Chuy`s Holdings Inc (CHUY) Exchange: NASDAQ
Data as of May 2, 2025
$37.48 ($0.00) 0.00%
Chuy`s Holdings Inc - Daily Information
Click for more stock information on Chuy`s Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.48 |
| Previous Close | $37.48 |
| High | $37.48 |
| Low | $37.48 |
| Adjusted Open | $37.48 |
| Previous Adjusted Close | $37.48 |
| Adjusted High | $37.48 |
| Adjusted Low | $37.48 |
About Chuy`s Holdings Inc (CHUY)
Chuyâs Holdings, Inc. develops, operates, and franchises full service restaurants. It offers Mexican and Tex-Mex inspired food items such as enchiladas, tacos, burritos, quesadillas, tamales, platters, antojitos, appetizers, soups, salads, and desserts. The company was founded in 1982 and is headquartered in Austin, Texas. Since its inception, Chuyâs Holdings, Inc.has grown from one restaurant to over 90 in 17 US states. The company prides itself on its fresh and flavorful recipes, superior ingredients and friendly staff and services.
Invest in Chuy`s Holdings Inc (CHUY)
Historical Stock Data for Chuy`s Holdings Inc (CHUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 0 |
| 2024-10-10 | $37.49 | $37.49 | $37.48 | $37.48 | $37.48 | 1,223,169 |
| 2024-10-09 | $37.48 | $37.49 | $37.47 | $37.47 | $37.47 | 398,920 |
| 2024-10-08 | $37.47 | $37.49 | $37.47 | $37.47 | $37.47 | 337,822 |
| 2024-10-07 | $37.46 | $37.48 | $37.46 | $37.46 | $37.46 | 328,522 |
| 2024-10-04 | $37.44 | $37.48 | $37.42 | $37.45 | $37.45 | 481,530 |
| 2024-10-03 | $37.44 | $37.46 | $37.42 | $37.42 | $37.42 | 459,305 |
| 2024-10-02 | $37.41 | $37.44 | $37.41 | $37.43 | $37.43 | 183,538 |
| 2024-10-01 | $37.40 | $37.46 | $37.40 | $37.40 | $37.40 | 306,536 |
| 2024-09-30 | $37.40 | $37.43 | $37.40 | $37.40 | $37.40 | 349,164 |
| 2024-09-27 | $37.40 | $37.42 | $37.38 | $37.39 | $37.39 | 172,827 |
| 2024-09-26 | $37.37 | $37.42 | $37.37 | $37.37 | $37.37 | 259,072 |
| 2024-09-25 | $37.37 | $37.41 | $37.37 | $37.37 | $37.37 | 161,908 |
| 2024-09-24 | $37.41 | $37.45 | $37.36 | $37.36 | $37.36 | 173,766 |
| 2024-09-23 | $37.39 | $37.44 | $37.36 | $37.39 | $37.39 | 270,685 |
| 2024-09-20 | $37.38 | $37.42 | $37.35 | $37.37 | $37.37 | 475,181 |
| 2024-09-19 | $37.38 | $37.38 | $37.34 | $37.38 | $37.38 | 210,231 |
| 2024-09-18 | $37.37 | $37.38 | $37.33 | $37.34 | $37.34 | 608,872 |
| 2024-09-17 | $37.37 | $37.40 | $37.33 | $37.36 | $37.36 | 279,806 |
| 2024-09-16 | $37.34 | $37.40 | $37.32 | $37.37 | $37.37 | 267,024 |
| 2024-09-13 | $37.33 | $37.34 | $37.28 | $37.32 | $37.32 | 224,621 |
| 2024-09-12 | $37.26 | $37.34 | $37.26 | $37.34 | $37.34 | 262,813 |
| 2024-09-11 | $37.25 | $37.30 | $37.24 | $37.25 | $37.25 | 961,834 |
| 2024-09-10 | $37.28 | $37.31 | $37.24 | $37.25 | $37.25 | 563,523 |
| 2024-09-09 | $37.29 | $37.35 | $37.26 | $37.26 | $37.26 | 522,764 |
| 2024-09-06 | $37.27 | $37.33 | $37.25 | $37.29 | $37.29 | 600,725 |
| 2024-09-05 | $37.23 | $37.27 | $37.20 | $37.22 | $37.22 | 431,541 |
| 2024-09-04 | $37.22 | $37.28 | $37.22 | $37.22 | $37.22 | 357,489 |
| 2024-09-03 | $37.20 | $37.27 | $37.19 | $37.19 | $37.19 | 301,921 |
| 2024-08-30 | $37.20 | $37.29 | $37.18 | $37.20 | $37.20 | 278,563 |
| 2024-08-29 | $37.19 | $37.23 | $37.15 | $37.16 | $37.16 | 196,497 |
| 2024-08-28 | $37.19 | $37.22 | $37.12 | $37.15 | $37.15 | 623,679 |
| 2024-08-27 | $37.23 | $37.26 | $37.17 | $37.17 | $37.17 | 243,913 |
| 2024-08-26 | $37.25 | $37.25 | $37.21 | $37.22 | $37.22 | 257,710 |
| 2024-08-23 | $37.13 | $37.29 | $37.12 | $37.20 | $37.20 | 722,707 |
| 2024-08-22 | $37.11 | $37.19 | $37.11 | $37.12 | $37.12 | 954,115 |
| 2024-08-21 | $37.14 | $37.19 | $37.10 | $37.11 | $37.11 | 1,550,064 |
| 2024-08-20 | $37.10 | $37.13 | $37.08 | $37.10 | $37.10 | 212,634 |
| 2024-08-19 | $37.09 | $37.17 | $37.07 | $37.07 | $37.07 | 306,677 |
| 2024-08-16 | $37.17 | $37.23 | $37.06 | $37.10 | $37.10 | 267,933 |
| 2024-08-15 | $37.14 | $37.27 | $37.11 | $37.11 | $37.11 | 291,437 |
| 2024-08-14 | $37.14 | $37.15 | $37.04 | $37.05 | $37.05 | 246,350 |
| 2024-08-13 | $37.09 | $37.25 | $37.05 | $37.10 | $37.10 | 290,982 |
| 2024-08-12 | $37.06 | $37.09 | $37.03 | $37.05 | $37.05 | 191,372 |
| 2024-08-09 | $37.09 | $37.18 | $37.05 | $37.05 | $37.05 | 250,815 |
| 2024-08-08 | $37.09 | $37.12 | $37.04 | $37.05 | $37.05 | 444,061 |
| 2024-08-07 | $37.07 | $37.10 | $37.01 | $37.06 | $37.06 | 360,750 |
| 2024-08-06 | $37.09 | $37.10 | $36.96 | $36.99 | $36.99 | 927,889 |
| 2024-08-05 | $36.96 | $37.11 | $36.95 | $37.09 | $37.09 | 852,357 |
| 2024-08-02 | $37.04 | $37.10 | $37.04 | $37.09 | $37.09 | 289,077 |
| 2024-08-01 | $37.10 | $37.15 | $37.06 | $37.09 | $37.09 | 285,780 |
| 2024-07-31 | $37.14 | $37.16 | $37.05 | $37.09 | $37.09 | 429,763 |
| 2024-07-30 | $37.09 | $37.15 | $37.00 | $37.10 | $37.10 | 486,412 |
| 2024-07-29 | $37.06 | $37.13 | $37.00 | $37.07 | $37.07 | 262,868 |
| 2024-07-26 | $37.19 | $37.20 | $36.93 | $36.96 | $36.96 | 504,606 |
| 2024-07-25 | $37.16 | $37.21 | $37.05 | $37.06 | $37.06 | 479,962 |
| 2024-07-24 | $37.18 | $37.25 | $37.12 | $37.12 | $37.12 | 620,591 |
| 2024-07-23 | $37.33 | $37.35 | $37.14 | $37.15 | $37.15 | 659,064 |
| 2024-07-22 | $37.15 | $37.39 | $37.09 | $37.33 | $37.33 | 698,300 |
| 2024-07-19 | $37.35 | $37.36 | $37.08 | $37.08 | $37.08 | 1,589,963 |
| 2024-07-18 | $37.25 | $37.56 | $37.15 | $37.34 | $37.34 | 3,320,202 |
| 2024-07-17 | $25.11 | $25.88 | $25.11 | $25.27 | $25.27 | 274,769 |
| 2024-07-16 | $24.43 | $25.35 | $24.35 | $25.35 | $25.35 | 150,544 |
| 2024-07-15 | $24.40 | $24.56 | $24.06 | $24.13 | $24.13 | 136,781 |
| 2024-07-12 | $23.84 | $24.24 | $23.71 | $24.06 | $24.06 | 167,772 |
| 2024-07-11 | $22.67 | $24.09 | $22.52 | $23.54 | $23.54 | 226,828 |
| 2024-07-10 | $24.01 | $24.03 | $23.29 | $23.52 | $23.52 | 141,467 |
| 2024-07-09 | $24.26 | $24.30 | $23.74 | $23.90 | $23.90 | 149,747 |
| 2024-07-08 | $24.65 | $24.74 | $24.28 | $24.41 | $24.41 | 94,211 |
| 2024-07-05 | $24.42 | $24.88 | $24.30 | $24.55 | $24.55 | 125,497 |
| 2024-07-03 | $25.09 | $25.15 | $24.38 | $24.43 | $24.43 | 58,401 |
| 2024-07-02 | $25.07 | $25.13 | $24.92 | $24.96 | $24.96 | 78,157 |
| 2024-07-01 | $26.05 | $26.05 | $24.89 | $24.99 | $24.99 | 158,784 |
| 2024-06-28 | $26.04 | $26.08 | $25.64 | $25.92 | $25.92 | 715,466 |
| 2024-06-27 | $25.61 | $25.82 | $25.41 | $25.81 | $25.81 | 69,293 |
| 2024-06-26 | $25.25 | $25.80 | $25.20 | $25.49 | $25.49 | 109,021 |
| 2024-06-25 | $25.71 | $25.71 | $25.30 | $25.39 | $25.39 | 68,217 |
| 2024-06-24 | $25.78 | $25.90 | $25.51 | $25.79 | $25.79 | 96,925 |
| 2024-06-21 | $25.66 | $25.83 | $25.56 | $25.61 | $25.61 | 248,812 |
| 2024-06-20 | $25.46 | $25.97 | $25.24 | $25.59 | $25.59 | 104,933 |
| 2024-06-18 | $26.23 | $26.23 | $25.27 | $25.32 | $25.32 | 291,450 |
| 2024-06-17 | $26.07 | $26.39 | $25.80 | $26.33 | $26.33 | 81,465 |
| 2024-06-14 | $26.86 | $27.02 | $25.96 | $26.00 | $26.00 | 255,128 |
| 2024-06-13 | $27.16 | $27.25 | $26.67 | $27.15 | $27.15 | 124,733 |
| 2024-06-12 | $26.97 | $27.33 | $26.71 | $27.19 | $27.19 | 157,751 |
| 2024-06-11 | $26.02 | $26.51 | $25.57 | $26.46 | $26.46 | 164,624 |
| 2024-06-10 | $25.86 | $26.33 | $25.75 | $26.22 | $26.22 | 234,420 |
| 2024-06-07 | $26.20 | $26.92 | $26.14 | $26.18 | $26.18 | 165,240 |
| 2024-06-06 | $26.54 | $26.54 | $26.10 | $26.40 | $26.40 | 94,438 |
| 2024-06-05 | $26.44 | $26.73 | $26.20 | $26.68 | $26.68 | 124,035 |
| 2024-06-04 | $26.28 | $26.54 | $26.18 | $26.37 | $26.37 | 77,816 |
| 2024-06-03 | $26.86 | $26.86 | $25.99 | $26.44 | $26.44 | 110,066 |
| 2024-05-31 | $26.40 | $26.88 | $26.31 | $26.71 | $26.71 | 129,437 |
| 2024-05-30 | $25.83 | $26.30 | $25.75 | $26.24 | $26.24 | 196,492 |
| 2024-05-29 | $25.82 | $26.07 | $25.44 | $25.66 | $25.66 | 204,641 |
| 2024-05-28 | $26.30 | $27.12 | $26.01 | $26.13 | $26.13 | 280,354 |
| 2024-05-24 | $26.04 | $26.16 | $25.80 | $26.01 | $26.01 | 295,403 |
| 2024-05-23 | $26.26 | $26.46 | $25.68 | $25.84 | $25.84 | 362,125 |
| 2024-05-22 | $26.92 | $27.05 | $26.13 | $26.29 | $26.29 | 206,221 |
| 2024-05-21 | $27.17 | $27.18 | $26.73 | $26.88 | $26.88 | 212,400 |
| 2024-05-20 | $27.55 | $27.63 | $27.16 | $27.31 | $27.31 | 78,445 |
| 2024-05-17 | $28.26 | $28.34 | $27.36 | $27.47 | $27.47 | 145,531 |
| 2024-05-16 | $27.66 | $28.20 | $27.47 | $28.19 | $28.19 | 165,351 |
| 2024-05-15 | $28.19 | $28.43 | $27.65 | $27.66 | $27.66 | 117,584 |
| 2024-05-14 | $28.47 | $28.95 | $27.85 | $27.88 | $27.88 | 186,016 |
| 2024-05-13 | $28.08 | $28.72 | $28.01 | $28.45 | $28.45 | 183,988 |
| 2024-05-10 | $29.12 | $29.31 | $27.40 | $28.10 | $28.10 | 346,595 |
| 2024-05-09 | $29.29 | $29.80 | $28.84 | $29.72 | $29.72 | 141,645 |
| 2024-05-08 | $29.25 | $29.41 | $29.04 | $29.16 | $29.16 | 71,979 |
| 2024-05-07 | $30.04 | $30.25 | $29.31 | $29.31 | $29.31 | 136,052 |
| 2024-05-06 | $29.27 | $30.08 | $29.27 | $29.92 | $29.92 | 109,536 |
| 2024-05-03 | $29.43 | $29.87 | $29.11 | $29.13 | $29.13 | 135,910 |
| 2024-05-02 | $29.36 | $29.36 | $28.73 | $28.95 | $28.95 | 157,258 |
| 2024-05-01 | $29.51 | $29.51 | $28.90 | $28.99 | $28.99 | 106,351 |
| 2024-04-30 | $30.23 | $30.30 | $29.43 | $29.46 | $29.46 | 90,595 |
| 2024-04-29 | $30.57 | $30.99 | $30.36 | $30.43 | $30.43 | 123,651 |
| 2024-04-26 | $29.87 | $30.52 | $29.87 | $30.33 | $30.33 | 159,163 |
| 2024-04-25 | $30.08 | $30.35 | $29.80 | $29.98 | $29.98 | 162,348 |
| 2024-04-24 | $30.70 | $31.19 | $30.48 | $30.53 | $30.53 | 59,238 |
| 2024-04-23 | $30.52 | $31.21 | $30.52 | $30.77 | $30.77 | 206,645 |
| 2024-04-22 | $30.81 | $30.81 | $30.16 | $30.38 | $30.38 | 70,707 |
| 2024-04-19 | $30.22 | $30.68 | $30.04 | $30.59 | $30.59 | 86,337 |
| 2024-04-18 | $30.34 | $30.77 | $30.12 | $30.43 | $30.43 | 85,412 |
| 2024-04-17 | $31.16 | $31.16 | $30.19 | $30.32 | $30.32 | 69,279 |
| 2024-04-16 | $30.68 | $30.92 | $30.43 | $30.85 | $30.85 | 72,772 |
| 2024-04-15 | $31.41 | $31.81 | $30.80 | $30.98 | $30.98 | 89,947 |
| 2024-04-12 | $31.74 | $31.93 | $31.37 | $31.55 | $31.55 | 83,160 |
| 2024-04-11 | $31.67 | $31.67 | $31.30 | $31.48 | $31.48 | 109,225 |
| 2024-04-10 | $31.56 | $31.56 | $31.01 | $31.39 | $31.39 | 108,219 |
| 2024-04-09 | $32.52 | $32.52 | $32.00 | $32.13 | $32.13 | 97,385 |
| 2024-04-08 | $32.42 | $32.76 | $32.32 | $32.33 | $32.33 | 83,038 |
| 2024-04-05 | $32.59 | $32.81 | $32.05 | $32.34 | $32.34 | 132,110 |
| 2024-04-04 | $32.78 | $33.59 | $32.10 | $32.60 | $32.60 | 171,028 |
| 2024-04-03 | $32.84 | $33.21 | $32.19 | $32.33 | $32.33 | 139,937 |
| 2024-04-02 | $33.80 | $33.80 | $32.52 | $32.83 | $32.83 | 156,003 |
| 2024-04-01 | $33.73 | $34.13 | $33.32 | $33.91 | $33.91 | 109,973 |
| 2024-03-28 | $33.85 | $34.24 | $33.47 | $33.73 | $33.73 | 137,812 |
| 2024-03-27 | $33.03 | $34.30 | $33.03 | $33.93 | $33.93 | 111,310 |
| 2024-03-26 | $33.74 | $34.03 | $32.61 | $32.65 | $32.65 | 148,373 |
| 2024-03-25 | $33.72 | $33.91 | $33.35 | $33.41 | $33.41 | 108,747 |
| 2024-03-22 | $34.12 | $34.12 | $33.74 | $33.78 | $33.78 | 108,980 |
| 2024-03-21 | $34.48 | $34.79 | $34.01 | $34.19 | $34.19 | 102,269 |
| 2024-03-20 | $34.71 | $34.93 | $34.13 | $34.49 | $34.49 | 118,708 |
| 2024-03-19 | $34.12 | $34.79 | $33.96 | $34.75 | $34.75 | 85,556 |
| 2024-03-18 | $33.97 | $34.35 | $33.74 | $34.11 | $34.11 | 107,555 |
| 2024-03-15 | $33.29 | $33.96 | $33.14 | $33.76 | $33.76 | 341,073 |
| 2024-03-14 | $34.04 | $34.19 | $33.03 | $33.41 | $33.41 | 143,255 |
| 2024-03-13 | $33.97 | $34.53 | $33.97 | $34.23 | $34.23 | 94,058 |
| 2024-03-12 | $33.46 | $34.11 | $33.26 | $34.11 | $34.11 | 110,787 |
| 2024-03-11 | $33.90 | $33.90 | $33.23 | $33.46 | $33.46 | 87,711 |
| 2024-03-08 | $34.35 | $34.89 | $33.93 | $34.10 | $34.10 | 91,132 |
| 2024-03-07 | $34.33 | $34.40 | $33.95 | $34.22 | $34.22 | 138,817 |
| 2024-03-06 | $34.07 | $34.28 | $33.85 | $34.24 | $34.24 | 88,951 |
| 2024-03-05 | $33.39 | $34.33 | $33.39 | $33.72 | $33.72 | 103,704 |
| 2024-03-04 | $33.96 | $34.32 | $33.38 | $33.52 | $33.52 | 105,979 |
| 2024-03-01 | $33.99 | $34.21 | $33.59 | $33.89 | $33.89 | 91,760 |
| 2024-02-29 | $34.34 | $34.34 | $33.41 | $33.83 | $33.83 | 149,548 |
| 2024-02-28 | $33.72 | $34.25 | $33.35 | $33.84 | $33.84 | 152,001 |
| 2024-02-27 | $34.00 | $34.15 | $33.45 | $33.95 | $33.95 | 197,870 |
| 2024-02-26 | $33.70 | $34.05 | $33.33 | $33.58 | $33.58 | 194,723 |
| 2024-02-23 | $32.00 | $34.22 | $32.00 | $33.84 | $33.84 | 327,123 |
| 2024-02-22 | $33.44 | $33.85 | $33.09 | $33.25 | $33.25 | 223,565 |
| 2024-02-21 | $34.68 | $34.84 | $33.39 | $33.44 | $33.44 | 123,589 |
| 2024-02-20 | $35.11 | $35.67 | $34.81 | $34.87 | $34.87 | 100,008 |
| 2024-02-16 | $34.18 | $35.78 | $33.98 | $35.51 | $35.51 | 148,207 |
| 2024-02-15 | $34.03 | $34.62 | $33.93 | $34.30 | $34.30 | 150,964 |
| 2024-02-14 | $34.13 | $34.66 | $33.37 | $33.88 | $33.88 | 93,468 |
| 2024-02-13 | $34.03 | $34.49 | $32.63 | $33.65 | $33.65 | 112,779 |
| 2024-02-12 | $35.05 | $35.40 | $34.96 | $35.05 | $35.05 | 95,678 |
| 2024-02-09 | $34.97 | $35.20 | $34.24 | $35.09 | $35.09 | 93,596 |
| 2024-02-08 | $33.98 | $35.04 | $33.84 | $35.04 | $35.04 | 111,551 |
| 2024-02-07 | $34.05 | $34.05 | $33.34 | $33.83 | $33.83 | 103,869 |
| 2024-02-06 | $33.63 | $34.17 | $33.59 | $33.79 | $33.79 | 87,993 |
| 2024-02-05 | $34.28 | $34.28 | $33.62 | $33.84 | $33.84 | 93,667 |
| 2024-02-02 | $34.43 | $34.80 | $33.92 | $34.72 | $34.72 | 74,410 |
| 2024-02-01 | $34.06 | $34.86 | $33.74 | $34.86 | $34.86 | 208,780 |
| 2024-01-31 | $34.61 | $34.99 | $33.74 | $33.81 | $33.81 | 160,834 |
| 2024-01-30 | $35.01 | $35.15 | $34.08 | $34.62 | $34.62 | 102,300 |
| 2024-01-29 | $33.51 | $35.11 | $33.23 | $35.06 | $35.06 | 148,607 |
| 2024-01-26 | $34.11 | $34.27 | $33.48 | $33.61 | $33.61 | 88,254 |
| 2024-01-25 | $34.75 | $34.79 | $33.51 | $33.79 | $33.79 | 151,422 |
| 2024-01-24 | $34.15 | $34.27 | $33.61 | $34.21 | $34.21 | 111,091 |
| 2024-01-23 | $34.18 | $34.31 | $33.60 | $33.68 | $33.68 | 83,954 |
| 2024-01-22 | $33.68 | $34.54 | $33.67 | $33.90 | $33.90 | 176,034 |
| 2024-01-19 | $33.61 | $33.88 | $33.32 | $33.55 | $33.55 | 126,070 |
| 2024-01-18 | $33.06 | $33.51 | $32.79 | $33.48 | $33.48 | 132,084 |
| 2024-01-17 | $32.17 | $33.64 | $32.04 | $33.04 | $33.04 | 220,683 |
| 2024-01-16 | $33.29 | $33.30 | $31.63 | $32.39 | $32.39 | 229,095 |
| 2024-01-12 | $34.40 | $34.40 | $32.66 | $33.20 | $33.20 | 273,257 |
| 2024-01-11 | $34.76 | $34.79 | $33.59 | $33.90 | $33.90 | 199,707 |
| 2024-01-10 | $34.30 | $34.97 | $34.22 | $34.78 | $34.78 | 177,045 |
| 2024-01-09 | $34.97 | $34.97 | $34.03 | $34.31 | $34.31 | 165,390 |
| 2024-01-08 | $35.58 | $35.86 | $35.32 | $35.45 | $35.45 | 192,271 |
| 2024-01-05 | $35.64 | $36.16 | $35.00 | $35.43 | $35.43 | 80,006 |
| 2024-01-04 | $36.27 | $36.30 | $35.89 | $35.93 | $35.93 | 81,570 |
| 2024-01-03 | $37.23 | $37.30 | $35.90 | $36.13 | $36.13 | 90,627 |
| 2024-01-02 | $38.01 | $38.38 | $36.81 | $37.23 | $37.23 | 81,663 |
| 2023-12-29 | $38.70 | $38.93 | $38.20 | $38.23 | $38.23 | 57,224 |
| 2023-12-28 | $38.70 | $39.04 | $38.36 | $38.66 | $38.66 | 59,857 |
| 2023-12-27 | $39.21 | $39.41 | $38.63 | $38.91 | $38.91 | 68,201 |
| 2023-12-26 | $38.06 | $39.13 | $37.98 | $39.10 | $39.10 | 97,869 |
| 2023-12-22 | $37.75 | $38.05 | $37.38 | $37.85 | $37.85 | 134,798 |
| 2023-12-21 | $36.74 | $37.84 | $36.62 | $37.59 | $37.59 | 96,191 |
| 2023-12-20 | $37.43 | $37.51 | $36.24 | $36.35 | $36.35 | 146,498 |
| 2023-12-19 | $37.55 | $37.84 | $37.16 | $37.23 | $37.23 | 163,888 |
| 2023-12-18 | $37.18 | $37.41 | $36.59 | $37.12 | $37.12 | 93,826 |
| 2023-12-15 | $37.57 | $37.57 | $36.67 | $36.85 | $36.85 | 339,656 |
| 2023-12-14 | $37.57 | $37.89 | $36.92 | $37.30 | $37.30 | 120,383 |
| 2023-12-13 | $35.99 | $36.95 | $35.60 | $36.95 | $36.95 | 113,336 |
| 2023-12-12 | $35.92 | $36.43 | $35.56 | $35.85 | $35.85 | 78,706 |
| 2023-12-11 | $35.87 | $36.28 | $35.67 | $35.75 | $35.75 | 102,384 |
| 2023-12-08 | $36.18 | $36.42 | $35.48 | $36.00 | $36.00 | 66,227 |
| 2023-12-07 | $36.04 | $36.36 | $35.95 | $36.19 | $36.19 | 88,556 |
| 2023-12-06 | $36.83 | $37.12 | $35.81 | $35.87 | $35.87 | 97,181 |
| 2023-12-05 | $36.43 | $36.86 | $36.05 | $36.41 | $36.41 | 68,083 |
| 2023-12-04 | $36.12 | $36.91 | $35.96 | $36.29 | $36.29 | 73,575 |
| 2023-12-01 | $35.14 | $36.47 | $35.04 | $36.25 | $36.25 | 68,150 |
| 2023-11-30 | $35.35 | $35.57 | $35.00 | $35.20 | $35.20 | 77,544 |
| 2023-11-29 | $35.08 | $35.54 | $35.07 | $35.42 | $35.42 | 55,707 |
| 2023-11-28 | $35.29 | $35.34 | $34.83 | $35.01 | $35.01 | 47,217 |
| 2023-11-27 | $34.78 | $35.62 | $34.78 | $35.46 | $35.46 | 74,009 |
| 2023-11-24 | $34.64 | $35.30 | $34.64 | $35.13 | $35.13 | 25,635 |
| 2023-11-22 | $35.01 | $35.49 | $34.90 | $34.90 | $34.90 | 38,651 |
| 2023-11-21 | $34.69 | $35.05 | $34.02 | $34.64 | $34.64 | 67,636 |
| 2023-11-20 | $35.64 | $35.70 | $34.87 | $35.08 | $35.08 | 135,779 |
| 2023-11-17 | $35.81 | $35.86 | $35.22 | $35.46 | $35.46 | 81,399 |
| 2023-11-16 | $36.02 | $36.38 | $35.37 | $35.55 | $35.55 | 66,153 |
| 2023-11-15 | $35.69 | $36.36 | $35.50 | $35.99 | $35.99 | 128,988 |
| 2023-11-14 | $35.02 | $35.93 | $34.60 | $35.74 | $35.74 | 117,368 |
| 2023-11-13 | $33.37 | $34.80 | $33.27 | $34.16 | $34.16 | 153,350 |
| 2023-11-10 | $33.12 | $33.76 | $32.93 | $33.70 | $33.70 | 76,252 |
| 2023-11-09 | $33.87 | $33.93 | $32.73 | $32.95 | $32.95 | 95,877 |
| 2023-11-08 | $33.41 | $33.80 | $32.99 | $33.46 | $33.46 | 89,788 |
| 2023-11-07 | $33.86 | $34.55 | $32.85 | $33.15 | $33.15 | 74,058 |
| 2023-11-06 | $34.14 | $34.49 | $33.49 | $33.67 | $33.67 | 83,083 |
| 2023-11-03 | $33.75 | $35.62 | $33.64 | $34.02 | $34.02 | 186,896 |
| 2023-11-02 | $33.97 | $34.44 | $33.16 | $33.83 | $33.83 | 210,657 |
| 2023-11-01 | $33.47 | $33.48 | $32.90 | $33.48 | $33.48 | 76,310 |
| 2023-10-31 | $33.45 | $33.96 | $33.09 | $33.66 | $33.66 | 85,037 |
| 2023-10-30 | $33.66 | $33.97 | $33.06 | $33.35 | $33.35 | 73,129 |
| 2023-10-27 | $32.18 | $33.43 | $32.14 | $33.34 | $33.34 | 164,469 |
| 2023-10-26 | $32.69 | $32.97 | $32.10 | $32.18 | $32.18 | 89,944 |
| 2023-10-25 | $33.36 | $33.63 | $32.38 | $32.47 | $32.47 | 158,045 |
| 2023-10-24 | $33.32 | $33.67 | $33.24 | $33.54 | $33.54 | 53,471 |
| 2023-10-23 | $33.02 | $33.74 | $32.86 | $33.25 | $33.25 | 86,607 |
| 2023-10-20 | $33.68 | $33.78 | $33.18 | $33.26 | $33.26 | 124,711 |
| 2023-10-19 | $33.91 | $34.21 | $33.50 | $33.52 | $33.52 | 67,455 |
| 2023-10-18 | $33.56 | $34.26 | $33.56 | $33.91 | $33.91 | 98,748 |
| 2023-10-17 | $32.81 | $33.96 | $32.81 | $33.69 | $33.69 | 118,585 |
| 2023-10-16 | $32.49 | $33.01 | $32.19 | $32.85 | $32.85 | 128,838 |
| 2023-10-13 | $31.88 | $32.25 | $31.60 | $32.11 | $32.11 | 102,886 |
| 2023-10-12 | $33.61 | $35.41 | $31.69 | $31.93 | $31.93 | 132,200 |
| 2023-10-11 | $34.20 | $34.38 | $33.30 | $33.48 | $33.48 | 164,505 |
| 2023-10-10 | $33.80 | $34.33 | $33.80 | $34.12 | $34.12 | 84,959 |
| 2023-10-09 | $34.14 | $34.14 | $33.53 | $33.72 | $33.72 | 90,080 |
| 2023-10-06 | $35.03 | $35.20 | $34.22 | $34.38 | $34.38 | 134,222 |
| 2023-10-05 | $34.87 | $35.30 | $34.81 | $35.12 | $35.12 | 112,465 |
| 2023-10-04 | $34.92 | $35.35 | $34.14 | $34.82 | $34.82 | 119,706 |
| 2023-10-03 | $35.69 | $35.95 | $35.13 | $35.13 | $35.13 | 88,463 |
| 2023-10-02 | $35.37 | $36.26 | $35.37 | $35.84 | $35.84 | 155,608 |
| 2023-09-29 | $35.97 | $36.93 | $35.37 | $35.58 | $35.58 | 140,825 |
| 2023-09-28 | $35.46 | $36.26 | $35.46 | $35.87 | $35.87 | 111,882 |
| 2023-09-27 | $35.03 | $36.99 | $34.95 | $35.58 | $35.58 | 134,780 |
| 2023-09-26 | $34.38 | $34.87 | $34.38 | $34.71 | $34.71 | 107,796 |
| 2023-09-25 | $34.25 | $35.10 | $34.25 | $34.64 | $34.64 | 98,770 |
| 2023-09-22 | $34.70 | $34.93 | $34.37 | $34.55 | $34.55 | 168,756 |
| 2023-09-21 | $34.73 | $35.04 | $34.00 | $34.63 | $34.63 | 187,764 |
| 2023-09-20 | $35.80 | $35.90 | $34.78 | $34.88 | $34.88 | 135,298 |
| 2023-09-19 | $35.80 | $35.92 | $35.15 | $35.55 | $35.55 | 187,340 |
| 2023-09-18 | $36.16 | $36.23 | $35.50 | $35.89 | $35.89 | 116,277 |
| 2023-09-15 | $36.80 | $36.80 | $35.80 | $36.13 | $36.13 | 364,123 |
| 2023-09-14 | $36.11 | $36.80 | $35.91 | $36.75 | $36.75 | 93,673 |
| 2023-09-13 | $35.80 | $36.20 | $35.67 | $35.88 | $35.88 | 83,155 |
| 2023-09-12 | $35.86 | $36.27 | $35.59 | $35.81 | $35.81 | 78,491 |
| 2023-09-11 | $36.19 | $36.27 | $35.44 | $35.91 | $35.91 | 106,827 |
| 2023-09-08 | $36.73 | $36.75 | $35.99 | $36.16 | $36.16 | 63,241 |
| 2023-09-07 | $35.90 | $36.84 | $35.77 | $36.67 | $36.67 | 141,229 |
| 2023-09-06 | $36.33 | $36.49 | $35.44 | $36.15 | $36.15 | 106,123 |
| 2023-09-05 | $37.24 | $37.38 | $35.97 | $36.12 | $36.12 | 198,653 |
| 2023-09-01 | $38.45 | $39.04 | $37.48 | $37.55 | $37.55 | 102,317 |
| 2023-08-31 | $38.75 | $38.90 | $38.07 | $38.10 | $38.10 | 116,708 |
| 2023-08-30 | $38.37 | $38.85 | $38.26 | $38.66 | $38.66 | 78,902 |
| 2023-08-29 | $38.47 | $38.80 | $38.25 | $38.53 | $38.53 | 90,998 |
| 2023-08-28 | $38.56 | $38.80 | $38.00 | $38.39 | $38.39 | 140,677 |
| 2023-08-25 | $38.48 | $38.76 | $38.13 | $38.41 | $38.41 | 88,555 |
| 2023-08-24 | $38.47 | $38.62 | $37.86 | $38.48 | $38.48 | 115,730 |
| 2023-08-23 | $38.13 | $39.03 | $37.92 | $38.80 | $38.80 | 119,736 |
| 2023-08-22 | $37.26 | $38.06 | $36.26 | $37.95 | $37.95 | 181,174 |
| 2023-08-21 | $37.41 | $37.87 | $37.10 | $37.22 | $37.22 | 96,463 |
| 2023-08-18 | $36.76 | $37.64 | $36.76 | $37.49 | $37.49 | 194,559 |
| 2023-08-17 | $37.72 | $38.18 | $36.77 | $36.77 | $36.77 | 140,632 |
| 2023-08-16 | $38.47 | $38.63 | $37.51 | $37.62 | $37.62 | 143,360 |
| 2023-08-15 | $38.33 | $38.84 | $38.05 | $38.59 | $38.59 | 100,645 |
| 2023-08-14 | $38.85 | $38.85 | $37.73 | $38.46 | $38.46 | 180,875 |
| 2023-08-11 | $38.56 | $39.00 | $37.73 | $38.83 | $38.83 | 125,061 |
| 2023-08-10 | $38.62 | $39.10 | $38.47 | $38.63 | $38.63 | 95,415 |
| 2023-08-09 | $38.62 | $39.25 | $38.00 | $38.62 | $38.62 | 121,204 |
| 2023-08-08 | $38.37 | $39.05 | $37.95 | $38.62 | $38.62 | 126,915 |
| 2023-08-07 | $39.83 | $39.83 | $38.53 | $38.56 | $38.56 | 98,327 |
| 2023-08-04 | $42.89 | $42.89 | $38.42 | $39.51 | $39.51 | 118,277 |
| 2023-08-03 | $40.09 | $40.65 | $39.85 | $40.02 | $40.02 | 85,873 |
| 2023-08-02 | $40.71 | $41.13 | $39.58 | $40.45 | $40.45 | 82,949 |
| 2023-08-01 | $41.36 | $41.55 | $40.39 | $41.19 | $41.19 | 94,531 |
| 2023-07-31 | $41.21 | $42.28 | $41.21 | $41.59 | $41.59 | 119,846 |
| 2023-07-28 | $41.14 | $41.67 | $41.10 | $41.21 | $41.21 | 123,668 |
| 2023-07-27 | $41.39 | $41.65 | $40.58 | $40.91 | $40.91 | 79,502 |
| 2023-07-26 | $40.29 | $41.37 | $40.21 | $41.33 | $41.33 | 89,293 |
| 2023-07-25 | $40.27 | $42.00 | $40.00 | $40.43 | $40.43 | 116,695 |
| 2023-07-24 | $40.18 | $40.52 | $39.71 | $40.40 | $40.40 | 131,897 |
| 2023-07-21 | $42.31 | $42.31 | $40.04 | $40.12 | $40.12 | 94,478 |
| 2023-07-20 | $42.00 | $42.45 | $41.58 | $41.95 | $41.95 | 103,257 |
| 2023-07-19 | $40.63 | $41.76 | $40.59 | $41.47 | $41.47 | 144,567 |
| 2023-07-18 | $40.58 | $41.12 | $40.12 | $40.38 | $40.38 | 135,659 |
| 2023-07-17 | $41.05 | $41.78 | $40.84 | $40.91 | $40.91 | 82,052 |
| 2023-07-14 | $41.30 | $41.51 | $40.81 | $41.05 | $41.05 | 54,390 |
| 2023-07-13 | $41.47 | $41.92 | $41.26 | $41.36 | $41.36 | 52,685 |
| 2023-07-12 | $40.96 | $41.95 | $40.59 | $41.43 | $41.43 | 84,439 |
| 2023-07-11 | $40.41 | $40.94 | $39.99 | $40.34 | $40.34 | 83,744 |
| 2023-07-10 | $39.20 | $40.45 | $39.20 | $40.42 | $40.42 | 78,357 |
| 2023-07-07 | $39.68 | $39.88 | $39.25 | $39.30 | $39.30 | 91,276 |
| 2023-07-06 | $39.48 | $39.89 | $38.64 | $39.60 | $39.60 | 99,517 |
| 2023-07-05 | $41.61 | $41.61 | $39.66 | $39.99 | $39.99 | 142,188 |
| 2023-07-03 | $40.80 | $41.83 | $40.80 | $41.77 | $41.77 | 64,382 |
| 2023-06-30 | $40.93 | $41.40 | $40.67 | $40.82 | $40.82 | 100,964 |
| 2023-06-29 | $40.56 | $41.30 | $40.50 | $40.77 | $40.77 | 106,633 |
| 2023-06-28 | $40.54 | $40.66 | $40.26 | $40.56 | $40.56 | 67,449 |
| 2023-06-27 | $39.94 | $40.59 | $39.69 | $40.45 | $40.45 | 82,019 |
| 2023-06-26 | $39.65 | $40.26 | $39.62 | $39.68 | $39.68 | 83,926 |
| 2023-06-23 | $39.88 | $40.59 | $39.42 | $39.86 | $39.86 | 704,900 |
| 2023-06-22 | $40.54 | $40.99 | $39.81 | $40.38 | $40.38 | 129,784 |
| 2023-06-21 | $40.07 | $40.84 | $40.04 | $40.63 | $40.63 | 80,161 |
| 2023-06-20 | $40.16 | $40.48 | $39.55 | $40.07 | $40.07 | 98,115 |
| 2023-06-16 | $41.21 | $41.29 | $39.96 | $40.08 | $40.08 | 258,102 |
| 2023-06-15 | $40.26 | $40.86 | $39.93 | $40.86 | $40.86 | 101,050 |
| 2023-06-14 | $40.64 | $40.73 | $39.45 | $40.23 | $40.23 | 107,860 |
| 2023-06-13 | $39.58 | $40.93 | $39.58 | $40.59 | $40.59 | 220,967 |
| 2023-06-12 | $38.84 | $39.80 | $38.62 | $39.52 | $39.52 | 125,647 |
| 2023-06-09 | $41.49 | $41.49 | $38.63 | $38.67 | $38.67 | 177,071 |
| 2023-06-08 | $42.83 | $42.83 | $40.52 | $41.70 | $41.70 | 284,834 |
| 2023-06-07 | $40.46 | $43.17 | $40.06 | $43.02 | $43.02 | 248,375 |
| 2023-06-06 | $38.66 | $40.14 | $38.64 | $40.04 | $40.04 | 134,395 |
| 2023-06-05 | $38.59 | $38.96 | $38.14 | $38.93 | $38.93 | 214,527 |
| 2023-06-02 | $37.29 | $39.04 | $37.04 | $39.00 | $39.00 | 134,251 |
| 2023-06-01 | $36.84 | $37.85 | $36.84 | $37.06 | $37.06 | 172,171 |
| 2023-05-31 | $36.30 | $36.99 | $36.00 | $36.84 | $36.84 | 180,441 |
| 2023-05-30 | $36.50 | $36.75 | $35.99 | $36.31 | $36.31 | 138,614 |
| 2023-05-26 | $36.81 | $37.35 | $36.05 | $36.33 | $36.33 | 82,628 |
| 2023-05-25 | $37.43 | $37.49 | $36.52 | $36.88 | $36.88 | 80,378 |
| 2023-05-24 | $37.33 | $37.76 | $36.95 | $37.43 | $37.43 | 132,241 |
| 2023-05-23 | $37.13 | $37.52 | $36.70 | $37.04 | $37.04 | 106,077 |
| 2023-05-22 | $38.16 | $38.20 | $36.92 | $37.11 | $37.11 | 113,045 |
| 2023-05-19 | $39.32 | $39.32 | $37.84 | $38.14 | $38.14 | 188,884 |
| 2023-05-18 | $38.07 | $38.85 | $37.83 | $38.83 | $38.83 | 116,851 |
| 2023-05-17 | $36.62 | $38.45 | $36.62 | $38.30 | $38.30 | 117,784 |
| 2023-05-16 | $36.72 | $37.09 | $36.27 | $36.56 | $36.56 | 69,547 |
| 2023-05-15 | $36.89 | $37.36 | $36.58 | $36.89 | $36.89 | 77,020 |
| 2023-05-12 | $36.00 | $36.65 | $36.00 | $36.56 | $36.56 | 121,383 |
| 2023-05-11 | $34.92 | $36.08 | $34.91 | $35.97 | $35.97 | 132,251 |
| 2023-05-10 | $35.31 | $35.32 | $34.49 | $35.15 | $35.15 | 119,991 |
| 2023-05-09 | $33.92 | $35.51 | $33.74 | $35.07 | $35.07 | 154,941 |
| 2023-05-08 | $35.63 | $35.82 | $33.11 | $33.76 | $33.76 | 164,497 |
| 2023-05-05 | $35.60 | $38.45 | $34.76 | $35.59 | $35.59 | 160,053 |
| 2023-05-04 | $34.87 | $35.03 | $34.15 | $34.90 | $34.90 | 86,486 |
| 2023-05-03 | $34.93 | $35.62 | $34.74 | $34.78 | $34.78 | 100,340 |
| 2023-05-02 | $34.96 | $35.61 | $34.40 | $34.93 | $34.93 | 92,562 |
| 2023-05-01 | $34.93 | $35.47 | $34.66 | $34.98 | $34.98 | 84,546 |
| 2023-04-28 | $34.37 | $35.25 | $34.37 | $34.88 | $34.88 | 80,152 |
| 2023-04-27 | $34.11 | $34.45 | $33.98 | $34.22 | $34.22 | 71,108 |
| 2023-04-26 | $34.26 | $34.76 | $33.77 | $33.93 | $33.93 | 74,087 |
| 2023-04-25 | $34.04 | $34.59 | $33.95 | $34.30 | $34.30 | 106,074 |
| 2023-04-24 | $35.47 | $35.81 | $33.96 | $34.22 | $34.22 | 127,497 |
| 2023-04-21 | $35.35 | $36.24 | $35.35 | $35.57 | $35.57 | 86,491 |
| 2023-04-20 | $34.64 | $35.57 | $34.64 | $35.32 | $35.32 | 88,883 |
| 2023-04-19 | $34.44 | $34.82 | $34.29 | $34.70 | $34.70 | 83,665 |
| 2023-04-18 | $34.27 | $35.30 | $33.98 | $34.51 | $34.51 | 129,256 |
| 2023-04-17 | $34.84 | $34.93 | $34.03 | $34.25 | $34.25 | 68,800 |
| 2023-04-14 | $34.89 | $35.59 | $34.39 | $34.86 | $34.86 | 140,816 |
| 2023-04-13 | $35.86 | $36.04 | $34.61 | $35.01 | $35.01 | 128,626 |
| 2023-04-12 | $36.74 | $36.74 | $35.56 | $35.70 | $35.70 | 45,138 |
| 2023-04-11 | $36.34 | $36.94 | $36.20 | $36.61 | $36.61 | 42,602 |
| 2023-04-10 | $35.34 | $36.59 | $35.34 | $36.30 | $36.30 | 64,706 |
| 2023-04-06 | $35.68 | $35.76 | $35.24 | $35.53 | $35.53 | 45,358 |
| 2023-04-05 | $35.41 | $35.60 | $35.11 | $35.52 | $35.52 | 63,761 |
| 2023-04-04 | $35.83 | $35.96 | $35.35 | $35.65 | $35.65 | 49,288 |
| 2023-04-03 | $35.84 | $36.38 | $35.68 | $36.01 | $36.01 | 71,285 |
| 2023-03-31 | $35.46 | $36.10 | $35.46 | $35.85 | $35.85 | 83,552 |
| 2023-03-30 | $35.42 | $35.74 | $35.09 | $35.34 | $35.34 | 43,915 |
| 2023-03-29 | $34.89 | $35.29 | $34.40 | $35.22 | $35.22 | 55,443 |
| 2023-03-28 | $34.64 | $34.98 | $34.42 | $34.62 | $34.62 | 49,275 |
| 2023-03-27 | $35.13 | $35.13 | $34.67 | $34.80 | $34.80 | 53,974 |
| 2023-03-24 | $34.14 | $34.99 | $34.14 | $34.71 | $34.71 | 61,879 |
| 2023-03-23 | $35.49 | $36.02 | $33.24 | $34.42 | $34.42 | 93,390 |
| 2023-03-22 | $35.23 | $36.07 | $33.52 | $35.32 | $35.32 | 92,283 |
| 2023-03-21 | $35.49 | $35.63 | $35.05 | $35.21 | $35.21 | 79,163 |
| 2023-03-20 | $34.81 | $35.36 | $34.62 | $34.88 | $34.88 | 78,427 |
| 2023-03-17 | $35.16 | $35.64 | $34.41 | $34.61 | $34.61 | 270,808 |
| 2023-03-16 | $34.32 | $35.92 | $34.32 | $35.75 | $35.75 | 86,546 |
| 2023-03-15 | $33.97 | $35.04 | $33.81 | $34.89 | $34.89 | 79,066 |
| 2023-03-14 | $34.94 | $35.27 | $34.20 | $34.67 | $34.67 | 98,759 |
| 2023-03-13 | $33.65 | $34.48 | $33.62 | $33.98 | $33.98 | 100,038 |
| 2023-03-10 | $34.63 | $34.95 | $33.74 | $34.42 | $34.42 | 71,220 |
| 2023-03-09 | $36.10 | $36.40 | $34.77 | $34.82 | $34.82 | 111,814 |
| 2023-03-08 | $36.21 | $36.21 | $35.44 | $36.10 | $36.10 | 79,291 |
| 2023-03-07 | $35.64 | $36.70 | $35.64 | $36.21 | $36.21 | 65,697 |
| 2023-03-06 | $36.74 | $37.47 | $35.49 | $35.96 | $35.96 | 119,279 |
| 2023-03-03 | $37.12 | $37.73 | $36.11 | $36.80 | $36.80 | 102,528 |
| 2023-03-02 | $36.30 | $37.63 | $36.09 | $37.06 | $37.06 | 110,725 |
| 2023-03-01 | $35.80 | $36.84 | $35.76 | $36.70 | $36.70 | 61,760 |
| 2023-02-28 | $34.90 | $36.26 | $34.90 | $35.75 | $35.75 | 147,299 |
| 2023-02-27 | $35.94 | $35.94 | $34.80 | $34.94 | $34.94 | 67,506 |
| 2023-02-24 | $36.27 | $36.81 | $35.66 | $35.72 | $35.72 | 100,731 |
| 2023-02-23 | $36.78 | $37.11 | $36.13 | $36.80 | $36.80 | 93,244 |
| 2023-02-22 | $36.65 | $37.04 | $35.92 | $36.68 | $36.68 | 102,905 |
| 2023-02-21 | $36.54 | $37.43 | $36.28 | $36.65 | $36.65 | 108,973 |
| 2023-02-17 | $39.00 | $39.96 | $35.70 | $36.84 | $36.84 | 264,692 |
| 2023-02-16 | $33.03 | $34.87 | $32.75 | $33.92 | $33.92 | 152,979 |
| 2023-02-15 | $32.92 | $33.83 | $32.90 | $33.07 | $33.07 | 95,747 |
| 2023-02-14 | $32.54 | $33.44 | $32.34 | $33.10 | $33.10 | 57,773 |
| 2023-02-13 | $32.37 | $33.39 | $32.27 | $33.15 | $33.15 | 110,689 |
| 2023-02-10 | $32.40 | $32.42 | $31.62 | $32.14 | $32.14 | 78,872 |
| 2023-02-09 | $33.91 | $34.00 | $32.57 | $32.69 | $32.69 | 59,724 |
| 2023-02-08 | $34.01 | $34.13 | $33.46 | $33.61 | $33.61 | 65,599 |
| 2023-02-07 | $33.67 | $34.14 | $33.14 | $34.00 | $34.00 | 88,528 |
| 2023-02-06 | $34.22 | $34.53 | $33.55 | $33.76 | $33.76 | 88,064 |
| 2023-02-03 | $33.66 | $34.64 | $33.61 | $34.37 | $34.37 | 125,303 |
| 2023-02-02 | $34.21 | $34.78 | $33.92 | $34.00 | $34.00 | 69,413 |
| 2023-02-01 | $34.16 | $34.53 | $33.08 | $34.10 | $34.10 | 81,449 |
| 2023-01-31 | $33.75 | $34.46 | $33.75 | $34.23 | $34.23 | 71,061 |
| 2023-01-30 | $33.12 | $33.65 | $33.01 | $33.54 | $33.54 | 43,310 |
| 2023-01-27 | $33.22 | $33.88 | $33.11 | $33.30 | $33.30 | 34,738 |
| 2023-01-26 | $34.99 | $35.43 | $33.32 | $33.72 | $33.72 | 70,379 |
| 2023-01-25 | $33.77 | $34.88 | $33.48 | $34.81 | $34.81 | 103,974 |
| 2023-01-24 | $34.15 | $34.84 | $33.71 | $34.01 | $34.01 | 131,394 |
| 2023-01-23 | $34.25 | $34.46 | $33.52 | $34.13 | $34.13 | 76,459 |
| 2023-01-20 | $33.28 | $34.42 | $33.14 | $34.24 | $34.24 | 108,783 |
| 2023-01-19 | $32.82 | $33.38 | $32.24 | $32.78 | $32.78 | 96,201 |
| 2023-01-18 | $33.15 | $34.20 | $32.46 | $33.01 | $33.01 | 112,705 |
| 2023-01-17 | $32.60 | $33.07 | $31.95 | $33.02 | $33.02 | 93,770 |
| 2023-01-13 | $33.04 | $33.11 | $30.02 | $32.67 | $32.67 | 71,724 |
| 2023-01-12 | $32.70 | $33.26 | $32.42 | $33.25 | $33.25 | 98,748 |
| 2023-01-11 | $32.11 | $32.88 | $31.75 | $32.55 | $32.55 | 70,958 |
| 2023-01-10 | $30.78 | $32.46 | $30.78 | $32.25 | $32.25 | 72,526 |
| 2023-01-09 | $30.37 | $31.05 | $30.18 | $30.99 | $30.99 | 43,309 |
| 2023-01-06 | $29.89 | $30.50 | $29.84 | $30.04 | $30.04 | 65,715 |
| 2023-01-05 | $29.49 | $30.00 | $28.68 | $29.29 | $29.29 | 59,702 |
| 2023-01-04 | $28.98 | $29.73 | $28.33 | $29.50 | $29.50 | 61,098 |
| 2023-01-03 | $28.75 | $29.08 | $28.10 | $28.66 | $28.66 | 72,181 |
| 2022-12-30 | $28.04 | $28.45 | $27.70 | $28.30 | $28.30 | 80,405 |
| 2022-12-29 | $28.27 | $28.81 | $28.17 | $28.30 | $28.30 | 56,745 |
| 2022-12-28 | $28.50 | $28.51 | $27.92 | $27.96 | $27.96 | 51,181 |
| 2022-12-27 | $28.98 | $29.27 | $28.45 | $28.55 | $28.55 | 52,758 |
| 2022-12-23 | $28.44 | $29.22 | $28.16 | $28.98 | $28.98 | 48,063 |
| 2022-12-22 | $28.77 | $28.77 | $27.89 | $28.48 | $28.48 | 60,882 |
| 2022-12-21 | $28.90 | $29.13 | $28.12 | $28.90 | $28.90 | 85,415 |
| 2022-12-20 | $28.56 | $28.88 | $27.75 | $28.61 | $28.61 | 81,691 |
| 2022-12-19 | $28.75 | $28.95 | $28.11 | $28.47 | $28.47 | 116,869 |
| 2022-12-16 | $29.57 | $29.57 | $28.07 | $28.52 | $28.52 | 884,465 |
| 2022-12-15 | $30.63 | $30.99 | $29.61 | $29.90 | $29.90 | 97,643 |
| 2022-12-14 | $29.66 | $31.04 | $29.45 | $30.99 | $30.99 | 123,320 |
| 2022-12-13 | $31.12 | $31.25 | $29.68 | $29.77 | $29.77 | 97,892 |
| 2022-12-12 | $30.17 | $30.17 | $29.48 | $30.03 | $30.03 | 73,453 |
| 2022-12-09 | $30.18 | $30.52 | $29.67 | $30.17 | $30.17 | 62,826 |
| 2022-12-08 | $29.82 | $30.44 | $29.00 | $30.18 | $30.18 | 62,362 |
| 2022-12-07 | $30.31 | $30.81 | $29.63 | $29.74 | $29.74 | 87,850 |
| 2022-12-06 | $30.40 | $30.79 | $29.75 | $30.50 | $30.50 | 123,798 |
| 2022-12-05 | $31.05 | $31.21 | $30.00 | $30.33 | $30.33 | 84,659 |
| 2022-12-02 | $31.18 | $31.30 | $30.13 | $31.26 | $31.26 | 72,622 |
| 2022-12-01 | $32.02 | $32.02 | $31.08 | $31.69 | $31.69 | 78,460 |
| 2022-11-30 | $30.80 | $31.96 | $30.29 | $31.69 | $31.69 | 135,773 |
| 2022-11-29 | $31.03 | $31.39 | $30.33 | $30.58 | $30.58 | 53,347 |
| 2022-11-28 | $31.35 | $31.60 | $30.91 | $30.97 | $30.97 | 60,565 |
| 2022-11-25 | $31.67 | $31.84 | $31.50 | $31.56 | $31.56 | 31,568 |
| 2022-11-23 | $31.97 | $32.32 | $31.70 | $31.80 | $31.80 | 74,872 |
| 2022-11-22 | $32.72 | $32.82 | $31.85 | $32.07 | $32.07 | 90,128 |
| 2022-11-21 | $32.74 | $33.23 | $31.52 | $32.93 | $32.93 | 65,540 |
| 2022-11-18 | $34.30 | $34.64 | $32.96 | $33.06 | $33.06 | 86,062 |
| 2022-11-17 | $33.30 | $34.23 | $33.23 | $33.68 | $33.68 | 77,152 |
| 2022-11-16 | $33.15 | $33.75 | $32.61 | $33.72 | $33.72 | 78,772 |
| 2022-11-15 | $33.82 | $34.30 | $33.43 | $33.49 | $33.49 | 81,683 |
| 2022-11-14 | $33.28 | $33.78 | $32.38 | $33.33 | $33.33 | 129,875 |
| 2022-11-11 | $32.93 | $33.99 | $32.28 | $33.49 | $33.49 | 140,741 |
| 2022-11-10 | $31.71 | $33.12 | $31.48 | $32.93 | $32.93 | 129,443 |
| 2022-11-09 | $31.00 | $31.19 | $30.49 | $31.02 | $31.02 | 91,049 |
| 2022-11-08 | $31.16 | $31.62 | $30.69 | $31.27 | $31.27 | 86,111 |
| 2022-11-07 | $30.44 | $31.20 | $30.03 | $31.10 | $31.10 | 66,154 |
| 2022-11-04 | $29.99 | $31.95 | $29.35 | $30.72 | $30.72 | 113,383 |
| 2022-11-03 | $28.05 | $28.51 | $26.86 | $27.98 | $27.98 | 98,757 |
| 2022-11-02 | $28.80 | $29.54 | $27.71 | $28.50 | $28.50 | 98,058 |
| 2022-11-01 | $29.68 | $29.71 | $28.71 | $28.80 | $28.80 | 50,056 |
| 2022-10-31 | $29.31 | $29.64 | $28.34 | $29.30 | $29.30 | 70,027 |
| 2022-10-28 | $28.92 | $29.62 | $27.93 | $29.37 | $29.37 | 86,032 |
| 2022-10-27 | $28.16 | $28.90 | $28.04 | $28.54 | $28.54 | 45,626 |
| 2022-10-26 | $27.61 | $28.67 | $27.61 | $27.93 | $27.93 | 74,498 |
| 2022-10-25 | $26.84 | $27.74 | $26.70 | $27.45 | $27.45 | 98,178 |
| 2022-10-24 | $26.80 | $26.98 | $25.92 | $26.78 | $26.78 | 92,480 |
| 2022-10-21 | $26.28 | $26.78 | $25.83 | $26.57 | $26.57 | 75,704 |
| 2022-10-20 | $25.60 | $26.27 | $25.60 | $26.09 | $26.09 | 173,503 |
| 2022-10-19 | $25.41 | $25.71 | $25.27 | $25.71 | $25.71 | 43,495 |
| 2022-10-18 | $25.85 | $25.85 | $25.24 | $25.58 | $25.58 | 45,747 |
| 2022-10-17 | $25.18 | $25.42 | $24.83 | $25.24 | $25.24 | 67,200 |
| 2022-10-14 | $25.37 | $25.53 | $24.45 | $24.61 | $24.61 | 89,395 |
| 2022-10-13 | $24.47 | $25.29 | $24.31 | $25.22 | $25.22 | 78,776 |
| 2022-10-12 | $24.67 | $25.29 | $24.49 | $25.02 | $25.02 | 62,456 |
| 2022-10-11 | $23.97 | $24.72 | $23.57 | $24.61 | $24.61 | 139,860 |
| 2022-10-10 | $23.89 | $24.09 | $23.57 | $23.92 | $23.92 | 79,962 |
| 2022-10-07 | $24.02 | $24.02 | $23.41 | $23.75 | $23.75 | 88,735 |
| 2022-10-06 | $24.65 | $25.22 | $24.35 | $24.38 | $24.38 | 92,781 |
| 2022-10-05 | $23.92 | $25.02 | $23.35 | $24.92 | $24.92 | 108,340 |
| 2022-10-04 | $23.52 | $24.49 | $23.52 | $24.44 | $24.44 | 138,552 |
| 2022-10-03 | $23.44 | $23.44 | $22.40 | $22.90 | $22.90 | 131,561 |
| 2022-09-30 | $23.68 | $24.22 | $23.17 | $23.18 | $23.18 | 120,765 |
| 2022-09-29 | $23.73 | $23.98 | $23.38 | $23.94 | $23.94 | 163,057 |
| 2022-09-28 | $23.18 | $24.25 | $23.10 | $24.10 | $24.10 | 93,231 |
| 2022-09-27 | $23.28 | $24.10 | $22.92 | $23.16 | $23.16 | 100,652 |
| 2022-09-26 | $22.49 | $23.61 | $22.42 | $23.04 | $23.04 | 171,415 |
| 2022-09-23 | $22.81 | $22.81 | $22.21 | $22.70 | $22.70 | 129,390 |
| 2022-09-22 | $23.24 | $23.24 | $22.06 | $22.58 | $22.58 | 117,859 |
| 2022-09-21 | $23.47 | $23.81 | $23.24 | $23.24 | $23.24 | 83,252 |
| 2022-09-20 | $23.11 | $23.67 | $23.08 | $23.47 | $23.47 | 112,756 |
| 2022-09-19 | $22.78 | $23.69 | $22.78 | $23.49 | $23.49 | 95,353 |
| 2022-09-16 | $23.09 | $23.41 | $22.62 | $22.95 | $22.95 | 345,361 |
| 2022-09-15 | $23.00 | $23.81 | $23.00 | $23.32 | $23.32 | 97,811 |
| 2022-09-14 | $22.53 | $23.31 | $22.35 | $23.28 | $23.28 | 108,741 |
| 2022-09-13 | $22.45 | $23.02 | $22.44 | $22.62 | $22.62 | 109,375 |
| 2022-09-12 | $22.68 | $23.32 | $22.37 | $23.25 | $23.25 | 83,055 |
| 2022-09-09 | $22.58 | $22.85 | $22.50 | $22.53 | $22.53 | 48,555 |
| 2022-09-08 | $21.89 | $22.62 | $21.88 | $22.46 | $22.46 | 50,074 |
| 2022-09-07 | $21.14 | $22.34 | $21.14 | $22.29 | $22.29 | 77,517 |
| 2022-09-06 | $22.00 | $22.23 | $21.07 | $21.30 | $21.30 | 98,322 |
| 2022-09-02 | $22.44 | $22.44 | $21.61 | $21.71 | $21.71 | 66,299 |
| 2022-09-01 | $22.01 | $22.30 | $21.48 | $22.24 | $22.24 | 118,883 |
| 2022-08-31 | $22.75 | $23.35 | $22.31 | $22.33 | $22.33 | 105,378 |
| 2022-08-30 | $23.14 | $23.24 | $22.54 | $22.66 | $22.66 | 85,986 |
| 2022-08-29 | $22.70 | $23.19 | $22.70 | $22.89 | $22.89 | 83,987 |
| 2022-08-26 | $24.36 | $24.40 | $22.94 | $22.96 | $22.96 | 136,081 |
| 2022-08-25 | $23.72 | $24.56 | $23.69 | $24.53 | $24.53 | 163,902 |
| 2022-08-24 | $22.62 | $23.43 | $22.62 | $23.37 | $23.37 | 81,927 |
| 2022-08-23 | $22.38 | $22.88 | $22.38 | $22.81 | $22.81 | 119,768 |
| 2022-08-22 | $22.30 | $22.58 | $21.98 | $22.33 | $22.33 | 66,663 |
| 2022-08-19 | $22.99 | $23.11 | $22.56 | $22.69 | $22.69 | 114,598 |
| 2022-08-18 | $23.02 | $23.47 | $22.88 | $23.36 | $23.36 | 79,808 |
| 2022-08-17 | $23.46 | $23.74 | $23.13 | $23.19 | $23.19 | 125,626 |
| 2022-08-16 | $22.91 | $23.76 | $22.60 | $23.74 | $23.74 | 148,924 |
| 2022-08-15 | $22.60 | $23.34 | $22.48 | $22.98 | $22.98 | 142,778 |
| 2022-08-12 | $22.63 | $23.24 | $22.41 | $22.80 | $22.80 | 156,491 |
| 2022-08-11 | $23.05 | $23.15 | $21.10 | $22.50 | $22.50 | 104,321 |
| 2022-08-10 | $22.47 | $23.14 | $22.31 | $22.77 | $22.77 | 160,398 |
| 2022-08-09 | $22.33 | $22.52 | $21.69 | $22.00 | $22.00 | 301,421 |
| 2022-08-08 | $21.65 | $23.26 | $21.53 | $22.59 | $22.59 | 158,849 |
| 2022-08-05 | $22.48 | $22.73 | $20.85 | $21.61 | $21.61 | 189,679 |
| 2022-08-04 | $23.79 | $24.09 | $22.67 | $23.20 | $23.20 | 161,816 |
| 2022-08-03 | $23.23 | $23.98 | $23.12 | $23.85 | $23.85 | 140,544 |
| 2022-08-02 | $22.66 | $23.21 | $22.66 | $23.13 | $23.13 | 132,889 |
| 2022-08-01 | $22.05 | $22.83 | $22.05 | $22.82 | $22.82 | 142,680 |
| 2022-07-29 | $22.19 | $22.45 | $21.69 | $22.23 | $22.23 | 66,871 |
| 2022-07-28 | $21.60 | $22.32 | $21.49 | $22.20 | $22.20 | 51,968 |
| 2022-07-27 | $21.14 | $21.86 | $20.89 | $21.65 | $21.65 | 60,906 |
| 2022-07-26 | $21.14 | $21.20 | $20.54 | $20.57 | $20.57 | 74,503 |
| 2022-07-25 | $21.22 | $21.39 | $20.56 | $21.34 | $21.34 | 87,476 |
| 2022-07-22 | $21.22 | $21.51 | $20.76 | $21.08 | $21.08 | 61,840 |
| 2022-07-21 | $21.61 | $21.61 | $20.84 | $21.28 | $21.28 | 74,629 |
| 2022-07-20 | $21.46 | $21.96 | $21.42 | $21.87 | $21.87 | 122,826 |
| 2022-07-19 | $21.40 | $21.74 | $21.20 | $21.38 | $21.38 | 96,335 |
| 2022-07-18 | $21.44 | $21.52 | $20.75 | $20.90 | $20.90 | 76,821 |
| 2022-07-15 | $20.88 | $21.40 | $20.79 | $21.21 | $21.21 | 67,479 |
| 2022-07-14 | $20.08 | $20.57 | $19.88 | $20.41 | $20.41 | 35,401 |
| 2022-07-13 | $20.26 | $20.52 | $19.72 | $20.44 | $20.44 | 56,566 |
| 2022-07-12 | $19.97 | $20.92 | $19.97 | $20.42 | $20.42 | 110,792 |
| 2022-07-11 | $20.50 | $20.50 | $19.87 | $19.92 | $19.92 | 80,758 |
| 2022-07-08 | $20.82 | $20.99 | $20.36 | $20.50 | $20.50 | 50,749 |
| 2022-07-07 | $20.81 | $22.05 | $20.48 | $20.82 | $20.82 | 53,765 |
| 2022-07-06 | $21.46 | $21.46 | $20.46 | $20.54 | $20.54 | 100,025 |
| 2022-07-05 | $20.24 | $21.42 | $19.78 | $21.41 | $21.41 | 109,477 |
| 2022-07-01 | $19.77 | $20.77 | $19.77 | $20.71 | $20.71 | 109,329 |
| 2022-06-30 | $19.34 | $20.15 | $19.01 | $19.92 | $19.92 | 156,275 |
| 2022-06-29 | $19.41 | $19.73 | $18.98 | $19.64 | $19.64 | 77,082 |
| 2022-06-28 | $20.94 | $21.19 | $19.71 | $19.71 | $19.71 | 86,176 |
| 2022-06-27 | $21.08 | $21.46 | $20.40 | $20.74 | $20.74 | 127,286 |
| 2022-06-24 | $19.67 | $21.01 | $19.66 | $20.97 | $20.97 | 566,437 |
| 2022-06-23 | $19.68 | $20.06 | $19.28 | $19.85 | $19.85 | 118,204 |
| 2022-06-22 | $18.88 | $19.74 | $18.64 | $19.47 | $19.47 | 237,753 |
| 2022-06-21 | $20.69 | $20.69 | $19.08 | $19.11 | $19.11 | 194,558 |
| 2022-06-17 | $19.57 | $20.53 | $19.31 | $20.34 | $20.34 | 418,890 |
| 2022-06-16 | $19.82 | $19.97 | $18.90 | $19.13 | $19.13 | 125,157 |
| 2022-06-15 | $20.16 | $20.62 | $20.09 | $20.28 | $20.28 | 157,715 |
| 2022-06-14 | $20.09 | $20.75 | $19.66 | $19.75 | $19.75 | 119,479 |
| 2022-06-13 | $21.19 | $21.85 | $19.87 | $19.96 | $19.96 | 111,837 |
| 2022-06-10 | $21.68 | $21.83 | $21.33 | $21.47 | $21.47 | 105,834 |
| 2022-06-09 | $22.92 | $22.92 | $22.01 | $22.10 | $22.10 | 113,617 |
| 2022-06-08 | $22.69 | $23.18 | $22.58 | $22.95 | $22.95 | 105,038 |
| 2022-06-07 | $22.25 | $22.76 | $21.94 | $22.71 | $22.71 | 81,692 |
| 2022-06-06 | $22.24 | $22.75 | $21.86 | $22.55 | $22.55 | 139,295 |
| 2022-06-03 | $22.55 | $22.71 | $22.00 | $22.14 | $22.14 | 124,917 |
| 2022-06-02 | $22.28 | $22.99 | $22.25 | $22.75 | $22.75 | 132,140 |
| 2022-06-01 | $22.76 | $22.76 | $21.74 | $22.19 | $22.19 | 89,785 |
| 2022-05-31 | $22.56 | $23.27 | $22.02 | $22.59 | $22.59 | 150,479 |
| 2022-05-27 | $22.36 | $23.14 | $22.35 | $22.76 | $22.76 | 135,766 |
| 2022-05-26 | $21.26 | $22.43 | $21.26 | $22.14 | $22.14 | 153,414 |
| 2022-05-25 | $19.67 | $21.23 | $19.67 | $20.94 | $20.94 | 123,929 |
| 2022-05-24 | $20.69 | $20.69 | $19.45 | $19.75 | $19.75 | 93,121 |
| 2022-05-23 | $20.61 | $21.19 | $20.21 | $20.98 | $20.98 | 98,488 |
| 2022-05-20 | $21.39 | $21.65 | $20.21 | $20.50 | $20.50 | 79,819 |
| 2022-05-19 | $21.21 | $21.50 | $20.65 | $21.04 | $21.04 | 130,600 |
| 2022-05-18 | $22.23 | $22.66 | $21.11 | $21.41 | $21.41 | 177,760 |
| 2022-05-17 | $22.48 | $22.97 | $21.95 | $22.49 | $22.49 | 112,103 |
| 2022-05-16 | $22.77 | $23.13 | $21.73 | $22.03 | $22.03 | 110,193 |
| 2022-05-13 | $22.78 | $23.61 | $22.78 | $22.97 | $22.97 | 114,039 |
| 2022-05-12 | $22.19 | $22.81 | $21.68 | $22.57 | $22.57 | 156,061 |
| 2022-05-11 | $23.59 | $24.02 | $22.36 | $22.43 | $22.43 | 82,671 |
| 2022-05-10 | $23.22 | $24.00 | $22.71 | $23.76 | $23.76 | 99,767 |
| 2022-05-09 | $23.72 | $24.30 | $22.76 | $22.92 | $22.92 | 171,415 |
| 2022-05-06 | $24.39 | $25.10 | $23.66 | $24.35 | $24.35 | 117,874 |
| 2022-05-05 | $24.45 | $24.55 | $23.74 | $24.19 | $24.19 | 97,959 |
| 2022-05-04 | $25.02 | $25.28 | $23.73 | $24.84 | $24.84 | 101,290 |
| 2022-05-03 | $25.48 | $25.48 | $24.02 | $24.91 | $24.91 | 95,150 |
| 2022-05-02 | $25.14 | $25.61 | $24.90 | $25.51 | $25.51 | 121,742 |
| 2022-04-29 | $25.29 | $25.62 | $24.80 | $25.01 | $25.01 | 93,753 |
| 2022-04-28 | $25.38 | $25.75 | $24.96 | $25.44 | $25.44 | 76,687 |
| 2022-04-27 | $25.23 | $25.72 | $25.01 | $25.13 | $25.13 | 83,647 |
| 2022-04-26 | $26.45 | $26.49 | $25.11 | $25.19 | $25.19 | 91,253 |
| 2022-04-25 | $25.34 | $26.85 | $25.30 | $26.83 | $26.83 | 171,019 |
| 2022-04-22 | $25.98 | $25.98 | $25.43 | $25.55 | $25.55 | 150,193 |
| 2022-04-21 | $26.67 | $26.87 | $25.96 | $26.05 | $26.05 | 141,019 |
| 2022-04-20 | $26.40 | $26.75 | $26.16 | $26.27 | $26.27 | 73,002 |
| 2022-04-19 | $25.79 | $26.61 | $25.79 | $26.08 | $26.08 | 154,350 |
| 2022-04-18 | $25.71 | $26.15 | $25.37 | $25.75 | $25.75 | 78,074 |
| 2022-04-14 | $26.47 | $26.86 | $25.80 | $25.94 | $25.94 | 108,543 |
| 2022-04-13 | $25.53 | $26.59 | $25.29 | $26.34 | $26.34 | 120,194 |
| 2022-04-12 | $24.80 | $25.89 | $24.80 | $25.04 | $25.04 | 192,700 |
| 2022-04-11 | $24.00 | $24.89 | $23.85 | $24.41 | $24.41 | 242,579 |
| 2022-04-08 | $24.16 | $24.64 | $23.85 | $24.17 | $24.17 | 167,069 |
| 2022-04-07 | $24.55 | $24.71 | $23.58 | $24.15 | $24.15 | 169,715 |
| 2022-04-06 | $25.05 | $25.62 | $24.06 | $24.23 | $24.23 | 158,769 |
| 2022-04-05 | $25.98 | $25.98 | $25.15 | $25.40 | $25.40 | 111,186 |
| 2022-04-04 | $26.38 | $26.41 | $25.26 | $26.03 | $26.03 | 185,759 |
| 2022-04-01 | $27.02 | $27.28 | $26.27 | $26.55 | $26.55 | 160,728 |
| 2022-03-31 | $27.05 | $27.53 | $26.66 | $27.00 | $27.00 | 167,970 |
| 2022-03-30 | $27.62 | $28.20 | $26.93 | $26.94 | $26.94 | 72,758 |
| 2022-03-29 | $26.98 | $28.33 | $26.98 | $27.84 | $27.84 | 148,711 |
| 2022-03-28 | $26.41 | $26.84 | $26.14 | $26.53 | $26.53 | 175,686 |
| 2022-03-25 | $27.76 | $27.76 | $26.02 | $26.17 | $26.17 | 110,019 |
| 2022-03-24 | $27.17 | $27.95 | $27.11 | $27.83 | $27.83 | 139,203 |
| 2022-03-23 | $27.27 | $27.81 | $26.97 | $27.16 | $27.16 | 94,990 |
| 2022-03-22 | $27.59 | $28.19 | $27.04 | $27.19 | $27.19 | 83,202 |
| 2022-03-21 | $27.70 | $28.24 | $27.03 | $27.25 | $27.25 | 94,220 |
| 2022-03-18 | $27.59 | $28.36 | $27.06 | $28.06 | $28.06 | 188,594 |
| 2022-03-17 | $27.77 | $28.07 | $27.36 | $27.68 | $27.68 | 99,017 |
| 2022-03-16 | $27.34 | $28.12 | $27.00 | $27.99 | $27.99 | 163,437 |
| 2022-03-15 | $27.18 | $27.82 | $26.09 | $26.57 | $26.57 | 131,869 |
| 2022-03-14 | $27.28 | $28.73 | $26.36 | $26.94 | $26.94 | 172,177 |
| 2022-03-11 | $27.84 | $28.13 | $26.79 | $27.16 | $27.16 | 243,598 |
| 2022-03-10 | $27.52 | $28.00 | $26.99 | $27.48 | $27.48 | 208,922 |
| 2022-03-09 | $27.75 | $28.49 | $27.60 | $27.93 | $27.93 | 261,853 |
| 2022-03-08 | $26.33 | $27.72 | $25.53 | $26.80 | $26.80 | 265,523 |
| 2022-03-07 | $29.34 | $29.62 | $25.59 | $25.71 | $25.71 | 190,335 |
| 2022-03-04 | $30.02 | $30.02 | $29.08 | $29.32 | $29.32 | 91,994 |
| 2022-03-03 | $31.56 | $32.32 | $30.00 | $30.32 | $30.32 | 88,359 |
| 2022-03-02 | $31.38 | $32.02 | $31.14 | $31.86 | $31.86 | 83,687 |
| 2022-03-01 | $32.32 | $32.32 | $30.95 | $31.31 | $31.31 | 135,705 |
| 2022-02-28 | $31.82 | $32.71 | $31.59 | $32.60 | $32.60 | 206,020 |
| 2022-02-25 | $31.66 | $32.32 | $30.40 | $32.29 | $32.29 | 133,259 |
| 2022-02-24 | $27.97 | $31.62 | $27.43 | $31.55 | $31.55 | 221,367 |
| 2022-02-23 | $29.73 | $30.48 | $29.19 | $29.27 | $29.27 | 204,038 |
| 2022-02-22 | $30.97 | $31.26 | $29.09 | $29.47 | $29.47 | 228,681 |
| 2022-02-18 | $28.26 | $32.14 | $28.26 | $31.34 | $31.34 | 330,394 |
| 2022-02-17 | $29.81 | $30.36 | $29.24 | $29.77 | $29.77 | 155,697 |
| 2022-02-16 | $29.21 | $30.60 | $27.83 | $30.37 | $30.37 | 231,444 |
| 2022-02-15 | $28.70 | $29.35 | $28.49 | $28.99 | $28.99 | 217,464 |
| 2022-02-14 | $27.90 | $28.89 | $27.88 | $28.29 | $28.29 | 178,313 |
| 2022-02-11 | $27.00 | $28.30 | $27.00 | $27.85 | $27.85 | 186,004 |
| 2022-02-10 | $25.78 | $27.21 | $25.78 | $26.84 | $26.84 | 358,310 |
| 2022-02-09 | $25.95 | $26.32 | $25.57 | $26.19 | $26.19 | 321,204 |
| 2022-02-08 | $25.09 | $26.37 | $25.09 | $25.65 | $25.65 | 206,109 |
| 2022-02-07 | $24.81 | $25.31 | $24.72 | $25.05 | $25.05 | 121,993 |
| 2022-02-04 | $24.77 | $25.14 | $23.93 | $24.61 | $24.61 | 109,069 |
| 2022-02-03 | $24.64 | $25.18 | $24.03 | $24.55 | $24.55 | 187,010 |
| 2022-02-02 | $25.84 | $26.23 | $24.76 | $24.86 | $24.86 | 266,423 |
| 2022-02-01 | $25.53 | $26.23 | $25.26 | $25.64 | $25.64 | 417,700 |
| 2022-01-31 | $24.74 | $25.62 | $24.49 | $25.21 | $25.21 | 309,713 |
| 2022-01-28 | $24.76 | $25.41 | $23.72 | $25.05 | $25.05 | 142,059 |
| 2022-01-27 | $25.10 | $25.48 | $24.37 | $24.58 | $24.58 | 141,014 |
| 2022-01-26 | $26.44 | $27.15 | $24.90 | $25.15 | $25.15 | 209,875 |
| 2022-01-25 | $25.36 | $27.01 | $24.99 | $26.19 | $26.19 | 378,485 |
| 2022-01-24 | $23.64 | $25.26 | $22.60 | $25.06 | $25.06 | 347,885 |
| 2022-01-21 | $24.54 | $25.30 | $23.81 | $24.27 | $24.27 | 213,440 |
| 2022-01-20 | $25.63 | $26.18 | $24.77 | $24.82 | $24.82 | 145,928 |
| 2022-01-19 | $26.30 | $26.40 | $25.23 | $25.35 | $25.35 | 136,160 |
| 2022-01-18 | $27.56 | $27.62 | $26.19 | $26.25 | $26.25 | 190,841 |
| 2022-01-14 | $28.02 | $28.18 | $27.38 | $27.76 | $27.76 | 146,990 |
| 2022-01-13 | $28.08 | $29.11 | $28.08 | $28.23 | $28.23 | 110,418 |
| 2022-01-12 | $29.69 | $29.69 | $27.73 | $27.76 | $27.76 | 179,105 |
| 2022-01-11 | $29.73 | $29.77 | $29.06 | $29.29 | $29.29 | 89,839 |
| 2022-01-10 | $29.51 | $29.87 | $28.08 | $29.73 | $29.73 | 71,930 |
| 2022-01-07 | $30.12 | $30.38 | $29.60 | $29.60 | $29.60 | 100,986 |
| 2022-01-06 | $30.61 | $30.77 | $29.74 | $30.02 | $30.02 | 79,660 |
| 2022-01-05 | $31.42 | $32.15 | $30.49 | $30.66 | $30.66 | 104,101 |
| 2022-01-04 | $31.06 | $31.94 | $30.77 | $31.67 | $31.67 | 215,155 |
| 2022-01-03 | $30.50 | $31.22 | $30.35 | $30.69 | $30.69 | 70,210 |
| 2021-12-31 | $29.98 | $30.38 | $29.13 | $30.12 | $30.12 | 65,303 |
| 2021-12-30 | $29.11 | $30.54 | $29.11 | $30.10 | $30.10 | 70,193 |
| 2021-12-29 | $28.96 | $29.73 | $28.27 | $29.22 | $29.22 | 39,116 |
| 2021-12-28 | $29.13 | $29.44 | $28.64 | $29.02 | $29.02 | 77,482 |
| 2021-12-27 | $29.73 | $29.95 | $28.94 | $29.27 | $29.27 | 61,794 |
| 2021-12-23 | $29.73 | $29.95 | $28.85 | $29.75 | $29.75 | 160,815 |
| 2021-12-22 | $29.16 | $29.88 | $29.15 | $29.49 | $29.49 | 39,597 |
| 2021-12-21 | $28.69 | $29.45 | $27.94 | $29.20 | $29.20 | 62,611 |
| 2021-12-20 | $27.70 | $28.24 | $27.27 | $28.07 | $28.07 | 58,847 |
| 2021-12-17 | $27.29 | $28.57 | $26.42 | $28.33 | $28.33 | 351,786 |
| 2021-12-16 | $28.53 | $28.73 | $26.91 | $27.22 | $27.22 | 115,145 |
| 2021-12-15 | $28.05 | $28.30 | $27.16 | $28.21 | $28.21 | 94,739 |
| 2021-12-14 | $27.68 | $29.00 | $27.14 | $28.19 | $28.19 | 84,033 |
| 2021-12-13 | $28.26 | $28.78 | $27.48 | $27.94 | $27.94 | 72,791 |
| 2021-12-10 | $29.02 | $29.15 | $27.95 | $28.67 | $28.67 | 50,912 |
| 2021-12-09 | $29.41 | $30.04 | $28.76 | $28.80 | $28.80 | 59,628 |
| 2021-12-08 | $29.04 | $30.34 | $28.83 | $29.91 | $29.91 | 101,415 |
| 2021-12-07 | $29.61 | $29.93 | $28.61 | $28.72 | $28.72 | 109,703 |
| 2021-12-06 | $28.50 | $29.47 | $28.05 | $28.94 | $28.94 | 290,414 |
| 2021-12-03 | $29.26 | $29.26 | $27.78 | $28.21 | $28.21 | 111,745 |
| 2021-12-02 | $27.58 | $29.32 | $26.88 | $29.13 | $29.13 | 124,946 |
| 2021-12-01 | $29.64 | $30.05 | $27.23 | $27.23 | $27.23 | 185,277 |
| 2021-11-30 | $29.49 | $29.49 | $27.96 | $28.66 | $28.66 | 127,680 |
| 2021-11-29 | $31.51 | $32.01 | $29.28 | $29.39 | $29.39 | 106,996 |
| 2021-11-26 | $31.23 | $31.61 | $29.60 | $30.70 | $30.70 | 100,845 |
| 2021-11-24 | $31.83 | $32.91 | $31.49 | $32.63 | $32.63 | 68,859 |
| 2021-11-23 | $32.01 | $32.67 | $31.63 | $32.47 | $32.47 | 117,720 |
| 2021-11-22 | $32.30 | $32.94 | $31.51 | $32.23 | $32.23 | 85,130 |
| 2021-11-19 | $31.79 | $32.16 | $31.21 | $31.93 | $31.93 | 87,275 |
| 2021-11-18 | $32.94 | $32.94 | $31.62 | $32.32 | $32.32 | 99,665 |
| 2021-11-17 | $31.74 | $33.16 | $31.74 | $32.91 | $32.91 | 90,280 |
| 2021-11-16 | $32.65 | $32.75 | $32.04 | $32.60 | $32.60 | 63,888 |
| 2021-11-15 | $32.99 | $33.23 | $32.60 | $32.75 | $32.75 | 188,619 |
| 2021-11-12 | $32.74 | $33.08 | $32.58 | $32.89 | $32.89 | 71,951 |
| 2021-11-11 | $32.92 | $33.26 | $32.13 | $33.09 | $33.09 | 62,100 |
| 2021-11-10 | $33.29 | $33.92 | $32.64 | $32.83 | $32.83 | 85,705 |
| 2021-11-09 | $33.14 | $33.57 | $32.09 | $33.52 | $33.52 | 175,087 |
| 2021-11-08 | $34.67 | $34.67 | $33.08 | $33.28 | $33.28 | 81,238 |
| 2021-11-05 | $32.46 | $34.87 | $31.82 | $34.71 | $34.71 | 153,994 |
| 2021-11-04 | $31.05 | $31.81 | $30.75 | $30.92 | $30.92 | 102,238 |
| 2021-11-03 | $29.28 | $31.33 | $29.26 | $30.66 | $30.66 | 147,723 |
| 2021-11-02 | $30.78 | $30.78 | $28.50 | $29.24 | $29.24 | 208,574 |
| 2021-11-01 | $29.44 | $30.91 | $29.18 | $30.88 | $30.88 | 179,130 |
| 2021-10-29 | $29.34 | $29.90 | $29.07 | $29.16 | $29.16 | 119,896 |
| 2021-10-28 | $29.60 | $30.03 | $29.44 | $29.60 | $29.60 | 72,287 |
| 2021-10-27 | $29.71 | $30.39 | $29.28 | $29.32 | $29.32 | 85,519 |
| 2021-10-26 | $30.05 | $30.48 | $29.38 | $29.63 | $29.63 | 87,132 |
| 2021-10-25 | $29.61 | $29.83 | $29.17 | $29.83 | $29.83 | 95,857 |
| 2021-10-22 | $28.92 | $29.64 | $28.80 | $29.58 | $29.58 | 50,658 |
| 2021-10-21 | $28.91 | $29.54 | $28.91 | $29.07 | $29.07 | 72,099 |
| 2021-10-20 | $29.20 | $29.90 | $28.48 | $28.89 | $28.89 | 94,401 |
| 2021-10-19 | $30.27 | $30.52 | $29.35 | $29.63 | $29.63 | 76,355 |
| 2021-10-18 | $29.91 | $30.11 | $29.35 | $30.09 | $30.09 | 83,590 |
| 2021-10-15 | $30.86 | $31.38 | $30.25 | $30.28 | $30.28 | 111,833 |
| 2021-10-14 | $30.84 | $30.90 | $30.26 | $30.51 | $30.51 | 73,162 |
| 2021-10-13 | $31.17 | $31.78 | $30.31 | $30.47 | $30.47 | 45,305 |
| 2021-10-12 | $30.81 | $31.73 | $30.59 | $31.17 | $31.17 | 42,275 |
| 2021-10-11 | $31.13 | $31.66 | $30.70 | $30.79 | $30.79 | 36,805 |
| 2021-10-08 | $31.65 | $31.65 | $30.63 | $31.05 | $31.05 | 63,721 |
| 2021-10-07 | $31.88 | $32.36 | $31.50 | $31.75 | $31.75 | 55,065 |
| 2021-10-06 | $31.69 | $32.13 | $30.81 | $31.52 | $31.52 | 67,073 |
| 2021-10-05 | $32.21 | $32.70 | $31.83 | $32.24 | $32.24 | 67,085 |
| 2021-10-04 | $32.98 | $33.29 | $31.98 | $32.12 | $32.12 | 62,327 |
| 2021-10-01 | $31.93 | $33.27 | $31.47 | $33.03 | $33.03 | 120,726 |
| 2021-09-30 | $32.60 | $32.60 | $31.53 | $31.53 | $31.53 | 63,545 |
| 2021-09-29 | $32.98 | $33.53 | $32.21 | $32.59 | $32.59 | 62,334 |
| 2021-09-28 | $34.52 | $34.52 | $32.81 | $32.92 | $32.92 | 124,967 |
| 2021-09-27 | $33.47 | $34.93 | $33.47 | $34.60 | $34.60 | 145,675 |
| 2021-09-24 | $32.75 | $34.04 | $32.75 | $33.22 | $33.22 | 165,157 |
| 2021-09-23 | $30.54 | $31.88 | $30.54 | $31.34 | $31.34 | 82,275 |
| 2021-09-22 | $29.65 | $30.59 | $29.36 | $30.16 | $30.16 | 55,834 |
| 2021-09-21 | $30.06 | $30.82 | $28.76 | $29.43 | $29.43 | 60,373 |
| 2021-09-20 | $30.31 | $30.83 | $28.67 | $29.83 | $29.83 | 321,018 |
| 2021-09-17 | $30.64 | $31.15 | $30.01 | $31.06 | $31.06 | 256,791 |
| 2021-09-16 | $30.32 | $30.80 | $30.07 | $30.51 | $30.51 | 73,480 |
| 2021-09-15 | $29.74 | $30.52 | $29.65 | $30.23 | $30.23 | 104,091 |
| 2021-09-14 | $30.95 | $30.99 | $29.32 | $29.79 | $29.79 | 106,525 |
| 2021-09-13 | $30.67 | $31.22 | $30.00 | $30.93 | $30.93 | 97,934 |
| 2021-09-10 | $30.57 | $31.43 | $30.19 | $30.45 | $30.45 | 87,081 |
| 2021-09-09 | $30.66 | $30.83 | $30.26 | $30.27 | $30.27 | 162,402 |
| 2021-09-08 | $31.12 | $31.65 | $30.57 | $30.60 | $30.60 | 105,203 |
| 2021-09-07 | $31.88 | $31.88 | $31.14 | $31.20 | $31.20 | 79,538 |
| 2021-09-03 | $31.77 | $32.11 | $31.48 | $31.52 | $31.52 | 67,050 |
| 2021-09-02 | $32.17 | $32.34 | $31.61 | $31.84 | $31.84 | 51,526 |
| 2021-09-01 | $32.32 | $32.32 | $31.63 | $32.10 | $32.10 | 43,735 |
| 2021-08-31 | $31.68 | $32.51 | $31.42 | $32.26 | $32.26 | 53,423 |
| 2021-08-30 | $33.36 | $33.36 | $31.02 | $31.75 | $31.75 | 87,237 |
| 2021-08-27 | $32.16 | $33.75 | $32.16 | $33.40 | $33.40 | 91,361 |
| 2021-08-26 | $31.60 | $32.26 | $31.35 | $32.14 | $32.14 | 76,899 |
| 2021-08-25 | $31.35 | $32.15 | $31.00 | $31.72 | $31.72 | 84,999 |
| 2021-08-24 | $30.95 | $31.72 | $30.70 | $31.49 | $31.49 | 78,258 |
| 2021-08-23 | $30.70 | $31.13 | $29.84 | $30.77 | $30.77 | 81,785 |
| 2021-08-20 | $29.36 | $30.54 | $28.95 | $30.54 | $30.54 | 135,733 |
| 2021-08-19 | $29.51 | $29.64 | $28.91 | $29.47 | $29.47 | 100,324 |
| 2021-08-18 | $29.93 | $31.00 | $29.29 | $29.95 | $29.95 | 102,767 |
| 2021-08-17 | $31.32 | $31.32 | $29.82 | $29.93 | $29.93 | 99,975 |
| 2021-08-16 | $31.01 | $31.88 | $30.36 | $31.84 | $31.84 | 102,493 |
| 2021-08-13 | $31.79 | $32.07 | $31.07 | $31.20 | $31.20 | 55,607 |
| 2021-08-12 | $31.90 | $31.90 | $30.86 | $31.64 | $31.64 | 90,544 |
| 2021-08-11 | $31.35 | $32.10 | $31.07 | $31.99 | $31.99 | 63,374 |
| 2021-08-10 | $30.77 | $31.64 | $30.32 | $31.25 | $31.25 | 92,340 |
| 2021-08-09 | $32.31 | $32.42 | $30.60 | $30.76 | $30.76 | 111,872 |
| 2021-08-06 | $32.63 | $32.81 | $31.37 | $32.75 | $32.75 | 98,876 |
| 2021-08-05 | $31.98 | $32.61 | $30.83 | $32.03 | $32.03 | 81,048 |
| 2021-08-04 | $31.47 | $32.17 | $30.76 | $31.56 | $31.56 | 84,678 |
| 2021-08-03 | $33.11 | $33.40 | $31.25 | $31.86 | $31.86 | 150,286 |
| 2021-08-02 | $33.44 | $34.51 | $32.96 | $33.01 | $33.01 | 136,286 |
| 2021-07-30 | $33.49 | $33.80 | $32.38 | $33.00 | $33.00 | 137,766 |
| 2021-07-29 | $34.14 | $34.84 | $33.41 | $33.95 | $33.95 | 119,759 |
| 2021-07-28 | $36.12 | $36.48 | $33.45 | $33.77 | $33.77 | 143,629 |
| 2021-07-27 | $36.79 | $37.06 | $35.38 | $36.06 | $36.06 | 91,128 |
| 2021-07-26 | $36.27 | $37.65 | $36.27 | $37.13 | $37.13 | 83,855 |
| 2021-07-23 | $36.04 | $36.04 | $35.18 | $35.89 | $35.89 | 72,941 |
| 2021-07-22 | $35.48 | $36.07 | $35.05 | $35.89 | $35.89 | 99,658 |
| 2021-07-21 | $35.11 | $36.88 | $35.11 | $35.77 | $35.77 | 98,875 |
| 2021-07-20 | $33.27 | $35.60 | $33.27 | $34.66 | $34.66 | 117,370 |
| 2021-07-19 | $33.43 | $34.42 | $32.32 | $33.25 | $33.25 | 140,971 |
| 2021-07-16 | $35.21 | $35.98 | $34.28 | $34.39 | $34.39 | 93,093 |
| 2021-07-15 | $35.80 | $35.80 | $34.20 | $34.76 | $34.76 | 70,048 |
| 2021-07-14 | $36.85 | $37.48 | $36.05 | $36.12 | $36.12 | 76,363 |
| 2021-07-13 | $36.85 | $36.96 | $35.76 | $36.68 | $36.68 | 93,907 |
| 2021-07-12 | $36.13 | $37.35 | $35.37 | $37.10 | $37.10 | 64,421 |
| 2021-07-09 | $35.71 | $36.58 | $35.24 | $36.47 | $36.47 | 54,599 |
| 2021-07-08 | $34.83 | $36.24 | $34.25 | $35.12 | $35.12 | 156,217 |
| 2021-07-07 | $36.60 | $36.91 | $35.35 | $35.79 | $35.79 | 110,769 |
| 2021-07-06 | $36.89 | $36.99 | $35.62 | $36.87 | $36.87 | 89,050 |
| 2021-07-02 | $37.65 | $38.08 | $36.89 | $36.99 | $36.99 | 57,673 |
| 2021-07-01 | $37.64 | $37.93 | $36.96 | $37.60 | $37.60 | 104,897 |
| 2021-06-30 | $36.62 | $37.70 | $36.62 | $37.26 | $37.26 | 179,223 |
| 2021-06-29 | $37.19 | $37.59 | $36.55 | $36.69 | $36.69 | 120,229 |
| 2021-06-28 | $37.57 | $37.57 | $35.91 | $37.11 | $37.11 | 122,539 |
| 2021-06-25 | $38.67 | $39.36 | $37.42 | $37.68 | $37.68 | 562,274 |
| 2021-06-24 | $38.38 | $39.02 | $38.23 | $38.86 | $38.86 | 101,747 |
| 2021-06-23 | $37.43 | $38.66 | $36.96 | $38.22 | $38.22 | 99,677 |
| 2021-06-22 | $36.87 | $37.71 | $35.72 | $37.55 | $37.55 | 87,064 |
| 2021-06-21 | $36.66 | $37.51 | $36.11 | $37.10 | $37.10 | 87,126 |
| 2021-06-18 | $35.67 | $37.04 | $35.49 | $36.48 | $36.48 | 219,589 |
| 2021-06-17 | $37.67 | $37.70 | $35.71 | $36.25 | $36.25 | 232,059 |
| 2021-06-16 | $37.55 | $37.86 | $36.62 | $37.61 | $37.61 | 214,584 |
| 2021-06-15 | $37.94 | $37.95 | $37.24 | $37.57 | $37.57 | 89,765 |
| 2021-06-14 | $39.47 | $39.95 | $37.27 | $37.96 | $37.96 | 189,510 |
| 2021-06-11 | $39.57 | $40.15 | $39.05 | $39.37 | $39.37 | 126,935 |
| 2021-06-10 | $40.44 | $40.65 | $39.00 | $39.19 | $39.19 | 130,088 |
| 2021-06-09 | $43.48 | $43.70 | $40.02 | $40.48 | $40.48 | 232,449 |
| 2021-06-08 | $41.88 | $44.50 | $41.76 | $43.81 | $43.81 | 156,525 |
| 2021-06-07 | $40.95 | $42.22 | $40.65 | $41.74 | $41.74 | 89,003 |
| 2021-06-04 | $39.97 | $40.92 | $39.38 | $40.81 | $40.81 | 115,359 |
| 2021-06-03 | $40.20 | $40.38 | $38.36 | $39.88 | $39.88 | 157,325 |
| 2021-06-02 | $40.89 | $41.40 | $39.69 | $40.18 | $40.18 | 123,047 |
| 2021-06-01 | $42.04 | $42.04 | $40.38 | $40.94 | $40.94 | 156,519 |
| 2021-05-28 | $41.12 | $41.74 | $40.13 | $41.45 | $41.45 | 96,847 |
| 2021-05-27 | $41.80 | $42.18 | $40.63 | $41.07 | $41.07 | 301,742 |
| 2021-05-26 | $40.74 | $41.59 | $40.58 | $41.15 | $41.15 | 195,593 |
| 2021-05-25 | $42.69 | $43.80 | $40.46 | $40.50 | $40.50 | 160,757 |
| 2021-05-24 | $41.91 | $43.13 | $41.09 | $42.70 | $42.70 | 144,699 |
| 2021-05-21 | $43.05 | $43.50 | $41.37 | $41.70 | $41.70 | 252,972 |
| 2021-05-20 | $41.66 | $42.84 | $40.83 | $42.55 | $42.55 | 135,223 |
| 2021-05-19 | $41.26 | $41.91 | $39.78 | $41.67 | $41.67 | 88,701 |
| 2021-05-18 | $42.79 | $43.45 | $41.76 | $41.79 | $41.79 | 77,667 |
| 2021-05-17 | $42.17 | $43.38 | $41.47 | $42.98 | $42.98 | 106,637 |
| 2021-05-14 | $41.96 | $43.14 | $41.96 | $42.49 | $42.49 | 122,523 |
| 2021-05-13 | $40.40 | $42.25 | $39.89 | $41.88 | $41.88 | 160,681 |
| 2021-05-12 | $43.30 | $43.56 | $39.63 | $40.32 | $40.32 | 184,846 |
| 2021-05-11 | $43.34 | $44.50 | $42.10 | $43.82 | $43.82 | 108,143 |
| 2021-05-10 | $43.95 | $46.84 | $43.35 | $44.40 | $44.40 | 172,289 |
| 2021-05-07 | $49.99 | $49.99 | $43.50 | $44.31 | $44.31 | 327,614 |
| 2021-05-06 | $47.59 | $47.59 | $44.63 | $45.86 | $45.86 | 135,861 |
| 2021-05-05 | $48.04 | $48.43 | $45.31 | $47.31 | $47.31 | 109,377 |
| 2021-05-04 | $47.63 | $48.49 | $45.71 | $48.06 | $48.06 | 113,144 |
| 2021-05-03 | $49.20 | $49.61 | $48.09 | $48.14 | $48.14 | 223,845 |
| 2021-04-30 | $47.09 | $49.12 | $47.00 | $48.86 | $48.86 | 199,685 |
| 2021-04-29 | $44.97 | $47.84 | $44.97 | $47.48 | $47.48 | 157,753 |
| 2021-04-28 | $43.94 | $45.14 | $43.39 | $44.66 | $44.66 | 139,114 |
| 2021-04-27 | $43.80 | $44.66 | $43.20 | $43.77 | $43.77 | 165,492 |
| 2021-04-26 | $45.51 | $45.68 | $43.49 | $43.66 | $43.66 | 191,684 |
| 2021-04-23 | $45.71 | $46.00 | $44.94 | $45.47 | $45.47 | 153,058 |
| 2021-04-22 | $44.34 | $46.03 | $44.34 | $45.52 | $45.52 | 277,309 |
| 2021-04-21 | $44.72 | $44.72 | $43.17 | $44.07 | $44.07 | 257,493 |
| 2021-04-20 | $45.66 | $46.34 | $43.15 | $44.00 | $44.00 | 283,664 |
| 2021-04-19 | $46.03 | $46.82 | $45.20 | $46.77 | $46.77 | 154,390 |
| 2021-04-16 | $46.50 | $46.87 | $45.31 | $46.20 | $46.20 | 90,339 |
| 2021-04-15 | $47.11 | $47.11 | $45.12 | $46.00 | $46.00 | 168,821 |
| 2021-04-14 | $46.54 | $46.79 | $45.95 | $46.60 | $46.60 | 165,089 |
| 2021-04-13 | $44.83 | $46.66 | $44.42 | $46.51 | $46.51 | 190,433 |
| 2021-04-12 | $45.80 | $46.21 | $44.70 | $46.00 | $46.00 | 125,488 |
| 2021-04-09 | $46.05 | $46.05 | $44.29 | $45.56 | $45.56 | 236,610 |
| 2021-04-08 | $47.25 | $47.65 | $46.27 | $47.49 | $47.49 | 150,920 |
| 2021-04-07 | $46.17 | $47.65 | $45.99 | $47.14 | $47.14 | 212,648 |
| 2021-04-06 | $45.37 | $46.54 | $45.33 | $46.37 | $46.37 | 114,488 |
| 2021-04-05 | $45.59 | $45.84 | $44.17 | $45.27 | $45.27 | 217,988 |
| 2021-04-01 | $44.27 | $45.50 | $43.19 | $45.48 | $45.48 | 186,386 |
| 2021-03-31 | $43.06 | $45.68 | $43.06 | $44.32 | $44.32 | 272,132 |
| 2021-03-30 | $41.63 | $43.70 | $40.34 | $43.09 | $43.09 | 143,850 |
| 2021-03-29 | $42.64 | $43.47 | $40.55 | $41.33 | $41.33 | 154,847 |
| 2021-03-26 | $41.25 | $42.73 | $40.82 | $42.64 | $42.64 | 102,429 |
| 2021-03-25 | $37.76 | $41.08 | $37.76 | $40.84 | $40.84 | 132,221 |
| 2021-03-24 | $40.16 | $41.93 | $38.73 | $38.90 | $38.90 | 153,315 |
| 2021-03-23 | $41.08 | $41.39 | $39.51 | $39.65 | $39.65 | 112,135 |
| 2021-03-22 | $43.50 | $44.30 | $41.39 | $41.59 | $41.59 | 136,509 |
| 2021-03-19 | $42.10 | $44.26 | $40.91 | $43.90 | $43.90 | 325,384 |
| 2021-03-18 | $43.07 | $44.27 | $41.93 | $42.32 | $42.32 | 179,701 |
| 2021-03-17 | $42.76 | $44.58 | $42.10 | $43.20 | $43.20 | 145,012 |
| 2021-03-16 | $44.33 | $44.33 | $41.45 | $42.76 | $42.76 | 110,086 |
| 2021-03-15 | $43.76 | $45.43 | $43.13 | $44.33 | $44.33 | 116,569 |
| 2021-03-12 | $42.84 | $43.73 | $42.31 | $43.63 | $43.63 | 135,117 |
| 2021-03-11 | $42.68 | $44.66 | $42.38 | $43.24 | $43.24 | 209,272 |
| 2021-03-10 | $41.61 | $42.63 | $40.98 | $42.27 | $42.27 | 216,483 |
| 2021-03-09 | $43.63 | $44.27 | $41.01 | $41.54 | $41.54 | 204,626 |
| 2021-03-08 | $42.63 | $44.42 | $42.01 | $43.22 | $43.22 | 219,471 |
| 2021-03-05 | $43.68 | $43.68 | $38.17 | $41.90 | $41.90 | 386,625 |
| 2021-03-04 | $41.67 | $42.07 | $38.64 | $39.82 | $39.82 | 262,254 |
| 2021-03-03 | $42.38 | $43.98 | $41.70 | $41.86 | $41.86 | 258,140 |
| 2021-03-02 | $42.00 | $43.00 | $41.35 | $41.92 | $41.92 | 175,308 |
| 2021-03-01 | $41.74 | $43.08 | $40.75 | $42.49 | $42.49 | 139,987 |
| 2021-02-26 | $39.42 | $42.10 | $39.01 | $41.00 | $41.00 | 193,562 |
| 2021-02-25 | $42.99 | $42.99 | $38.65 | $39.12 | $39.12 | 252,706 |
| 2021-02-24 | $42.57 | $46.14 | $42.25 | $43.95 | $43.95 | 195,281 |
| 2021-02-23 | $41.37 | $43.00 | $40.65 | $42.29 | $42.29 | 145,246 |
| 2021-02-22 | $41.83 | $42.73 | $41.12 | $41.83 | $41.83 | 160,104 |
| 2021-02-19 | $41.93 | $42.93 | $41.50 | $41.79 | $41.79 | 222,132 |
| 2021-02-18 | $39.25 | $41.83 | $38.75 | $41.66 | $41.66 | 146,566 |
| 2021-02-17 | $43.00 | $43.16 | $38.91 | $39.32 | $39.32 | 165,286 |
| 2021-02-16 | $41.36 | $43.44 | $40.52 | $43.29 | $43.29 | 247,864 |
| 2021-02-12 | $40.96 | $41.63 | $40.63 | $41.47 | $41.47 | 116,002 |
| 2021-02-11 | $41.02 | $41.53 | $40.04 | $41.40 | $41.40 | 102,432 |
| 2021-02-10 | $38.87 | $41.87 | $38.01 | $41.07 | $41.07 | 153,371 |
| 2021-02-09 | $42.15 | $42.15 | $39.75 | $40.49 | $40.49 | 223,901 |
| 2021-02-08 | $40.77 | $43.35 | $40.77 | $42.43 | $42.43 | 288,154 |
| 2021-02-05 | $39.39 | $40.55 | $38.54 | $40.54 | $40.54 | 119,945 |
| 2021-02-04 | $38.76 | $39.07 | $37.43 | $38.94 | $38.94 | 71,426 |
| 2021-02-03 | $35.97 | $37.89 | $35.85 | $37.68 | $37.68 | 95,532 |
| 2021-02-02 | $36.10 | $37.21 | $35.50 | $36.15 | $36.15 | 96,637 |
| 2021-02-01 | $35.01 | $35.71 | $33.48 | $35.54 | $35.54 | 96,979 |
| 2021-01-29 | $36.58 | $37.06 | $34.35 | $35.08 | $35.08 | 222,207 |
| 2021-01-28 | $35.58 | $37.29 | $35.44 | $36.72 | $36.72 | 178,670 |
| 2021-01-27 | $34.21 | $36.23 | $32.31 | $35.10 | $35.10 | 202,511 |
| 2021-01-26 | $36.23 | $36.23 | $34.98 | $35.45 | $35.45 | 158,188 |
| 2021-01-25 | $34.64 | $37.03 | $34.36 | $35.72 | $35.72 | 224,684 |
| 2021-01-22 | $33.63 | $34.98 | $33.00 | $34.93 | $34.93 | 113,537 |
| 2021-01-21 | $34.33 | $34.48 | $33.43 | $34.13 | $34.13 | 117,378 |
| 2021-01-20 | $34.50 | $34.92 | $33.96 | $34.39 | $34.39 | 143,321 |
| 2021-01-19 | $33.27 | $34.37 | $32.72 | $34.07 | $34.07 | 133,488 |
| 2021-01-15 | $33.23 | $34.10 | $32.00 | $33.17 | $33.17 | 283,183 |
| 2021-01-14 | $29.93 | $30.87 | $29.85 | $30.35 | $30.35 | 99,661 |
| 2021-01-13 | $29.58 | $30.74 | $29.20 | $29.78 | $29.78 | 136,023 |
| 2021-01-12 | $28.55 | $29.84 | $28.29 | $29.79 | $29.79 | 68,919 |
| 2021-01-11 | $27.93 | $28.70 | $27.60 | $28.52 | $28.52 | 63,095 |
| 2021-01-08 | $28.97 | $28.97 | $27.55 | $28.45 | $28.45 | 65,262 |
| 2021-01-07 | $29.09 | $29.09 | $27.74 | $28.63 | $28.63 | 68,159 |
| 2021-01-06 | $26.48 | $29.56 | $26.47 | $28.42 | $28.42 | 164,021 |
| 2021-01-05 | $25.30 | $26.29 | $25.30 | $26.09 | $26.09 | 120,798 |
| 2021-01-04 | $26.58 | $26.58 | $25.00 | $25.59 | $25.59 | 128,177 |
| 2020-12-31 | $26.24 | $26.86 | $26.00 | $26.49 | $26.49 | 71,425 |
| 2020-12-30 | $26.27 | $27.20 | $26.25 | $26.35 | $26.35 | 71,700 |
| 2020-12-29 | $26.52 | $26.82 | $25.80 | $26.27 | $26.27 | 281,557 |
| 2020-12-28 | $28.29 | $28.29 | $26.09 | $26.43 | $26.43 | 127,314 |
| 2020-12-24 | $27.54 | $28.19 | $27.16 | $27.93 | $27.93 | 39,688 |
| 2020-12-23 | $27.37 | $27.98 | $27.15 | $27.51 | $27.51 | 80,054 |
| 2020-12-22 | $26.15 | $27.38 | $26.10 | $27.29 | $27.29 | 74,798 |
| 2020-12-21 | $25.19 | $26.29 | $24.85 | $26.15 | $26.15 | 101,286 |
| 2020-12-18 | $26.57 | $27.49 | $25.71 | $26.00 | $26.00 | 678,350 |
| 2020-12-17 | $25.93 | $26.52 | $25.45 | $26.37 | $26.37 | 80,467 |
| 2020-12-16 | $25.97 | $26.69 | $25.44 | $25.88 | $25.88 | 73,267 |
| 2020-12-15 | $25.79 | $26.34 | $25.22 | $26.15 | $26.15 | 75,672 |
| 2020-12-14 | $25.36 | $25.82 | $25.15 | $25.58 | $25.58 | 79,015 |
| 2020-12-11 | $25.35 | $26.07 | $24.65 | $25.02 | $25.02 | 60,313 |
| 2020-12-10 | $26.06 | $26.17 | $24.63 | $25.49 | $25.49 | 129,329 |
| 2020-12-09 | $25.96 | $26.45 | $25.75 | $26.06 | $26.06 | 83,029 |
| 2020-12-08 | $25.48 | $26.16 | $25.26 | $25.62 | $25.62 | 118,957 |
| 2020-12-07 | $25.99 | $26.30 | $25.19 | $25.65 | $25.65 | 89,754 |
| 2020-12-04 | $25.00 | $26.00 | $24.99 | $25.83 | $25.83 | 117,873 |
| 2020-12-03 | $24.34 | $25.36 | $24.34 | $24.86 | $24.86 | 72,201 |
| 2020-12-02 | $24.07 | $24.48 | $23.28 | $24.24 | $24.24 | 55,576 |
| 2020-12-01 | $24.04 | $24.50 | $22.94 | $24.18 | $24.18 | 111,688 |
| 2020-11-30 | $24.35 | $24.35 | $23.28 | $23.70 | $23.70 | 155,758 |
| 2020-11-27 | $24.63 | $25.13 | $24.04 | $24.28 | $24.28 | 58,782 |
| 2020-11-25 | $24.81 | $25.02 | $24.23 | $24.75 | $24.75 | 70,555 |
| 2020-11-24 | $24.26 | $25.16 | $23.80 | $24.99 | $24.99 | 96,896 |
| 2020-11-23 | $23.48 | $24.06 | $22.92 | $23.83 | $23.83 | 175,780 |
| 2020-11-20 | $23.41 | $23.52 | $22.93 | $23.14 | $23.14 | 85,461 |
| 2020-11-19 | $23.26 | $23.59 | $22.86 | $23.58 | $23.58 | 48,902 |
| 2020-11-18 | $23.86 | $24.34 | $23.34 | $23.38 | $23.38 | 65,778 |
| 2020-11-17 | $23.74 | $24.20 | $23.28 | $23.60 | $23.60 | 87,504 |
| 2020-11-16 | $24.88 | $25.77 | $23.06 | $24.21 | $24.21 | 245,405 |
| 2020-11-13 | $23.15 | $23.58 | $22.33 | $22.63 | $22.63 | 70,056 |
| 2020-11-12 | $22.48 | $22.55 | $21.81 | $22.16 | $22.16 | 87,721 |
| 2020-11-11 | $23.07 | $23.33 | $21.76 | $22.22 | $22.22 | 115,437 |
| 2020-11-10 | $23.83 | $23.83 | $22.47 | $22.94 | $22.94 | 126,640 |
| 2020-11-09 | $22.79 | $24.68 | $22.61 | $23.79 | $23.79 | 169,835 |
| 2020-11-06 | $22.45 | $23.00 | $20.94 | $20.97 | $20.97 | 175,620 |
| 2020-11-05 | $21.18 | $22.41 | $21.18 | $21.97 | $21.97 | 122,992 |
| 2020-11-04 | $20.64 | $21.48 | $20.54 | $20.90 | $20.90 | 133,083 |
| 2020-11-03 | $21.23 | $21.52 | $20.66 | $20.89 | $20.89 | 274,035 |
| 2020-11-02 | $21.15 | $21.46 | $20.62 | $20.91 | $20.91 | 121,360 |
| 2020-10-30 | $22.17 | $22.92 | $20.71 | $20.99 | $20.99 | 146,041 |
| 2020-10-29 | $21.96 | $22.80 | $21.63 | $22.21 | $22.21 | 120,359 |
| 2020-10-28 | $22.32 | $22.79 | $21.96 | $22.04 | $22.04 | 133,715 |
| 2020-10-27 | $22.81 | $23.42 | $22.43 | $22.75 | $22.75 | 76,934 |
| 2020-10-26 | $23.01 | $23.19 | $22.26 | $22.88 | $22.88 | 121,226 |
| 2020-10-23 | $23.78 | $23.81 | $22.88 | $23.31 | $23.31 | 85,138 |
| 2020-10-22 | $23.14 | $23.87 | $22.89 | $23.78 | $23.78 | 60,144 |
| 2020-10-21 | $23.30 | $23.55 | $22.07 | $23.21 | $23.21 | 80,112 |
| 2020-10-20 | $23.31 | $23.63 | $22.99 | $23.40 | $23.40 | 73,804 |
| 2020-10-19 | $23.25 | $23.68 | $22.98 | $23.03 | $23.03 | 76,067 |
| 2020-10-16 | $23.84 | $23.91 | $22.97 | $23.19 | $23.19 | 135,947 |
| 2020-10-15 | $22.03 | $23.96 | $22.03 | $23.93 | $23.93 | 137,792 |
| 2020-10-14 | $22.60 | $23.22 | $22.23 | $22.29 | $22.29 | 164,102 |
| 2020-10-13 | $22.26 | $22.76 | $22.07 | $22.46 | $22.46 | 169,564 |
| 2020-10-12 | $22.23 | $22.64 | $21.76 | $22.49 | $22.49 | 115,802 |
| 2020-10-09 | $21.62 | $22.42 | $21.59 | $22.36 | $22.36 | 171,790 |
| 2020-10-08 | $21.30 | $21.43 | $20.81 | $21.31 | $21.31 | 155,410 |
| 2020-10-07 | $20.89 | $21.10 | $20.62 | $20.91 | $20.91 | 102,326 |
| 2020-10-06 | $20.49 | $21.42 | $20.40 | $20.46 | $20.46 | 133,219 |
| 2020-10-05 | $20.58 | $21.02 | $20.17 | $20.32 | $20.32 | 121,410 |
| 2020-10-02 | $19.20 | $20.42 | $19.20 | $20.31 | $20.31 | 123,129 |
| 2020-10-01 | $19.89 | $19.92 | $19.31 | $19.82 | $19.82 | 91,542 |
| 2020-09-30 | $19.86 | $20.34 | $19.48 | $19.58 | $19.58 | 173,853 |
| 2020-09-29 | $19.94 | $19.94 | $18.94 | $19.62 | $19.62 | 138,132 |
| 2020-09-28 | $19.42 | $20.19 | $19.29 | $19.97 | $19.97 | 175,114 |
| 2020-09-25 | $19.28 | $19.56 | $18.86 | $19.02 | $19.02 | 93,288 |
| 2020-09-24 | $19.12 | $19.65 | $19.00 | $19.24 | $19.24 | 74,402 |
| 2020-09-23 | $20.06 | $20.23 | $19.01 | $19.12 | $19.12 | 124,421 |
| 2020-09-22 | $19.65 | $20.09 | $19.27 | $20.03 | $20.03 | 187,887 |
| 2020-09-21 | $19.60 | $19.87 | $18.73 | $19.38 | $19.38 | 261,936 |
| 2020-09-18 | $21.18 | $21.58 | $20.14 | $20.29 | $20.29 | 1,030,399 |
| 2020-09-17 | $21.30 | $21.52 | $20.56 | $20.80 | $20.80 | 201,725 |
| 2020-09-16 | $22.47 | $22.64 | $21.59 | $21.63 | $21.63 | 201,450 |
| 2020-09-15 | $22.20 | $23.02 | $22.10 | $22.34 | $22.34 | 181,672 |
| 2020-09-14 | $21.98 | $22.67 | $21.83 | $21.97 | $21.97 | 272,124 |
| 2020-09-11 | $23.92 | $23.95 | $21.09 | $21.80 | $21.80 | 303,498 |
| 2020-09-10 | $23.37 | $24.15 | $23.10 | $23.86 | $23.86 | 316,332 |
| 2020-09-09 | $22.76 | $23.20 | $22.43 | $23.16 | $23.16 | 187,091 |
| 2020-09-08 | $22.26 | $23.75 | $22.26 | $22.60 | $22.60 | 433,469 |
| 2020-09-04 | $22.95 | $23.22 | $22.30 | $22.47 | $22.47 | 113,702 |
| 2020-09-03 | $22.80 | $23.18 | $21.96 | $22.48 | $22.48 | 135,064 |
| 2020-09-02 | $22.94 | $23.06 | $22.30 | $22.74 | $22.74 | 187,906 |
| 2020-09-01 | $22.52 | $22.90 | $21.87 | $22.85 | $22.85 | 213,252 |
| 2020-08-31 | $22.65 | $22.65 | $21.74 | $22.24 | $22.24 | 182,150 |
| 2020-08-28 | $20.94 | $22.67 | $20.94 | $22.65 | $22.65 | 193,719 |
| 2020-08-27 | $20.26 | $20.91 | $20.20 | $20.72 | $20.72 | 160,694 |
| 2020-08-26 | $19.84 | $20.45 | $19.84 | $20.14 | $20.14 | 151,508 |
| 2020-08-25 | $19.62 | $20.42 | $19.58 | $19.87 | $19.87 | 198,139 |
| 2020-08-24 | $19.30 | $19.55 | $18.91 | $19.41 | $19.41 | 182,267 |
| 2020-08-21 | $19.15 | $19.49 | $18.95 | $19.07 | $19.07 | 194,443 |
| 2020-08-20 | $18.85 | $19.37 | $18.83 | $19.23 | $19.23 | 111,121 |
| 2020-08-19 | $19.24 | $19.38 | $18.88 | $18.95 | $18.95 | 112,367 |
| 2020-08-18 | $19.53 | $19.58 | $18.76 | $19.19 | $19.19 | 123,434 |
| 2020-08-17 | $19.74 | $19.74 | $18.90 | $19.51 | $19.51 | 231,521 |
| 2020-08-14 | $19.49 | $19.73 | $19.30 | $19.56 | $19.56 | 152,570 |
| 2020-08-13 | $19.57 | $19.96 | $19.33 | $19.50 | $19.50 | 89,734 |
| 2020-08-12 | $19.49 | $19.62 | $19.35 | $19.54 | $19.54 | 164,097 |
| 2020-08-11 | $19.22 | $19.96 | $19.07 | $19.15 | $19.15 | 251,103 |
| 2020-08-10 | $18.75 | $18.96 | $18.55 | $18.86 | $18.86 | 240,071 |
| 2020-08-07 | $19.43 | $19.63 | $17.70 | $18.70 | $18.70 | 381,344 |
| 2020-08-06 | $16.86 | $17.90 | $16.58 | $17.74 | $17.74 | 265,129 |
| 2020-08-05 | $16.42 | $16.83 | $16.23 | $16.81 | $16.81 | 177,539 |
| 2020-08-04 | $15.90 | $16.65 | $15.82 | $16.24 | $16.24 | 178,350 |
| 2020-08-03 | $16.01 | $16.41 | $15.71 | $15.85 | $15.85 | 166,193 |
| 2020-07-31 | $16.29 | $16.37 | $15.67 | $15.91 | $15.91 | 204,964 |
| 2020-07-30 | $15.80 | $16.54 | $15.05 | $16.31 | $16.31 | 173,169 |
| 2020-07-29 | $15.14 | $16.26 | $14.97 | $16.19 | $16.19 | 249,854 |
| 2020-07-28 | $14.60 | $15.11 | $14.49 | $14.82 | $14.82 | 111,646 |
| 2020-07-27 | $14.55 | $14.97 | $14.35 | $14.67 | $14.67 | 192,641 |
| 2020-07-24 | $14.00 | $14.53 | $13.80 | $14.50 | $14.50 | 146,971 |
| 2020-07-23 | $14.24 | $14.26 | $13.80 | $14.02 | $14.02 | 163,012 |
| 2020-07-22 | $13.92 | $14.80 | $13.72 | $14.26 | $14.26 | 104,419 |
| 2020-07-21 | $13.93 | $14.43 | $13.70 | $14.08 | $14.08 | 143,832 |
| 2020-07-20 | $13.99 | $14.13 | $13.41 | $13.66 | $13.66 | 81,299 |
| 2020-07-17 | $14.55 | $14.61 | $13.67 | $14.04 | $14.04 | 148,200 |
| 2020-07-16 | $14.43 | $14.91 | $14.24 | $14.59 | $14.59 | 171,600 |
| 2020-07-15 | $13.74 | $14.86 | $13.74 | $14.72 | $14.72 | 249,100 |
| 2020-07-14 | $13.02 | $13.49 | $12.82 | $12.95 | $12.95 | 151,400 |
| 2020-07-13 | $13.50 | $13.86 | $13.05 | $13.07 | $13.07 | 168,600 |
| 2020-07-10 | $12.84 | $13.35 | $12.55 | $13.24 | $13.24 | 122,500 |
| 2020-07-09 | $13.68 | $13.85 | $12.81 | $12.83 | $12.83 | 137,300 |
| 2020-07-08 | $13.66 | $13.95 | $13.31 | $13.63 | $13.63 | 141,900 |
| 2020-07-07 | $14.39 | $14.44 | $13.69 | $13.75 | $13.75 | 163,000 |
| 2020-07-06 | $14.63 | $14.78 | $14.13 | $14.66 | $14.66 | 161,400 |
| 2020-07-02 | $15.12 | $15.17 | $14.34 | $14.43 | $14.43 | 161,400 |
| 2020-07-01 | $14.87 | $15.44 | $14.15 | $14.68 | $14.68 | 192,400 |
| 2020-06-30 | $14.80 | $15.12 | $14.49 | $14.88 | $14.88 | 277,700 |
| 2020-06-29 | $13.75 | $15.13 | $13.20 | $14.95 | $14.95 | 310,400 |
| 2020-06-26 | $14.22 | $14.22 | $12.91 | $13.58 | $13.58 | 772,383 |
| 2020-06-25 | $14.59 | $15.07 | $13.84 | $14.34 | $14.34 | 511,935 |
| 2020-06-24 | $15.38 | $15.56 | $14.69 | $14.76 | $14.76 | 524,561 |
| 2020-06-23 | $15.35 | $15.88 | $15.07 | $15.77 | $15.77 | 238,337 |
| 2020-06-22 | $15.00 | $15.11 | $14.75 | $15.06 | $15.06 | 208,132 |
| 2020-06-19 | $16.25 | $16.52 | $15.00 | $15.13 | $15.13 | 479,601 |
| 2020-06-18 | $15.42 | $16.15 | $15.02 | $15.99 | $15.99 | 447,847 |
| 2020-06-17 | $16.05 | $16.30 | $14.44 | $14.97 | $14.97 | 425,080 |
| 2020-06-16 | $17.81 | $17.81 | $15.43 | $16.02 | $16.02 | 418,383 |
| 2020-06-15 | $15.12 | $17.02 | $15.04 | $16.76 | $16.76 | 372,562 |
| 2020-06-12 | $16.25 | $16.41 | $14.98 | $15.71 | $15.71 | 244,214 |
| 2020-06-11 | $15.90 | $16.32 | $15.31 | $15.51 | $15.51 | 472,983 |
| 2020-06-10 | $17.27 | $17.63 | $16.31 | $16.80 | $16.80 | 375,207 |
| 2020-06-09 | $18.00 | $18.09 | $16.84 | $17.37 | $17.37 | 333,041 |
| 2020-06-08 | $18.49 | $19.12 | $18.20 | $18.34 | $18.34 | 437,495 |
| 2020-06-05 | $18.82 | $19.70 | $17.75 | $17.87 | $17.87 | 399,052 |
| 2020-06-04 | $16.60 | $18.63 | $16.59 | $17.80 | $17.80 | 485,952 |
| 2020-06-03 | $16.29 | $16.95 | $16.27 | $16.55 | $16.55 | 628,475 |
| 2020-06-02 | $16.29 | $16.35 | $15.68 | $15.99 | $15.99 | 308,723 |
| 2020-06-01 | $16.08 | $16.57 | $15.73 | $15.96 | $15.96 | 422,719 |
| 2020-05-29 | $16.80 | $17.22 | $15.90 | $15.99 | $15.99 | 491,203 |
| 2020-05-28 | $18.16 | $18.16 | $16.52 | $16.84 | $16.84 | 318,458 |
| 2020-05-27 | $17.25 | $18.35 | $16.82 | $17.84 | $17.84 | 465,151 |
| 2020-05-26 | $17.40 | $17.40 | $16.55 | $16.81 | $16.81 | 357,319 |
| 2020-05-22 | $16.15 | $16.89 | $15.02 | $16.41 | $16.41 | 333,727 |
| 2020-05-21 | $15.98 | $17.08 | $15.75 | $16.20 | $16.20 | 445,634 |
| 2020-05-20 | $16.24 | $16.37 | $15.73 | $16.02 | $16.02 | 274,090 |
| 2020-05-19 | $15.27 | $17.21 | $14.60 | $15.89 | $15.89 | 267,118 |
| 2020-05-18 | $14.89 | $16.14 | $14.66 | $15.41 | $15.41 | 198,876 |
| 2020-05-15 | $13.36 | $14.39 | $13.36 | $14.11 | $14.11 | 107,643 |
| 2020-05-14 | $12.93 | $13.84 | $12.37 | $13.51 | $13.51 | 143,990 |
| 2020-05-13 | $14.29 | $14.30 | $12.82 | $13.27 | $13.27 | 203,498 |
| 2020-05-12 | $15.60 | $15.60 | $14.50 | $14.51 | $14.51 | 134,992 |
| 2020-05-11 | $15.77 | $16.17 | $15.34 | $15.40 | $15.40 | 133,530 |
| 2020-05-08 | $14.99 | $16.50 | $14.65 | $16.41 | $16.41 | 171,954 |
| 2020-05-07 | $14.41 | $14.74 | $13.95 | $14.57 | $14.57 | 120,426 |
| 2020-05-06 | $13.99 | $14.88 | $13.99 | $14.14 | $14.14 | 123,658 |
| 2020-05-05 | $16.17 | $16.30 | $14.22 | $14.44 | $14.44 | 123,683 |
| 2020-05-04 | $15.72 | $16.31 | $15.01 | $15.80 | $15.80 | 166,660 |
| 2020-05-01 | $16.04 | $16.49 | $15.48 | $16.19 | $16.19 | 235,999 |
| 2020-04-30 | $17.23 | $17.51 | $16.56 | $16.76 | $16.76 | 279,349 |
| 2020-04-29 | $17.20 | $18.54 | $17.01 | $17.68 | $17.68 | 331,245 |
| 2020-04-28 | $16.00 | $16.86 | $15.52 | $16.81 | $16.81 | 220,806 |
| 2020-04-27 | $14.84 | $15.96 | $14.71 | $15.48 | $15.48 | 229,240 |
| 2020-04-24 | $14.84 | $14.84 | $14.44 | $14.65 | $14.65 | 132,076 |
| 2020-04-23 | $15.14 | $15.14 | $14.30 | $14.72 | $14.72 | 242,659 |
| 2020-04-22 | $13.78 | $15.01 | $13.78 | $14.72 | $14.72 | 219,794 |
| 2020-04-21 | $13.01 | $14.17 | $13.01 | $13.31 | $13.31 | 170,869 |
| 2020-04-20 | $14.35 | $15.03 | $13.77 | $13.89 | $13.89 | 231,205 |
| 2020-04-17 | $14.19 | $14.70 | $13.98 | $14.23 | $14.23 | 212,075 |
| 2020-04-16 | $13.58 | $13.80 | $12.37 | $13.37 | $13.37 | 334,627 |
| 2020-04-15 | $13.30 | $13.66 | $12.86 | $13.44 | $13.44 | 180,262 |
| 2020-04-14 | $14.21 | $14.76 | $13.65 | $13.97 | $13.97 | 242,675 |
| 2020-04-13 | $14.21 | $14.21 | $13.18 | $13.79 | $13.79 | 273,513 |
| 2020-04-09 | $13.25 | $14.80 | $13.25 | $14.42 | $14.42 | 363,746 |
| 2020-04-08 | $11.71 | $13.29 | $11.28 | $12.93 | $12.93 | 338,480 |
| 2020-04-07 | $10.86 | $12.00 | $10.85 | $11.48 | $11.48 | 255,628 |
| 2020-04-06 | $10.00 | $10.71 | $9.78 | $10.33 | $10.33 | 318,618 |
| 2020-04-03 | $9.10 | $9.64 | $8.56 | $9.57 | $9.57 | 337,638 |
| 2020-04-02 | $9.45 | $9.48 | $8.71 | $9.14 | $9.14 | 458,652 |
| 2020-04-01 | $9.51 | $9.80 | $8.54 | $8.64 | $8.64 | 322,041 |
| 2020-03-31 | $9.61 | $10.95 | $9.46 | $10.07 | $10.07 | 311,350 |
| 2020-03-30 | $10.27 | $10.79 | $9.40 | $9.76 | $9.76 | 338,199 |
| 2020-03-27 | $11.75 | $11.83 | $10.50 | $10.69 | $10.69 | 187,292 |
| 2020-03-26 | $12.60 | $13.26 | $11.77 | $11.87 | $11.87 | 429,599 |
| 2020-03-25 | $10.68 | $13.54 | $10.30 | $12.56 | $12.56 | 518,650 |
| 2020-03-24 | $9.51 | $11.12 | $9.51 | $10.57 | $10.57 | 347,351 |
| 2020-03-23 | $8.63 | $8.73 | $7.28 | $8.31 | $8.31 | 299,406 |
| 2020-03-20 | $10.30 | $11.02 | $8.30 | $8.39 | $8.39 | 380,473 |
| 2020-03-19 | $8.51 | $10.18 | $8.23 | $10.08 | $10.08 | 227,171 |
| 2020-03-18 | $11.18 | $11.54 | $8.10 | $8.23 | $8.23 | 319,951 |
| 2020-03-17 | $11.81 | $12.82 | $10.68 | $11.95 | $11.95 | 281,664 |
| 2020-03-16 | $13.68 | $14.20 | $11.60 | $11.66 | $11.66 | 222,182 |
| 2020-03-13 | $15.10 | $15.97 | $13.35 | $14.70 | $14.70 | 314,616 |
| 2020-03-12 | $15.47 | $16.00 | $14.48 | $14.48 | $14.48 | 263,944 |
| 2020-03-11 | $17.76 | $17.76 | $16.35 | $16.51 | $16.51 | 291,214 |
| 2020-03-10 | $18.01 | $18.30 | $17.07 | $18.28 | $18.28 | 196,373 |
| 2020-03-09 | $18.15 | $18.65 | $16.82 | $17.62 | $17.62 | 283,290 |
| 2020-03-06 | $19.30 | $19.83 | $18.05 | $18.94 | $18.94 | 355,781 |
| 2020-03-05 | $19.69 | $19.72 | $18.00 | $18.49 | $18.49 | 238,601 |
| 2020-03-04 | $20.27 | $20.42 | $19.63 | $20.23 | $20.23 | 100,739 |
| 2020-03-03 | $21.32 | $21.42 | $19.78 | $20.06 | $20.06 | 156,010 |
| 2020-03-02 | $21.48 | $21.48 | $20.38 | $21.33 | $21.33 | 101,151 |
| 2020-02-28 | $20.55 | $21.53 | $20.55 | $21.44 | $21.44 | 169,479 |
| 2020-02-27 | $21.89 | $21.89 | $20.61 | $21.00 | $21.00 | 161,382 |
| 2020-02-26 | $23.43 | $23.77 | $22.07 | $22.28 | $22.28 | 108,712 |
| 2020-02-25 | $24.24 | $24.24 | $23.20 | $23.44 | $23.44 | 141,328 |
| 2020-02-24 | $24.28 | $24.80 | $24.14 | $24.24 | $24.24 | 54,186 |
| 2020-02-21 | $24.84 | $25.03 | $24.70 | $24.84 | $24.84 | 59,789 |
| 2020-02-20 | $24.96 | $25.18 | $24.65 | $24.82 | $24.82 | 74,767 |
| 2020-02-19 | $24.76 | $25.38 | $24.60 | $25.03 | $25.03 | 52,058 |
| 2020-02-18 | $25.00 | $25.06 | $24.52 | $24.72 | $24.72 | 38,550 |
| 2020-02-14 | $24.65 | $25.23 | $24.41 | $25.05 | $25.05 | 62,898 |
| 2020-02-13 | $24.45 | $24.88 | $24.45 | $24.63 | $24.63 | 44,108 |
| 2020-02-12 | $25.13 | $25.28 | $24.55 | $24.74 | $24.74 | 47,438 |
| 2020-02-11 | $25.16 | $25.37 | $24.82 | $25.06 | $25.06 | 47,156 |
| 2020-02-10 | $24.70 | $25.15 | $24.32 | $25.10 | $25.10 | 74,780 |
| 2020-02-07 | $24.79 | $25.20 | $24.79 | $24.81 | $24.81 | 49,798 |
| 2020-02-06 | $25.08 | $25.46 | $25.00 | $25.06 | $25.06 | 85,040 |
| 2020-02-05 | $24.76 | $25.21 | $24.62 | $25.13 | $25.13 | 74,259 |
| 2020-02-04 | $24.77 | $24.87 | $24.27 | $24.65 | $24.65 | 44,955 |
| 2020-02-03 | $24.55 | $24.74 | $24.38 | $24.62 | $24.62 | 128,154 |
| 2020-01-31 | $24.56 | $24.77 | $23.59 | $24.55 | $24.55 | 96,920 |
| 2020-01-30 | $25.03 | $25.18 | $24.42 | $24.64 | $24.64 | 47,453 |
| 2020-01-29 | $25.32 | $25.46 | $25.10 | $25.20 | $25.20 | 34,986 |
| 2020-01-28 | $25.14 | $25.59 | $25.14 | $25.40 | $25.40 | 40,939 |
| 2020-01-27 | $24.88 | $25.46 | $24.77 | $25.10 | $25.10 | 66,128 |
| 2020-01-24 | $25.32 | $25.32 | $24.99 | $25.15 | $25.15 | 65,718 |
| 2020-01-23 | $25.17 | $25.30 | $24.69 | $25.27 | $25.27 | 95,665 |
| 2020-01-22 | $25.25 | $25.45 | $25.06 | $25.29 | $25.29 | 57,067 |
| 2020-01-21 | $24.75 | $25.34 | $24.10 | $25.20 | $25.20 | 122,678 |
| 2020-01-17 | $25.48 | $25.48 | $24.77 | $24.80 | $24.80 | 65,115 |
| 2020-01-16 | $25.39 | $25.76 | $25.12 | $25.32 | $25.32 | 84,388 |
| 2020-01-15 | $25.40 | $25.60 | $25.12 | $25.19 | $25.19 | 60,435 |
| 2020-01-14 | $25.70 | $25.97 | $25.38 | $25.42 | $25.42 | 65,407 |
| 2020-01-13 | $25.67 | $25.94 | $25.24 | $25.74 | $25.74 | 89,499 |
| 2020-01-10 | $25.99 | $25.99 | $25.50 | $25.67 | $25.67 | 77,787 |
| 2020-01-09 | $26.19 | $26.35 | $25.84 | $25.91 | $25.91 | 83,166 |
| 2020-01-08 | $26.01 | $26.50 | $25.88 | $26.10 | $26.10 | 72,788 |
| 2020-01-07 | $26.14 | $26.14 | $25.31 | $25.85 | $25.85 | 97,886 |
| 2020-01-06 | $25.31 | $26.57 | $25.16 | $26.36 | $26.36 | 154,482 |
| 2020-01-03 | $25.29 | $25.52 | $24.75 | $25.39 | $25.39 | 119,123 |
| 2020-01-02 | $26.02 | $26.02 | $25.17 | $25.70 | $25.70 | 81,861 |
| 2019-12-31 | $25.91 | $26.15 | $25.80 | $25.92 | $25.92 | 88,609 |
| 2019-12-30 | $25.84 | $26.08 | $25.42 | $25.95 | $25.95 | 74,450 |
| 2019-12-27 | $26.54 | $26.61 | $25.77 | $25.83 | $25.83 | 65,491 |
| 2019-12-26 | $26.05 | $26.57 | $25.80 | $26.49 | $26.49 | 81,209 |
| 2019-12-24 | $26.29 | $26.40 | $25.80 | $26.02 | $26.02 | 48,410 |
| 2019-12-23 | $26.12 | $26.47 | $25.68 | $26.29 | $26.29 | 76,223 |
| 2019-12-20 | $26.41 | $26.46 | $26.10 | $26.16 | $26.16 | 276,628 |
| 2019-12-19 | $26.71 | $26.78 | $26.25 | $26.37 | $26.37 | 60,844 |
| 2019-12-18 | $27.30 | $27.30 | $26.65 | $26.82 | $26.82 | 60,167 |
| 2019-12-17 | $26.59 | $27.57 | $26.45 | $27.36 | $27.36 | 129,321 |
| 2019-12-16 | $27.03 | $27.06 | $26.42 | $26.55 | $26.55 | 116,153 |
| 2019-12-13 | $27.06 | $27.30 | $26.77 | $27.08 | $27.08 | 50,576 |
| 2019-12-12 | $27.25 | $27.70 | $27.06 | $27.13 | $27.13 | 72,149 |
| 2019-12-11 | $27.54 | $27.54 | $27.04 | $27.29 | $27.29 | 57,680 |
| 2019-12-10 | $28.00 | $28.04 | $27.33 | $27.53 | $27.53 | 62,359 |
| 2019-12-09 | $28.52 | $28.54 | $27.84 | $28.00 | $28.00 | 113,727 |
| 2019-12-06 | $28.02 | $28.64 | $27.92 | $28.55 | $28.55 | 142,953 |
| 2019-12-05 | $28.22 | $28.40 | $27.87 | $28.03 | $28.03 | 63,361 |
| 2019-12-04 | $28.83 | $28.96 | $28.17 | $28.21 | $28.21 | 74,300 |
| 2019-12-03 | $28.46 | $28.85 | $28.02 | $28.77 | $28.77 | 94,754 |
| 2019-12-02 | $28.69 | $29.05 | $28.48 | $28.72 | $28.72 | 140,328 |
| 2019-11-29 | $28.90 | $28.96 | $28.70 | $28.82 | $28.82 | 49,295 |
| 2019-11-27 | $28.84 | $29.45 | $28.64 | $29.02 | $29.02 | 142,689 |
| 2019-11-26 | $28.57 | $29.00 | $28.21 | $28.74 | $28.74 | 186,987 |
| 2019-11-25 | $28.16 | $28.88 | $28.05 | $28.48 | $28.48 | 130,203 |
| 2019-11-22 | $27.94 | $28.72 | $27.73 | $27.94 | $27.94 | 246,156 |
| 2019-11-21 | $26.44 | $26.74 | $26.01 | $26.73 | $26.73 | 121,809 |
| 2019-11-20 | $26.31 | $26.47 | $26.06 | $26.33 | $26.33 | 119,553 |
| 2019-11-19 | $27.16 | $27.18 | $26.48 | $26.54 | $26.54 | 97,673 |
| 2019-11-18 | $27.17 | $27.35 | $26.76 | $27.24 | $27.24 | 105,844 |
| 2019-11-15 | $27.11 | $27.35 | $26.70 | $27.21 | $27.21 | 111,850 |
| 2019-11-14 | $27.67 | $27.74 | $26.79 | $27.01 | $27.01 | 151,444 |
| 2019-11-13 | $28.10 | $28.10 | $27.27 | $27.72 | $27.72 | 133,298 |
| 2019-11-12 | $27.75 | $28.16 | $27.44 | $27.99 | $27.99 | 188,892 |
| 2019-11-11 | $27.98 | $28.25 | $27.48 | $27.61 | $27.61 | 257,211 |
| 2019-11-08 | $27.88 | $29.16 | $25.95 | $27.76 | $27.76 | 648,682 |
| 2019-11-07 | $25.11 | $25.16 | $24.26 | $24.32 | $24.32 | 197,525 |
| 2019-11-06 | $25.28 | $25.57 | $24.58 | $24.91 | $24.91 | 98,872 |
| 2019-11-05 | $24.13 | $25.18 | $24.09 | $25.17 | $25.17 | 158,153 |
| 2019-11-04 | $24.68 | $24.71 | $24.00 | $24.21 | $24.21 | 306,797 |
| 2019-11-01 | $24.42 | $24.74 | $24.21 | $24.74 | $24.74 | 79,269 |
| 2019-10-31 | $24.79 | $24.90 | $24.32 | $24.37 | $24.37 | 65,779 |
| 2019-10-30 | $24.56 | $24.78 | $24.20 | $24.77 | $24.77 | 103,479 |
| 2019-10-29 | $24.40 | $24.83 | $24.25 | $24.63 | $24.63 | 114,655 |
| 2019-10-28 | $24.17 | $24.65 | $24.17 | $24.39 | $24.39 | 97,211 |
| 2019-10-25 | $24.01 | $24.50 | $23.95 | $24.25 | $24.25 | 104,377 |
| 2019-10-24 | $24.19 | $24.44 | $23.94 | $24.05 | $24.05 | 143,814 |
| 2019-10-23 | $23.67 | $24.73 | $23.50 | $24.22 | $24.22 | 254,307 |
| 2019-10-22 | $23.57 | $23.98 | $23.46 | $23.81 | $23.81 | 136,335 |
| 2019-10-21 | $23.58 | $23.82 | $23.52 | $23.70 | $23.70 | 79,862 |
| 2019-10-18 | $23.35 | $23.49 | $23.25 | $23.47 | $23.47 | 51,166 |
| 2019-10-17 | $23.75 | $23.97 | $23.45 | $23.49 | $23.49 | 113,980 |
| 2019-10-16 | $23.32 | $23.76 | $23.29 | $23.75 | $23.75 | 74,667 |
| 2019-10-15 | $23.27 | $23.46 | $22.99 | $23.30 | $23.30 | 93,486 |
| 2019-10-14 | $24.00 | $24.20 | $23.20 | $23.28 | $23.28 | 79,717 |
| 2019-10-11 | $23.48 | $24.34 | $23.26 | $23.99 | $23.99 | 135,502 |
| 2019-10-10 | $23.58 | $23.90 | $23.15 | $23.30 | $23.30 | 125,978 |
| 2019-10-09 | $23.80 | $24.04 | $23.29 | $23.59 | $23.59 | 113,987 |
| 2019-10-08 | $23.39 | $24.11 | $23.17 | $23.74 | $23.74 | 97,169 |
| 2019-10-07 | $23.84 | $24.28 | $23.67 | $23.72 | $23.72 | 76,125 |
| 2019-10-04 | $24.01 | $24.22 | $23.35 | $23.95 | $23.95 | 81,978 |
| 2019-10-03 | $24.28 | $24.46 | $23.72 | $24.01 | $24.01 | 81,585 |
| 2019-10-02 | $24.52 | $24.70 | $24.27 | $24.39 | $24.39 | 81,417 |
| 2019-10-01 | $24.94 | $25.44 | $24.66 | $24.66 | $24.66 | 100,335 |
| 2019-09-30 | $24.47 | $24.97 | $24.23 | $24.76 | $24.76 | 153,648 |
| 2019-09-27 | $24.42 | $24.68 | $23.75 | $24.40 | $24.40 | 108,213 |
| 2019-09-26 | $24.69 | $24.97 | $23.95 | $24.37 | $24.37 | 90,775 |
| 2019-09-25 | $24.67 | $24.93 | $24.52 | $24.84 | $24.84 | 87,679 |
| 2019-09-24 | $24.78 | $25.18 | $24.54 | $24.78 | $24.78 | 111,653 |
| 2019-09-23 | $24.73 | $24.95 | $24.12 | $24.64 | $24.64 | 95,108 |
| 2019-09-20 | $24.75 | $24.95 | $24.37 | $24.89 | $24.89 | 253,182 |
| 2019-09-19 | $25.40 | $25.45 | $24.51 | $24.83 | $24.83 | 119,568 |
| 2019-09-18 | $25.96 | $25.96 | $25.38 | $25.57 | $25.57 | 76,190 |
| 2019-09-17 | $25.89 | $25.95 | $25.35 | $25.94 | $25.94 | 82,953 |
| 2019-09-16 | $25.57 | $26.28 | $25.57 | $25.89 | $25.89 | 103,319 |
| 2019-09-13 | $25.55 | $26.48 | $25.51 | $25.89 | $25.89 | 73,593 |
| 2019-09-12 | $25.97 | $25.97 | $25.20 | $25.53 | $25.53 | 138,788 |
| 2019-09-11 | $25.42 | $25.94 | $25.16 | $25.94 | $25.94 | 127,900 |
| 2019-09-10 | $25.12 | $25.64 | $24.73 | $25.29 | $25.29 | 100,520 |
| 2019-09-09 | $25.00 | $25.30 | $24.81 | $25.29 | $25.29 | 71,339 |
| 2019-09-06 | $25.71 | $26.26 | $24.86 | $24.91 | $24.91 | 80,125 |
| 2019-09-05 | $25.62 | $25.91 | $25.32 | $25.68 | $25.68 | 193,874 |
| 2019-09-04 | $25.39 | $25.71 | $25.25 | $25.43 | $25.43 | 105,716 |
| 2019-09-03 | $25.24 | $25.56 | $24.94 | $25.35 | $25.35 | 123,469 |
| 2019-08-30 | $25.43 | $25.62 | $25.02 | $25.37 | $25.37 | 115,788 |
| 2019-08-29 | $24.73 | $25.45 | $24.73 | $25.32 | $25.32 | 95,854 |
| 2019-08-28 | $24.14 | $24.81 | $24.12 | $24.51 | $24.51 | 75,001 |
| 2019-08-27 | $24.49 | $24.79 | $24.04 | $24.09 | $24.09 | 109,178 |
| 2019-08-26 | $24.36 | $24.60 | $24.20 | $24.34 | $24.34 | 65,392 |
| 2019-08-23 | $24.68 | $24.83 | $24.11 | $24.14 | $24.14 | 90,214 |
| 2019-08-22 | $24.80 | $25.24 | $24.64 | $24.79 | $24.79 | 65,810 |
| 2019-08-21 | $24.73 | $24.84 | $24.33 | $24.74 | $24.74 | 81,946 |
| 2019-08-20 | $25.10 | $25.10 | $24.30 | $24.59 | $24.59 | 147,328 |
| 2019-08-19 | $25.51 | $25.80 | $24.95 | $25.16 | $25.16 | 147,450 |
| 2019-08-16 | $25.23 | $25.38 | $24.80 | $25.23 | $25.23 | 163,869 |
| 2019-08-15 | $25.13 | $25.35 | $24.72 | $24.98 | $24.98 | 153,793 |
| 2019-08-14 | $25.07 | $25.40 | $24.85 | $24.92 | $24.92 | 338,504 |
| 2019-08-13 | $26.10 | $26.50 | $25.28 | $25.37 | $25.37 | 179,951 |
| 2019-08-12 | $26.52 | $26.84 | $25.25 | $26.02 | $26.02 | 211,426 |
| 2019-08-09 | $25.89 | $27.46 | $24.76 | $26.40 | $26.40 | 789,281 |
| 2019-08-08 | $22.76 | $24.04 | $22.51 | $23.85 | $23.85 | 195,106 |
| 2019-08-07 | $23.03 | $23.30 | $22.35 | $22.73 | $22.73 | 237,265 |
| 2019-08-06 | $23.74 | $23.91 | $23.00 | $23.34 | $23.34 | 101,053 |
| 2019-08-05 | $23.66 | $23.91 | $23.40 | $23.74 | $23.74 | 106,686 |
| 2019-08-02 | $23.68 | $24.04 | $23.62 | $23.97 | $23.97 | 63,839 |
| 2019-08-01 | $23.65 | $24.12 | $23.47 | $23.82 | $23.82 | 99,459 |
| 2019-07-31 | $24.02 | $24.14 | $23.31 | $23.65 | $23.65 | 135,964 |
| 2019-07-30 | $23.22 | $24.21 | $23.20 | $24.16 | $24.16 | 130,856 |
| 2019-07-29 | $23.21 | $23.50 | $23.08 | $23.35 | $23.35 | 85,582 |
| 2019-07-26 | $22.87 | $23.47 | $22.87 | $23.22 | $23.22 | 127,954 |
| 2019-07-25 | $23.38 | $23.39 | $22.76 | $22.86 | $22.86 | 64,496 |
| 2019-07-24 | $22.98 | $23.58 | $22.84 | $23.40 | $23.40 | 92,240 |
| 2019-07-23 | $23.37 | $23.62 | $22.75 | $22.96 | $22.96 | 82,384 |
| 2019-07-22 | $23.13 | $23.42 | $22.91 | $23.32 | $23.32 | 78,723 |
| 2019-07-19 | $23.08 | $23.62 | $23.07 | $23.13 | $23.13 | 125,437 |
| 2019-07-18 | $22.46 | $23.38 | $22.25 | $23.14 | $23.14 | 150,946 |
| 2019-07-17 | $22.23 | $22.51 | $22.15 | $22.46 | $22.46 | 82,209 |
| 2019-07-16 | $22.26 | $22.50 | $22.02 | $22.15 | $22.15 | 125,783 |
| 2019-07-15 | $22.55 | $22.55 | $22.13 | $22.38 | $22.38 | 80,446 |
| 2019-07-12 | $22.34 | $22.73 | $22.28 | $22.46 | $22.46 | 93,143 |
| 2019-07-11 | $22.53 | $22.62 | $22.25 | $22.34 | $22.34 | 68,867 |
| 2019-07-10 | $22.55 | $22.64 | $22.26 | $22.42 | $22.42 | 79,672 |
| 2019-07-09 | $22.63 | $22.64 | $22.31 | $22.58 | $22.58 | 79,015 |
| 2019-07-08 | $22.69 | $22.83 | $22.37 | $22.73 | $22.73 | 110,477 |
| 2019-07-05 | $22.13 | $22.85 | $22.13 | $22.78 | $22.78 | 72,908 |
| 2019-07-03 | $22.09 | $22.38 | $21.94 | $22.18 | $22.18 | 61,812 |
| 2019-07-02 | $22.28 | $22.33 | $21.44 | $22.00 | $22.00 | 210,215 |
| 2019-07-01 | $23.16 | $23.16 | $22.27 | $22.34 | $22.34 | 122,363 |
| 2019-06-28 | $23.01 | $23.32 | $22.85 | $22.92 | $22.92 | 495,611 |
| 2019-06-27 | $22.65 | $22.97 | $22.60 | $22.97 | $22.97 | 121,933 |
| 2019-06-26 | $22.41 | $22.67 | $22.20 | $22.54 | $22.54 | 206,839 |
| 2019-06-25 | $22.28 | $23.02 | $21.99 | $22.43 | $22.43 | 117,122 |
| 2019-06-24 | $22.71 | $22.75 | $22.25 | $22.26 | $22.26 | 88,525 |
| 2019-06-21 | $22.89 | $23.23 | $22.19 | $22.60 | $22.60 | 210,769 |
| 2019-06-20 | $22.60 | $23.13 | $22.53 | $22.98 | $22.98 | 194,291 |
| 2019-06-19 | $22.77 | $23.11 | $22.38 | $22.66 | $22.66 | 198,558 |
| 2019-06-18 | $21.75 | $23.12 | $21.75 | $22.80 | $22.80 | 278,253 |
| 2019-06-17 | $21.02 | $21.92 | $21.00 | $21.74 | $21.74 | 231,189 |
| 2019-06-14 | $20.44 | $21.63 | $20.44 | $21.02 | $21.02 | 620,911 |
| 2019-06-13 | $20.13 | $20.66 | $20.13 | $20.33 | $20.33 | 78,346 |
| 2019-06-12 | $20.01 | $20.16 | $19.71 | $19.94 | $19.94 | 69,898 |
| 2019-06-11 | $20.53 | $20.70 | $20.00 | $20.11 | $20.11 | 115,812 |
| 2019-06-10 | $20.50 | $20.90 | $20.37 | $20.50 | $20.50 | 109,939 |
| 2019-06-07 | $20.11 | $20.78 | $20.00 | $20.45 | $20.45 | 93,323 |
| 2019-06-06 | $20.79 | $20.91 | $19.83 | $20.12 | $20.12 | 204,697 |
| 2019-06-05 | $22.43 | $22.45 | $20.89 | $20.98 | $20.98 | 192,723 |
| 2019-06-04 | $22.22 | $22.64 | $22.22 | $22.43 | $22.43 | 63,823 |
| 2019-06-03 | $22.10 | $22.29 | $21.82 | $22.09 | $22.09 | 105,693 |
| 2019-05-31 | $21.73 | $22.14 | $21.62 | $22.12 | $22.12 | 121,665 |
| 2019-05-30 | $21.71 | $22.42 | $21.71 | $21.97 | $21.97 | 116,302 |
| 2019-05-29 | $21.85 | $21.97 | $21.17 | $21.65 | $21.65 | 141,029 |
| 2019-05-28 | $22.15 | $22.59 | $21.94 | $21.95 | $21.95 | 83,405 |
| 2019-05-24 | $22.24 | $22.25 | $21.77 | $22.13 | $22.13 | 76,758 |
| 2019-05-23 | $22.42 | $22.67 | $21.64 | $22.04 | $22.04 | 118,444 |
| 2019-05-22 | $23.14 | $23.21 | $22.59 | $22.76 | $22.76 | 89,877 |
| 2019-05-21 | $23.16 | $23.44 | $22.73 | $23.14 | $23.14 | 129,478 |
| 2019-05-20 | $22.35 | $23.13 | $22.13 | $23.04 | $23.04 | 114,217 |
| 2019-05-17 | $21.39 | $22.62 | $21.39 | $22.58 | $22.58 | 138,831 |
| 2019-05-16 | $22.03 | $22.28 | $21.55 | $21.63 | $21.63 | 85,565 |
| 2019-05-15 | $21.77 | $22.21 | $21.54 | $21.98 | $21.98 | 112,731 |
| 2019-05-14 | $22.29 | $22.47 | $21.84 | $21.91 | $21.91 | 143,586 |
| 2019-05-13 | $22.44 | $22.53 | $21.93 | $22.37 | $22.37 | 130,135 |
| 2019-05-10 | $22.94 | $23.47 | $22.55 | $22.82 | $22.82 | 140,092 |
| 2019-05-09 | $22.62 | $23.04 | $22.42 | $23.01 | $23.01 | 168,611 |
| 2019-05-08 | $21.02 | $23.45 | $19.53 | $22.94 | $22.94 | 460,861 |
| 2019-05-07 | $20.52 | $20.71 | $19.82 | $19.91 | $19.91 | 192,237 |
| 2019-05-06 | $20.60 | $21.44 | $20.60 | $20.74 | $20.74 | 160,808 |
| 2019-05-03 | $20.65 | $21.00 | $20.45 | $20.92 | $20.92 | 80,094 |
| 2019-05-02 | $19.99 | $20.57 | $19.99 | $20.44 | $20.44 | 68,765 |
| 2019-05-01 | $19.98 | $20.33 | $19.62 | $20.00 | $20.00 | 190,538 |
| 2019-04-30 | $21.01 | $21.01 | $19.85 | $19.89 | $19.89 | 124,228 |
| 2019-04-29 | $20.78 | $21.15 | $20.64 | $21.08 | $21.08 | 105,252 |
| 2019-04-26 | $21.16 | $21.23 | $20.70 | $20.83 | $20.83 | 116,339 |
| 2019-04-25 | $20.85 | $21.55 | $20.58 | $21.10 | $21.10 | 167,732 |
| 2019-04-24 | $20.44 | $21.04 | $20.35 | $20.85 | $20.85 | 128,815 |
| 2019-04-23 | $19.98 | $20.45 | $19.86 | $20.44 | $20.44 | 100,770 |
| 2019-04-22 | $20.30 | $20.30 | $19.85 | $20.01 | $20.01 | 116,109 |
| 2019-04-18 | $20.27 | $20.63 | $20.22 | $20.37 | $20.37 | 147,198 |
| 2019-04-17 | $20.70 | $20.73 | $20.00 | $20.31 | $20.31 | 107,871 |
| 2019-04-16 | $20.63 | $20.71 | $20.06 | $20.67 | $20.67 | 144,172 |
| 2019-04-15 | $20.74 | $21.02 | $20.53 | $20.58 | $20.58 | 96,901 |
| 2019-04-12 | $21.12 | $21.26 | $20.83 | $20.85 | $20.85 | 87,378 |
| 2019-04-11 | $21.19 | $21.19 | $20.95 | $21.09 | $21.09 | 68,438 |
| 2019-04-10 | $20.99 | $21.19 | $20.70 | $21.15 | $21.15 | 118,302 |
| 2019-04-09 | $21.75 | $22.08 | $20.97 | $21.00 | $21.00 | 107,614 |
| 2019-04-08 | $21.92 | $21.97 | $21.38 | $21.86 | $21.86 | 155,115 |
| 2019-04-05 | $21.93 | $22.09 | $21.55 | $22.02 | $22.02 | 82,924 |
| 2019-04-04 | $21.09 | $21.95 | $20.91 | $21.92 | $21.92 | 121,143 |
| 2019-04-03 | $21.21 | $21.48 | $20.86 | $21.15 | $21.15 | 102,223 |
| 2019-04-02 | $21.59 | $21.59 | $20.75 | $21.04 | $21.04 | 159,032 |
| 2019-04-01 | $22.90 | $22.90 | $21.57 | $21.59 | $21.59 | 198,537 |
| 2019-03-29 | $22.90 | $22.96 | $22.27 | $22.77 | $22.77 | 249,138 |
| 2019-03-28 | $22.93 | $23.00 | $22.54 | $22.75 | $22.75 | 105,669 |
| 2019-03-27 | $22.78 | $22.95 | $22.56 | $22.90 | $22.90 | 145,676 |
| 2019-03-26 | $22.35 | $22.97 | $22.16 | $22.71 | $22.71 | 134,184 |
| 2019-03-25 | $22.46 | $22.54 | $21.92 | $22.34 | $22.34 | 110,313 |
| 2019-03-22 | $22.86 | $22.86 | $22.40 | $22.46 | $22.46 | 215,609 |
| 2019-03-21 | $22.33 | $22.98 | $22.01 | $22.90 | $22.90 | 176,119 |
| 2019-03-20 | $22.47 | $22.73 | $21.97 | $22.33 | $22.33 | 107,798 |
| 2019-03-19 | $22.70 | $23.21 | $22.48 | $22.56 | $22.56 | 139,673 |
| 2019-03-18 | $22.46 | $22.74 | $22.15 | $22.69 | $22.69 | 321,366 |
| 2019-03-15 | $22.31 | $22.69 | $22.01 | $22.40 | $22.40 | 278,168 |
| 2019-03-14 | $21.91 | $22.52 | $21.51 | $22.31 | $22.31 | 175,798 |
| 2019-03-13 | $22.12 | $22.36 | $21.84 | $21.93 | $21.93 | 142,431 |
| 2019-03-12 | $22.04 | $22.42 | $21.83 | $22.02 | $22.02 | 172,084 |
| 2019-03-11 | $21.42 | $22.06 | $21.11 | $22.00 | $22.00 | 194,881 |
| 2019-03-08 | $22.00 | $22.04 | $20.31 | $21.35 | $21.35 | 830,147 |
| 2019-03-07 | $22.19 | $22.71 | $21.66 | $22.29 | $22.29 | 383,423 |
| 2019-03-06 | $22.92 | $23.21 | $21.94 | $22.12 | $22.12 | 300,155 |
| 2019-03-05 | $23.56 | $23.69 | $22.76 | $22.91 | $22.91 | 231,423 |
| 2019-03-04 | $23.11 | $23.61 | $22.91 | $23.55 | $23.55 | 322,749 |
| 2019-03-01 | $22.54 | $23.24 | $22.48 | $23.10 | $23.10 | 346,113 |
| 2019-02-28 | $22.20 | $22.71 | $21.99 | $22.37 | $22.37 | 152,090 |
| 2019-02-27 | $21.82 | $22.36 | $21.39 | $22.18 | $22.18 | 216,836 |
| 2019-02-26 | $22.14 | $22.23 | $21.88 | $21.88 | $21.88 | 91,115 |
| 2019-02-25 | $22.82 | $22.82 | $21.93 | $22.18 | $22.18 | 220,497 |
| 2019-02-22 | $23.15 | $23.15 | $22.30 | $22.70 | $22.70 | 216,837 |
| 2019-02-21 | $23.46 | $23.64 | $22.87 | $23.08 | $23.08 | 172,563 |
| 2019-02-20 | $22.83 | $23.62 | $22.79 | $23.47 | $23.47 | 159,514 |
| 2019-02-19 | $22.90 | $23.00 | $22.54 | $22.84 | $22.84 | 116,181 |
| 2019-02-15 | $22.36 | $22.95 | $22.36 | $22.90 | $22.90 | 210,408 |
| 2019-02-14 | $22.62 | $22.62 | $22.23 | $22.39 | $22.39 | 176,463 |
| 2019-02-13 | $22.32 | $22.90 | $21.96 | $22.75 | $22.75 | 384,891 |
| 2019-02-12 | $22.68 | $23.00 | $22.20 | $22.35 | $22.35 | 410,227 |
| 2019-02-11 | $22.39 | $22.76 | $22.13 | $22.75 | $22.75 | 290,097 |
| 2019-02-08 | $22.31 | $22.75 | $22.02 | $22.29 | $22.29 | 386,780 |
| 2019-02-07 | $22.00 | $22.40 | $21.86 | $22.33 | $22.33 | 346,209 |
| 2019-02-06 | $22.09 | $22.41 | $22.00 | $22.41 | $22.41 | 208,152 |
| 2019-02-05 | $23.21 | $23.21 | $21.56 | $22.25 | $22.25 | 620,736 |
| 2019-02-04 | $23.02 | $23.30 | $22.66 | $23.14 | $23.14 | 308,465 |
| 2019-02-01 | $22.79 | $23.03 | $22.32 | $23.01 | $23.01 | 444,009 |
| 2019-01-31 | $22.16 | $22.97 | $21.76 | $22.72 | $22.72 | 848,546 |
| 2019-01-30 | $21.55 | $22.34 | $21.35 | $22.17 | $22.17 | 128,894 |
| 2019-01-29 | $21.60 | $21.94 | $20.83 | $21.51 | $21.51 | 295,599 |
| 2019-01-28 | $20.62 | $22.18 | $20.60 | $21.69 | $21.69 | 346,603 |
| 2019-01-25 | $20.68 | $20.86 | $20.10 | $20.81 | $20.81 | 108,382 |
| 2019-01-24 | $20.53 | $20.76 | $20.19 | $20.51 | $20.51 | 42,288 |
| 2019-01-23 | $20.69 | $21.11 | $20.47 | $20.52 | $20.52 | 54,700 |
| 2019-01-22 | $21.90 | $21.90 | $20.61 | $20.67 | $20.67 | 117,253 |
| 2019-01-18 | $21.06 | $21.92 | $21.06 | $21.90 | $21.90 | 175,602 |
| 2019-01-17 | $20.44 | $21.34 | $20.44 | $20.99 | $20.99 | 161,446 |
| 2019-01-16 | $20.12 | $20.56 | $20.12 | $20.55 | $20.55 | 78,400 |
| 2019-01-15 | $20.33 | $20.62 | $19.83 | $20.11 | $20.11 | 73,236 |
| 2019-01-14 | $20.88 | $20.98 | $20.28 | $20.32 | $20.32 | 52,183 |
| 2019-01-11 | $20.39 | $21.06 | $20.32 | $21.03 | $21.03 | 141,091 |
| 2019-01-10 | $19.99 | $20.86 | $19.95 | $20.61 | $20.61 | 117,474 |
| 2019-01-09 | $20.50 | $20.89 | $19.92 | $20.17 | $20.17 | 77,667 |
| 2019-01-08 | $20.51 | $21.30 | $20.00 | $20.43 | $20.43 | 187,173 |
| 2019-01-07 | $18.76 | $20.66 | $18.36 | $20.25 | $20.25 | 447,087 |
| 2019-01-04 | $18.27 | $18.95 | $18.13 | $18.77 | $18.77 | 146,856 |
| 2019-01-03 | $18.04 | $18.47 | $17.51 | $18.06 | $18.06 | 109,157 |
| 2019-01-02 | $17.52 | $18.35 | $17.31 | $18.32 | $18.32 | 116,962 |
| 2018-12-31 | $17.97 | $18.20 | $17.55 | $17.74 | $17.74 | 146,023 |
| 2018-12-28 | $17.39 | $17.99 | $17.39 | $17.96 | $17.96 | 368,084 |
| 2018-12-27 | $17.76 | $18.00 | $17.08 | $17.39 | $17.39 | 139,820 |
| 2018-12-26 | $17.29 | $18.15 | $17.03 | $18.07 | $18.07 | 266,024 |
| 2018-12-24 | $17.78 | $17.98 | $17.08 | $17.14 | $17.14 | 90,714 |
| 2018-12-21 | $18.47 | $19.14 | $17.69 | $17.87 | $17.87 | 501,685 |
| 2018-12-20 | $18.76 | $19.17 | $18.06 | $18.44 | $18.44 | 107,775 |
| 2018-12-19 | $19.45 | $19.52 | $18.75 | $18.85 | $18.85 | 92,353 |
| 2018-12-18 | $19.09 | $19.68 | $19.07 | $19.46 | $19.46 | 141,280 |
| 2018-12-17 | $19.45 | $19.46 | $18.93 | $19.03 | $19.03 | 190,112 |
| 2018-12-14 | $20.05 | $20.32 | $19.34 | $19.46 | $19.46 | 148,618 |
| 2018-12-13 | $20.57 | $20.83 | $20.05 | $20.14 | $20.14 | 112,508 |
| 2018-12-12 | $20.41 | $20.77 | $19.92 | $20.52 | $20.52 | 180,916 |
| 2018-12-11 | $20.88 | $21.01 | $19.84 | $20.24 | $20.24 | 178,282 |
| 2018-12-10 | $21.13 | $21.33 | $20.46 | $20.65 | $20.65 | 131,896 |
| 2018-12-07 | $21.43 | $22.04 | $21.05 | $21.12 | $21.12 | 133,811 |
| 2018-12-06 | $20.69 | $21.44 | $20.34 | $21.42 | $21.42 | 121,515 |
| 2018-12-04 | $21.51 | $21.91 | $20.79 | $20.95 | $20.95 | 117,427 |
| 2018-12-03 | $21.65 | $21.96 | $20.96 | $21.61 | $21.61 | 101,905 |
| 2018-11-30 | $22.20 | $22.74 | $21.27 | $21.40 | $21.40 | 154,511 |
| 2018-11-29 | $22.58 | $22.82 | $22.08 | $22.25 | $22.25 | 74,826 |
| 2018-11-28 | $21.35 | $22.69 | $21.35 | $22.61 | $22.61 | 216,790 |
| 2018-11-27 | $21.16 | $21.96 | $21.04 | $21.26 | $21.26 | 301,106 |
| 2018-11-26 | $22.15 | $22.50 | $20.49 | $21.17 | $21.17 | 407,832 |
| 2018-11-23 | $22.00 | $22.45 | $21.92 | $21.97 | $21.97 | 65,463 |
| 2018-11-21 | $21.76 | $22.51 | $21.76 | $22.09 | $22.09 | 101,730 |
| 2018-11-20 | $21.51 | $21.81 | $21.50 | $21.68 | $21.68 | 229,573 |
| 2018-11-19 | $21.51 | $22.37 | $21.51 | $21.70 | $21.70 | 169,978 |
| 2018-11-16 | $21.01 | $21.55 | $20.81 | $21.52 | $21.52 | 203,140 |
| 2018-11-15 | $20.72 | $21.07 | $20.07 | $21.06 | $21.06 | 163,807 |
| 2018-11-14 | $21.09 | $21.38 | $20.79 | $20.83 | $20.83 | 251,790 |
| 2018-11-13 | $21.25 | $21.65 | $20.77 | $21.04 | $21.04 | 312,825 |
| 2018-11-12 | $20.60 | $21.44 | $19.77 | $21.26 | $21.26 | 281,904 |
| 2018-11-09 | $20.40 | $20.73 | $19.70 | $20.43 | $20.43 | 398,135 |
| 2018-11-08 | $20.20 | $21.30 | $20.20 | $20.37 | $20.37 | 249,171 |
| 2018-11-07 | $22.41 | $22.99 | $20.02 | $20.51 | $20.51 | 1,017,014 |
| 2018-11-06 | $25.76 | $26.30 | $25.24 | $26.22 | $26.22 | 188,439 |
| 2018-11-05 | $25.05 | $26.10 | $24.69 | $25.80 | $25.80 | 182,582 |
| 2018-11-02 | $24.50 | $25.26 | $24.50 | $25.08 | $25.08 | 135,681 |
| 2018-11-01 | $24.42 | $24.88 | $24.18 | $24.51 | $24.51 | 219,644 |
| 2018-10-31 | $24.87 | $25.11 | $24.06 | $24.37 | $24.37 | 160,804 |
| 2018-10-30 | $23.87 | $24.75 | $23.23 | $24.70 | $24.70 | 91,364 |
| 2018-10-29 | $24.45 | $24.96 | $23.60 | $23.85 | $23.85 | 129,595 |
| 2018-10-26 | $24.36 | $24.49 | $23.65 | $24.20 | $24.20 | 88,102 |
| 2018-10-25 | $24.04 | $24.84 | $23.91 | $24.57 | $24.57 | 169,810 |
| 2018-10-24 | $24.50 | $24.77 | $23.92 | $23.97 | $23.97 | 96,203 |
| 2018-10-23 | $24.86 | $25.11 | $24.50 | $24.52 | $24.52 | 108,420 |
| 2018-10-22 | $25.00 | $25.70 | $24.90 | $24.91 | $24.91 | 102,867 |
| 2018-10-19 | $25.65 | $25.82 | $24.74 | $24.90 | $24.90 | 116,509 |
| 2018-10-18 | $26.27 | $26.59 | $25.44 | $25.67 | $25.67 | 113,240 |
| 2018-10-17 | $26.69 | $26.71 | $26.03 | $26.31 | $26.31 | 128,923 |
| 2018-10-16 | $26.73 | $26.97 | $26.48 | $26.77 | $26.77 | 90,960 |
| 2018-10-15 | $26.87 | $27.10 | $26.63 | $26.67 | $26.67 | 110,205 |
| 2018-10-12 | $26.94 | $27.05 | $26.56 | $26.94 | $26.94 | 124,889 |
| 2018-10-11 | $26.67 | $27.06 | $26.36 | $26.65 | $26.65 | 181,161 |
| 2018-10-10 | $26.89 | $27.17 | $26.69 | $26.77 | $26.77 | 144,325 |
| 2018-10-09 | $26.68 | $27.58 | $26.03 | $27.01 | $27.01 | 199,706 |
| 2018-10-08 | $25.97 | $26.89 | $25.81 | $26.61 | $26.61 | 160,107 |
| 2018-10-05 | $25.79 | $26.20 | $25.66 | $26.00 | $26.00 | 73,299 |
| 2018-10-04 | $25.47 | $25.88 | $25.35 | $25.79 | $25.79 | 74,565 |
| 2018-10-03 | $25.24 | $25.64 | $25.11 | $25.47 | $25.47 | 119,235 |
| 2018-10-02 | $25.57 | $25.79 | $24.94 | $25.15 | $25.15 | 208,020 |
| 2018-10-01 | $26.15 | $26.15 | $25.38 | $25.60 | $25.60 | 165,699 |
| 2018-09-28 | $25.60 | $26.25 | $25.40 | $26.25 | $26.25 | 251,648 |
| 2018-09-27 | $25.40 | $25.90 | $25.28 | $25.70 | $25.70 | 166,336 |
| 2018-09-26 | $25.45 | $26.15 | $25.23 | $25.35 | $25.35 | 154,746 |
| 2018-09-25 | $25.00 | $25.60 | $24.70 | $25.48 | $25.48 | 259,330 |
| 2018-09-24 | $25.85 | $25.85 | $24.13 | $25.05 | $25.05 | 270,500 |
| 2018-09-21 | $28.05 | $28.25 | $27.20 | $27.30 | $27.30 | 180,044 |
| 2018-09-20 | $28.10 | $28.70 | $27.83 | $27.95 | $27.95 | 126,432 |
| 2018-09-19 | $28.10 | $28.40 | $27.75 | $28.00 | $28.00 | 98,570 |
| 2018-09-18 | $27.85 | $28.50 | $27.55 | $28.15 | $28.15 | 112,120 |
| 2018-09-17 | $27.50 | $28.00 | $27.31 | $27.75 | $27.75 | 115,132 |
| 2018-09-14 | $27.75 | $28.25 | $27.40 | $27.45 | $27.45 | 103,687 |
| 2018-09-13 | $27.20 | $27.70 | $26.98 | $27.65 | $27.65 | 115,711 |
| 2018-09-12 | $27.00 | $27.50 | $26.55 | $27.20 | $27.20 | 174,200 |
| 2018-09-11 | $28.85 | $29.00 | $28.53 | $28.70 | $28.70 | 69,048 |
| 2018-09-10 | $29.45 | $29.45 | $28.75 | $28.85 | $28.85 | 73,225 |
| 2018-09-07 | $29.35 | $29.85 | $28.57 | $29.40 | $29.40 | 103,922 |
| 2018-09-06 | $29.60 | $29.95 | $29.05 | $29.35 | $29.35 | 65,971 |
| 2018-09-05 | $29.00 | $29.53 | $28.60 | $29.45 | $29.45 | 78,579 |
| 2018-09-04 | $28.95 | $29.05 | $28.55 | $28.95 | $28.95 | 76,230 |
| 2018-08-31 | $28.20 | $29.00 | $28.20 | $28.95 | $28.95 | 74,418 |
| 2018-08-30 | $28.10 | $28.45 | $27.85 | $28.30 | $28.30 | 73,162 |
| 2018-08-29 | $27.60 | $28.35 | $27.60 | $28.10 | $28.10 | 85,480 |
| 2018-08-28 | $27.25 | $27.70 | $27.15 | $27.55 | $27.55 | 184,981 |
| 2018-08-27 | $27.50 | $27.75 | $27.23 | $27.25 | $27.25 | 269,621 |
| 2018-08-24 | $27.25 | $27.50 | $27.23 | $27.40 | $27.40 | 85,170 |
| 2018-08-23 | $27.25 | $27.43 | $27.05 | $27.25 | $27.25 | 76,216 |
| 2018-08-22 | $27.25 | $27.40 | $27.00 | $27.35 | $27.35 | 254,681 |
| 2018-08-21 | $27.50 | $27.50 | $26.55 | $27.35 | $27.35 | 129,178 |
| 2018-08-20 | $27.70 | $27.70 | $26.85 | $27.45 | $27.45 | 146,211 |
| 2018-08-17 | $27.45 | $27.84 | $27.20 | $27.55 | $27.55 | 162,088 |
| 2018-08-16 | $27.65 | $27.90 | $27.30 | $27.50 | $27.50 | 74,656 |
| 2018-08-15 | $27.05 | $27.62 | $26.85 | $27.60 | $27.60 | 136,243 |
| 2018-08-14 | $27.25 | $27.75 | $26.90 | $27.20 | $27.20 | 202,199 |
| 2018-08-13 | $26.00 | $27.65 | $25.95 | $27.30 | $27.30 | 234,568 |
| 2018-08-10 | $28.00 | $28.85 | $26.00 | $26.15 | $26.15 | 452,642 |
| 2018-08-09 | $30.60 | $31.48 | $30.60 | $30.95 | $30.95 | 212,254 |
| 2018-08-08 | $30.65 | $31.55 | $30.30 | $30.60 | $30.60 | 138,180 |
| 2018-08-07 | $31.15 | $31.65 | $30.45 | $30.55 | $30.55 | 109,771 |
| 2018-08-06 | $30.90 | $31.38 | $30.65 | $31.10 | $31.10 | 60,172 |
| 2018-08-03 | $31.50 | $31.60 | $30.75 | $30.85 | $30.85 | 58,333 |
| 2018-08-02 | $30.75 | $31.40 | $30.70 | $31.25 | $31.25 | 59,568 |
| 2018-08-01 | $31.55 | $31.55 | $30.50 | $30.80 | $30.80 | 99,189 |
| 2018-07-31 | $31.95 | $32.35 | $30.85 | $31.65 | $31.65 | 100,807 |
| 2018-07-30 | $32.45 | $32.70 | $32.05 | $32.10 | $32.10 | 43,299 |
| 2018-07-27 | $32.85 | $33.00 | $32.20 | $32.45 | $32.45 | 55,237 |
| 2018-07-26 | $32.55 | $33.20 | $32.30 | $32.85 | $32.85 | 86,337 |
| 2018-07-25 | $32.50 | $32.65 | $31.78 | $32.50 | $32.50 | 97,945 |
| 2018-07-24 | $33.90 | $33.90 | $32.15 | $32.45 | $32.45 | 84,999 |
| 2018-07-23 | $33.65 | $34.10 | $33.24 | $33.75 | $33.75 | 99,325 |
| 2018-07-20 | $33.60 | $33.90 | $33.30 | $33.75 | $33.75 | 118,044 |
| 2018-07-19 | $32.85 | $34.05 | $32.85 | $33.70 | $33.70 | 173,222 |
| 2018-07-18 | $31.75 | $33.00 | $31.70 | $33.00 | $33.00 | 147,840 |
| 2018-07-17 | $30.85 | $32.15 | $30.50 | $31.80 | $31.80 | 206,586 |
| 2018-07-16 | $32.00 | $32.20 | $31.70 | $32.15 | $32.15 | 218,017 |
| 2018-07-13 | $31.85 | $32.25 | $31.65 | $32.05 | $32.05 | 63,330 |
| 2018-07-12 | $31.90 | $32.35 | $31.45 | $31.80 | $31.80 | 88,861 |
| 2018-07-11 | $31.30 | $31.70 | $31.30 | $31.55 | $31.55 | 44,190 |
| 2018-07-10 | $31.90 | $32.08 | $31.15 | $31.35 | $31.35 | 66,675 |
| 2018-07-09 | $31.90 | $31.95 | $31.34 | $31.80 | $31.80 | 68,486 |
| 2018-07-06 | $32.00 | $32.45 | $31.55 | $31.85 | $31.85 | 85,333 |
| 2018-07-05 | $31.85 | $32.10 | $31.35 | $32.05 | $32.05 | 58,603 |
| 2018-07-03 | $31.60 | $31.91 | $30.75 | $31.75 | $31.75 | 38,118 |
| 2018-07-02 | $30.50 | $31.55 | $30.50 | $31.50 | $31.50 | 89,727 |
| 2018-06-29 | $30.70 | $31.20 | $29.90 | $30.70 | $30.70 | 186,351 |
| 2018-06-28 | $30.70 | $31.40 | $29.81 | $30.60 | $30.60 | 183,669 |
| 2018-06-27 | $31.85 | $31.95 | $30.60 | $30.65 | $30.65 | 148,021 |
| 2018-06-26 | $32.05 | $32.25 | $31.45 | $31.85 | $31.85 | 118,736 |
| 2018-06-25 | $32.25 | $32.30 | $31.60 | $32.05 | $32.05 | 89,345 |
| 2018-06-22 | $31.40 | $32.50 | $31.20 | $32.40 | $32.40 | 286,672 |
| 2018-06-21 | $31.15 | $31.45 | $30.90 | $31.20 | $31.20 | 201,539 |
| 2018-06-20 | $30.95 | $31.45 | $30.75 | $31.00 | $31.00 | 131,393 |
| 2018-06-19 | $30.50 | $31.00 | $30.50 | $30.95 | $30.95 | 84,785 |
| 2018-06-18 | $30.60 | $31.00 | $30.60 | $30.70 | $30.70 | 82,405 |
| 2018-06-15 | $30.25 | $30.85 | $29.95 | $30.70 | $30.70 | 147,505 |
| 2018-06-14 | $30.35 | $30.55 | $30.20 | $30.35 | $30.35 | 61,476 |
| 2018-06-13 | $30.30 | $30.40 | $29.85 | $30.25 | $30.25 | 60,261 |
| 2018-06-12 | $29.90 | $30.20 | $29.75 | $30.20 | $30.20 | 107,457 |
| 2018-06-11 | $30.60 | $30.60 | $29.65 | $29.80 | $29.80 | 108,040 |
| 2018-06-08 | $30.75 | $31.10 | $30.45 | $30.50 | $30.50 | 138,307 |
| 2018-06-07 | $31.05 | $31.35 | $30.75 | $30.90 | $30.90 | 94,021 |
| 2018-06-06 | $30.55 | $31.10 | $30.45 | $30.90 | $30.90 | 77,355 |
| 2018-06-05 | $29.85 | $30.65 | $29.65 | $30.50 | $30.50 | 70,869 |
| 2018-06-04 | $29.90 | $30.25 | $29.80 | $29.95 | $29.95 | 111,836 |
| 2018-06-01 | $29.80 | $30.50 | $29.35 | $29.90 | $29.90 | 116,066 |
| 2018-05-31 | $29.50 | $29.80 | $29.20 | $29.45 | $29.45 | 123,988 |
| 2018-05-30 | $29.00 | $30.05 | $29.00 | $29.60 | $29.60 | 176,633 |
| 2018-05-29 | $28.75 | $29.25 | $28.65 | $29.00 | $29.00 | 141,212 |
| 2018-05-25 | $28.65 | $29.25 | $28.65 | $28.95 | $28.95 | 114,831 |
| 2018-05-24 | $27.95 | $28.90 | $27.83 | $28.80 | $28.80 | 163,604 |
| 2018-05-23 | $27.60 | $28.00 | $27.60 | $27.90 | $27.90 | 143,157 |
| 2018-05-22 | $28.60 | $28.90 | $27.60 | $27.80 | $27.80 | 113,367 |
| 2018-05-21 | $28.00 | $28.75 | $28.00 | $28.60 | $28.60 | 140,145 |
| 2018-05-18 | $28.65 | $28.80 | $27.80 | $27.95 | $27.95 | 156,713 |
| 2018-05-17 | $28.40 | $28.95 | $28.15 | $28.70 | $28.70 | 82,967 |
| 2018-05-16 | $28.00 | $28.50 | $28.00 | $28.30 | $28.30 | 131,897 |
| 2018-05-15 | $28.05 | $28.30 | $27.85 | $28.05 | $28.05 | 91,639 |
| 2018-05-14 | $29.30 | $29.78 | $27.95 | $28.10 | $28.10 | 133,398 |
| 2018-05-11 | $30.05 | $30.15 | $28.80 | $29.10 | $29.10 | 187,284 |
| 2018-05-10 | $29.30 | $30.73 | $29.05 | $30.03 | $30.03 | 169,322 |
| 2018-05-09 | $26.35 | $29.40 | $25.00 | $29.15 | $29.15 | 231,063 |
| 2018-05-08 | $29.90 | $30.20 | $29.68 | $30.00 | $30.00 | 213,713 |
| 2018-05-07 | $30.05 | $30.15 | $29.10 | $30.05 | $30.05 | 265,889 |
| 2018-05-04 | $28.40 | $30.00 | $28.35 | $29.95 | $29.95 | 343,001 |
| 2018-05-03 | $28.40 | $28.95 | $28.25 | $28.40 | $28.40 | 184,499 |
| 2018-05-02 | $28.90 | $29.10 | $28.25 | $28.50 | $28.50 | 183,435 |
| 2018-05-01 | $28.55 | $29.20 | $28.10 | $29.05 | $29.05 | 232,475 |
| 2018-04-30 | $27.70 | $28.75 | $27.55 | $28.60 | $28.60 | 239,607 |
| 2018-04-27 | $27.35 | $27.55 | $27.15 | $27.50 | $27.50 | 118,373 |
| 2018-04-26 | $26.95 | $27.43 | $26.95 | $27.25 | $27.25 | 123,127 |
| 2018-04-25 | $26.75 | $26.95 | $26.65 | $26.85 | $26.85 | 87,692 |
| 2018-04-24 | $27.25 | $27.90 | $26.60 | $26.80 | $26.80 | 139,733 |
| 2018-04-23 | $27.80 | $28.25 | $26.80 | $27.10 | $27.10 | 180,137 |
| 2018-04-20 | $27.25 | $27.80 | $27.15 | $27.70 | $27.70 | 133,160 |
| 2018-04-19 | $27.20 | $27.55 | $27.10 | $27.30 | $27.30 | 91,306 |
| 2018-04-18 | $27.65 | $28.00 | $27.10 | $27.25 | $27.25 | 276,891 |
| 2018-04-17 | $27.60 | $27.85 | $27.35 | $27.65 | $27.65 | 89,541 |
| 2018-04-16 | $27.05 | $27.75 | $27.00 | $27.50 | $27.50 | 87,687 |
| 2018-04-13 | $26.70 | $27.35 | $26.60 | $26.95 | $26.95 | 92,753 |
| 2018-04-12 | $26.85 | $26.95 | $26.50 | $26.65 | $26.65 | 75,859 |
| 2018-04-11 | $27.05 | $27.35 | $26.65 | $26.70 | $26.70 | 69,879 |
| 2018-04-10 | $26.90 | $27.25 | $26.70 | $27.15 | $27.15 | 66,984 |
| 2018-04-09 | $26.75 | $26.90 | $26.25 | $26.70 | $26.70 | 102,225 |
| 2018-04-06 | $26.75 | $27.20 | $26.30 | $26.60 | $26.60 | 68,609 |
| 2018-04-05 | $26.80 | $27.00 | $26.55 | $26.90 | $26.90 | 74,993 |
| 2018-04-04 | $26.40 | $26.80 | $26.30 | $26.60 | $26.60 | 96,559 |
| 2018-04-03 | $26.05 | $27.20 | $26.05 | $26.70 | $26.70 | 165,568 |
| 2018-04-02 | $26.15 | $26.35 | $25.60 | $25.95 | $25.95 | 128,212 |
| 2018-03-29 | $25.70 | $26.35 | $25.70 | $26.20 | $26.20 | 130,148 |
| 2018-03-28 | $25.30 | $25.85 | $25.10 | $25.65 | $25.65 | 112,349 |
| 2018-03-27 | $25.65 | $26.00 | $25.30 | $25.35 | $25.35 | 124,745 |
| 2018-03-26 | $25.20 | $25.60 | $25.05 | $25.55 | $25.55 | 89,337 |
| 2018-03-23 | $24.80 | $25.55 | $24.45 | $24.85 | $24.85 | 176,500 |
| 2018-03-22 | $25.35 | $25.53 | $24.66 | $24.70 | $24.70 | 328,590 |
| 2018-03-21 | $25.75 | $26.15 | $25.65 | $25.70 | $25.70 | 131,176 |
| 2018-03-20 | $25.85 | $26.15 | $25.60 | $25.80 | $25.80 | 110,590 |
| 2018-03-19 | $25.85 | $26.65 | $25.50 | $25.80 | $25.80 | 148,509 |
| 2018-03-16 | $25.75 | $26.45 | $25.75 | $25.85 | $25.85 | 212,943 |
| 2018-03-15 | $25.95 | $26.35 | $25.50 | $25.70 | $25.70 | 156,699 |
| 2018-03-14 | $26.20 | $26.45 | $26.00 | $26.05 | $26.05 | 110,665 |
| 2018-03-13 | $26.10 | $26.50 | $25.81 | $26.10 | $26.10 | 126,200 |
| 2018-03-12 | $25.95 | $26.53 | $25.85 | $26.10 | $26.10 | 164,959 |
| 2018-03-09 | $26.40 | $26.60 | $25.30 | $26.00 | $26.00 | 350,619 |
| 2018-03-08 | $27.45 | $27.63 | $26.80 | $26.90 | $26.90 | 158,360 |
| 2018-03-07 | $27.85 | $28.05 | $27.30 | $27.40 | $27.40 | 203,160 |
| 2018-03-06 | $28.20 | $28.30 | $27.70 | $27.95 | $27.95 | 163,443 |
| 2018-03-05 | $27.65 | $28.50 | $27.18 | $28.15 | $28.15 | 137,970 |
| 2018-03-02 | $26.95 | $28.00 | $26.75 | $27.85 | $27.85 | 197,586 |
| 2018-03-01 | $26.90 | $27.60 | $26.38 | $27.20 | $27.20 | 192,094 |
| 2018-02-28 | $26.90 | $27.60 | $26.90 | $27.00 | $27.00 | 224,417 |
| 2018-02-27 | $27.25 | $27.55 | $26.70 | $26.70 | $26.70 | 141,057 |
| 2018-02-26 | $27.25 | $27.50 | $26.75 | $27.20 | $27.20 | 106,661 |
| 2018-02-23 | $26.60 | $27.55 | $26.45 | $27.15 | $27.15 | 301,234 |
| 2018-02-22 | $26.25 | $26.65 | $26.15 | $26.38 | $26.38 | 54,021 |
| 2018-02-21 | $25.70 | $26.55 | $25.50 | $26.15 | $26.15 | 93,899 |
| 2018-02-20 | $26.05 | $26.25 | $25.45 | $25.75 | $25.75 | 109,582 |
| 2018-02-16 | $26.25 | $26.70 | $25.75 | $26.15 | $26.15 | 65,373 |
| 2018-02-15 | $25.65 | $26.40 | $25.60 | $26.35 | $26.35 | 112,166 |
| 2018-02-14 | $24.95 | $25.60 | $24.85 | $25.50 | $25.50 | 123,174 |
| 2018-02-13 | $25.10 | $25.25 | $24.95 | $25.10 | $25.10 | 79,298 |
| 2018-02-12 | $25.45 | $25.65 | $24.80 | $25.20 | $25.20 | 133,308 |
| 2018-02-09 | $25.30 | $25.55 | $24.70 | $25.35 | $25.35 | 156,445 |
| 2018-02-08 | $25.80 | $25.80 | $25.10 | $25.20 | $25.20 | 97,413 |
| 2018-02-07 | $25.60 | $26.15 | $25.43 | $25.80 | $25.80 | 110,681 |
| 2018-02-06 | $25.30 | $26.10 | $24.96 | $25.70 | $25.70 | 128,747 |
| 2018-02-05 | $25.65 | $26.65 | $25.65 | $25.70 | $25.70 | 105,010 |
| 2018-02-02 | $26.50 | $26.65 | $25.65 | $25.85 | $25.85 | 138,136 |
| 2018-02-01 | $26.45 | $26.60 | $26.00 | $26.60 | $26.60 | 120,796 |
| 2018-01-31 | $26.65 | $26.85 | $26.30 | $26.50 | $26.50 | 86,031 |
| 2018-01-30 | $27.05 | $27.25 | $26.35 | $26.55 | $26.55 | 98,079 |
| 2018-01-29 | $27.05 | $27.30 | $26.85 | $27.05 | $27.05 | 113,950 |
| 2018-01-26 | $27.55 | $27.55 | $26.50 | $27.05 | $27.05 | 76,701 |
| 2018-01-25 | $27.40 | $27.55 | $26.65 | $27.55 | $27.55 | 89,456 |
| 2018-01-24 | $26.60 | $27.70 | $26.55 | $27.25 | $27.25 | 184,559 |
| 2018-01-23 | $26.55 | $26.60 | $26.18 | $26.45 | $26.45 | 115,467 |
| 2018-01-22 | $26.55 | $26.80 | $26.10 | $26.65 | $26.65 | 160,530 |
| 2018-01-19 | $26.25 | $26.95 | $26.25 | $26.70 | $26.70 | 171,982 |
| 2018-01-18 | $26.70 | $26.80 | $26.11 | $26.30 | $26.30 | 117,550 |
| 2018-01-17 | $26.80 | $26.95 | $26.11 | $26.70 | $26.70 | 174,024 |
| 2018-01-16 | $27.95 | $28.00 | $26.48 | $26.70 | $26.70 | 138,992 |
| 2018-01-12 | $28.00 | $28.75 | $27.45 | $27.95 | $27.95 | 220,548 |
| 2018-01-11 | $28.90 | $28.90 | $27.90 | $28.05 | $28.05 | 154,550 |
| 2018-01-10 | $28.80 | $29.15 | $28.25 | $28.90 | $28.90 | 172,185 |
| 2018-01-09 | $29.05 | $29.05 | $28.50 | $28.70 | $28.70 | 199,184 |
| 2018-01-08 | $28.75 | $29.00 | $28.30 | $28.95 | $28.95 | 271,648 |
| 2018-01-05 | $28.90 | $28.95 | $28.60 | $28.75 | $28.75 | 144,056 |
| 2018-01-04 | $28.45 | $29.10 | $28.35 | $28.80 | $28.80 | 346,808 |
| 2018-01-03 | $27.45 | $28.30 | $27.45 | $28.25 | $28.25 | 106,172 |
| 2018-01-02 | $28.10 | $28.40 | $27.25 | $27.35 | $27.35 | 189,130 |
| 2017-12-29 | $28.25 | $28.50 | $28.00 | $28.05 | $28.05 | 166,648 |
| 2017-12-28 | $28.20 | $28.25 | $27.90 | $28.15 | $28.15 | 69,384 |
| 2017-12-27 | $27.90 | $28.35 | $27.90 | $28.20 | $28.20 | 133,640 |
| 2017-12-26 | $27.60 | $28.00 | $27.60 | $27.95 | $27.95 | 115,160 |
| 2017-12-22 | $27.30 | $27.75 | $27.10 | $27.65 | $27.65 | 254,128 |
| 2017-12-21 | $26.90 | $27.55 | $26.80 | $27.25 | $27.25 | 166,485 |
| 2017-12-20 | $26.45 | $27.03 | $26.30 | $26.85 | $26.85 | 168,395 |
| 2017-12-19 | $25.45 | $26.75 | $25.45 | $26.40 | $26.40 | 210,344 |
| 2017-12-18 | $26.40 | $26.50 | $25.15 | $25.30 | $25.30 | 125,991 |
| 2017-12-15 | $25.45 | $26.20 | $24.51 | $26.15 | $26.15 | 263,614 |
| 2017-12-14 | $26.20 | $26.35 | $25.30 | $25.40 | $25.40 | 123,787 |
| 2017-12-13 | $25.50 | $26.30 | $25.33 | $26.15 | $26.15 | 167,433 |
| 2017-12-12 | $25.30 | $25.85 | $25.15 | $25.60 | $25.60 | 95,414 |
| 2017-12-11 | $24.85 | $25.35 | $24.70 | $25.25 | $25.25 | 134,246 |
| 2017-12-08 | $25.10 | $25.25 | $24.55 | $24.90 | $24.90 | 119,401 |
| 2017-12-07 | $24.70 | $25.35 | $24.70 | $24.95 | $24.95 | 89,998 |
| 2017-12-06 | $25.00 | $25.50 | $24.73 | $24.80 | $24.80 | 81,857 |
| 2017-12-05 | $26.15 | $26.29 | $24.98 | $25.05 | $25.05 | 155,025 |
| 2017-12-04 | $24.80 | $26.30 | $24.55 | $26.00 | $26.00 | 279,250 |
| 2017-12-01 | $24.90 | $24.90 | $23.90 | $24.48 | $24.48 | 106,478 |
| 2017-11-30 | $25.35 | $25.49 | $24.05 | $24.90 | $24.90 | 199,603 |
| 2017-11-29 | $24.25 | $25.40 | $24.15 | $25.10 | $25.10 | 165,527 |
| 2017-11-28 | $23.10 | $24.23 | $22.80 | $24.15 | $24.15 | 159,631 |
| 2017-11-27 | $23.10 | $23.15 | $22.65 | $23.00 | $23.00 | 85,792 |
| 2017-11-24 | $23.45 | $23.45 | $22.80 | $23.05 | $23.05 | 73,744 |
| 2017-11-22 | $24.05 | $24.05 | $23.40 | $23.45 | $23.45 | 132,785 |
| 2017-11-21 | $24.00 | $24.20 | $23.65 | $24.10 | $24.10 | 131,605 |
| 2017-11-20 | $23.70 | $23.80 | $23.00 | $23.75 | $23.75 | 152,792 |
| 2017-11-17 | $23.45 | $23.85 | $23.45 | $23.65 | $23.65 | 69,621 |
| 2017-11-16 | $23.65 | $23.90 | $23.50 | $23.55 | $23.55 | 93,261 |
| 2017-11-15 | $23.50 | $23.60 | $22.56 | $23.50 | $23.50 | 116,550 |
| 2017-11-14 | $23.15 | $24.25 | $23.05 | $23.70 | $23.70 | 209,621 |
| 2017-11-13 | $22.55 | $23.20 | $22.45 | $23.10 | $23.10 | 130,452 |
| 2017-11-10 | $21.80 | $22.80 | $21.80 | $22.75 | $22.75 | 205,131 |
| 2017-11-09 | $21.80 | $22.40 | $21.80 | $21.85 | $21.85 | 196,466 |
| 2017-11-08 | $21.65 | $22.40 | $21.65 | $22.05 | $22.05 | 200,789 |
| 2017-11-07 | $22.60 | $22.80 | $21.10 | $21.75 | $21.75 | 265,626 |
| 2017-11-06 | $22.30 | $22.90 | $22.20 | $22.65 | $22.65 | 166,590 |
| 2017-11-03 | $21.15 | $23.15 | $20.85 | $22.40 | $22.40 | 572,899 |
| 2017-11-02 | $21.75 | $22.20 | $20.85 | $21.15 | $21.15 | 300,217 |
| 2017-11-01 | $22.55 | $22.65 | $21.50 | $21.75 | $21.75 | 147,332 |
| 2017-10-31 | $22.55 | $22.78 | $22.20 | $22.50 | $22.50 | 261,411 |
| 2017-10-30 | $22.55 | $22.65 | $21.85 | $22.60 | $22.60 | 204,601 |
| 2017-10-27 | $22.15 | $22.75 | $21.90 | $22.65 | $22.65 | 243,386 |
| 2017-10-26 | $22.05 | $23.00 | $21.95 | $22.05 | $22.05 | 197,038 |
| 2017-10-25 | $22.75 | $22.75 | $21.80 | $21.90 | $21.90 | 227,252 |
| 2017-10-24 | $22.65 | $23.00 | $22.55 | $22.80 | $22.80 | 148,296 |
| 2017-10-23 | $22.50 | $22.85 | $22.30 | $22.60 | $22.60 | 170,796 |
| 2017-10-20 | $22.40 | $22.60 | $22.20 | $22.40 | $22.40 | 201,369 |
| 2017-10-19 | $21.95 | $22.25 | $21.73 | $22.20 | $22.20 | 185,438 |
| 2017-10-18 | $21.45 | $22.05 | $21.25 | $21.95 | $21.95 | 158,019 |
| 2017-10-17 | $20.70 | $21.50 | $20.70 | $21.40 | $21.40 | 173,046 |
| 2017-10-16 | $20.80 | $21.15 | $20.60 | $20.75 | $20.75 | 110,729 |
| 2017-10-13 | $20.95 | $20.95 | $19.85 | $20.70 | $20.70 | 387,213 |
| 2017-10-12 | $21.10 | $21.20 | $20.73 | $21.00 | $21.00 | 326,775 |
| 2017-10-11 | $21.90 | $22.05 | $21.30 | $21.30 | $21.30 | 110,391 |
| 2017-10-10 | $21.80 | $22.20 | $21.70 | $21.85 | $21.85 | 226,366 |
| 2017-10-09 | $22.20 | $22.45 | $21.58 | $21.80 | $21.80 | 299,750 |
| 2017-10-06 | $21.75 | $22.15 | $21.65 | $22.10 | $22.10 | 159,149 |
| 2017-10-05 | $21.75 | $22.13 | $21.65 | $21.85 | $21.85 | 150,147 |
| 2017-10-04 | $21.70 | $22.00 | $21.55 | $21.65 | $21.65 | 272,569 |
| 2017-10-03 | $21.15 | $21.80 | $20.90 | $21.75 | $21.75 | 286,275 |
| 2017-10-02 | $21.05 | $21.35 | $20.95 | $21.20 | $21.20 | 159,743 |
| 2017-09-29 | $20.95 | $21.15 | $20.85 | $21.05 | $21.05 | 139,519 |
| 2017-09-28 | $20.65 | $21.15 | $20.55 | $20.90 | $20.90 | 177,002 |
| 2017-09-27 | $20.45 | $20.85 | $19.90 | $20.70 | $20.70 | 284,520 |
| 2017-09-26 | $20.40 | $20.75 | $20.18 | $20.35 | $20.35 | 217,384 |
| 2017-09-25 | $20.10 | $20.45 | $19.95 | $20.40 | $20.40 | 181,451 |
| 2017-09-22 | $20.10 | $20.40 | $19.83 | $20.15 | $20.15 | 240,435 |
| 2017-09-21 | $19.85 | $20.08 | $19.55 | $20.05 | $20.05 | 216,442 |
| 2017-09-20 | $19.15 | $19.93 | $19.10 | $19.80 | $19.80 | 243,954 |
| 2017-09-19 | $19.35 | $19.35 | $19.03 | $19.10 | $19.10 | 132,137 |
| 2017-09-18 | $19.70 | $20.00 | $19.23 | $19.25 | $19.25 | 252,819 |
| 2017-09-15 | $19.05 | $19.90 | $19.05 | $19.75 | $19.75 | 478,679 |
| 2017-09-14 | $19.20 | $19.25 | $18.80 | $19.10 | $19.10 | 253,539 |
| 2017-09-13 | $18.45 | $19.35 | $18.45 | $19.35 | $19.35 | 403,639 |
| 2017-09-12 | $18.30 | $18.52 | $18.13 | $18.45 | $18.45 | 204,569 |
| 2017-09-11 | $18.10 | $18.30 | $18.10 | $18.25 | $18.25 | 288,150 |
| 2017-09-08 | $18.20 | $18.40 | $18.00 | $18.05 | $18.05 | 230,729 |
| 2017-09-07 | $18.45 | $18.65 | $18.15 | $18.20 | $18.20 | 153,160 |
| 2017-09-06 | $18.60 | $18.65 | $18.13 | $18.45 | $18.45 | 224,576 |
| 2017-09-05 | $18.95 | $19.25 | $18.33 | $18.55 | $18.55 | 316,483 |
| 2017-09-01 | $18.75 | $19.10 | $18.60 | $18.90 | $18.90 | 280,279 |
| 2017-08-31 | $19.40 | $19.50 | $18.60 | $18.80 | $18.80 | 207,507 |
| 2017-08-30 | $18.95 | $19.43 | $18.85 | $19.30 | $19.30 | 269,659 |
| 2017-08-29 | $19.75 | $19.80 | $18.75 | $19.05 | $19.05 | 242,958 |
| 2017-08-28 | $20.05 | $20.15 | $19.60 | $19.80 | $19.80 | 298,248 |
| 2017-08-25 | $20.10 | $20.15 | $19.63 | $20.05 | $20.05 | 235,566 |
| 2017-08-24 | $20.10 | $20.40 | $20.00 | $20.05 | $20.05 | 157,059 |
| 2017-08-23 | $20.25 | $20.30 | $20.05 | $20.10 | $20.10 | 100,483 |
| 2017-08-22 | $20.27 | $20.40 | $20.01 | $20.35 | $20.35 | 160,040 |
| 2017-08-21 | $20.15 | $20.20 | $20.05 | $20.15 | $20.15 | 154,091 |
| 2017-08-18 | $20.45 | $20.45 | $20.12 | $20.20 | $20.20 | 155,200 |
| 2017-08-17 | $20.60 | $21.00 | $20.55 | $20.60 | $20.60 | 146,214 |
| 2017-08-16 | $20.45 | $20.75 | $20.38 | $20.60 | $20.60 | 140,994 |
| 2017-08-15 | $20.80 | $20.85 | $20.35 | $20.40 | $20.40 | 151,490 |
| 2017-08-14 | $20.55 | $21.01 | $20.50 | $20.80 | $20.80 | 310,976 |
| 2017-08-11 | $20.50 | $20.60 | $20.23 | $20.45 | $20.45 | 333,608 |
| 2017-08-10 | $20.55 | $20.60 | $20.20 | $20.45 | $20.45 | 267,732 |
| 2017-08-09 | $20.70 | $21.15 | $20.20 | $20.60 | $20.60 | 451,319 |
| 2017-08-08 | $21.05 | $21.80 | $20.70 | $20.80 | $20.80 | 305,073 |
| 2017-08-07 | $20.85 | $21.30 | $20.75 | $21.05 | $21.05 | 339,846 |
| 2017-08-04 | $20.70 | $22.20 | $20.26 | $20.85 | $20.85 | 593,174 |
| 2017-08-03 | $22.70 | $22.90 | $22.20 | $22.35 | $22.35 | 254,157 |
| 2017-08-02 | $23.20 | $23.20 | $22.40 | $22.60 | $22.60 | 240,604 |
| 2017-08-01 | $23.65 | $23.65 | $22.75 | $23.15 | $23.15 | 200,127 |
| 2017-07-31 | $23.08 | $23.65 | $23.08 | $23.55 | $23.55 | 140,849 |
| 2017-07-28 | $23.65 | $23.65 | $22.95 | $23.20 | $23.20 | 145,881 |
| 2017-07-27 | $23.85 | $23.90 | $23.24 | $23.85 | $23.85 | 177,654 |
| 2017-07-26 | $24.50 | $24.60 | $23.85 | $23.90 | $23.90 | 161,026 |
| 2017-07-25 | $24.15 | $24.70 | $23.95 | $24.50 | $24.50 | 190,802 |
| 2017-07-24 | $24.00 | $24.10 | $23.60 | $23.90 | $23.90 | 112,002 |
| 2017-07-21 | $24.50 | $24.50 | $23.75 | $23.90 | $23.90 | 159,901 |
| 2017-07-20 | $24.35 | $24.53 | $24.20 | $24.35 | $24.35 | 92,075 |
| 2017-07-19 | $24.50 | $24.85 | $24.25 | $24.35 | $24.35 | 150,975 |
| 2017-07-18 | $25.05 | $25.23 | $24.30 | $24.55 | $24.55 | 180,110 |
| 2017-07-17 | $24.25 | $25.70 | $24.05 | $25.00 | $25.00 | 328,490 |
| 2017-07-14 | $23.60 | $23.75 | $23.35 | $23.40 | $23.40 | 107,299 |
| 2017-07-13 | $23.65 | $23.65 | $23.20 | $23.65 | $23.65 | 95,826 |
| 2017-07-12 | $23.60 | $23.95 | $23.35 | $23.55 | $23.55 | 86,841 |
| 2017-07-11 | $23.30 | $23.55 | $23.25 | $23.40 | $23.40 | 107,312 |
| 2017-07-10 | $23.40 | $23.55 | $23.20 | $23.25 | $23.25 | 109,446 |
| 2017-07-07 | $23.40 | $23.45 | $23.10 | $23.35 | $23.35 | 89,767 |
| 2017-07-06 | $23.25 | $23.60 | $23.10 | $23.25 | $23.25 | 273,536 |
| 2017-07-05 | $23.70 | $23.70 | $22.80 | $23.35 | $23.35 | 256,935 |
| 2017-07-03 | $23.50 | $23.70 | $23.33 | $23.60 | $23.60 | 88,098 |
| 2017-06-30 | $23.55 | $23.65 | $23.23 | $23.40 | $23.40 | 211,334 |
| 2017-06-29 | $23.20 | $23.68 | $23.05 | $23.45 | $23.45 | 236,123 |
| 2017-06-28 | $22.85 | $23.40 | $22.85 | $23.15 | $23.15 | 221,239 |
| 2017-06-27 | $22.65 | $23.10 | $22.40 | $22.80 | $22.80 | 180,552 |
| 2017-06-26 | $22.25 | $22.55 | $22.05 | $22.55 | $22.55 | 156,519 |
| 2017-06-23 | $21.70 | $22.35 | $21.59 | $22.15 | $22.15 | 273,091 |
| 2017-06-22 | $21.90 | $22.05 | $21.65 | $21.75 | $21.75 | 248,248 |
| 2017-06-21 | $21.90 | $22.85 | $21.75 | $21.90 | $21.90 | 543,650 |
| 2017-06-20 | $24.05 | $24.10 | $23.41 | $23.70 | $23.70 | 170,654 |
| 2017-06-19 | $24.50 | $25.05 | $24.05 | $24.05 | $24.05 | 152,847 |
| 2017-06-16 | $24.35 | $24.50 | $24.10 | $24.50 | $24.50 | 377,274 |
| 2017-06-15 | $25.45 | $25.55 | $24.45 | $24.50 | $24.50 | 188,166 |
| 2017-06-14 | $26.25 | $26.40 | $25.63 | $25.65 | $25.65 | 204,320 |
| 2017-06-13 | $26.65 | $26.75 | $26.15 | $26.25 | $26.25 | 178,667 |
| 2017-06-12 | $26.80 | $27.05 | $26.45 | $26.75 | $26.75 | 185,731 |
| 2017-06-09 | $26.95 | $26.95 | $26.45 | $26.85 | $26.85 | 190,249 |
| 2017-06-08 | $26.80 | $27.28 | $26.80 | $26.95 | $26.95 | 113,533 |
| 2017-06-07 | $27.00 | $27.30 | $26.80 | $26.95 | $26.95 | 137,390 |
| 2017-06-06 | $26.75 | $27.00 | $26.65 | $26.90 | $26.90 | 172,727 |
| 2017-06-05 | $27.35 | $27.35 | $26.82 | $27.00 | $27.00 | 85,138 |
| 2017-06-02 | $27.30 | $27.90 | $27.00 | $27.45 | $27.45 | 100,474 |
| 2017-06-01 | $27.05 | $27.70 | $26.90 | $27.20 | $27.20 | 108,002 |
| 2017-05-31 | $26.85 | $27.05 | $26.63 | $26.90 | $26.90 | 82,132 |
| 2017-05-30 | $27.20 | $27.20 | $26.70 | $26.85 | $26.85 | 112,262 |
| 2017-05-26 | $27.60 | $27.80 | $27.15 | $27.15 | $27.15 | 145,856 |
| 2017-05-25 | $27.80 | $28.05 | $27.55 | $27.75 | $27.75 | 95,451 |
| 2017-05-24 | $28.05 | $28.35 | $27.75 | $27.80 | $27.80 | 215,918 |
| 2017-05-23 | $28.55 | $28.55 | $28.05 | $28.05 | $28.05 | 113,225 |
| 2017-05-22 | $28.55 | $28.60 | $28.25 | $28.50 | $28.50 | 71,118 |
| 2017-05-19 | $28.45 | $28.75 | $28.05 | $28.55 | $28.55 | 373,824 |
| 2017-05-18 | $29.05 | $29.85 | $29.05 | $29.45 | $29.45 | 158,551 |
| 2017-05-17 | $28.95 | $29.25 | $28.85 | $29.00 | $29.00 | 139,374 |
| 2017-05-16 | $29.45 | $29.45 | $29.03 | $29.10 | $29.10 | 119,184 |
| 2017-05-15 | $29.90 | $30.20 | $29.00 | $29.35 | $29.35 | 161,489 |
| 2017-05-12 | $30.90 | $30.90 | $29.95 | $29.95 | $29.95 | 125,272 |
| 2017-05-11 | $30.50 | $31.05 | $30.15 | $30.90 | $30.90 | 143,811 |
| 2017-05-10 | $30.65 | $31.00 | $30.65 | $30.65 | $30.65 | 116,344 |
| 2017-05-09 | $30.45 | $31.00 | $30.45 | $30.80 | $30.80 | 176,598 |
| 2017-05-08 | $30.00 | $30.65 | $30.00 | $30.48 | $30.48 | 107,995 |
| 2017-05-05 | $27.40 | $30.30 | $27.40 | $30.05 | $30.05 | 610,398 |
| 2017-05-04 | $31.35 | $31.65 | $30.80 | $31.05 | $31.05 | 289,334 |
| 2017-05-03 | $31.45 | $31.70 | $30.90 | $31.25 | $31.25 | 260,042 |
| 2017-05-02 | $30.80 | $32.10 | $30.80 | $31.60 | $31.60 | 323,898 |
| 2017-05-01 | $29.90 | $31.00 | $29.75 | $30.70 | $30.70 | 289,273 |
| 2017-04-28 | $29.15 | $29.93 | $29.03 | $29.80 | $29.80 | 394,851 |
| 2017-04-27 | $28.95 | $29.20 | $28.48 | $29.05 | $29.05 | 139,618 |
| 2017-04-26 | $28.50 | $29.05 | $28.50 | $28.90 | $28.90 | 173,085 |
| 2017-04-25 | $29.00 | $29.55 | $28.50 | $28.55 | $28.55 | 270,187 |
| 2017-04-24 | $28.75 | $29.10 | $28.48 | $29.00 | $29.00 | 350,719 |
| 2017-04-21 | $28.50 | $28.60 | $28.35 | $28.45 | $28.45 | 130,521 |
| 2017-04-20 | $28.05 | $28.50 | $27.95 | $28.50 | $28.50 | 125,513 |
| 2017-04-19 | $27.90 | $28.20 | $27.85 | $28.00 | $28.00 | 128,014 |
| 2017-04-18 | $28.10 | $28.32 | $27.65 | $27.75 | $27.75 | 141,383 |
| 2017-04-17 | $28.35 | $28.50 | $28.05 | $28.25 | $28.25 | 100,812 |
| 2017-04-13 | $28.30 | $28.69 | $28.30 | $28.35 | $28.35 | 104,023 |
| 2017-04-12 | $28.60 | $28.75 | $28.30 | $28.45 | $28.45 | 114,039 |
| 2017-04-11 | $28.90 | $29.15 | $28.65 | $28.70 | $28.70 | 73,911 |
| 2017-04-10 | $28.75 | $29.15 | $28.60 | $28.90 | $28.90 | 142,869 |
| 2017-04-07 | $28.90 | $29.10 | $28.50 | $28.70 | $28.70 | 165,711 |
| 2017-04-06 | $29.20 | $29.20 | $28.65 | $29.00 | $29.00 | 139,814 |
| 2017-04-05 | $29.25 | $29.65 | $28.70 | $29.30 | $29.30 | 122,115 |
| 2017-04-04 | $29.40 | $29.70 | $28.90 | $29.05 | $29.05 | 99,440 |
| 2017-04-03 | $29.90 | $29.95 | $29.18 | $29.55 | $29.55 | 183,962 |
| 2017-03-31 | $29.80 | $30.05 | $29.65 | $29.80 | $29.80 | 98,940 |
| 2017-03-30 | $29.85 | $30.10 | $29.70 | $29.80 | $29.80 | 106,634 |
| 2017-03-29 | $29.30 | $29.95 | $29.20 | $29.75 | $29.75 | 121,819 |
| 2017-03-28 | $28.45 | $29.40 | $28.40 | $29.40 | $29.40 | 102,306 |
| 2017-03-27 | $28.50 | $28.97 | $28.45 | $28.60 | $28.60 | 102,767 |
| 2017-03-24 | $28.60 | $28.90 | $28.50 | $28.80 | $28.80 | 99,295 |
| 2017-03-23 | $28.40 | $28.80 | $28.40 | $28.60 | $28.60 | 74,002 |
| 2017-03-22 | $27.80 | $28.30 | $27.65 | $28.25 | $28.25 | 83,473 |
| 2017-03-21 | $28.15 | $28.30 | $27.80 | $27.80 | $27.80 | 75,280 |
| 2017-03-20 | $28.50 | $28.50 | $28.00 | $28.05 | $28.05 | 90,811 |
| 2017-03-17 | $28.30 | $28.60 | $28.15 | $28.50 | $28.50 | 189,252 |
| 2017-03-16 | $28.40 | $28.70 | $28.10 | $28.45 | $28.45 | 231,808 |
| 2017-03-15 | $27.70 | $28.40 | $27.65 | $28.30 | $28.30 | 121,385 |
| 2017-03-14 | $27.80 | $28.10 | $27.60 | $27.70 | $27.70 | 124,210 |
| 2017-03-13 | $28.05 | $28.20 | $27.75 | $28.00 | $28.00 | 107,342 |
| 2017-03-10 | $27.60 | $28.43 | $27.60 | $28.15 | $28.15 | 137,177 |
| 2017-03-09 | $27.30 | $27.80 | $27.30 | $27.50 | $27.50 | 168,586 |
| 2017-03-08 | $27.45 | $27.60 | $27.15 | $27.35 | $27.35 | 84,980 |
| 2017-03-07 | $27.20 | $27.50 | $27.00 | $27.35 | $27.35 | 125,558 |
| 2017-03-06 | $27.80 | $27.85 | $26.60 | $27.20 | $27.20 | 273,551 |
| 2017-03-03 | $28.40 | $28.48 | $27.70 | $27.80 | $27.80 | 102,531 |
| 2017-03-02 | $29.10 | $29.10 | $28.15 | $28.25 | $28.25 | 248,621 |
| 2017-03-01 | $27.00 | $29.35 | $26.60 | $29.20 | $29.20 | 537,102 |
| 2017-02-28 | $28.15 | $28.83 | $28.00 | $28.50 | $28.50 | 285,090 |
| 2017-02-27 | $28.15 | $28.40 | $27.65 | $28.25 | $28.25 | 362,179 |
| 2017-02-24 | $28.30 | $28.45 | $28.00 | $28.15 | $28.15 | 121,399 |
| 2017-02-23 | $28.55 | $28.95 | $28.30 | $28.45 | $28.45 | 157,825 |
| 2017-02-22 | $30.20 | $30.20 | $28.30 | $28.55 | $28.55 | 321,889 |
| 2017-02-21 | $30.25 | $30.50 | $29.84 | $30.25 | $30.25 | 132,677 |
| 2017-02-17 | $30.25 | $30.40 | $29.90 | $30.15 | $30.15 | 182,039 |
| 2017-02-16 | $30.20 | $30.45 | $30.05 | $30.25 | $30.25 | 76,955 |
| 2017-02-15 | $30.00 | $30.40 | $29.71 | $30.25 | $30.25 | 70,595 |
| 2017-02-14 | $30.80 | $30.85 | $29.75 | $30.15 | $30.15 | 119,358 |
| 2017-02-13 | $30.85 | $31.05 | $30.45 | $30.80 | $30.80 | 191,839 |
| 2017-02-10 | $30.45 | $30.85 | $30.45 | $30.70 | $30.70 | 103,347 |
| 2017-02-09 | $29.45 | $30.50 | $29.45 | $30.35 | $30.35 | 130,246 |
| 2017-02-08 | $29.55 | $29.80 | $29.25 | $29.45 | $29.45 | 159,479 |
| 2017-02-07 | $29.40 | $30.05 | $29.40 | $29.40 | $29.40 | 166,699 |
| 2017-02-06 | $28.75 | $29.35 | $28.68 | $29.30 | $29.30 | 159,980 |
| 2017-02-03 | $28.55 | $28.85 | $28.40 | $28.75 | $28.75 | 66,618 |
| 2017-02-02 | $28.80 | $29.20 | $28.40 | $28.50 | $28.50 | 158,159 |
| 2017-02-01 | $29.35 | $29.45 | $28.70 | $28.75 | $28.75 | 171,406 |
| 2017-01-31 | $29.50 | $29.70 | $29.30 | $29.40 | $29.40 | 147,254 |
| 2017-01-30 | $29.00 | $29.65 | $28.75 | $29.50 | $29.50 | 137,835 |
| 2017-01-27 | $29.15 | $29.30 | $28.70 | $29.10 | $29.10 | 87,372 |
| 2017-01-26 | $29.45 | $29.60 | $29.15 | $29.20 | $29.20 | 78,819 |
| 2017-01-25 | $29.00 | $29.45 | $28.95 | $29.40 | $29.40 | 186,772 |
| 2017-01-24 | $29.15 | $29.45 | $28.95 | $29.05 | $29.05 | 131,401 |
| 2017-01-23 | $29.45 | $29.60 | $28.80 | $29.15 | $29.15 | 118,241 |
| 2017-01-20 | $29.15 | $29.75 | $28.80 | $29.55 | $29.55 | 150,445 |
| 2017-01-19 | $29.10 | $29.40 | $28.75 | $29.20 | $29.20 | 106,413 |
| 2017-01-18 | $29.55 | $29.66 | $28.85 | $29.05 | $29.05 | 177,446 |
| 2017-01-17 | $29.70 | $30.05 | $29.35 | $29.50 | $29.50 | 114,875 |
| 2017-01-13 | $30.35 | $30.50 | $29.65 | $29.80 | $29.80 | 204,775 |
| 2017-01-12 | $30.90 | $30.90 | $30.00 | $30.35 | $30.35 | 227,447 |
| 2017-01-11 | $31.05 | $31.10 | $30.70 | $30.95 | $30.95 | 118,317 |
| 2017-01-10 | $31.15 | $31.70 | $31.10 | $31.15 | $31.15 | 129,322 |
| 2017-01-09 | $30.80 | $31.50 | $30.80 | $31.20 | $31.20 | 165,367 |
| 2017-01-06 | $32.55 | $32.55 | $31.23 | $31.30 | $31.30 | 120,642 |
| 2017-01-05 | $32.50 | $32.90 | $32.15 | $32.55 | $32.55 | 138,922 |
| 2017-01-04 | $31.75 | $32.70 | $31.75 | $32.60 | $32.60 | 194,992 |
| 2017-01-03 | $32.40 | $32.40 | $31.60 | $31.75 | $31.75 | 97,424 |
| 2016-12-30 | $32.30 | $32.55 | $32.00 | $32.45 | $32.45 | 177,460 |
| 2016-12-29 | $32.50 | $32.70 | $32.10 | $32.30 | $32.30 | 114,832 |
| 2016-12-28 | $33.00 | $33.35 | $32.45 | $32.55 | $32.55 | 68,907 |
| 2016-12-27 | $33.05 | $33.60 | $32.90 | $32.95 | $32.95 | 92,153 |
| 2016-12-23 | $32.85 | $33.25 | $32.70 | $32.95 | $32.95 | 85,589 |
| 2016-12-22 | $33.25 | $33.60 | $32.65 | $33.00 | $33.00 | 106,116 |
| 2016-12-21 | $33.25 | $33.70 | $33.05 | $33.25 | $33.25 | 73,922 |
| 2016-12-20 | $34.00 | $34.30 | $33.15 | $33.20 | $33.20 | 142,285 |
| 2016-12-19 | $34.15 | $34.55 | $33.80 | $33.90 | $33.90 | 47,260 |
| 2016-12-16 | $33.95 | $34.85 | $33.95 | $34.20 | $34.20 | 284,681 |
| 2016-12-15 | $34.35 | $34.35 | $33.70 | $33.85 | $33.85 | 110,726 |
| 2016-12-14 | $34.20 | $34.45 | $33.16 | $34.35 | $34.35 | 141,366 |
| 2016-12-13 | $35.00 | $35.30 | $34.10 | $34.35 | $34.35 | 121,080 |
| 2016-12-12 | $35.00 | $35.10 | $34.65 | $34.95 | $34.95 | 192,304 |
| 2016-12-09 | $34.35 | $34.95 | $34.25 | $34.95 | $34.95 | 122,937 |
| 2016-12-08 | $33.55 | $34.45 | $33.45 | $34.40 | $34.40 | 132,305 |
| 2016-12-07 | $33.35 | $33.85 | $33.30 | $33.60 | $33.60 | 175,286 |
| 2016-12-06 | $33.15 | $33.45 | $32.50 | $33.30 | $33.30 | 144,808 |
| 2016-12-05 | $32.55 | $33.25 | $32.55 | $33.20 | $33.20 | 157,763 |
| 2016-12-02 | $32.50 | $32.80 | $32.35 | $32.55 | $32.55 | 221,517 |
| 2016-12-01 | $31.35 | $32.65 | $31.35 | $32.60 | $32.60 | 260,270 |
| 2016-11-30 | $31.35 | $31.40 | $31.05 | $31.35 | $31.35 | 107,896 |
| 2016-11-29 | $30.95 | $31.40 | $30.75 | $31.30 | $31.30 | 222,549 |
| 2016-11-28 | $31.45 | $31.60 | $30.70 | $31.05 | $31.05 | 161,218 |
| 2016-11-25 | $31.40 | $31.60 | $31.30 | $31.50 | $31.50 | 52,702 |
| 2016-11-23 | $31.50 | $31.50 | $31.20 | $31.45 | $31.45 | 172,872 |
| 2016-11-22 | $31.80 | $31.95 | $31.30 | $31.50 | $31.50 | 105,473 |
| 2016-11-21 | $31.45 | $31.85 | $31.45 | $31.70 | $31.70 | 130,749 |
| 2016-11-18 | $31.60 | $31.60 | $31.25 | $31.45 | $31.45 | 167,910 |
| 2016-11-17 | $30.90 | $31.65 | $30.90 | $31.50 | $31.50 | 173,838 |
| 2016-11-16 | $31.15 | $31.23 | $30.50 | $30.90 | $30.90 | 117,139 |
| 2016-11-15 | $30.60 | $31.38 | $30.54 | $31.20 | $31.20 | 227,256 |
| 2016-11-14 | $30.70 | $31.35 | $30.50 | $31.00 | $31.00 | 172,803 |
| 2016-11-11 | $30.15 | $31.00 | $30.10 | $30.45 | $30.45 | 249,227 |
| 2016-11-10 | $29.20 | $30.05 | $29.10 | $30.00 | $30.00 | 223,153 |
| 2016-11-09 | $27.85 | $29.28 | $27.01 | $29.00 | $29.00 | 243,317 |
| 2016-11-08 | $28.25 | $28.55 | $28.15 | $28.25 | $28.25 | 137,687 |
| 2016-11-07 | $28.65 | $28.75 | $28.25 | $28.25 | $28.25 | 237,679 |
| 2016-11-04 | $28.10 | $28.50 | $28.10 | $28.25 | $28.25 | 212,576 |
| 2016-11-03 | $27.95 | $28.58 | $26.45 | $28.35 | $28.35 | 201,501 |
| 2016-11-02 | $28.35 | $28.80 | $27.65 | $28.00 | $28.00 | 300,779 |
| 2016-11-01 | $28.50 | $28.70 | $27.55 | $27.65 | $27.65 | 220,380 |
| 2016-10-31 | $27.70 | $28.50 | $27.35 | $28.40 | $28.40 | 202,176 |
| 2016-10-28 | $27.20 | $27.65 | $27.05 | $27.55 | $27.55 | 141,295 |
| 2016-10-27 | $27.05 | $27.70 | $26.90 | $27.20 | $27.20 | 130,630 |
| 2016-10-26 | $26.50 | $27.05 | $26.50 | $26.95 | $26.95 | 95,306 |
| 2016-10-25 | $27.25 | $27.46 | $26.60 | $26.70 | $26.70 | 120,219 |
| 2016-10-24 | $27.20 | $27.75 | $27.12 | $27.45 | $27.45 | 128,196 |
| 2016-10-21 | $27.20 | $27.30 | $27.03 | $27.14 | $27.14 | 126,754 |
| 2016-10-20 | $27.25 | $27.38 | $26.88 | $27.28 | $27.28 | 133,766 |
| 2016-10-19 | $26.37 | $27.33 | $26.37 | $27.27 | $27.27 | 167,477 |
| 2016-10-18 | $26.94 | $27.07 | $26.31 | $26.37 | $26.37 | 214,141 |
| 2016-10-17 | $26.66 | $26.82 | $26.34 | $26.64 | $26.64 | 155,949 |
| 2016-10-14 | $26.71 | $26.87 | $26.58 | $26.62 | $26.62 | 167,583 |
| 2016-10-13 | $26.85 | $26.89 | $26.27 | $26.66 | $26.66 | 169,704 |
| 2016-10-12 | $26.31 | $27.30 | $26.20 | $27.11 | $27.11 | 189,822 |
| 2016-10-11 | $26.66 | $26.66 | $25.87 | $26.24 | $26.24 | 503,665 |
| 2016-10-10 | $26.88 | $27.33 | $26.55 | $26.80 | $26.80 | 237,160 |
| 2016-10-07 | $27.23 | $27.23 | $26.63 | $26.81 | $26.81 | 217,274 |
| 2016-10-06 | $27.56 | $27.60 | $26.78 | $27.15 | $27.15 | 263,528 |
| 2016-10-05 | $27.41 | $27.83 | $27.27 | $27.72 | $27.72 | 258,186 |
| 2016-10-04 | $28.08 | $28.22 | $27.26 | $27.46 | $27.46 | 231,791 |
| 2016-10-03 | $27.88 | $27.97 | $27.53 | $27.95 | $27.95 | 196,560 |
| 2016-09-30 | $27.86 | $28.24 | $27.70 | $27.94 | $27.94 | 179,055 |
| 2016-09-29 | $28.42 | $28.42 | $27.64 | $27.86 | $27.86 | 271,786 |
| 2016-09-28 | $29.00 | $29.10 | $28.25 | $28.43 | $28.43 | 388,991 |
| 2016-09-27 | $29.04 | $29.31 | $28.80 | $29.04 | $29.04 | 207,445 |
| 2016-09-26 | $29.26 | $29.52 | $28.95 | $28.95 | $28.95 | 340,356 |
| 2016-09-23 | $29.06 | $29.72 | $28.96 | $29.49 | $29.49 | 254,808 |
| 2016-09-22 | $28.50 | $29.10 | $28.26 | $29.05 | $29.05 | 257,775 |
| 2016-09-21 | $28.56 | $28.64 | $28.00 | $28.42 | $28.42 | 134,326 |
| 2016-09-20 | $28.21 | $28.63 | $28.11 | $28.34 | $28.34 | 260,002 |
| 2016-09-19 | $28.11 | $28.42 | $27.78 | $28.26 | $28.26 | 176,580 |
| 2016-09-16 | $28.05 | $28.46 | $27.85 | $27.94 | $27.94 | 278,101 |
| 2016-09-15 | $28.34 | $28.34 | $27.80 | $28.04 | $28.04 | 145,751 |
| 2016-09-14 | $28.62 | $28.90 | $28.06 | $28.15 | $28.15 | 179,037 |
| 2016-09-13 | $28.91 | $30.63 | $28.48 | $28.72 | $28.72 | 177,593 |
| 2016-09-12 | $29.00 | $29.42 | $28.82 | $29.00 | $29.00 | 166,718 |
| 2016-09-09 | $29.90 | $30.34 | $29.00 | $29.02 | $29.02 | 332,460 |
| 2016-09-08 | $30.30 | $30.35 | $29.93 | $30.06 | $30.06 | 281,163 |
| 2016-09-07 | $30.24 | $30.38 | $30.05 | $30.37 | $30.37 | 124,646 |
| 2016-09-06 | $30.26 | $30.30 | $30.01 | $30.15 | $30.15 | 145,449 |
| 2016-09-02 | $29.99 | $30.38 | $29.93 | $30.15 | $30.15 | 146,277 |
| 2016-09-01 | $30.41 | $30.42 | $29.97 | $30.01 | $30.01 | 194,290 |
| 2016-08-31 | $30.31 | $30.58 | $30.09 | $30.28 | $30.28 | 162,827 |
| 2016-08-30 | $30.47 | $30.56 | $29.76 | $30.28 | $30.28 | 465,416 |
| 2016-08-29 | $30.92 | $31.10 | $30.44 | $30.53 | $30.53 | 177,811 |
| 2016-08-26 | $31.37 | $31.64 | $30.54 | $30.90 | $30.90 | 167,760 |
| 2016-08-25 | $31.00 | $31.52 | $31.00 | $31.26 | $31.26 | 200,693 |
| 2016-08-24 | $31.70 | $31.83 | $31.02 | $31.10 | $31.10 | 147,389 |
| 2016-08-23 | $31.75 | $31.81 | $31.40 | $31.70 | $31.70 | 105,868 |
| 2016-08-22 | $31.72 | $32.11 | $31.67 | $31.82 | $31.82 | 144,158 |
| 2016-08-19 | $32.32 | $32.69 | $31.55 | $31.88 | $31.88 | 297,237 |
| 2016-08-18 | $32.81 | $33.14 | $32.48 | $32.54 | $32.54 | 208,594 |
| 2016-08-17 | $33.33 | $33.48 | $32.70 | $32.85 | $32.85 | 303,685 |
| 2016-08-16 | $33.66 | $33.88 | $33.22 | $33.36 | $33.36 | 87,876 |
| 2016-08-15 | $33.37 | $33.85 | $33.37 | $33.70 | $33.70 | 99,962 |
| 2016-08-12 | $33.47 | $33.72 | $33.19 | $33.42 | $33.42 | 105,721 |
| 2016-08-11 | $33.66 | $33.99 | $33.41 | $33.58 | $33.58 | 95,254 |
| 2016-08-10 | $33.67 | $33.71 | $33.27 | $33.45 | $33.45 | 116,150 |
| 2016-08-09 | $33.34 | $33.87 | $33.34 | $33.61 | $33.61 | 195,993 |
| 2016-08-08 | $33.33 | $33.45 | $33.18 | $33.37 | $33.37 | 142,283 |
| 2016-08-05 | $33.28 | $33.76 | $32.36 | $33.36 | $33.36 | 312,365 |
| 2016-08-04 | $33.46 | $33.48 | $32.76 | $33.36 | $33.36 | 369,074 |
| 2016-08-03 | $32.50 | $34.61 | $30.72 | $33.59 | $33.59 | 741,339 |
| 2016-08-02 | $34.91 | $34.91 | $33.04 | $33.70 | $33.70 | 458,631 |
| 2016-08-01 | $33.79 | $35.20 | $33.57 | $35.15 | $35.15 | 257,678 |
| 2016-07-29 | $33.34 | $33.97 | $32.74 | $33.72 | $33.72 | 173,010 |
| 2016-07-28 | $32.73 | $33.50 | $32.62 | $33.46 | $33.46 | 161,093 |
| 2016-07-27 | $33.46 | $33.60 | $32.13 | $32.68 | $32.68 | 262,295 |
| 2016-07-26 | $35.71 | $36.03 | $32.48 | $33.45 | $33.45 | 884,167 |
| 2016-07-25 | $37.67 | $37.76 | $35.02 | $37.21 | $37.21 | 101,442 |
| 2016-07-22 | $36.68 | $37.78 | $36.48 | $37.70 | $37.70 | 136,822 |
| 2016-07-21 | $37.10 | $37.24 | $36.55 | $36.66 | $36.66 | 98,412 |
| 2016-07-20 | $36.54 | $37.24 | $36.54 | $37.02 | $37.02 | 125,766 |
| 2016-07-19 | $35.97 | $36.69 | $35.97 | $36.44 | $36.44 | 181,576 |
| 2016-07-18 | $35.93 | $36.23 | $35.75 | $35.99 | $35.99 | 137,504 |
| 2016-07-15 | $35.74 | $37.00 | $35.19 | $35.85 | $35.85 | 196,654 |
| 2016-07-14 | $35.63 | $35.93 | $35.25 | $35.63 | $35.63 | 136,090 |
| 2016-07-13 | $34.93 | $35.40 | $34.90 | $35.24 | $35.24 | 108,116 |
| 2016-07-12 | $34.91 | $35.19 | $34.53 | $34.95 | $34.95 | 80,714 |
| 2016-07-11 | $34.09 | $34.72 | $34.06 | $34.65 | $34.65 | 71,696 |
| 2016-07-08 | $33.85 | $34.31 | $33.48 | $34.12 | $34.12 | 104,534 |
| 2016-07-07 | $33.63 | $33.86 | $33.23 | $33.46 | $33.46 | 105,852 |
| 2016-07-06 | $34.29 | $34.50 | $33.56 | $33.69 | $33.69 | 150,552 |
| 2016-07-05 | $34.43 | $34.89 | $34.18 | $34.28 | $34.28 | 106,420 |
| 2016-07-01 | $34.71 | $35.02 | $34.19 | $34.49 | $34.49 | 77,207 |
| 2016-06-30 | $34.86 | $35.33 | $34.36 | $34.61 | $34.61 | 91,211 |
| 2016-06-29 | $34.65 | $34.97 | $34.48 | $34.91 | $34.91 | 83,291 |
| 2016-06-28 | $34.05 | $34.54 | $33.77 | $34.23 | $34.23 | 112,441 |
| 2016-06-27 | $34.75 | $34.81 | $33.68 | $33.72 | $33.72 | 223,419 |
| 2016-06-24 | $34.30 | $35.49 | $33.50 | $35.20 | $35.20 | 301,747 |
| 2016-06-23 | $35.66 | $35.82 | $35.46 | $35.58 | $35.58 | 120,846 |
| 2016-06-22 | $35.54 | $35.71 | $35.44 | $35.49 | $35.49 | 93,615 |
| 2016-06-21 | $35.60 | $35.77 | $35.56 | $35.62 | $35.62 | 102,673 |
| 2016-06-20 | $35.55 | $35.62 | $35.11 | $35.56 | $35.56 | 105,034 |
| 2016-06-17 | $34.78 | $35.40 | $34.28 | $35.21 | $35.21 | 223,969 |
| 2016-06-16 | $34.91 | $35.01 | $34.65 | $34.83 | $34.83 | 83,555 |
| 2016-06-15 | $35.42 | $35.73 | $35.05 | $35.05 | $35.05 | 167,077 |
| 2016-06-14 | $35.61 | $35.78 | $35.13 | $35.42 | $35.42 | 91,045 |
| 2016-06-13 | $35.26 | $35.94 | $35.18 | $35.66 | $35.66 | 228,638 |
| 2016-06-10 | $35.41 | $35.72 | $35.36 | $35.45 | $35.45 | 162,296 |
| 2016-06-09 | $34.81 | $35.83 | $34.79 | $35.59 | $35.59 | 252,378 |
| 2016-06-08 | $34.57 | $34.93 | $34.26 | $34.84 | $34.84 | 139,610 |
| 2016-06-07 | $34.30 | $34.51 | $34.20 | $34.41 | $34.41 | 100,787 |
| 2016-06-06 | $33.24 | $34.76 | $33.24 | $34.40 | $34.40 | 277,034 |
| 2016-06-03 | $33.24 | $33.53 | $32.98 | $33.21 | $33.21 | 112,034 |
| 2016-06-02 | $33.20 | $33.42 | $33.01 | $33.41 | $33.41 | 71,029 |
| 2016-06-01 | $32.91 | $34.00 | $32.91 | $33.37 | $33.37 | 193,955 |
| 2016-05-31 | $33.33 | $33.33 | $32.78 | $32.95 | $32.95 | 99,137 |
| 2016-05-27 | $32.92 | $33.43 | $32.92 | $33.30 | $33.30 | 52,212 |
| 2016-05-26 | $32.89 | $33.11 | $32.72 | $32.92 | $32.92 | 65,302 |
| 2016-05-25 | $32.53 | $33.50 | $32.02 | $32.89 | $32.89 | 140,453 |
| 2016-05-24 | $32.00 | $32.71 | $32.00 | $32.38 | $32.38 | 145,421 |
| 2016-05-23 | $31.92 | $32.42 | $31.51 | $32.12 | $32.12 | 147,699 |
| 2016-05-20 | $31.94 | $31.94 | $31.39 | $31.90 | $31.90 | 101,434 |
| 2016-05-19 | $32.04 | $32.30 | $31.52 | $31.79 | $31.79 | 103,399 |
| 2016-05-18 | $31.95 | $32.42 | $31.50 | $32.14 | $32.14 | 233,161 |
| 2016-05-17 | $32.40 | $32.68 | $31.83 | $32.15 | $32.15 | 239,281 |
| 2016-05-16 | $32.12 | $32.66 | $31.80 | $32.48 | $32.48 | 185,152 |
| 2016-05-13 | $32.45 | $32.55 | $31.83 | $31.96 | $31.96 | 116,092 |
| 2016-05-12 | $32.36 | $32.58 | $31.94 | $32.48 | $32.48 | 170,730 |
| 2016-05-11 | $33.01 | $33.07 | $32.15 | $32.19 | $32.19 | 197,903 |
| 2016-05-10 | $33.44 | $33.77 | $33.00 | $33.23 | $33.23 | 177,107 |
| 2016-05-09 | $32.39 | $33.88 | $31.66 | $33.64 | $33.64 | 337,034 |
| 2016-05-06 | $32.79 | $33.10 | $31.83 | $32.29 | $32.29 | 245,080 |
| 2016-05-05 | $33.68 | $33.68 | $33.03 | $33.09 | $33.09 | 331,026 |
| 2016-05-04 | $32.30 | $34.25 | $31.76 | $33.69 | $33.69 | 778,329 |
| 2016-05-03 | $30.86 | $31.39 | $30.67 | $31.30 | $31.30 | 339,063 |
| 2016-05-02 | $30.51 | $31.15 | $30.24 | $30.99 | $30.99 | 383,740 |
| 2016-04-29 | $29.39 | $30.54 | $28.94 | $30.54 | $30.54 | 418,536 |
| 2016-04-28 | $29.49 | $30.00 | $29.28 | $29.38 | $29.38 | 280,643 |
| 2016-04-27 | $29.74 | $29.94 | $29.29 | $29.51 | $29.51 | 284,056 |
| 2016-04-26 | $29.87 | $30.14 | $29.50 | $29.89 | $29.89 | 296,804 |
| 2016-04-25 | $30.38 | $30.97 | $29.80 | $29.89 | $29.89 | 455,024 |
| 2016-04-22 | $30.75 | $30.97 | $30.19 | $30.45 | $30.45 | 2,313,486 |
| 2016-04-21 | $31.00 | $31.17 | $30.68 | $30.76 | $30.76 | 397,027 |
| 2016-04-20 | $31.53 | $31.76 | $30.41 | $30.72 | $30.72 | 1,072,857 |
| 2016-04-19 | $29.47 | $29.71 | $29.03 | $29.15 | $29.15 | 298,921 |
| 2016-04-18 | $30.19 | $30.50 | $28.85 | $29.48 | $29.48 | 463,896 |
| 2016-04-15 | $29.40 | $30.12 | $29.26 | $30.03 | $30.03 | 167,820 |
| 2016-04-14 | $29.68 | $30.48 | $29.40 | $29.54 | $29.54 | 182,688 |
| 2016-04-13 | $29.94 | $30.15 | $28.43 | $29.77 | $29.77 | 406,104 |
| 2016-04-12 | $29.80 | $30.29 | $29.38 | $29.81 | $29.81 | 112,860 |
| 2016-04-11 | $29.67 | $30.38 | $29.47 | $29.68 | $29.68 | 118,682 |
| 2016-04-08 | $29.84 | $30.23 | $29.35 | $29.42 | $29.42 | 101,868 |
| 2016-04-07 | $30.75 | $30.77 | $29.16 | $29.75 | $29.75 | 243,299 |
| 2016-04-06 | $30.91 | $31.30 | $30.77 | $30.85 | $30.85 | 104,801 |
| 2016-04-05 | $30.71 | $30.99 | $30.51 | $30.76 | $30.76 | 152,966 |
| 2016-04-04 | $31.04 | $31.56 | $30.86 | $30.89 | $30.89 | 132,627 |
| 2016-04-01 | $30.99 | $31.76 | $30.59 | $31.12 | $31.12 | 202,238 |
| 2016-03-31 | $31.66 | $31.77 | $30.93 | $31.07 | $31.07 | 228,196 |
| 2016-03-30 | $31.43 | $31.93 | $31.37 | $31.71 | $31.71 | 124,405 |
| 2016-03-29 | $30.48 | $31.34 | $30.37 | $31.29 | $31.29 | 217,956 |
| 2016-03-28 | $30.18 | $30.73 | $30.02 | $30.64 | $30.64 | 87,366 |
| 2016-03-24 | $30.22 | $30.39 | $29.72 | $30.04 | $30.04 | 95,644 |
| 2016-03-23 | $30.96 | $31.00 | $30.40 | $30.44 | $30.44 | 164,098 |
| 2016-03-22 | $30.89 | $31.39 | $30.66 | $31.00 | $31.00 | 146,322 |
| 2016-03-21 | $31.99 | $31.99 | $31.00 | $31.08 | $31.08 | 113,823 |
| 2016-03-18 | $31.96 | $32.68 | $31.85 | $32.02 | $32.02 | 178,789 |
| 2016-03-17 | $31.77 | $32.15 | $31.26 | $31.80 | $31.80 | 106,873 |
| 2016-03-16 | $31.00 | $32.04 | $30.87 | $31.80 | $31.80 | 141,348 |
| 2016-03-15 | $32.18 | $32.45 | $31.26 | $31.27 | $31.27 | 137,083 |
| 2016-03-14 | $32.69 | $32.73 | $31.43 | $32.33 | $32.33 | 86,678 |
| 2016-03-11 | $32.50 | $32.80 | $31.54 | $32.67 | $32.67 | 202,475 |
| 2016-03-10 | $33.04 | $33.04 | $32.12 | $32.18 | $32.18 | 167,135 |
| 2016-03-09 | $33.21 | $33.71 | $32.91 | $32.98 | $32.98 | 158,564 |
| 2016-03-08 | $33.52 | $33.77 | $32.76 | $32.87 | $32.87 | 154,651 |
| 2016-03-07 | $34.39 | $34.62 | $33.56 | $33.62 | $33.62 | 286,355 |
| 2016-03-04 | $34.15 | $34.85 | $33.76 | $34.55 | $34.55 | 530,357 |
| 2016-03-03 | $33.62 | $34.24 | $33.52 | $34.06 | $34.06 | 428,030 |
| 2016-03-02 | $35.25 | $35.43 | $32.19 | $33.95 | $33.95 | 1,331,719 |
| 2016-03-01 | $32.22 | $32.88 | $31.62 | $32.79 | $32.79 | 385,712 |
| 2016-02-29 | $31.75 | $33.16 | $31.75 | $32.04 | $32.04 | 465,671 |
| 2016-02-26 | $31.76 | $32.00 | $31.38 | $31.74 | $31.74 | 227,184 |
| 2016-02-25 | $30.99 | $31.97 | $30.97 | $31.63 | $31.63 | 263,410 |
| 2016-02-24 | $30.84 | $31.37 | $30.11 | $31.06 | $31.06 | 178,952 |
| 2016-02-23 | $30.69 | $31.67 | $30.37 | $31.08 | $31.08 | 220,074 |
| 2016-02-22 | $30.49 | $31.05 | $30.14 | $30.63 | $30.63 | 242,410 |
| 2016-02-19 | $29.68 | $30.34 | $29.23 | $30.22 | $30.22 | 212,277 |
| 2016-02-18 | $30.68 | $31.06 | $29.53 | $29.83 | $29.83 | 270,635 |
| 2016-02-17 | $30.17 | $31.08 | $29.92 | $30.79 | $30.79 | 351,216 |
| 2016-02-16 | $29.22 | $30.37 | $28.71 | $30.16 | $30.16 | 239,979 |
| 2016-02-12 | $28.75 | $29.39 | $28.01 | $28.95 | $28.95 | 216,186 |
| 2016-02-11 | $27.29 | $28.59 | $27.00 | $28.29 | $28.29 | 267,992 |
| 2016-02-10 | $28.89 | $29.11 | $27.88 | $27.90 | $27.90 | 342,825 |
| 2016-02-09 | $28.77 | $29.62 | $28.27 | $28.80 | $28.80 | 225,046 |
| 2016-02-08 | $29.71 | $30.00 | $28.46 | $29.22 | $29.22 | 549,298 |
| 2016-02-05 | $31.37 | $31.61 | $29.95 | $30.07 | $30.07 | 594,117 |
| 2016-02-04 | $30.72 | $31.99 | $30.25 | $31.43 | $31.43 | 332,599 |
| 2016-02-03 | $32.36 | $32.41 | $29.87 | $30.84 | $30.84 | 812,749 |
| 2016-02-02 | $33.80 | $34.16 | $31.45 | $32.23 | $32.23 | 680,683 |
| 2016-02-01 | $34.08 | $34.93 | $33.02 | $33.95 | $33.95 | 343,770 |
| 2016-01-29 | $34.13 | $34.64 | $32.72 | $34.19 | $34.19 | 681,525 |
| 2016-01-28 | $34.65 | $35.95 | $34.38 | $35.25 | $35.25 | 378,999 |
| 2016-01-27 | $35.50 | $36.12 | $34.34 | $34.46 | $34.46 | 408,696 |
| 2016-01-26 | $34.13 | $35.59 | $34.13 | $35.47 | $35.47 | 425,136 |
| 2016-01-25 | $34.73 | $34.95 | $33.79 | $33.90 | $33.90 | 345,079 |
| 2016-01-22 | $34.00 | $34.79 | $33.75 | $34.54 | $34.54 | 306,751 |
| 2016-01-21 | $33.17 | $35.01 | $33.00 | $33.72 | $33.72 | 401,333 |
| 2016-01-20 | $34.85 | $35.05 | $32.20 | $33.16 | $33.16 | 946,037 |
| 2016-01-19 | $35.38 | $36.45 | $34.87 | $35.24 | $35.24 | 347,886 |
| 2016-01-15 | $34.70 | $35.24 | $33.52 | $35.14 | $35.14 | 440,918 |
| 2016-01-14 | $35.83 | $36.41 | $34.17 | $35.76 | $35.76 | 368,293 |
| 2016-01-13 | $36.34 | $37.34 | $35.64 | $35.99 | $35.99 | 554,916 |
| 2016-01-12 | $34.58 | $36.84 | $34.55 | $36.46 | $36.46 | 807,584 |
| 2016-01-11 | $33.88 | $34.62 | $33.88 | $34.56 | $34.56 | 384,289 |
| 2016-01-08 | $33.93 | $34.29 | $33.81 | $34.04 | $34.04 | 419,689 |
| 2016-01-07 | $32.79 | $34.22 | $32.79 | $33.97 | $33.97 | 334,175 |
| 2016-01-06 | $33.95 | $34.87 | $33.36 | $33.64 | $33.64 | 351,719 |
| 2016-01-05 | $33.30 | $34.91 | $33.18 | $34.79 | $34.79 | 961,273 |
| 2016-01-04 | $31.00 | $33.20 | $30.72 | $32.97 | $32.97 | 600,308 |
| 2015-12-31 | $31.24 | $31.77 | $30.92 | $31.34 | $31.34 | 121,401 |
| 2015-12-30 | $31.51 | $31.80 | $31.28 | $31.33 | $31.33 | 96,819 |
| 2015-12-29 | $31.40 | $31.69 | $31.10 | $31.50 | $31.50 | 139,461 |
| 2015-12-28 | $31.10 | $31.38 | $31.03 | $31.29 | $31.29 | 118,694 |
| 2015-12-24 | $31.32 | $31.49 | $31.00 | $31.14 | $31.14 | 64,295 |
| 2015-12-23 | $31.15 | $31.41 | $30.71 | $31.30 | $31.30 | 238,664 |
| 2015-12-22 | $30.40 | $31.10 | $29.85 | $31.03 | $31.03 | 291,479 |
| 2015-12-21 | $30.87 | $31.35 | $29.70 | $30.28 | $30.28 | 159,483 |
| 2015-12-18 | $30.96 | $31.34 | $30.40 | $30.78 | $30.78 | 255,623 |
| 2015-12-17 | $31.70 | $32.10 | $30.94 | $31.02 | $31.02 | 86,817 |
| 2015-12-16 | $30.65 | $31.62 | $30.56 | $31.51 | $31.51 | 199,200 |
| 2015-12-15 | $31.03 | $31.31 | $30.41 | $30.54 | $30.54 | 236,832 |
| 2015-12-14 | $31.40 | $31.61 | $30.59 | $30.80 | $30.80 | 256,327 |
| 2015-12-11 | $32.53 | $32.83 | $31.26 | $31.63 | $31.63 | 252,548 |
| 2015-12-10 | $32.80 | $33.02 | $32.58 | $32.84 | $32.84 | 147,008 |
| 2015-12-09 | $33.49 | $33.49 | $32.73 | $32.85 | $32.85 | 161,976 |
| 2015-12-08 | $33.05 | $33.63 | $32.80 | $33.59 | $33.59 | 149,510 |
| 2015-12-07 | $32.66 | $33.48 | $32.66 | $33.31 | $33.31 | 156,495 |
| 2015-12-04 | $32.30 | $33.04 | $32.23 | $32.77 | $32.77 | 221,957 |
| 2015-12-03 | $33.51 | $33.80 | $32.02 | $32.14 | $32.14 | 316,836 |
| 2015-12-02 | $33.54 | $33.92 | $33.17 | $33.31 | $33.31 | 121,359 |
| 2015-12-01 | $33.34 | $34.09 | $33.16 | $33.60 | $33.60 | 197,114 |
| 2015-11-30 | $33.44 | $33.49 | $33.08 | $33.25 | $33.25 | 120,300 |
| 2015-11-27 | $33.29 | $33.29 | $32.91 | $33.19 | $33.19 | 102,298 |
| 2015-11-25 | $33.40 | $33.40 | $32.31 | $33.16 | $33.16 | 170,743 |
| 2015-11-24 | $31.74 | $33.35 | $31.38 | $33.33 | $33.33 | 626,515 |
| 2015-11-23 | $30.68 | $31.72 | $30.44 | $31.47 | $31.47 | 302,977 |
| 2015-11-20 | $30.00 | $31.13 | $30.00 | $30.67 | $30.67 | 315,903 |
| 2015-11-19 | $29.68 | $30.05 | $29.18 | $30.00 | $30.00 | 114,659 |
| 2015-11-18 | $29.45 | $29.73 | $29.12 | $29.59 | $29.59 | 115,106 |
| 2015-11-17 | $29.49 | $30.52 | $29.23 | $29.33 | $29.33 | 202,414 |
| 2015-11-16 | $30.00 | $30.48 | $29.23 | $29.49 | $29.49 | 274,016 |
| 2015-11-13 | $29.89 | $30.68 | $29.66 | $29.98 | $29.98 | 325,024 |
| 2015-11-12 | $30.10 | $30.41 | $29.81 | $30.08 | $30.08 | 128,601 |
| 2015-11-11 | $30.01 | $30.70 | $29.97 | $30.18 | $30.18 | 155,296 |
| 2015-11-10 | $29.57 | $30.05 | $29.55 | $29.87 | $29.87 | 133,370 |
| 2015-11-09 | $29.87 | $30.08 | $29.46 | $29.78 | $29.78 | 196,283 |
| 2015-11-06 | $29.50 | $30.35 | $29.38 | $29.87 | $29.87 | 198,167 |
| 2015-11-05 | $30.51 | $30.51 | $28.67 | $29.73 | $29.73 | 384,316 |
| 2015-11-04 | $33.00 | $33.33 | $29.68 | $30.56 | $30.56 | 1,383,450 |
| 2015-11-03 | $27.59 | $28.88 | $27.35 | $28.61 | $28.61 | 695,884 |
| 2015-11-02 | $27.28 | $27.57 | $26.92 | $27.41 | $27.41 | 393,265 |
| 2015-10-30 | $27.68 | $27.96 | $27.17 | $27.21 | $27.21 | 303,613 |
| 2015-10-29 | $28.25 | $28.77 | $27.70 | $27.74 | $27.74 | 316,150 |
| 2015-10-28 | $27.86 | $28.70 | $27.86 | $28.51 | $28.51 | 274,203 |
| 2015-10-27 | $27.76 | $28.63 | $27.69 | $27.86 | $27.86 | 229,779 |
| 2015-10-26 | $29.05 | $29.30 | $27.78 | $27.89 | $27.89 | 371,308 |
| 2015-10-23 | $29.50 | $29.50 | $28.47 | $28.99 | $28.99 | 246,613 |
| 2015-10-22 | $29.03 | $29.74 | $28.84 | $29.07 | $29.07 | 196,700 |
| 2015-10-21 | $30.38 | $30.53 | $28.86 | $28.94 | $28.94 | 425,010 |
| 2015-10-20 | $32.27 | $32.60 | $30.28 | $30.51 | $30.51 | 358,245 |
| 2015-10-19 | $32.12 | $32.72 | $31.85 | $32.44 | $32.44 | 122,762 |
| 2015-10-16 | $32.57 | $32.57 | $31.80 | $32.12 | $32.12 | 125,968 |
| 2015-10-15 | $31.49 | $32.51 | $31.33 | $32.44 | $32.44 | 106,782 |
| 2015-10-14 | $32.72 | $32.97 | $31.44 | $31.53 | $31.53 | 203,454 |
| 2015-10-13 | $33.01 | $33.66 | $32.54 | $32.66 | $32.66 | 300,169 |
| 2015-10-12 | $33.62 | $33.62 | $32.61 | $33.22 | $33.22 | 324,438 |
| 2015-10-09 | $31.26 | $33.52 | $31.14 | $33.15 | $33.15 | 1,274,940 |
| 2015-10-08 | $30.50 | $30.76 | $29.93 | $30.26 | $30.26 | 184,530 |
| 2015-10-07 | $29.85 | $30.26 | $29.48 | $30.04 | $30.04 | 170,620 |
| 2015-10-06 | $30.00 | $30.40 | $29.82 | $29.85 | $29.85 | 154,586 |
| 2015-10-05 | $30.07 | $30.26 | $29.80 | $29.98 | $29.98 | 187,531 |
| 2015-10-02 | $28.90 | $29.72 | $28.67 | $29.68 | $29.68 | 300,096 |
| 2015-10-01 | $28.32 | $29.18 | $28.01 | $29.05 | $29.05 | 501,416 |
| 2015-09-30 | $27.34 | $28.94 | $27.28 | $28.40 | $28.40 | 344,558 |
| 2015-09-29 | $26.88 | $27.46 | $26.54 | $27.00 | $27.00 | 499,057 |
| 2015-09-28 | $27.62 | $27.80 | $26.42 | $26.45 | $26.45 | 360,814 |
| 2015-09-25 | $28.48 | $28.61 | $27.41 | $27.69 | $27.69 | 370,959 |
| 2015-09-24 | $29.72 | $29.72 | $28.12 | $28.33 | $28.33 | 363,495 |
| 2015-09-23 | $29.49 | $29.90 | $29.42 | $29.83 | $29.83 | 211,812 |
| 2015-09-22 | $29.45 | $30.11 | $29.45 | $29.53 | $29.53 | 262,353 |
| 2015-09-21 | $31.32 | $31.32 | $29.68 | $29.82 | $29.82 | 186,946 |
| 2015-09-18 | $30.61 | $31.35 | $30.25 | $31.23 | $31.23 | 352,145 |
| 2015-09-17 | $31.27 | $31.76 | $30.96 | $31.11 | $31.11 | 168,779 |
| 2015-09-16 | $31.00 | $32.29 | $31.00 | $31.36 | $31.36 | 202,998 |
| 2015-09-15 | $31.05 | $31.15 | $30.62 | $30.98 | $30.98 | 145,614 |
| 2015-09-14 | $31.05 | $31.18 | $30.67 | $31.01 | $31.01 | 104,347 |
| 2015-09-11 | $30.17 | $30.99 | $29.93 | $30.95 | $30.95 | 105,561 |
| 2015-09-10 | $30.16 | $30.69 | $29.92 | $30.25 | $30.25 | 158,267 |
| 2015-09-09 | $31.69 | $31.70 | $30.24 | $30.28 | $30.28 | 216,047 |
| 2015-09-08 | $31.76 | $31.87 | $30.99 | $31.53 | $31.53 | 140,589 |
| 2015-09-04 | $30.47 | $31.58 | $30.47 | $31.35 | $31.35 | 118,236 |
| 2015-09-03 | $31.95 | $32.25 | $30.56 | $30.94 | $30.94 | 247,528 |
| 2015-09-02 | $31.32 | $32.05 | $31.03 | $31.88 | $31.88 | 263,596 |
| 2015-09-01 | $30.21 | $31.08 | $30.01 | $30.91 | $30.91 | 194,444 |
| 2015-08-31 | $31.34 | $31.69 | $30.39 | $30.64 | $30.64 | 300,670 |
| 2015-08-28 | $30.87 | $31.69 | $30.38 | $31.57 | $31.57 | 254,947 |
| 2015-08-27 | $31.04 | $31.25 | $30.30 | $30.87 | $30.87 | 275,438 |
| 2015-08-26 | $30.42 | $31.16 | $29.87 | $30.91 | $30.91 | 246,099 |
Chuy`s Holdings Inc (CHUY) News Headlines
Recent Chuy`s Holdings Inc (CHUY) News
Similar Companies to Chuy`s Holdings Inc (CHUY) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |