.15 | $13.25 | $13.05 | $13.20 | $13.20 | 103,814 |
| 2017-07-17 | $13.10 | $13.25 | $12.90 | $13.20 | $13.20 | 90,062 |
| 2017-07-14 | $12.95 | $13.45 | $12.90 | $13.15 | $13.15 | 220,564 |
| 2017-07-13 | $12.50 | $13.10 | $12.45 | $12.95 | $12.95 | 152,797 |
| 2017-07-12 | $12.15 | $12.50 | $12.10 | $12.50 | $12.50 | 356,454 |
| 2017-07-11 | $12.35 | $12.40 | $12.10 | $12.10 | $12.10 | 59,826 |
| 2017-07-10 | $12.20 | $12.50 | $12.00 | $12.30 | $12.30 | 197,679 |
| 2017-07-07 | $12.00 | $12.40 | $11.90 | $12.15 | $12.15 | 170,464 |
| 2017-07-06 | $12.40 | $12.55 | $11.85 | $12.00 | $12.00 | 150,252 |
| 2017-07-05 | $12.90 | $12.95 | $12.45 | $12.50 | $12.50 | 205,859 |
| 2017-07-03 | $13.00 | $13.08 | $12.90 | $12.95 | $12.95 | 77,228 |
| 2017-06-30 | $13.05 | $13.40 | $12.95 | $13.00 | $13.00 | 141,000 |
| 2017-06-29 | $13.45 | $13.60 | $13.00 | $13.05 | $13.05 | 304,805 |
| 2017-06-28 | $13.20 | $13.80 | $13.10 | $13.45 | $13.45 | 212,973 |
| 2017-06-27 | $13.45 | $13.65 | $13.15 | $13.20 | $13.20 | 308,378 |
| 2017-06-26 | $13.55 | $13.65 | $13.30 | $13.45 | $13.45 | 184,378 |
| 2017-06-23 | $13.80 | $14.05 | $13.40 | $13.55 | $13.55 | 219,587 |
| 2017-06-22 | $13.70 | $14.05 | $13.20 | $13.85 | $13.85 | 207,186 |
| 2017-06-21 | $14.10 | $14.35 | $13.55 | $13.65 | $13.65 | 227,361 |
| 2017-06-20 | $14.70 | $14.75 | $14.10 | $14.15 | $14.15 | 108,639 |
| 2017-06-19 | $14.75 | $14.80 | $14.50 | $14.70 | $14.70 | 210,961 |
| 2017-06-16 | $14.90 | $14.90 | $14.10 | $14.70 | $14.70 | 291,598 |
| 2017-06-15 | $15.45 | $15.56 | $14.95 | $15.05 | $15.05 | 87,506 |
| 2017-06-14 | $15.70 | $15.75 | $15.55 | $15.60 | $15.60 | 75,157 |
| 2017-06-13 | $15.70 | $15.85 | $15.65 | $15.70 | $15.70 | 92,992 |
| 2017-06-12 | $15.75 | $16.15 | $15.25 | $15.65 | $15.65 | 157,396 |
| 2017-06-09 | $15.25 | $15.85 | $15.10 | $15.75 | $15.75 | 188,788 |
| 2017-06-08 | $15.15 | $15.40 | $15.05 | $15.20 | $15.20 | 122,227 |
| 2017-06-07 | $15.25 | $15.30 | $14.80 | $15.05 | $15.05 | 62,194 |
| 2017-06-06 | $15.30 | $15.45 | $14.95 | $15.25 | $15.25 | 70,573 |
| 2017-06-05 | $15.55 | $15.55 | $15.15 | $15.40 | $15.40 | 70,587 |
| 2017-06-02 | $15.70 | $15.95 | $15.50 | $15.60 | $15.60 | 106,814 |
| 2017-06-01 | $15.15 | $15.65 | $15.15 | $15.60 | $15.60 | 183,700 |
| 2017-05-31 | $15.30 | $15.30 | $14.75 | $15.15 | $15.15 | 73,501 |
| 2017-05-30 | $15.90 | $15.95 | $15.10 | $15.20 | $15.20 | 106,784 |
| 2017-05-26 | $15.85 | $16.00 | $15.60 | $15.95 | $15.95 | 109,435 |
| 2017-05-25 | $15.95 | $15.98 | $15.65 | $15.85 | $15.85 | 101,922 |
| 2017-05-24 | $16.10 | $16.20 | $15.80 | $15.85 | $15.85 | 93,381 |
| 2017-05-23 | $16.05 | $16.20 | $15.30 | $16.05 | $16.05 | 158,544 |
| 2017-05-22 | $14.90 | $16.05 | $14.90 | $15.95 | $15.95 | 271,988 |
| 2017-05-19 | $14.20 | $15.00 | $14.20 | $14.90 | $14.90 | 136,457 |
| 2017-05-18 | $14.40 | $14.65 | $14.15 | $14.20 | $14.20 | 172,018 |
| 2017-05-17 | $14.70 | $14.83 | $14.20 | $14.50 | $14.50 | 176,711 |
| 2017-05-16 | $15.00 | $15.43 | $14.75 | $14.85 | $14.85 | 130,947 |
| 2017-05-15 | $14.60 | $14.88 | $14.55 | $14.80 | $14.80 | 138,909 |
| 2017-05-12 | $15.00 | $15.25 | $14.45 | $14.50 | $14.50 | 302,722 |
| 2017-05-11 | $14.90 | $15.45 | $14.75 | $15.00 | $15.00 | 244,486 |
| 2017-05-10 | $13.95 | $15.18 | $13.60 | $14.95 | $14.95 | 893,506 |
| 2017-05-09 | $13.70 | $13.85 | $13.30 | $13.50 | $13.50 | 140,631 |
| 2017-05-08 | $13.70 | $13.90 | $13.65 | $13.65 | $13.65 | 86,938 |
| 2017-05-05 | $13.70 | $13.85 | $13.60 | $13.75 | $13.75 | 107,299 |
| 2017-05-04 | $13.80 | $13.90 | $13.58 | $13.75 | $13.75 | 47,098 |
| 2017-05-03 | $13.70 | $13.80 | $13.50 | $13.70 | $13.70 | 86,620 |
| 2017-05-02 | $13.65 | $13.75 | $13.55 | $13.75 | $13.75 | 85,945 |
| 2017-05-01 | $13.80 | $13.80 | $13.50 | $13.70 | $13.70 | 91,379 |
| 2017-04-28 | $14.20 | $14.20 | $13.65 | $13.65 | $13.65 | 148,942 |
| 2017-04-27 | $14.35 | $14.40 | $13.85 | $14.15 | $14.15 | 362,210 |
| 2017-04-26 | $14.10 | $14.55 | $14.10 | $14.35 | $14.35 | 160,496 |
| 2017-04-25 | $14.05 | $14.30 | $14.05 | $14.15 | $14.15 | 105,263 |
| 2017-04-24 | $14.05 | $14.10 | $13.90 | $13.95 | $13.95 | 94,680 |
| 2017-04-21 | $13.90 | $13.98 | $13.55 | $13.85 | $13.85 | 119,592 |
| 2017-04-20 | $14.00 | $14.08 | $13.80 | $13.95 | $13.95 | 65,206 |
| 2017-04-19 | $13.80 | $14.20 | $13.70 | $13.90 | $13.90 | 151,239 |
| 2017-04-18 | $13.65 | $13.80 | $13.55 | $13.70 | $13.70 | 52,783 |
| 2017-04-17 | $13.65 | $13.75 | $13.40 | $13.70 | $13.70 | 67,184 |
| 2017-04-13 | $13.60 | $13.80 | $13.20 | $13.60 | $13.60 | 124,280 |
| 2017-04-12 | $13.95 | $13.95 | $13.60 | $13.60 | $13.60 | 84,079 |
| 2017-04-11 | $13.70 | $14.10 | $13.55 | $14.00 | $14.00 | 256,379 |
| 2017-04-10 | $14.00 | $14.18 | $13.60 | $13.75 | $13.75 | 145,374 |
| 2017-04-07 | $14.20 | $14.20 | $13.55 | $14.00 | $14.00 | 169,335 |
| 2017-04-06 | $13.20 | $13.60 | $13.15 | $13.55 | $13.55 | 163,593 |
| 2017-04-05 | $13.35 | $13.56 | $13.13 | $13.25 | $13.25 | 103,149 |
| 2017-04-04 | $13.50 | $13.55 | $13.05 | $13.35 | $13.35 | 98,381 |
| 2017-04-03 | $13.95 | $13.95 | $13.40 | $13.55 | $13.55 | 87,071 |
| 2017-03-31 | $13.83 | $14.00 | $13.70 | $13.90 | $13.90 | 106,207 |
| 2017-03-30 | $13.85 | $14.00 | $13.75 | $13.85 | $13.85 | 74,113 |
| 2017-03-29 | $13.80 | $14.05 | $13.75 | $13.80 | $13.80 | 64,844 |
| 2017-03-28 | $13.85 | $14.03 | $13.60 | $13.85 | $13.85 | 73,198 |
| 2017-03-27 | $13.75 | $14.15 | $13.65 | $13.90 | $13.90 | 267,922 |
| 2017-03-24 | $13.80 | $14.30 | $13.30 | $13.95 | $13.95 | 278,357 |
| 2017-03-23 | $13.60 | $14.20 | $13.55 | $13.80 | $13.80 | 416,700 |
| 2017-03-22 | $13.60 | $13.75 | $13.40 | $13.60 | $13.60 | 79,690 |
| 2017-03-21 | $13.95 | $14.00 | $13.50 | $13.65 | $13.65 | 115,196 |
| 2017-03-20 | $14.25 | $14.35 | $13.85 | $14.00 | $14.00 | 117,367 |
| 2017-03-17 | $14.15 | $14.30 | $14.05 | $14.20 | $14.20 | 232,059 |
| 2017-03-16 | $14.15 | $14.43 | $14.05 | $14.20 | $14.20 | 420,557 |
| 2017-03-15 | $14.30 | $14.30 | $14.05 | $14.15 | $14.15 | 91,941 |
| 2017-03-14 | $14.25 | $14.35 | $14.05 | $14.30 | $14.30 | 126,705 |
| 2017-03-13 | $14.25 | $14.45 | $14.05 | $14.35 | $14.35 | 218,149 |
| 2017-03-10 | $14.50 | $14.60 | $14.15 | $14.30 | $14.30 | 140,962 |
| 2017-03-09 | $14.50 | $14.80 | $14.25 | $14.45 | $14.45 | 125,758 |
| 2017-03-08 | $14.55 | $14.65 | $14.38 | $14.50 | $14.50 | 99,690 |
| 2017-03-07 | $14.70 | $14.95 | $14.45 | $14.50 | $14.50 | 184,039 |
| 2017-03-06 | $14.55 | $15.00 | $14.15 | $14.75 | $14.75 | 521,825 |
| 2017-03-03 | $14.75 | $14.80 | $14.35 | $14.55 | $14.55 | 174,007 |
| 2017-03-02 | $14.75 | $14.80 | $14.35 | $14.80 | $14.80 | 257,142 |
| 2017-03-01 | $14.20 | $14.95 | $14.15 | $14.80 | $14.80 | 342,288 |
| 2017-02-28 | $15.05 | $15.20 | $13.85 | $14.00 | $14.00 | 242,037 |
| 2017-02-27 | $15.00 | $15.40 | $14.70 | $15.10 | $15.10 | 173,016 |
| 2017-02-24 | $14.25 | $15.10 | $14.20 | $15.05 | $15.05 | 146,399 |
| 2017-02-23 | $15.20 | $15.25 | $14.25 | $14.35 | $14.35 | 219,873 |
| 2017-02-22 | $15.90 | $16.75 | $14.75 | $15.25 | $15.25 | 419,742 |
| 2017-02-21 | $15.85 | $16.00 | $15.70 | $15.90 | $15.90 | 133,227 |
| 2017-02-17 | $16.00 | $16.00 | $15.65 | $15.80 | $15.80 | 79,811 |
| 2017-02-16 | $16.05 | $16.20 | $15.90 | $15.95 | $15.95 | 100,445 |
| 2017-02-15 | $16.10 | $16.25 | $15.85 | $16.05 | $16.05 | 216,511 |
| 2017-02-14 | $16.65 | $16.65 | $16.10 | $16.20 | $16.20 | 145,233 |
| 2017-02-13 | $16.85 | $17.15 | $16.60 | $16.65 | $16.65 | 80,626 |
| 2017-02-10 | $16.50 | $16.95 | $16.45 | $16.90 | $16.90 | 278,590 |
| 2017-02-09 | $16.35 | $16.65 | $16.20 | $16.45 | $16.45 | 212,448 |
| 2017-02-08 | $16.70 | $16.85 | $16.20 | $16.30 | $16.30 | 119,373 |
| 2017-02-07 | $16.70 | $16.90 | $15.77 | $16.75 | $16.75 | 92,043 |
| 2017-02-06 | $16.80 | $16.85 | $16.60 | $16.65 | $16.65 | 91,037 |
| 2017-02-03 | $16.85 | $17.05 | $16.70 | $16.85 | $16.85 | 101,397 |
| 2017-02-02 | $16.70 | $16.95 | $16.35 | $16.80 | $16.80 | 100,281 |
| 2017-02-01 | $16.80 | $17.15 | $16.55 | $16.70 | $16.70 | 127,395 |
| 2017-01-31 | $16.40 | $16.80 | $16.30 | $16.70 | $16.70 | 123,984 |
| 2017-01-30 | $16.10 | $16.80 | $15.75 | $16.75 | $16.75 | 201,139 |
| 2017-01-27 | $16.20 | $16.30 | $16.00 | $16.15 | $16.15 | 137,630 |
| 2017-01-26 | $15.65 | $16.15 | $15.45 | $16.05 | $16.05 | 187,379 |
| 2017-01-25 | $15.80 | $16.15 | $15.50 | $15.60 | $15.60 | 130,656 |
| 2017-01-24 | $15.25 | $15.80 | $15.10 | $15.75 | $15.75 | 195,301 |
| 2017-01-23 | $15.10 | $15.40 | $15.10 | $15.20 | $15.20 | 119,771 |
| 2017-01-20 | $15.15 | $15.35 | $15.10 | $15.25 | $15.25 | 146,773 |
| 2017-01-19 | $15.20 | $15.40 | $15.00 | $15.15 | $15.15 | 162,489 |
| 2017-01-18 | $15.30 | $15.30 | $15.05 | $15.25 | $15.25 | 139,303 |
| 2017-01-17 | $15.40 | $15.50 | $15.05 | $15.20 | $15.20 | 172,152 |
| 2017-01-13 | $15.30 | $15.58 | $15.30 | $15.45 | $15.45 | 191,661 |
| 2017-01-12 | $15.50 | $15.60 | $15.05 | $15.20 | $15.20 | 144,659 |
| 2017-01-11 | $15.90 | $15.95 | $15.45 | $15.50 | $15.50 | 195,649 |
| 2017-01-10 | $16.05 | $16.20 | $15.85 | $15.90 | $15.90 | 213,928 |
| 2017-01-09 | $15.90 | $16.25 | $15.65 | $16.00 | $16.00 | 91,285 |
| 2017-01-06 | $16.00 | $16.10 | $15.80 | $15.95 | $15.95 | 117,956 |
| 2017-01-05 | $15.95 | $16.10 | $15.60 | $16.00 | $16.00 | 145,371 |
| 2017-01-04 | $15.60 | $16.25 | $15.50 | $15.95 | $15.95 | 130,509 |
| 2017-01-03 | $16.00 | $16.30 | $15.55 | $15.65 | $15.65 | 240,348 |
| 2016-12-30 | $16.10 | $16.25 | $15.70 | $15.80 | $15.80 | 195,809 |
| 2016-12-29 | $15.75 | $16.21 | $15.75 | $16.15 | $16.15 | 146,748 |
| 2016-12-28 | $15.35 | $15.88 | $15.30 | $15.80 | $15.80 | 167,990 |
| 2016-12-27 | $15.45 | $15.70 | $15.35 | $15.40 | $15.40 | 79,848 |
| 2016-12-23 | $15.60 | $15.75 | $15.25 | $15.50 | $15.50 | 310,738 |
| 2016-12-22 | $16.20 | $16.20 | $15.47 | $15.60 | $15.60 | 119,015 |
| 2016-12-21 | $16.05 | $16.35 | $15.90 | $16.10 | $16.10 | 85,450 |
| 2016-12-20 | $16.20 | $16.45 | $15.76 | $16.15 | $16.15 | 184,910 |
| 2016-12-19 | $15.50 | $16.75 | $15.20 | $16.05 | $16.05 | 262,219 |
| 2016-12-16 | $15.50 | $15.65 | $15.28 | $15.45 | $15.45 | 263,993 |
| 2016-12-15 | $14.65 | $15.50 | $14.55 | $15.40 | $15.40 | 163,036 |
| 2016-12-14 | $14.65 | $14.95 | $14.48 | $14.60 | $14.60 | 97,363 |
| 2016-12-13 | $14.65 | $15.20 | $14.55 | $14.70 | $14.70 | 176,106 |
| 2016-12-12 | $14.85 | $15.05 | $14.45 | $14.50 | $14.50 | 122,490 |
| 2016-12-09 | $14.60 | $15.10 | $14.45 | $14.90 | $14.90 | 156,006 |
| 2016-12-08 | $14.10 | $14.85 | $13.95 | $14.50 | $14.50 | 168,180 |
| 2016-12-07 | $14.00 | $14.25 | $13.95 | $14.05 | $14.05 | 128,306 |
| 2016-12-06 | $14.05 | $14.20 | $13.65 | $13.95 | $13.95 | 181,538 |
| 2016-12-05 | $13.25 | $14.15 | $13.25 | $14.10 | $14.10 | 254,801 |
| 2016-12-02 | $12.80 | $13.45 | $12.75 | $13.20 | $13.20 | 145,823 |
| 2016-12-01 | $12.90 | $13.35 | $12.70 | $12.90 | $12.90 | 131,980 |
| 2016-11-30 | $13.25 | $13.30 | $12.90 | $12.95 | $12.95 | 670,103 |
| 2016-11-29 | $13.30 | $13.40 | $13.05 | $13.20 | $13.20 | 111,788 |
| 2016-11-28 | $13.00 | $13.45 | $13.00 | $13.30 | $13.30 | 266,900 |
| 2016-11-25 | $13.40 | $13.45 | $12.95 | $13.05 | $13.05 | 48,613 |
| 2016-11-23 | $13.25 | $13.40 | $12.90 | $13.30 | $13.30 | 337,967 |
| 2016-11-22 | $13.00 | $13.43 | $12.88 | $13.25 | $13.25 | 323,542 |
| 2016-11-21 | $12.75 | $13.25 | $12.65 | $13.00 | $13.00 | 198,189 |
| 2016-11-18 | $12.65 | $13.00 | $12.22 | $12.80 | $12.80 | 164,008 |
| 2016-11-17 | $12.65 | $12.75 | $12.45 | $12.65 | $12.65 | 138,445 |
| 2016-11-16 | $12.85 | $12.95 | $12.58 | $12.70 | $12.70 | 154,712 |
| 2016-11-15 | $12.95 | $13.00 | $12.75 | $12.85 | $12.85 | 133,880 |
| 2016-11-14 | $13.00 | $13.10 | $12.70 | $12.95 | $12.95 | 184,178 |
| 2016-11-11 | $12.60 | $13.03 | $12.55 | $12.85 | $12.85 | 252,578 |
| 2016-11-10 | $12.25 | $12.85 | $11.80 | $12.60 | $12.60 | 224,658 |
| 2016-11-09 | $11.20 | $12.33 | $11.15 | $12.25 | $12.25 | 181,454 |
| 2016-11-08 | $11.40 | $11.75 | $11.30 | $11.35 | $11.35 | 181,948 |
| 2016-11-07 | $11.90 | $12.10 | $11.30 | $11.35 | $11.35 | 223,833 |
| 2016-11-04 | $11.25 | $12.10 | $11.25 | $11.65 | $11.65 | 210,453 |
| 2016-11-03 | $10.80 | $12.00 | $10.80 | $11.35 | $11.35 | 250,586 |
| 2016-11-02 | $11.20 | $11.40 | $11.00 | $11.15 | $11.15 | 122,885 |
| 2016-11-01 | $11.23 | $11.55 | $11.15 | $11.15 | $11.15 | 109,334 |
| 2016-10-31 | $11.45 | $11.55 | $11.20 | $11.40 | $11.40 | 100,019 |
| 2016-10-28 | $11.60 | $11.75 | $11.30 | $11.40 | $11.40 | 102,637 |
| 2016-10-27 | $12.20 | $12.60 | $11.60 | $11.70 | $11.70 | 108,041 |
| 2016-10-26 | $12.25 | $12.45 | $12.05 | $12.10 | $12.10 | 142,018 |
| 2016-10-25 | $12.70 | $12.73 | $12.35 | $12.40 | $12.40 | 130,706 |
| 2016-10-24 | $12.60 | $12.75 | $12.50 | $12.60 | $12.60 | 109,305 |
| 2016-10-21 | $12.40 | $12.55 | $12.30 | $12.48 | $12.48 | 80,911 |
| 2016-10-20 | $12.55 | $12.55 | $12.45 | $12.50 | $12.50 | 58,514 |
| 2016-10-19 | $12.50 | $12.58 | $12.35 | $12.53 | $12.53 | 72,963 |
| 2016-10-18 | $12.55 | $12.60 | $12.40 | $12.45 | $12.45 | 83,193 |
| 2016-10-17 | $12.70 | $12.80 | $11.61 | $12.55 | $12.55 | 115,491 |
| 2016-10-14 | $12.35 | $13.00 | $12.25 | $12.80 | $12.80 | 165,640 |
| 2016-10-13 | $12.25 | $12.45 | $12.20 | $12.25 | $12.25 | 127,722 |
| 2016-10-12 | $11.85 | $12.35 | $11.85 | $12.25 | $12.25 | 132,943 |
| 2016-10-11 | $11.65 | $11.90 | $11.65 | $11.85 | $11.85 | 98,433 |
| 2016-10-10 | $11.55 | $11.75 | $11.55 | $11.75 | $11.75 | 68,589 |
| 2016-10-07 | $11.72 | $11.76 | $11.49 | $11.60 | $11.60 | 167,409 |
| 2016-10-06 | $11.52 | $11.74 | $11.50 | $11.71 | $11.71 | 92,640 |
| 2016-10-05 | $11.59 | $11.67 | $11.45 | $11.59 | $11.59 | 166,599 |
| 2016-10-04 | $11.53 | $11.61 | $11.46 | $11.51 | $11.51 | 133,840 |
| 2016-10-03 | $11.14 | $11.52 | $11.01 | $11.46 | $11.46 | 130,288 |
| 2016-09-30 | $10.83 | $11.27 | $10.83 | $11.14 | $11.14 | 195,555 |
| 2016-09-29 | $10.96 | $11.08 | $10.71 | $10.80 | $10.80 | 121,895 |
| 2016-09-28 | $11.10 | $11.20 | $10.74 | $11.00 | $11.00 | 109,930 |
| 2016-09-27 | $11.15 | $11.29 | $11.01 | $11.05 | $11.05 | 93,082 |
| 2016-09-26 | $11.62 | $11.68 | $11.10 | $11.16 | $11.16 | 115,901 |
| 2016-09-23 | $11.86 | $12.01 | $11.71 | $11.75 | $11.75 | 83,153 |
| 2016-09-22 | $11.98 | $12.06 | $11.72 | $11.97 | $11.97 | 97,812 |
| 2016-09-21 | $11.83 | $12.02 | $11.68 | $11.87 | $11.87 | 113,424 |
| 2016-09-20 | $11.93 | $11.93 | $11.77 | $11.84 | $11.84 | 96,338 |
| 2016-09-19 | $11.78 | $12.03 | $11.56 | $11.83 | $11.83 | 144,527 |
| 2016-09-16 | $11.92 | $11.97 | $11.58 | $11.76 | $11.76 | 231,458 |
| 2016-09-15 | $11.69 | $12.14 | $11.69 | $11.90 | $11.90 | 208,428 |
| 2016-09-14 | $11.47 | $11.75 | $11.36 | $11.71 | $11.71 | 132,699 |
| 2016-09-13 | $11.51 | $11.74 | $11.17 | $11.48 | $11.48 | 141,226 |
| 2016-09-12 | $11.36 | $11.71 | $11.36 | $11.54 | $11.54 | 417,490 |
| 2016-09-09 | $11.90 | $12.05 | $11.41 | $11.45 | $11.45 | 180,931 |
| 2016-09-08 | $12.03 | $12.15 | $11.93 | $12.00 | $12.00 | 132,017 |
| 2016-09-07 | $11.91 | $12.12 | $11.77 | $12.00 | $12.00 | 195,223 |
| 2016-09-06 | $11.74 | $12.04 | $11.67 | $12.00 | $12.00 | 161,562 |
| 2016-09-02 | $11.36 | $11.76 | $11.31 | $11.67 | $11.67 | 140,733 |
| 2016-09-01 | $11.00 | $11.34 | $10.91 | $11.30 | $11.30 | 151,923 |
| 2016-08-31 | $11.54 | $11.63 | $10.93 | $11.02 | $11.02 | 119,083 |
| 2016-08-30 | $11.51 | $11.80 | $11.30 | $11.33 | $11.33 | 98,755 |
| 2016-08-29 | $11.28 | $11.53 | $11.26 | $11.50 | $11.50 | 71,091 |
| 2016-08-26 | $11.41 | $11.53 | $11.24 | $11.32 | $11.32 | 101,538 |
| 2016-08-25 | $11.17 | $11.49 | $11.15 | $11.41 | $11.41 | 117,013 |
| 2016-08-24 | $11.30 | $11.34 | $11.16 | $11.21 | $11.21 | 138,502 |
| 2016-08-23 | $11.25 | $11.34 | $11.13 | $11.28 | $11.28 | 115,918 |
| 2016-08-22 | $11.00 | $11.27 | $10.96 | $11.18 | $11.18 | 73,146 |
| 2016-08-19 | $10.92 | $11.09 | $10.76 | $11.00 | $11.00 | 149,225 |
| 2016-08-18 | $10.90 | $11.09 | $10.86 | $10.97 | $10.97 | 118,510 |
| 2016-08-17 | $10.89 | $11.18 | $10.74 | $10.85 | $10.85 | 164,602 |
| 2016-08-16 | $11.05 | $11.16 | $10.75 | $10.89 | $10.89 | 218,904 |
| 2016-08-15 | $11.33 | $11.55 | $11.02 | $11.16 | $11.16 | 212,767 |
| 2016-08-12 | $11.37 | $11.53 | $11.18 | $11.35 | $11.35 | 270,614 |
| 2016-08-11 | $11.66 | $12.00 | $11.29 | $11.40 | $11.40 | 259,060 |
| 2016-08-10 | $11.98 | $12.02 | $11.11 | $11.65 | $11.65 | 203,733 |
| 2016-08-09 | $11.58 | $12.00 | $11.45 | $11.72 | $11.72 | 217,993 |
| 2016-08-08 | $11.15 | $11.69 | $10.95 | $11.62 | $11.62 | 447,368 |
| 2016-08-05 | $10.70 | $11.17 | $10.61 | $10.90 | $10.90 | 382,332 |
| 2016-08-04 | $11.33 | $11.39 | $10.31 | $10.49 | $10.49 | 676,046 |
| 2016-08-03 | $14.00 | $14.39 | $10.78 | $11.42 | $11.42 | 1,822,280 |
| 2016-08-02 | $16.08 | $16.46 | $15.75 | $16.15 | $16.15 | 106,321 |
| 2016-08-01 | $16.17 | $16.26 | $15.92 | $16.03 | $16.03 | 53,852 |
| 2016-07-29 | $16.22 | $16.23 | $15.80 | $16.15 | $16.15 | 90,605 |
| 2016-07-28 | $16.72 | $16.73 | $16.10 | $16.19 | $16.19 | 60,174 |
| 2016-07-27 | $16.64 | $17.06 | $16.40 | $16.72 | $16.72 | 79,273 |
| 2016-07-26 | $16.39 | $16.92 | $16.29 | $16.63 | $16.63 | 93,533 |
| 2016-07-25 | $16.40 | $16.59 | $16.10 | $16.34 | $16.34 | 47,457 |
| 2016-07-22 | $16.08 | $16.52 | $16.07 | $16.41 | $16.41 | 63,260 |
| 2016-07-21 | $16.25 | $16.35 | $15.85 | $16.11 | $16.11 | 54,792 |
| 2016-07-20 | $16.46 | $16.57 | $15.59 | $16.32 | $16.32 | 49,028 |
| 2016-07-19 | $16.24 | $16.44 | $15.95 | $16.36 | $16.36 | 84,949 |
| 2016-07-18 | $16.32 | $16.57 | $15.93 | $16.23 | $16.23 | 58,889 |
| 2016-07-15 | $16.43 | $16.44 | $16.11 | $16.35 | $16.35 | 97,547 |
| 2016-07-14 | $16.13 | $16.56 | $15.56 | $16.35 | $16.35 | 98,661 |
| 2016-07-13 | $16.58 | $16.58 | $16.25 | $16.32 | $16.32 | 61,652 |
| 2016-07-12 | $16.74 | $16.74 | $16.28 | $16.45 | $16.45 | 56,811 |
| 2016-07-11 | $16.26 | $16.31 | $16.11 | $16.27 | $16.27 | 59,177 |
| 2016-07-08 | $16.06 | $16.33 | $16.00 | $16.18 | $16.18 | 126,060 |
| 2016-07-07 | $15.77 | $15.96 | $15.52 | $15.87 | $15.87 | 75,124 |
| 2016-07-06 | $15.39 | $15.89 | $15.21 | $15.72 | $15.72 | 71,650 |
| 2016-07-05 | $15.82 | $15.88 | $15.34 | $15.44 | $15.44 | 60,181 |
| 2016-07-01 | $16.06 | $16.61 | $15.63 | $15.83 | $15.83 | 85,885 |
| 2016-06-30 | $15.97 | $16.12 | $15.51 | $16.00 | $16.00 | 128,624 |
| 2016-06-29 | $14.91 | $15.53 | $14.74 | $15.51 | $15.51 | 90,829 |
| 2016-06-28 | $14.61 | $14.98 | $14.36 | $14.71 | $14.71 | 120,694 |
| 2016-06-27 | $15.27 | $15.30 | $14.51 | $14.54 | $14.54 | 152,580 |
| 2016-06-24 | $15.15 | $15.68 | $14.87 | $15.51 | $15.51 | 235,851 |
| 2016-06-23 | $15.34 | $15.90 | $15.30 | $15.82 | $15.82 | 77,687 |
| 2016-06-22 | $15.54 | $15.76 | $15.13 | $15.22 | $15.22 | 65,199 |
| 2016-06-21 | $15.42 | $15.55 | $15.24 | $15.47 | $15.47 | 53,029 |
| 2016-06-20 | $15.81 | $16.03 | $15.36 | $15.36 | $15.36 | 95,715 |
| 2016-06-17 | $15.30 | $15.62 | $15.17 | $15.57 | $15.57 | 132,614 |
| 2016-06-16 | $14.93 | $15.36 | $14.79 | $15.30 | $15.30 | 77,410 |
| 2016-06-15 | $14.90 | $15.26 | $14.71 | $15.09 | $15.09 | 94,240 |
| 2016-06-14 | $14.79 | $15.03 | $14.70 | $14.94 | $14.94 | 56,406 |
| 2016-06-13 | $15.13 | $15.39 | $14.80 | $14.82 | $14.82 | 41,813 |
| 2016-06-10 | $15.47 | $15.69 | $15.15 | $15.23 | $15.23 | 70,767 |
| 2016-06-09 | $15.72 | $15.86 | $15.51 | $15.68 | $15.68 | 50,998 |
| 2016-06-08 | $15.57 | $15.95 | $15.57 | $15.83 | $15.83 | 86,702 |
| 2016-06-07 | $15.80 | $15.98 | $15.40 | $15.68 | $15.68 | 54,287 |
| 2016-06-06 | $15.36 | $15.98 | $14.64 | $15.78 | $15.78 | 171,509 |
| 2016-06-03 | $15.85 | $15.90 | $15.36 | $15.47 | $15.47 | 67,545 |
| 2016-06-02 | $15.54 | $16.00 | $15.36 | $15.95 | $15.95 | 72,525 |
| 2016-06-01 | $15.18 | $15.76 | $15.05 | $15.63 | $15.63 | 72,329 |
| 2016-05-31 | $15.79 | $15.79 | $15.18 | $15.18 | $15.18 | 139,355 |
| 2016-05-27 | $15.80 | $15.94 | $15.56 | $15.70 | $15.70 | 87,671 |
| 2016-05-26 | $15.86 | $15.88 | $15.56 | $15.84 | $15.84 | 115,975 |
| 2016-05-25 | $15.60 | $16.00 | $15.57 | $15.87 | $15.87 | 106,057 |
| 2016-05-24 | $15.09 | $15.79 | $14.98 | $15.59 | $15.59 | 155,887 |
| 2016-05-23 | $15.16 | $15.53 | $14.66 | $14.98 | $14.98 | 63,552 |
| 2016-05-20 | $15.17 | $15.20 | $15.03 | $15.19 | $15.19 | 61,125 |
| 2016-05-19 | $15.08 | $16.32 | $14.78 | $15.07 | $15.07 | 86,018 |
| 2016-05-18 | $14.94 | $15.62 | $14.76 | $15.13 | $15.13 | 152,052 |
| 2016-05-17 | $15.61 | $15.61 | $14.85 | $14.98 | $14.98 | 145,054 |
| 2016-05-16 | $15.69 | $15.91 | $15.43 | $15.59 | $15.59 | 147,354 |
| 2016-05-13 | $15.55 | $16.00 | $15.55 | $15.62 | $15.62 | 58,613 |
| 2016-05-12 | $16.08 | $16.23 | $15.76 | $15.87 | $15.87 | 99,870 |
| 2016-05-11 | $16.54 | $16.67 | $15.95 | $16.05 | $16.05 | 113,147 |
| 2016-05-10 | $16.96 | $16.99 | $16.33 | $16.55 | $16.55 | 97,448 |
| 2016-05-09 | $16.20 | $17.17 | $16.20 | $16.98 | $16.98 | 259,493 |
| 2016-05-06 | $15.67 | $16.34 | $15.67 | $16.21 | $16.21 | 229,570 |
| 2016-05-05 | $15.84 | $16.27 | $15.64 | $15.85 | $15.85 | 379,307 |
| 2016-05-04 | $17.50 | $17.53 | $15.38 | $15.86 | $15.86 | 691,434 |
| 2016-05-03 | $19.04 | $19.43 | $18.99 | $19.10 | $19.10 | 168,071 |
| 2016-05-02 | $19.39 | $19.39 | $19.16 | $19.23 | $19.23 | 92,176 |
| 2016-04-29 | $19.23 | $19.62 | $19.08 | $19.27 | $19.27 | 100,379 |
| 2016-04-28 | $18.86 | $19.57 | $18.86 | $19.25 | $19.25 | 84,790 |
| 2016-04-27 | $19.20 | $19.50 | $19.05 | $19.32 | $19.32 | 96,856 |
| 2016-04-26 | $19.14 | $19.44 | $18.94 | $19.21 | $19.21 | 111,947 |
| 2016-04-25 | $18.59 | $19.37 | $18.59 | $19.18 | $19.18 | 129,856 |
| 2016-04-22 | $18.66 | $19.07 | $18.62 | $18.85 | $18.85 | 136,741 |
| 2016-04-21 | $19.79 | $19.96 | $18.68 | $18.70 | $18.70 | 127,465 |
| 2016-04-20 | $20.23 | $20.57 | $18.47 | $19.87 | $19.87 | 122,485 |
| 2016-04-19 | $20.07 | $20.54 | $20.07 | $20.29 | $20.29 | 176,226 |
| 2016-04-18 | $20.00 | $20.35 | $19.90 | $20.18 | $20.18 | 157,115 |
| 2016-04-15 | $19.79 | $20.56 | $19.66 | $20.14 | $20.14 | 259,678 |
| 2016-04-14 | $19.88 | $20.10 | $19.86 | $19.91 | $19.91 | 82,556 |
| 2016-04-13 | $20.11 | $20.48 | $19.62 | $20.28 | $20.28 | 148,274 |
| 2016-04-12 | $19.99 | $20.39 | $19.73 | $20.01 | $20.01 | 97,105 |
| 2016-04-11 | $19.79 | $20.35 | $19.79 | $20.03 | $20.03 | 182,680 |
| 2016-04-08 | $19.72 | $19.88 | $19.53 | $19.79 | $19.79 | 57,771 |
| 2016-04-07 | $20.01 | $20.23 | $19.44 | $19.59 | $19.59 | 115,845 |
| 2016-04-06 | $19.94 | $20.43 | $19.89 | $20.20 | $20.20 | 121,206 |
| 2016-04-05 | $19.90 | $20.11 | $19.66 | $19.92 | $19.92 | 110,589 |
| 2016-04-04 | $20.19 | $20.79 | $19.72 | $20.11 | $20.11 | 184,331 |
| 2016-04-01 | $20.03 | $20.49 | $19.71 | $20.13 | $20.13 | 136,248 |
| 2016-03-31 | $20.06 | $20.62 | $20.03 | $20.29 | $20.29 | 100,039 |
| 2016-03-30 | $20.36 | $20.52 | $19.80 | $20.12 | $20.12 | 123,882 |
| 2016-03-29 | $19.25 | $20.72 | $19.08 | $20.34 | $20.34 | 201,809 |
| 2016-03-28 | $19.47 | $19.66 | $19.11 | $19.37 | $19.37 | 78,022 |
| 2016-03-24 | $18.99 | $19.51 | $18.77 | $19.45 | $19.45 | 64,370 |
| 2016-03-23 | $19.73 | $19.88 | $18.40 | $19.14 | $19.14 | 110,745 |
| 2016-03-22 | $20.13 | $20.37 | $19.61 | $19.82 | $19.82 | 113,982 |
| 2016-03-21 | $20.15 | $20.63 | $20.06 | $20.16 | $20.16 | 158,942 |
| 2016-03-18 | $20.07 | $20.57 | $20.07 | $20.12 | $20.12 | 119,183 |
| 2016-03-17 | $19.44 | $20.18 | $19.42 | $20.00 | $20.00 | 112,536 |
| 2016-03-16 | $19.36 | $19.61 | $19.15 | $19.50 | $19.50 | 154,563 |
| 2016-03-15 | $19.86 | $19.98 | $19.25 | $19.37 | $19.37 | 135,027 |
| 2016-03-14 | $19.94 | $20.05 | $19.40 | $19.89 | $19.89 | 249,843 |
| 2016-03-11 | $19.57 | $20.15 | $19.46 | $20.00 | $20.00 | 77,880 |
| 2016-03-10 | $19.67 | $19.81 | $19.34 | $19.44 | $19.44 | 76,396 |
| 2016-03-09 | $19.87 | $20.00 | $19.01 | $19.64 | $19.64 | 94,405 |
| 2016-03-08 | $20.10 | $20.63 | $19.79 | $19.83 | $19.83 | 162,606 |
| 2016-03-07 | $18.44 | $20.27 | $18.27 | $20.23 | $20.23 | 390,363 |
| 2016-03-04 | $18.64 | $18.99 | $18.25 | $18.45 | $18.45 | 141,954 |
| 2016-03-03 | $18.37 | $18.66 | $18.19 | $18.61 | $18.61 | 232,469 |
| 2016-03-02 | $18.40 | $18.68 | $18.09 | $18.45 | $18.45 | 172,190 |
| 2016-03-01 | $18.93 | $18.93 | $18.12 | $18.49 | $18.49 | 161,306 |
| 2016-02-29 | $18.28 | $19.15 | $17.34 | $18.87 | $18.87 | 213,902 |
| 2016-02-26 | $18.14 | $18.60 | $17.13 | $18.35 | $18.35 | 107,516 |
| 2016-02-25 | $18.10 | $18.10 | $17.68 | $18.06 | $18.06 | 133,835 |
| 2016-02-24 | $17.55 | $17.99 | $17.19 | $17.97 | $17.97 | 171,138 |
| 2016-02-23 | $17.51 | $18.20 | $17.48 | $17.84 | $17.84 | 259,672 |
| 2016-02-22 | $17.57 | $17.98 | $17.11 | $17.59 | $17.59 | 275,578 |
| 2016-02-19 | $17.96 | $18.69 | $16.98 | $17.61 | $17.61 | 873,374 |
| 2016-02-18 | $14.58 | $15.76 | $14.24 | $15.55 | $15.55 | 362,350 |
| 2016-02-17 | $13.93 | $14.65 | $13.91 | $14.50 | $14.50 | 191,629 |
| 2016-02-16 | $13.38 | $13.97 | $13.15 | $13.92 | $13.92 | 156,152 |
| 2016-02-12 | $12.97 | $13.57 | $12.68 | $13.19 | $13.19 | 157,192 |
| 2016-02-11 | $12.95 | $13.17 | $12.50 | $12.90 | $12.90 | 141,315 |
| 2016-02-10 | $13.26 | $13.50 | $12.62 | $13.13 | $13.13 | 126,478 |
| 2016-02-09 | $12.86 | $13.44 | $12.76 | $13.21 | $13.21 | 148,485 |
| 2016-02-08 | $13.27 | $13.40 | $12.80 | $12.98 | $12.98 | 189,920 |
| 2016-02-05 | $13.58 | $13.82 | $13.44 | $13.49 | $13.49 | 146,202 |
| 2016-02-04 | $13.84 | $13.95 | $13.48 | $13.69 | $13.69 | 105,618 |
| 2016-02-03 | $13.76 | $13.95 | $13.30 | $13.90 | $13.90 | 130,878 |
| 2016-02-02 | $14.10 | $14.10 | $13.62 | $13.69 | $13.69 | 134,230 |
| 2016-02-01 | $13.11 | $14.30 | $12.92 | $14.20 | $14.20 | 195,920 |
| 2016-01-29 | $13.10 | $13.26 | $13.03 | $13.15 | $13.15 | 231,811 |
| 2016-01-28 | $13.10 | $13.22 | $12.93 | $13.07 | $13.07 | 130,851 |
| 2016-01-27 | $12.99 | $13.17 | $12.85 | $13.00 | $13.00 | 144,784 |
| 2016-01-26 | $13.13 | $13.31 | $12.96 | $13.07 | $13.07 | 143,880 |
| 2016-01-25 | $13.59 | $13.63 | $13.04 | $13.11 | $13.11 | 225,941 |
| 2016-01-22 | $13.86 | $13.96 | $13.52 | $13.68 | $13.68 | 234,997 |
| 2016-01-21 | $13.59 | $13.85 | $13.23 | $13.69 | $13.69 | 352,136 |
| 2016-01-20 | $13.44 | $13.84 | $13.15 | $13.69 | $13.69 | 223,143 |
| 2016-01-19 | $14.15 | $14.21 | $13.44 | $13.57 | $13.57 | 217,076 |
| 2016-01-15 | $13.83 | $14.20 | $13.57 | $13.96 | $13.96 | 172,220 |
| 2016-01-14 | $14.43 | $14.43 | $14.17 | $14.24 | $14.24 | 199,163 |
| 2016-01-13 | $14.75 | $15.06 | $14.24 | $14.33 | $14.33 | 146,319 |
| 2016-01-12 | $15.08 | $15.41 | $14.59 | $14.77 | $14.77 | 159,508 |
| 2016-01-11 | $15.00 | $15.11 | $14.64 | $14.99 | $14.99 | 105,818 |
| 2016-01-08 | $15.04 | $15.25 | $14.50 | $14.88 | $14.88 | 98,271 |
| 2016-01-07 | $15.33 | $15.68 | $14.81 | $15.06 | $15.06 | 231,230 |
| 2016-01-06 | $15.55 | $16.03 | $15.40 | $15.66 | $15.66 | 137,046 |
| 2016-01-05 | $15.93 | $15.93 | $15.54 | $15.69 | $15.69 | 114,363 |
| 2016-01-04 | $16.34 | $16.34 | $15.53 | $15.91 | $15.91 | 259,860 |
| 2015-12-31 | $16.61 | $16.93 | $16.19 | $16.68 | $16.68 | 139,411 |
| 2015-12-30 | $16.76 | $17.03 | $16.60 | $16.71 | $16.71 | 80,921 |
| 2015-12-29 | $17.32 | $17.50 | $16.75 | $16.84 | $16.84 | 96,220 |
| 2015-12-28 | $17.31 | $17.41 | $17.01 | $17.25 | $17.25 | 69,044 |
| 2015-12-24 | $17.35 | $17.44 | $17.17 | $17.37 | $17.37 | 149,924 |
| 2015-12-23 | $17.41 | $17.52 | $17.19 | $17.32 | $17.32 | 193,462 |
| 2015-12-22 | $17.61 | $17.73 | $17.20 | $17.29 | $17.29 | 245,698 |
| 2015-12-21 | $17.71 | $17.77 | $17.18 | $17.55 | $17.55 | 118,744 |
| 2015-12-18 | $18.25 | $18.81 | $17.36 | $17.56 | $17.56 | 161,423 |
| 2015-12-17 | $17.84 | $18.66 | $17.52 | $18.35 | $18.35 | 143,566 |
| 2015-12-16 | $17.32 | $18.83 | $17.02 | $17.76 | $17.76 | 112,920 |
| 2015-12-15 | $17.22 | $17.46 | $16.86 | $17.35 | $17.35 | 134,081 |
| 2015-12-14 | $17.59 | $17.74 | $16.67 | $17.11 | $17.11 | 216,499 |
| 2015-12-11 | $17.73 | $17.94 | $17.30 | $17.59 | $17.59 | 87,896 |
| 2015-12-10 | $18.02 | $18.23 | $17.74 | $18.06 | $18.06 | 96,540 |
| 2015-12-09 | $18.16 | $18.35 | $17.74 | $18.05 | $18.05 | 111,814 |
| 2015-12-08 | $17.98 | $18.30 | $17.73 | $18.19 | $18.19 | 103,764 |
| 2015-12-07 | $18.71 | $18.71 | $18.00 | $18.10 | $18.10 | 135,155 |
| 2015-12-04 | $18.05 | $18.93 | $17.84 | $18.71 | $18.71 | 155,766 |
| 2015-12-03 | $18.66 | $19.14 | $17.93 | $17.96 | $17.96 | 149,377 |
| 2015-12-02 | $18.87 | $19.17 | $18.47 | $18.68 | $18.68 | 170,288 |
| 2015-12-01 | $19.74 | $19.83 | $18.93 | $18.93 | $18.93 | 114,788 |
| 2015-11-30 | $19.50 | $19.92 | $19.20 | $19.58 | $19.58 | 344,721 |
| 2015-11-27 | $19.48 | $19.90 | $19.39 | $19.50 | $19.50 | 49,075 |
| 2015-11-25 | $19.31 | $19.84 | $19.26 | $19.47 | $19.47 | 62,234 |
| 2015-11-24 | $18.97 | $19.47 | $18.97 | $19.28 | $19.28 | 249,613 |
| 2015-11-23 | $19.22 | $19.41 | $18.86 | $19.10 | $19.10 | 216,694 |
| 2015-11-20 | $19.54 | $19.81 | $19.10 | $19.16 | $19.16 | 145,069 |
| 2015-11-19 | $19.86 | $19.99 | $19.37 | $19.44 | $19.44 | 93,424 |
| 2015-11-18 | $19.74 | $19.92 | $19.48 | $19.80 | $19.80 | 134,352 |
| 2015-11-17 | $19.81 | $19.81 | $19.30 | $19.55 | $19.55 | 112,066 |
| 2015-11-16 | $19.40 | $19.81 | $19.02 | $19.74 | $19.74 | 212,107 |
| 2015-11-13 | $19.34 | $19.69 | $19.00 | $19.52 | $19.52 | 206,491 |
| 2015-11-12 | $19.62 | $19.85 | $19.12 | $19.47 | $19.47 | 179,621 |
| 2015-11-11 | $19.45 | $19.93 | $19.16 | $19.63 | $19.63 | 175,838 |
| 2015-11-10 | $18.35 | $19.88 | $18.28 | $19.46 | $19.46 | 692,591 |
| 2015-11-09 | $18.00 | $18.56 | $17.98 | $18.28 | $18.28 | 567,950 |
| 2015-11-06 | $18.02 | $18.20 | $17.73 | $18.09 | $18.09 | 275,946 |
| 2015-11-05 | $18.00 | $18.60 | $17.79 | $18.00 | $18.00 | 495,988 |
| 2015-11-04 | $20.06 | $20.61 | $16.74 | $18.00 | $18.00 | 528,708 |
| 2015-11-03 | $15.85 | $15.87 | $14.78 | $15.51 | $15.51 | 138,435 |
| 2015-11-02 | $15.19 | $15.97 | $15.19 | $15.89 | $15.89 | 113,714 |
| 2015-10-30 | $15.61 | $15.61 | $14.56 | $15.15 | $15.15 | 374,584 |
| 2015-10-29 | $15.27 | $15.80 | $14.79 | $15.58 | $15.58 | 156,414 |
| 2015-10-28 | $14.55 | $15.46 | $14.48 | $15.35 | $15.35 | 133,291 |
| 2015-10-27 | $14.70 | $14.70 | $14.43 | $14.55 | $14.55 | 76,351 |
| 2015-10-26 | $14.83 | $14.96 | $14.69 | $14.77 | $14.77 | 103,704 |
| 2015-10-23 | $14.66 | $14.98 | $14.41 | $14.87 | $14.87 | 91,087 |
| 2015-10-22 | $14.54 | $14.68 | $14.36 | $14.48 | $14.48 | 159,812 |
| 2015-10-21 | $14.87 | $15.02 | $14.37 | $14.41 | $14.41 | 60,900 |
| 2015-10-20 | $14.38 | $14.87 | $14.20 | $14.85 | $14.85 | 107,998 |
| 2015-10-19 | $14.50 | $14.60 | $14.08 | $14.39 | $14.39 | 107,939 |
| 2015-10-16 | $14.06 | $14.55 | $13.81 | $14.53 | $14.53 | 332,014 |
| 2015-10-15 | $14.04 | $14.17 | $13.92 | $14.05 | $14.05 | 348,735 |
| 2015-10-14 | $14.18 | $14.40 | $13.89 | $13.98 | $13.98 | 308,787 |
| 2015-10-13 | $14.31 | $14.45 | $14.16 | $14.17 | $14.17 | 105,454 |
| 2015-10-12 | $14.75 | $14.82 | $14.28 | $14.42 | $14.42 | 129,857 |
| 2015-10-09 | $14.77 | $14.96 | $14.57 | $14.75 | $14.75 | 103,110 |
| 2015-10-08 | $14.70 | $14.92 | $14.46 | $14.71 | $14.71 | 221,094 |
| 2015-10-07 | $14.31 | $14.83 | $14.31 | $14.72 | $14.72 | 67,169 |
| 2015-10-06 | $14.31 | $14.47 | $14.20 | $14.25 | $14.25 | 90,745 |
| 2015-10-05 | $13.81 | $14.59 | $12.55 | $14.31 | $14.31 | 95,707 |
| 2015-10-02 | $13.36 | $13.69 | $13.29 | $13.68 | $13.68 | 133,206 |
| 2015-10-01 | $14.12 | $14.12 | $13.06 | $13.63 | $13.63 | 270,225 |
| 2015-09-30 | $14.16 | $14.38 | $14.08 | $14.16 | $14.16 | 87,316 |
| 2015-09-29 | $13.78 | $14.20 | $13.76 | $13.99 | $13.99 | 96,149 |
| 2015-09-28 | $13.35 | $13.94 | $13.35 | $13.82 | $13.82 | 109,104 |
| 2015-09-25 | $13.90 | $13.98 | $13.39 | $13.45 | $13.45 | 127,422 |
| 2015-09-24 | $14.27 | $14.27 | $13.57 | $13.85 | $13.85 | 143,228 |
| 2015-09-23 | $14.71 | $14.71 | $14.05 | $14.34 | $14.34 | 210,895 |
| 2015-09-22 | $15.12 | $15.25 | $14.65 | $14.75 | $14.75 | 98,887 |
| 2015-09-21 | $15.79 | $15.89 | $15.13 | $15.30 | $15.30 | 110,910 |
| 2015-09-18 | $15.24 | $15.90 | $15.22 | $15.74 | $15.74 | 129,750 |
| 2015-09-17 | $15.32 | $15.71 | $15.17 | $15.54 | $15.54 | 81,419 |
| 2015-09-16 | $15.04 | $15.45 | $15.00 | $15.37 | $15.37 | 96,679 |
| 2015-09-15 | $15.24 | $15.32 | $14.93 | $15.06 | $15.06 | 56,670 |
| 2015-09-14 | $15.91 | $16.05 | $15.16 | $15.23 | $15.23 | 38,938 |
| 2015-09-11 | $16.01 | $16.07 | $15.72 | $15.84 | $15.84 | 46,780 |
| 2015-09-10 | $15.94 | $16.23 | $15.86 | $16.14 | $16.14 | 60,148 |
| 2015-09-09 | $16.18 | $16.35 | $15.92 | $16.00 | $16.00 | 124,086 |
| 2015-09-08 | $16.00 | $16.35 | $15.86 | $16.12 | $16.12 | 82,615 |
| 2015-09-04 | $15.56 | $15.93 | $15.56 | $15.71 | $15.71 | 65,085 |
| 2015-09-03 | $15.36 | $15.92 | $15.27 | $15.71 | $15.71 | 60,174 |
| 2015-09-02 | $15.10 | $15.34 | $14.78 | $15.34 | $15.34 | 43,768 |
| 2015-09-01 | $14.88 | $15.09 | $14.76 | $14.98 | $14.98 | 106,625 |
| 2015-08-31 | $15.61 | $15.82 | $14.84 | $15.14 | $15.14 | 114,307 |
| 2015-08-28 | $15.32 | $15.77 | $15.11 | $15.73 | $15.73 | 72,300 |
| 2015-08-27 | $15.29 | $15.51 | $14.81 | $15.42 | $15.42 | 92,642 |
| 2015-08-26 | $15.23 | $15.41 | $14.77 | $15.18 | $15.18 | 99,267 |
| 2015-08-25 | $15.56 | $15.56 | $14.62 | $14.98 | $14.98 | 88,119 |
| 2015-08-24 | $15.28 | $16.02 | $14.83 | $15.33 | $15.33 | 147,374 |
| 2015-08-21 | $15.82 | $16.32 | $15.61 | $15.89 | $15.89 | 75,596 |
| 2015-08-20 | $16.17 | $16.44 | $16.08 | $16.14 | $16.14 | 103,305 |
| 2015-08-19 | $16.78 | $17.45 | $15.91 | $16.37 | $16.37 | 74,721 |
| 2015-08-18 | $17.15 | $17.54 | $16.61 | $16.90 | $16.90 | 73,137 |
| 2015-08-17 | $16.78 | $17.40 | $16.65 | $17.14 | $17.14 | 90,514 |
| 2015-08-14 | $16.39 | $16.94 | $16.01 | $16.84 | $16.84 | 82,265 |
| 2015-08-13 | $16.61 | $16.98 | $16.35 | $16.40 | $16.40 | 87,031 |
| 2015-08-12 | $16.35 | $16.71 | $16.22 | $16.62 | $16.62 | 59,829 |
| 2015-08-11 | $16.43 | $16.49 | $16.17 | $16.38 | $16.38 | 65,792 |
Chefs` Warehouse Inc (CHEF) News Headlines
Recent Chefs` Warehouse Inc (CHEF) News
Similar Companies to Chefs` Warehouse Inc (CHEF) 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 |