Alpha Metallurgical Resources Inc (AMR) Exchange: NYSE
Data as of April 19, 2024
$329.50 ($-7.71) -2.29%
Alpha Metallurgical Resources Inc - Daily Information
Click for more stock information on Alpha Metallurgical Resources Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $334.36 |
| Previous Close | $329.50 |
| High | $341.37 |
| Low | $328.39 |
| Adjusted Open | $334.36 |
| Previous Adjusted Close | $329.50 |
| Adjusted High | $341.37 |
| Adjusted Low | $328.39 |
About Alpha Metallurgical Resources Inc (AMR)
Alpha Metallurgical Resources Inc (AMR) is a global leader in metals and ferroalloys trading. The company was founded in 2017 and since its inception, it has become the No. 1 provider of metallurgical services in the market. AMR operates on 28 countries across five continents and focuses on ethical trading, efficiency, and sustainability. The company's product and services portfolio includes metal-value chains, logistics, custom chemical composing, and much more. Additionally, it provides a wide range of technical support services and strives to create value for customers and other stakeholders with an innovative and proactive mindset.
Invest in Alpha Metallurgical Resources Inc (AMR)
Historical Stock Data for Alpha Metallurgical Resources Inc (AMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $334.36 | $341.37 | $328.39 | $329.50 | $329.50 | 291,963 |
| 2024-04-18 | $343.59 | $349.37 | $334.70 | $337.21 | $337.21 | 127,672 |
| 2024-04-17 | $360.00 | $361.17 | $341.09 | $342.18 | $342.18 | 205,942 |
| 2024-04-16 | $321.59 | $349.75 | $315.00 | $349.17 | $349.17 | 271,256 |
| 2024-04-15 | $328.46 | $333.52 | $323.76 | $324.80 | $324.80 | 126,297 |
| 2024-04-12 | $332.25 | $340.92 | $324.02 | $327.71 | $327.71 | 167,816 |
| 2024-04-11 | $323.00 | $330.07 | $323.00 | $328.44 | $328.44 | 189,643 |
| 2024-04-10 | $314.34 | $322.88 | $314.34 | $321.42 | $321.42 | 204,055 |
| 2024-04-09 | $317.40 | $322.62 | $308.40 | $322.61 | $322.61 | 180,206 |
| 2024-04-08 | $314.07 | $318.16 | $307.00 | $314.50 | $314.50 | 120,951 |
| 2024-04-05 | $312.59 | $317.17 | $308.01 | $311.23 | $311.23 | 176,209 |
| 2024-04-04 | $321.30 | $323.79 | $309.49 | $311.30 | $311.30 | 205,207 |
| 2024-04-03 | $315.09 | $323.57 | $314.55 | $320.49 | $320.49 | 151,623 |
| 2024-04-02 | $324.00 | $324.00 | $310.99 | $314.36 | $314.36 | 179,586 |
| 2024-04-01 | $329.00 | $333.00 | $324.70 | $325.17 | $325.17 | 147,895 |
| 2024-03-28 | $324.35 | $332.71 | $316.99 | $331.17 | $331.17 | 305,382 |
| 2024-03-27 | $316.50 | $326.97 | $316.25 | $323.02 | $323.02 | 248,989 |
| 2024-03-26 | $312.97 | $321.20 | $310.55 | $314.57 | $314.57 | 339,095 |
| 2024-03-25 | $315.46 | $321.09 | $308.89 | $309.97 | $309.97 | 323,848 |
| 2024-03-22 | $326.39 | $328.52 | $310.42 | $310.87 | $310.87 | 232,782 |
| 2024-03-21 | $326.74 | $329.12 | $322.96 | $326.91 | $326.91 | 220,255 |
| 2024-03-20 | $320.70 | $325.10 | $311.67 | $324.89 | $324.89 | 210,139 |
| 2024-03-19 | $303.12 | $320.83 | $302.00 | $317.96 | $317.96 | 241,277 |
| 2024-03-18 | $312.25 | $315.84 | $300.56 | $305.40 | $305.40 | 305,109 |
| 2024-03-15 | $301.37 | $308.24 | $290.03 | $308.24 | $308.24 | 850,324 |
| 2024-03-14 | $308.93 | $312.77 | $298.47 | $304.07 | $304.07 | 367,546 |
| 2024-03-13 | $319.35 | $320.14 | $298.90 | $313.83 | $313.83 | 644,329 |
| 2024-03-12 | $345.00 | $345.52 | $317.00 | $320.24 | $320.24 | 529,202 |
| 2024-03-11 | $371.37 | $371.37 | $340.29 | $344.11 | $344.11 | 336,138 |
| 2024-03-08 | $390.27 | $397.00 | $373.55 | $376.03 | $376.03 | 220,607 |
| 2024-03-07 | $383.16 | $390.38 | $377.50 | $389.91 | $389.91 | 185,737 |
| 2024-03-06 | $376.29 | $386.00 | $376.29 | $381.05 | $381.05 | 220,880 |
| 2024-03-05 | $375.50 | $387.11 | $368.82 | $372.20 | $372.20 | 240,846 |
| 2024-03-04 | $385.18 | $395.39 | $376.58 | $376.80 | $376.80 | 284,032 |
| 2024-03-01 | $380.00 | $395.99 | $380.00 | $386.02 | $386.02 | 260,385 |
| 2024-02-29 | $370.34 | $377.84 | $363.66 | $377.25 | $377.25 | 410,623 |
| 2024-02-28 | $432.00 | $432.10 | $360.01 | $362.62 | $362.62 | 650,301 |
| 2024-02-27 | $447.18 | $452.00 | $428.30 | $438.65 | $438.65 | 254,044 |
| 2024-02-26 | $409.00 | $446.03 | $407.01 | $442.21 | $442.21 | 502,251 |
| 2024-02-23 | $390.00 | $390.98 | $382.17 | $389.88 | $389.88 | 196,546 |
| 2024-02-22 | $374.64 | $389.67 | $371.81 | $388.07 | $388.07 | 117,233 |
| 2024-02-21 | $361.66 | $376.51 | $360.01 | $374.67 | $374.67 | 137,960 |
| 2024-02-20 | $371.00 | $371.00 | $358.19 | $364.38 | $364.38 | 149,291 |
| 2024-02-16 | $380.71 | $380.82 | $368.58 | $373.58 | $373.58 | 161,536 |
| 2024-02-15 | $382.99 | $386.91 | $357.70 | $378.02 | $378.02 | 304,254 |
| 2024-02-14 | $383.89 | $393.31 | $380.22 | $390.80 | $390.80 | 245,668 |
| 2024-02-13 | $366.70 | $385.47 | $365.27 | $380.22 | $380.22 | 259,479 |
| 2024-02-12 | $374.10 | $375.79 | $370.55 | $372.78 | $372.78 | 132,929 |
| 2024-02-09 | $373.47 | $373.47 | $363.36 | $370.00 | $370.00 | 120,528 |
| 2024-02-08 | $357.19 | $374.04 | $354.68 | $370.91 | $370.91 | 133,490 |
| 2024-02-07 | $360.20 | $364.00 | $351.99 | $361.29 | $361.29 | 246,396 |
| 2024-02-06 | $382.02 | $382.45 | $342.18 | $359.41 | $359.41 | 431,843 |
| 2024-02-05 | $396.17 | $398.11 | $371.00 | $380.27 | $380.27 | 295,784 |
| 2024-02-02 | $399.58 | $411.20 | $399.58 | $403.53 | $403.53 | 110,415 |
| 2024-02-01 | $401.09 | $409.60 | $401.08 | $407.00 | $407.00 | 135,572 |
| 2024-01-31 | $401.46 | $408.04 | $398.53 | $399.24 | $399.24 | 125,241 |
| 2024-01-30 | $391.25 | $403.64 | $386.01 | $403.38 | $403.38 | 149,455 |
| 2024-01-29 | $385.02 | $396.90 | $380.93 | $395.54 | $395.54 | 109,648 |
| 2024-01-26 | $378.54 | $387.35 | $376.02 | $386.05 | $386.05 | 102,379 |
| 2024-01-25 | $398.95 | $398.95 | $374.06 | $378.54 | $378.54 | 231,584 |
| 2024-01-24 | $404.91 | $407.63 | $389.21 | $389.35 | $389.35 | 187,606 |
| 2024-01-23 | $408.63 | $408.63 | $397.74 | $400.93 | $400.93 | 172,049 |
| 2024-01-22 | $402.43 | $408.74 | $392.02 | $406.78 | $406.78 | 221,711 |
| 2024-01-19 | $398.18 | $403.52 | $388.17 | $402.46 | $402.46 | 394,259 |
| 2024-01-18 | $382.00 | $398.74 | $377.04 | $396.53 | $396.53 | 337,464 |
| 2024-01-17 | $353.75 | $378.84 | $351.27 | $377.43 | $377.43 | 200,404 |
| 2024-01-16 | $369.95 | $372.74 | $356.35 | $358.71 | $358.71 | 202,633 |
| 2024-01-12 | $366.13 | $370.78 | $361.02 | $368.00 | $368.00 | 103,879 |
| 2024-01-11 | $364.80 | $368.14 | $354.48 | $362.62 | $362.62 | 139,864 |
| 2024-01-10 | $382.00 | $382.14 | $362.89 | $363.90 | $363.90 | 244,426 |
| 2024-01-09 | $364.28 | $383.45 | $362.45 | $381.95 | $381.95 | 217,244 |
| 2024-01-08 | $365.00 | $365.76 | $350.11 | $365.72 | $365.72 | 146,705 |
| 2024-01-05 | $360.01 | $371.89 | $359.80 | $367.32 | $367.32 | 190,188 |
| 2024-01-04 | $341.80 | $379.19 | $341.77 | $361.66 | $361.66 | 476,596 |
| 2024-01-03 | $339.54 | $348.09 | $337.82 | $341.18 | $341.18 | 197,189 |
| 2024-01-02 | $335.00 | $343.77 | $333.55 | $341.24 | $341.24 | 126,008 |
| 2023-12-29 | $347.80 | $348.59 | $334.19 | $338.92 | $338.92 | 177,934 |
| 2023-12-28 | $350.45 | $353.48 | $346.50 | $347.36 | $347.36 | 140,728 |
| 2023-12-27 | $348.15 | $357.23 | $348.15 | $353.29 | $353.29 | 166,248 |
| 2023-12-26 | $340.57 | $350.00 | $339.25 | $347.53 | $347.53 | 115,971 |
| 2023-12-22 | $338.00 | $342.20 | $335.93 | $339.89 | $339.89 | 172,639 |
| 2023-12-21 | $344.13 | $346.53 | $335.76 | $335.85 | $335.85 | 244,181 |
| 2023-12-20 | $346.80 | $355.76 | $339.13 | $340.42 | $340.42 | 313,378 |
| 2023-12-19 | $323.00 | $345.87 | $323.00 | $345.86 | $345.86 | 301,408 |
| 2023-12-18 | $319.10 | $327.50 | $317.32 | $319.84 | $319.84 | 351,190 |
| 2023-12-15 | $296.75 | $316.74 | $292.81 | $315.89 | $315.89 | 1,452,521 |
| 2023-12-14 | $297.85 | $298.29 | $287.12 | $296.08 | $296.08 | 334,072 |
| 2023-12-13 | $287.36 | $295.22 | $284.47 | $290.77 | $290.77 | 273,760 |
| 2023-12-12 | $292.62 | $292.62 | $284.01 | $287.98 | $287.98 | 274,234 |
| 2023-12-11 | $296.69 | $298.00 | $284.98 | $293.52 | $293.52 | 379,586 |
| 2023-12-08 | $298.11 | $302.62 | $298.00 | $299.32 | $299.32 | 129,932 |
| 2023-12-07 | $298.37 | $303.83 | $296.18 | $298.67 | $298.67 | 149,661 |
| 2023-12-06 | $297.33 | $307.89 | $294.50 | $296.01 | $296.01 | 242,120 |
| 2023-12-05 | $294.29 | $299.24 | $291.93 | $297.16 | $297.16 | 184,435 |
| 2023-12-04 | $288.57 | $294.41 | $286.51 | $294.40 | $294.40 | 219,397 |
| 2023-12-01 | $279.95 | $297.36 | $279.95 | $293.50 | $293.50 | 294,356 |
| 2023-11-30 | $275.00 | $281.70 | $275.00 | $280.56 | $280.56 | 224,428 |
| 2023-11-29 | $275.91 | $277.68 | $272.72 | $275.23 | $274.74 | 163,143 |
| 2023-11-28 | $280.60 | $280.60 | $271.87 | $276.13 | $275.64 | 180,064 |
| 2023-11-27 | $272.65 | $281.11 | $272.50 | $279.72 | $279.22 | 260,167 |
| 2023-11-24 | $273.09 | $279.38 | $272.18 | $273.21 | $273.21 | 160,480 |
| 2023-11-22 | $261.53 | $272.57 | $259.70 | $272.24 | $272.24 | 203,183 |
| 2023-11-21 | $259.28 | $267.24 | $259.28 | $263.14 | $263.14 | 179,667 |
| 2023-11-20 | $262.06 | $263.08 | $256.48 | $259.71 | $259.71 | 244,038 |
| 2023-11-17 | $246.76 | $259.30 | $246.76 | $259.06 | $259.06 | 373,609 |
| 2023-11-16 | $242.09 | $251.91 | $242.09 | $243.73 | $243.73 | 301,626 |
| 2023-11-15 | $242.99 | $247.91 | $241.09 | $242.84 | $242.84 | 236,021 |
| 2023-11-14 | $233.77 | $246.80 | $233.77 | $243.62 | $243.62 | 441,495 |
| 2023-11-13 | $225.00 | $230.26 | $223.22 | $227.37 | $227.37 | 279,988 |
| 2023-11-10 | $223.20 | $229.45 | $219.10 | $223.34 | $223.34 | 494,827 |
| 2023-11-09 | $224.06 | $226.82 | $219.16 | $219.50 | $219.50 | 2,738,318 |
| 2023-11-08 | $221.30 | $227.12 | $216.07 | $222.43 | $222.43 | 1,023,383 |
| 2023-11-07 | $215.69 | $215.69 | $205.34 | $207.03 | $207.03 | 324,831 |
| 2023-11-06 | $220.18 | $222.44 | $216.14 | $218.20 | $218.20 | 132,663 |
| 2023-11-03 | $220.84 | $227.29 | $215.28 | $219.81 | $219.81 | 240,011 |
| 2023-11-02 | $222.72 | $237.71 | $216.83 | $218.01 | $218.01 | 390,116 |
| 2023-11-01 | $219.71 | $224.25 | $217.63 | $223.40 | $223.40 | 185,084 |
| 2023-10-31 | $220.15 | $221.71 | $216.50 | $219.96 | $219.96 | 124,033 |
| 2023-10-30 | $224.30 | $226.00 | $219.36 | $221.65 | $221.65 | 131,200 |
| 2023-10-27 | $220.73 | $222.95 | $218.63 | $220.37 | $220.37 | 119,221 |
| 2023-10-26 | $218.26 | $224.31 | $216.76 | $220.39 | $220.39 | 141,535 |
| 2023-10-25 | $218.13 | $222.45 | $218.13 | $220.07 | $220.07 | 163,457 |
| 2023-10-24 | $220.19 | $226.48 | $218.01 | $218.27 | $218.27 | 152,797 |
| 2023-10-23 | $217.36 | $223.00 | $216.68 | $218.03 | $218.03 | 134,354 |
| 2023-10-20 | $224.04 | $225.34 | $218.37 | $219.51 | $219.51 | 198,581 |
| 2023-10-19 | $229.78 | $230.44 | $223.45 | $225.08 | $225.08 | 194,779 |
| 2023-10-18 | $239.71 | $239.71 | $228.56 | $229.34 | $229.34 | 216,605 |
| 2023-10-17 | $227.05 | $240.57 | $225.59 | $239.83 | $239.83 | 244,255 |
| 2023-10-16 | $227.42 | $230.98 | $222.00 | $227.90 | $227.90 | 191,023 |
| 2023-10-13 | $224.42 | $229.59 | $221.60 | $223.59 | $223.59 | 272,996 |
| 2023-10-12 | $235.01 | $235.75 | $218.17 | $223.49 | $223.49 | 647,187 |
| 2023-10-11 | $251.00 | $255.27 | $247.39 | $250.41 | $250.41 | 149,781 |
| 2023-10-10 | $249.76 | $255.66 | $249.76 | $253.14 | $253.14 | 138,569 |
| 2023-10-09 | $245.98 | $253.00 | $245.77 | $250.52 | $250.52 | 215,140 |
| 2023-10-06 | $243.35 | $247.20 | $240.01 | $245.13 | $245.13 | 182,643 |
| 2023-10-05 | $240.25 | $246.96 | $240.25 | $242.98 | $242.98 | 236,837 |
| 2023-10-04 | $245.64 | $247.33 | $237.50 | $239.86 | $239.86 | 275,951 |
| 2023-10-03 | $249.69 | $252.96 | $243.00 | $246.98 | $246.98 | 210,537 |
| 2023-10-02 | $256.91 | $256.91 | $239.26 | $251.47 | $251.47 | 404,998 |
| 2023-09-29 | $265.53 | $267.60 | $259.24 | $259.73 | $259.73 | 346,841 |
| 2023-09-28 | $258.96 | $266.58 | $258.80 | $265.53 | $265.53 | 275,144 |
| 2023-09-27 | $249.99 | $261.99 | $249.62 | $257.87 | $257.87 | 374,756 |
| 2023-09-26 | $245.30 | $251.51 | $241.02 | $245.26 | $245.26 | 303,721 |
| 2023-09-25 | $235.00 | $245.40 | $232.89 | $244.20 | $244.20 | 321,733 |
| 2023-09-22 | $239.87 | $241.74 | $234.52 | $235.43 | $235.43 | 169,532 |
| 2023-09-21 | $236.34 | $240.25 | $232.75 | $238.23 | $238.23 | 203,523 |
| 2023-09-20 | $243.39 | $246.73 | $237.82 | $238.33 | $238.33 | 241,228 |
| 2023-09-19 | $248.49 | $251.00 | $241.48 | $242.78 | $242.78 | 281,453 |
| 2023-09-18 | $248.89 | $249.15 | $242.62 | $246.62 | $246.62 | 226,018 |
| 2023-09-15 | $244.00 | $248.00 | $240.85 | $246.43 | $246.43 | 744,804 |
| 2023-09-14 | $230.43 | $245.11 | $230.43 | $244.63 | $244.63 | 493,757 |
| 2023-09-13 | $220.74 | $228.75 | $220.41 | $228.64 | $228.17 | 301,894 |
| 2023-09-12 | $216.27 | $221.70 | $216.27 | $220.40 | $220.40 | 208,449 |
| 2023-09-11 | $220.09 | $223.20 | $214.32 | $214.89 | $214.89 | 226,127 |
| 2023-09-08 | $219.79 | $222.34 | $217.58 | $218.05 | $218.05 | 220,893 |
| 2023-09-07 | $216.19 | $220.25 | $215.11 | $219.40 | $219.40 | 284,503 |
| 2023-09-06 | $213.75 | $219.44 | $213.30 | $217.39 | $217.39 | 317,792 |
| 2023-09-05 | $214.26 | $217.90 | $213.61 | $213.74 | $213.74 | 304,772 |
| 2023-09-01 | $206.39 | $213.85 | $205.80 | $213.25 | $213.25 | 364,773 |
| 2023-08-31 | $200.15 | $203.45 | $200.15 | $202.84 | $202.84 | 199,241 |
| 2023-08-30 | $201.50 | $204.99 | $200.62 | $201.58 | $201.58 | 196,451 |
| 2023-08-29 | $199.86 | $204.55 | $198.88 | $202.33 | $202.33 | 204,889 |
| 2023-08-28 | $198.26 | $202.15 | $197.36 | $199.84 | $199.84 | 252,230 |
| 2023-08-25 | $193.20 | $196.28 | $190.59 | $195.81 | $195.81 | 216,914 |
| 2023-08-24 | $195.53 | $195.85 | $192.15 | $192.33 | $192.33 | 164,608 |
| 2023-08-23 | $195.00 | $198.20 | $192.24 | $196.96 | $196.96 | 183,615 |
| 2023-08-22 | $191.24 | $197.06 | $191.09 | $195.18 | $195.18 | 241,219 |
| 2023-08-21 | $192.94 | $195.78 | $186.74 | $190.21 | $190.21 | 352,654 |
| 2023-08-18 | $192.75 | $196.67 | $190.30 | $195.94 | $195.94 | 302,548 |
| 2023-08-17 | $198.59 | $202.20 | $194.02 | $194.48 | $194.48 | 557,031 |
| 2023-08-16 | $189.33 | $196.41 | $189.33 | $195.39 | $195.39 | 551,529 |
| 2023-08-15 | $189.00 | $190.55 | $187.94 | $188.02 | $188.02 | 298,168 |
| 2023-08-14 | $188.15 | $190.59 | $179.09 | $190.29 | $190.29 | 413,116 |
| 2023-08-11 | $182.10 | $188.48 | $181.70 | $185.74 | $185.74 | 437,246 |
| 2023-08-10 | $184.43 | $186.16 | $180.71 | $182.72 | $182.72 | 313,736 |
| 2023-08-09 | $181.00 | $184.80 | $178.21 | $183.73 | $183.73 | 273,502 |
| 2023-08-08 | $177.09 | $182.17 | $176.50 | $180.01 | $180.01 | 326,646 |
| 2023-08-07 | $176.10 | $179.33 | $172.81 | $178.84 | $178.84 | 184,851 |
| 2023-08-04 | $168.00 | $180.16 | $167.96 | $176.65 | $176.65 | 584,676 |
| 2023-08-03 | $170.03 | $170.03 | $164.55 | $166.43 | $166.43 | 228,867 |
| 2023-08-02 | $172.29 | $172.45 | $167.93 | $170.60 | $170.60 | 140,054 |
| 2023-08-01 | $172.23 | $173.99 | $171.31 | $173.98 | $173.98 | 145,919 |
| 2023-07-31 | $170.75 | $174.90 | $170.75 | $173.22 | $173.22 | 216,154 |
| 2023-07-28 | $169.50 | $170.39 | $166.81 | $170.00 | $170.00 | 155,070 |
| 2023-07-27 | $168.57 | $169.85 | $165.42 | $167.95 | $167.95 | 134,193 |
| 2023-07-26 | $167.27 | $170.52 | $167.27 | $169.37 | $169.37 | 102,561 |
| 2023-07-25 | $170.37 | $173.98 | $168.31 | $168.59 | $168.59 | 259,423 |
| 2023-07-24 | $164.18 | $169.56 | $163.32 | $168.79 | $168.79 | 163,214 |
| 2023-07-21 | $164.80 | $165.10 | $162.97 | $164.27 | $164.27 | 162,229 |
| 2023-07-20 | $161.19 | $164.18 | $159.63 | $163.70 | $163.70 | 147,660 |
| 2023-07-19 | $160.81 | $161.15 | $158.50 | $159.58 | $159.58 | 180,313 |
| 2023-07-18 | $154.19 | $160.43 | $154.19 | $160.14 | $160.14 | 167,908 |
| 2023-07-17 | $152.71 | $155.49 | $151.24 | $154.04 | $154.04 | 196,187 |
| 2023-07-14 | $156.64 | $156.64 | $152.08 | $154.32 | $154.32 | 274,400 |
| 2023-07-13 | $158.33 | $159.51 | $155.34 | $156.81 | $156.81 | 313,477 |
| 2023-07-12 | $164.01 | $164.36 | $157.02 | $157.53 | $157.53 | 219,263 |
| 2023-07-11 | $162.57 | $163.36 | $160.00 | $161.03 | $161.03 | 105,659 |
| 2023-07-10 | $158.55 | $162.46 | $158.55 | $161.41 | $161.41 | 170,372 |
| 2023-07-07 | $156.64 | $161.47 | $156.64 | $160.12 | $160.12 | 172,147 |
| 2023-07-06 | $161.90 | $164.54 | $154.69 | $155.42 | $155.42 | 249,947 |
| 2023-07-05 | $163.16 | $165.84 | $161.74 | $163.63 | $163.63 | 150,822 |
| 2023-07-03 | $165.47 | $167.53 | $163.96 | $164.86 | $164.86 | 102,351 |
| 2023-06-30 | $165.27 | $166.89 | $163.72 | $164.36 | $164.36 | 187,417 |
| 2023-06-29 | $159.65 | $166.39 | $159.65 | $165.09 | $165.09 | 212,149 |
| 2023-06-28 | $161.00 | $161.96 | $157.34 | $159.65 | $159.65 | 170,619 |
| 2023-06-27 | $161.34 | $163.29 | $158.90 | $162.31 | $162.31 | 253,408 |
| 2023-06-26 | $164.49 | $169.73 | $161.83 | $161.83 | $161.83 | 275,774 |
| 2023-06-23 | $163.01 | $166.95 | $161.84 | $165.01 | $165.01 | 898,222 |
| 2023-06-22 | $166.94 | $167.62 | $163.09 | $164.92 | $164.92 | 276,209 |
| 2023-06-21 | $162.81 | $170.24 | $162.81 | $168.52 | $168.52 | 353,654 |
| 2023-06-20 | $156.33 | $165.10 | $156.33 | $164.29 | $164.29 | 318,928 |
| 2023-06-16 | $160.36 | $160.36 | $155.89 | $157.56 | $157.56 | 319,313 |
| 2023-06-15 | $150.53 | $160.35 | $150.53 | $158.95 | $158.95 | 340,127 |
| 2023-06-14 | $151.17 | $153.40 | $148.85 | $150.55 | $150.55 | 219,894 |
| 2023-06-13 | $149.95 | $152.76 | $149.65 | $150.21 | $149.71 | 277,897 |
| 2023-06-12 | $148.66 | $150.18 | $147.12 | $147.12 | $146.63 | 226,851 |
| 2023-06-09 | $149.08 | $151.97 | $147.34 | $150.17 | $149.67 | 283,197 |
| 2023-06-08 | $153.88 | $156.28 | $148.16 | $148.45 | $147.96 | 324,232 |
| 2023-06-07 | $149.66 | $156.52 | $149.66 | $153.94 | $153.94 | 369,027 |
| 2023-06-06 | $142.27 | $148.61 | $142.27 | $148.24 | $148.24 | 231,206 |
| 2023-06-05 | $144.46 | $148.41 | $142.56 | $142.90 | $142.90 | 262,488 |
| 2023-06-02 | $143.95 | $148.99 | $143.94 | $145.02 | $145.02 | 367,299 |
| 2023-06-01 | $135.00 | $141.56 | $135.00 | $140.84 | $140.84 | 305,255 |
| 2023-05-31 | $135.22 | $137.10 | $134.11 | $134.97 | $134.97 | 329,058 |
| 2023-05-30 | $138.00 | $138.00 | $132.72 | $136.73 | $136.73 | 262,027 |
| 2023-05-26 | $138.49 | $140.78 | $136.00 | $137.88 | $137.88 | 231,343 |
| 2023-05-25 | $138.09 | $139.83 | $134.58 | $137.80 | $137.80 | 235,964 |
| 2023-05-24 | $142.51 | $143.09 | $138.53 | $139.21 | $139.21 | 257,438 |
| 2023-05-23 | $144.04 | $145.70 | $141.60 | $142.94 | $142.94 | 210,787 |
| 2023-05-22 | $145.00 | $148.15 | $142.76 | $144.65 | $144.65 | 218,095 |
| 2023-05-19 | $146.96 | $148.20 | $143.14 | $144.44 | $144.44 | 221,958 |
| 2023-05-18 | $145.37 | $145.55 | $140.55 | $144.77 | $144.77 | 396,650 |
| 2023-05-17 | $147.64 | $149.13 | $143.52 | $146.86 | $146.86 | 242,203 |
| 2023-05-16 | $153.43 | $155.33 | $146.46 | $146.55 | $146.55 | 282,177 |
| 2023-05-15 | $154.72 | $156.22 | $152.27 | $155.20 | $155.20 | 177,322 |
| 2023-05-12 | $159.24 | $160.45 | $151.99 | $152.82 | $152.82 | 236,642 |
| 2023-05-11 | $159.94 | $161.26 | $155.68 | $157.95 | $157.95 | 249,260 |
| 2023-05-10 | $161.39 | $163.45 | $158.43 | $163.38 | $163.38 | 312,271 |
| 2023-05-09 | $160.00 | $165.70 | $158.02 | $159.87 | $159.87 | 544,766 |
| 2023-05-08 | $153.95 | $161.31 | $149.90 | $158.85 | $158.85 | 446,763 |
| 2023-05-05 | $141.97 | $149.26 | $140.65 | $147.12 | $147.12 | 381,766 |
| 2023-05-04 | $136.91 | $142.91 | $136.10 | $139.16 | $139.16 | 303,191 |
| 2023-05-03 | $140.46 | $146.15 | $138.21 | $138.37 | $138.37 | 363,798 |
| 2023-05-02 | $140.46 | $141.50 | $136.57 | $141.09 | $141.09 | 472,663 |
| 2023-05-01 | $146.10 | $147.12 | $140.10 | $140.74 | $140.74 | 330,036 |
| 2023-04-28 | $145.18 | $146.89 | $143.00 | $146.56 | $146.56 | 251,340 |
| 2023-04-27 | $146.15 | $148.00 | $140.88 | $146.41 | $146.41 | 380,480 |
| 2023-04-26 | $147.00 | $148.38 | $144.31 | $146.04 | $146.04 | 273,515 |
| 2023-04-25 | $155.29 | $155.76 | $145.64 | $146.73 | $146.73 | 499,036 |
| 2023-04-24 | $155.15 | $159.63 | $154.42 | $159.00 | $159.00 | 195,317 |
| 2023-04-21 | $162.88 | $163.24 | $155.15 | $155.87 | $155.87 | 364,811 |
| 2023-04-20 | $166.00 | $168.31 | $162.01 | $163.73 | $163.73 | 211,236 |
| 2023-04-19 | $165.27 | $168.59 | $163.44 | $167.92 | $167.92 | 197,502 |
| 2023-04-18 | $163.64 | $167.14 | $161.81 | $167.13 | $167.13 | 221,381 |
| 2023-04-17 | $165.17 | $168.92 | $163.79 | $163.84 | $163.84 | 253,736 |
| 2023-04-14 | $166.00 | $166.98 | $160.92 | $164.51 | $164.51 | 191,068 |
| 2023-04-13 | $163.76 | $166.48 | $161.93 | $165.51 | $165.51 | 200,226 |
| 2023-04-12 | $159.35 | $162.82 | $157.01 | $161.98 | $161.98 | 210,839 |
| 2023-04-11 | $154.59 | $160.39 | $153.57 | $158.89 | $158.89 | 270,767 |
| 2023-04-10 | $153.43 | $156.98 | $152.96 | $152.98 | $152.98 | 192,052 |
| 2023-04-06 | $156.38 | $156.38 | $153.34 | $153.77 | $153.77 | 187,499 |
| 2023-04-05 | $156.01 | $158.33 | $152.51 | $157.03 | $157.03 | 218,575 |
| 2023-04-04 | $161.69 | $161.69 | $154.04 | $158.12 | $158.12 | 299,586 |
| 2023-04-03 | $158.20 | $162.87 | $153.30 | $162.37 | $162.37 | 277,883 |
| 2023-03-31 | $154.57 | $157.92 | $154.57 | $156.00 | $156.00 | 350,263 |
| 2023-03-30 | $155.00 | $156.00 | $151.40 | $153.39 | $153.39 | 176,580 |
| 2023-03-29 | $157.98 | $158.41 | $153.25 | $153.37 | $153.37 | 236,668 |
| 2023-03-28 | $151.80 | $156.98 | $151.80 | $155.36 | $155.36 | 281,384 |
| 2023-03-27 | $149.77 | $153.00 | $147.89 | $151.79 | $151.79 | 203,584 |
| 2023-03-24 | $142.55 | $149.11 | $140.50 | $147.72 | $147.72 | 245,678 |
| 2023-03-23 | $144.30 | $149.00 | $144.20 | $144.88 | $144.88 | 281,746 |
| 2023-03-22 | $147.16 | $147.83 | $143.17 | $143.52 | $143.52 | 272,790 |
| 2023-03-21 | $147.57 | $148.97 | $145.50 | $146.97 | $146.97 | 239,045 |
| 2023-03-20 | $147.46 | $149.04 | $143.22 | $143.90 | $143.90 | 304,940 |
| 2023-03-17 | $147.70 | $148.62 | $144.00 | $145.81 | $145.81 | 463,273 |
| 2023-03-16 | $145.00 | $149.90 | $143.37 | $148.65 | $148.65 | 381,679 |
| 2023-03-15 | $158.00 | $158.00 | $146.61 | $147.54 | $147.54 | 492,011 |
| 2023-03-14 | $161.93 | $166.64 | $159.86 | $162.77 | $162.77 | 222,118 |
| 2023-03-13 | $161.76 | $166.38 | $158.88 | $160.23 | $159.80 | 242,248 |
| 2023-03-10 | $174.43 | $174.75 | $165.21 | $166.30 | $165.85 | 236,741 |
| 2023-03-09 | $178.55 | $181.97 | $173.86 | $174.35 | $173.88 | 276,411 |
| 2023-03-08 | $181.68 | $183.46 | $176.50 | $178.55 | $178.07 | 175,964 |
| 2023-03-07 | $181.12 | $181.89 | $177.21 | $180.72 | $180.23 | 250,170 |
| 2023-03-06 | $183.00 | $183.00 | $179.62 | $181.12 | $180.63 | 393,773 |
| 2023-03-03 | $177.00 | $183.15 | $176.07 | $183.00 | $182.51 | 268,901 |
| 2023-03-02 | $171.77 | $177.40 | $169.68 | $176.06 | $175.59 | 219,815 |
| 2023-03-01 | $170.94 | $176.33 | $170.68 | $174.39 | $173.92 | 231,936 |
| 2023-02-28 | $168.09 | $173.27 | $166.31 | $167.74 | $167.29 | 304,189 |
| 2023-02-27 | $159.41 | $170.99 | $158.54 | $167.53 | $167.08 | 344,764 |
| 2023-02-24 | $159.62 | $159.62 | $153.57 | $156.64 | $156.22 | 292,578 |
| 2023-02-23 | $162.84 | $169.88 | $156.27 | $160.17 | $159.74 | 316,326 |
| 2023-02-22 | $163.70 | $166.84 | $161.62 | $163.78 | $163.34 | 287,677 |
| 2023-02-21 | $168.64 | $171.00 | $163.95 | $165.45 | $165.00 | 279,456 |
| 2023-02-17 | $173.66 | $174.64 | $170.00 | $170.01 | $169.55 | 235,957 |
| 2023-02-16 | $165.76 | $177.09 | $165.76 | $172.80 | $172.33 | 366,362 |
| 2023-02-15 | $163.27 | $168.62 | $161.27 | $167.20 | $166.75 | 189,456 |
| 2023-02-14 | $158.36 | $166.04 | $157.84 | $165.65 | $165.20 | 228,057 |
| 2023-02-13 | $158.62 | $159.18 | $154.32 | $158.05 | $157.62 | 227,260 |
| 2023-02-10 | $156.98 | $158.58 | $154.40 | $158.42 | $157.99 | 181,413 |
| 2023-02-09 | $156.17 | $158.55 | $154.85 | $156.62 | $156.20 | 181,158 |
| 2023-02-08 | $158.55 | $158.55 | $153.08 | $154.66 | $154.24 | 225,680 |
| 2023-02-07 | $159.95 | $161.20 | $154.25 | $159.37 | $158.94 | 216,731 |
| 2023-02-06 | $158.73 | $160.05 | $156.75 | $159.91 | $159.48 | 205,033 |
| 2023-02-03 | $163.81 | $167.99 | $159.34 | $159.79 | $159.79 | 227,355 |
| 2023-02-02 | $162.65 | $164.11 | $158.69 | $163.30 | $163.30 | 161,702 |
| 2023-02-01 | $160.76 | $164.08 | $156.33 | $163.25 | $163.25 | 262,544 |
| 2023-01-31 | $163.30 | $164.75 | $160.05 | $160.93 | $160.93 | 174,448 |
| 2023-01-30 | $158.54 | $164.82 | $157.98 | $164.70 | $164.70 | 251,080 |
| 2023-01-27 | $166.65 | $168.65 | $163.08 | $165.07 | $165.07 | 108,003 |
| 2023-01-26 | $170.70 | $171.91 | $165.43 | $167.61 | $167.61 | 177,160 |
| 2023-01-25 | $170.00 | $172.08 | $167.00 | $169.74 | $169.74 | 136,913 |
| 2023-01-24 | $168.50 | $174.56 | $166.54 | $171.07 | $171.07 | 224,272 |
| 2023-01-23 | $170.00 | $171.48 | $166.22 | $167.84 | $167.84 | 196,646 |
| 2023-01-20 | $170.52 | $173.43 | $167.80 | $170.53 | $170.53 | 219,152 |
| 2023-01-19 | $161.82 | $168.73 | $159.32 | $168.72 | $168.72 | 267,907 |
| 2023-01-18 | $168.96 | $171.90 | $162.42 | $163.12 | $163.12 | 335,133 |
| 2023-01-17 | $158.72 | $165.93 | $156.74 | $165.31 | $165.31 | 288,152 |
| 2023-01-13 | $150.60 | $158.33 | $149.28 | $156.72 | $156.72 | 184,783 |
| 2023-01-12 | $147.28 | $153.61 | $146.20 | $151.42 | $151.42 | 224,514 |
| 2023-01-11 | $147.56 | $148.80 | $143.53 | $146.21 | $146.21 | 153,968 |
| 2023-01-10 | $152.76 | $153.18 | $145.56 | $147.56 | $147.56 | 188,521 |
| 2023-01-09 | $152.59 | $156.29 | $151.68 | $151.82 | $151.82 | 235,744 |
| 2023-01-06 | $142.61 | $153.93 | $142.52 | $151.66 | $151.66 | 267,356 |
| 2023-01-05 | $137.85 | $142.00 | $137.85 | $141.07 | $141.07 | 236,451 |
| 2023-01-04 | $135.17 | $139.60 | $130.54 | $138.71 | $138.71 | 264,201 |
| 2023-01-03 | $146.30 | $146.30 | $135.67 | $137.34 | $137.34 | 292,528 |
| 2022-12-30 | $144.01 | $146.94 | $143.01 | $146.39 | $146.39 | 294,287 |
| 2022-12-29 | $142.62 | $144.97 | $141.37 | $144.44 | $144.44 | 226,143 |
| 2022-12-28 | $150.00 | $150.32 | $136.87 | $142.19 | $142.19 | 367,707 |
| 2022-12-27 | $152.53 | $153.21 | $148.96 | $150.33 | $150.33 | 160,563 |
| 2022-12-23 | $148.45 | $151.00 | $147.09 | $150.68 | $150.68 | 149,923 |
| 2022-12-22 | $148.97 | $148.99 | $143.59 | $147.71 | $147.71 | 172,554 |
| 2022-12-21 | $148.12 | $149.56 | $145.43 | $149.48 | $149.48 | 194,360 |
| 2022-12-20 | $144.96 | $148.82 | $144.91 | $145.92 | $145.92 | 177,880 |
| 2022-12-19 | $146.25 | $147.33 | $142.01 | $144.10 | $144.10 | 174,116 |
| 2022-12-16 | $144.66 | $145.75 | $141.60 | $145.30 | $145.30 | 601,010 |
| 2022-12-15 | $146.11 | $148.48 | $142.62 | $146.50 | $146.50 | 381,197 |
| 2022-12-14 | $146.49 | $148.75 | $144.58 | $146.70 | $146.70 | 356,126 |
| 2022-12-13 | $155.19 | $156.82 | $148.67 | $151.21 | $145.82 | 333,174 |
| 2022-12-12 | $153.65 | $153.65 | $148.99 | $151.48 | $146.08 | 231,296 |
| 2022-12-09 | $158.08 | $160.00 | $153.68 | $153.83 | $153.83 | 268,034 |
| 2022-12-08 | $164.22 | $166.69 | $157.49 | $159.23 | $159.23 | 146,397 |
| 2022-12-07 | $162.18 | $162.98 | $157.60 | $161.76 | $161.76 | 217,652 |
| 2022-12-06 | $159.32 | $166.36 | $159.01 | $162.72 | $162.72 | 268,469 |
| 2022-12-05 | $169.58 | $171.62 | $157.42 | $158.53 | $158.53 | 379,492 |
| 2022-12-02 | $165.60 | $171.15 | $165.60 | $168.59 | $168.59 | 256,960 |
| 2022-12-01 | $172.18 | $174.44 | $166.60 | $167.31 | $167.31 | 227,313 |
| 2022-11-30 | $174.97 | $175.00 | $169.15 | $171.23 | $171.23 | 350,526 |
| 2022-11-29 | $170.87 | $174.22 | $170.24 | $171.35 | $171.35 | 253,025 |
| 2022-11-28 | $166.53 | $172.10 | $165.68 | $169.53 | $169.53 | 256,992 |
| 2022-11-25 | $166.25 | $170.00 | $166.25 | $169.30 | $169.30 | 87,349 |
| 2022-11-23 | $163.72 | $165.80 | $161.48 | $165.32 | $165.32 | 230,247 |
| 2022-11-22 | $169.70 | $170.95 | $165.75 | $165.75 | $165.75 | 193,095 |
| 2022-11-21 | $157.75 | $166.50 | $154.96 | $166.05 | $166.05 | 250,725 |
| 2022-11-18 | $160.36 | $162.74 | $157.66 | $159.94 | $159.94 | 267,276 |
| 2022-11-17 | $159.00 | $162.94 | $156.52 | $162.76 | $162.76 | 244,096 |
| 2022-11-16 | $163.73 | $167.46 | $160.80 | $162.41 | $162.41 | 184,517 |
| 2022-11-15 | $165.00 | $169.36 | $157.71 | $168.01 | $168.01 | 239,015 |
| 2022-11-14 | $152.79 | $165.00 | $152.52 | $162.70 | $162.70 | 360,914 |
| 2022-11-11 | $159.93 | $162.69 | $152.33 | $153.97 | $153.97 | 416,251 |
| 2022-11-10 | $158.67 | $158.67 | $150.62 | $155.01 | $155.01 | 450,930 |
| 2022-11-09 | $167.20 | $167.78 | $150.49 | $151.24 | $151.24 | 580,440 |
| 2022-11-08 | $178.01 | $178.01 | $167.30 | $170.20 | $170.20 | 384,014 |
| 2022-11-07 | $173.22 | $180.00 | $162.55 | $178.18 | $178.18 | 504,941 |
| 2022-11-04 | $171.73 | $178.88 | $171.73 | $177.22 | $177.22 | 299,602 |
| 2022-11-03 | $160.85 | $169.46 | $160.58 | $167.38 | $167.38 | 258,291 |
| 2022-11-02 | $166.00 | $167.27 | $160.03 | $160.85 | $160.85 | 251,667 |
| 2022-11-01 | $172.71 | $174.94 | $162.86 | $166.59 | $166.59 | 233,237 |
| 2022-10-31 | $166.57 | $170.50 | $164.24 | $168.85 | $168.85 | 303,862 |
| 2022-10-28 | $170.36 | $172.00 | $161.34 | $166.57 | $166.57 | 393,702 |
| 2022-10-27 | $166.99 | $172.28 | $166.80 | $170.20 | $170.20 | 403,386 |
| 2022-10-26 | $168.62 | $169.40 | $162.44 | $164.78 | $164.78 | 253,243 |
| 2022-10-25 | $159.20 | $166.41 | $159.12 | $166.10 | $166.10 | 251,251 |
| 2022-10-24 | $156.27 | $162.83 | $151.01 | $161.21 | $161.21 | 359,337 |
| 2022-10-21 | $150.32 | $157.44 | $148.27 | $157.32 | $157.32 | 373,208 |
| 2022-10-20 | $151.82 | $156.59 | $147.79 | $149.16 | $149.16 | 263,199 |
| 2022-10-19 | $154.97 | $155.24 | $149.10 | $151.10 | $151.10 | 199,640 |
| 2022-10-18 | $158.98 | $160.47 | $152.31 | $154.64 | $154.64 | 200,482 |
| 2022-10-17 | $156.00 | $158.01 | $150.85 | $154.99 | $154.99 | 268,078 |
| 2022-10-14 | $153.93 | $155.33 | $148.50 | $152.80 | $152.80 | 201,558 |
| 2022-10-13 | $151.57 | $157.99 | $148.13 | $154.44 | $154.44 | 311,464 |
| 2022-10-12 | $147.03 | $155.48 | $144.60 | $153.26 | $153.26 | 325,014 |
| 2022-10-11 | $148.31 | $152.67 | $142.47 | $146.68 | $146.68 | 453,230 |
| 2022-10-10 | $151.86 | $154.80 | $149.33 | $151.46 | $151.46 | 276,957 |
| 2022-10-07 | $154.50 | $155.70 | $149.15 | $150.39 | $150.39 | 316,835 |
| 2022-10-06 | $148.98 | $154.51 | $148.98 | $153.92 | $153.92 | 264,177 |
| 2022-10-05 | $149.00 | $153.38 | $141.91 | $151.37 | $151.37 | 320,907 |
| 2022-10-04 | $147.55 | $151.70 | $146.46 | $151.59 | $151.59 | 407,983 |
| 2022-10-03 | $140.53 | $145.20 | $139.71 | $143.56 | $143.56 | 282,305 |
| 2022-09-30 | $135.25 | $140.23 | $134.40 | $136.84 | $136.84 | 292,517 |
| 2022-09-29 | $136.99 | $138.20 | $134.00 | $137.38 | $137.38 | 331,941 |
| 2022-09-28 | $126.17 | $140.52 | $124.58 | $138.60 | $138.60 | 635,678 |
| 2022-09-27 | $120.24 | $125.30 | $120.24 | $124.48 | $124.48 | 334,106 |
| 2022-09-26 | $117.14 | $124.10 | $116.86 | $117.90 | $117.90 | 395,365 |
| 2022-09-23 | $125.02 | $126.00 | $118.06 | $119.40 | $119.40 | 529,721 |
| 2022-09-22 | $135.64 | $136.58 | $128.13 | $129.82 | $129.82 | 287,647 |
| 2022-09-21 | $140.95 | $141.38 | $132.88 | $133.47 | $133.47 | 332,768 |
| 2022-09-20 | $135.20 | $138.87 | $132.48 | $137.74 | $137.74 | 451,550 |
| 2022-09-19 | $126.60 | $138.47 | $126.51 | $137.30 | $137.30 | 565,418 |
| 2022-09-16 | $132.66 | $137.88 | $128.32 | $130.62 | $130.62 | 880,981 |
| 2022-09-15 | $140.69 | $144.00 | $134.12 | $135.16 | $135.16 | 609,769 |
| 2022-09-14 | $135.64 | $139.90 | $133.87 | $136.89 | $136.89 | 458,346 |
| 2022-09-13 | $139.46 | $145.99 | $136.51 | $136.59 | $136.20 | 385,874 |
| 2022-09-12 | $144.78 | $145.28 | $138.06 | $141.10 | $140.70 | 424,595 |
| 2022-09-09 | $143.19 | $146.42 | $141.72 | $143.49 | $143.08 | 362,250 |
| 2022-09-08 | $148.00 | $149.56 | $137.18 | $138.14 | $137.75 | 560,619 |
| 2022-09-07 | $150.52 | $152.51 | $147.78 | $149.32 | $148.89 | 493,456 |
| 2022-09-06 | $153.32 | $160.21 | $153.32 | $153.91 | $153.91 | 374,896 |
| 2022-09-02 | $155.20 | $155.20 | $147.28 | $149.66 | $149.66 | 281,793 |
| 2022-09-01 | $151.82 | $154.50 | $148.63 | $149.58 | $149.58 | 393,649 |
| 2022-08-31 | $150.01 | $158.91 | $148.71 | $157.15 | $157.15 | 427,776 |
| 2022-08-30 | $159.01 | $159.01 | $146.08 | $152.74 | $152.74 | 506,865 |
| 2022-08-29 | $163.01 | $168.34 | $159.00 | $161.44 | $161.44 | 301,423 |
| 2022-08-26 | $167.98 | $173.93 | $165.25 | $165.34 | $165.34 | 380,951 |
| 2022-08-25 | $172.09 | $172.09 | $165.08 | $168.04 | $168.04 | 389,756 |
| 2022-08-24 | $165.00 | $170.85 | $164.66 | $169.47 | $169.47 | 639,592 |
| 2022-08-23 | $171.33 | $173.23 | $164.07 | $165.01 | $165.01 | 537,248 |
| 2022-08-22 | $153.51 | $167.03 | $152.20 | $166.34 | $166.34 | 789,298 |
| 2022-08-19 | $152.47 | $156.44 | $149.60 | $154.81 | $154.81 | 532,732 |
| 2022-08-18 | $147.50 | $157.20 | $146.42 | $154.77 | $154.77 | 718,028 |
| 2022-08-17 | $147.25 | $151.76 | $146.34 | $147.00 | $147.00 | 449,874 |
| 2022-08-16 | $153.00 | $157.99 | $148.66 | $149.39 | $149.39 | 636,671 |
| 2022-08-15 | $145.55 | $152.94 | $142.33 | $150.58 | $150.58 | 493,846 |
| 2022-08-12 | $143.16 | $153.09 | $143.16 | $152.32 | $152.32 | 839,767 |
| 2022-08-11 | $140.31 | $149.98 | $139.59 | $144.52 | $144.52 | 621,728 |
| 2022-08-10 | $132.02 | $137.80 | $131.59 | $136.78 | $136.78 | 338,022 |
| 2022-08-09 | $138.83 | $141.80 | $131.00 | $131.42 | $131.42 | 614,532 |
| 2022-08-08 | $133.00 | $142.00 | $127.00 | $141.29 | $141.29 | 699,723 |
| 2022-08-05 | $126.48 | $133.36 | $126.01 | $129.23 | $129.23 | 578,330 |
| 2022-08-04 | $130.00 | $132.33 | $126.50 | $127.05 | $127.05 | 409,814 |
| 2022-08-03 | $137.90 | $139.06 | $132.26 | $132.49 | $132.49 | 372,432 |
| 2022-08-02 | $134.36 | $137.85 | $129.12 | $135.47 | $135.47 | 396,050 |
| 2022-08-01 | $136.22 | $137.00 | $131.50 | $135.41 | $135.41 | 338,978 |
| 2022-07-29 | $136.76 | $137.97 | $131.02 | $136.76 | $136.76 | 415,612 |
| 2022-07-28 | $149.00 | $152.50 | $135.05 | $135.16 | $135.16 | 534,787 |
| 2022-07-27 | $145.35 | $147.91 | $139.11 | $146.82 | $146.82 | 346,628 |
| 2022-07-26 | $147.93 | $149.99 | $143.32 | $144.73 | $144.73 | 264,689 |
| 2022-07-25 | $135.75 | $146.18 | $134.46 | $145.84 | $145.84 | 332,225 |
| 2022-07-22 | $139.24 | $143.15 | $133.95 | $133.96 | $133.96 | 328,425 |
| 2022-07-21 | $142.49 | $143.00 | $132.04 | $137.26 | $137.26 | 464,570 |
| 2022-07-20 | $144.49 | $145.93 | $137.56 | $145.43 | $145.43 | 514,158 |
| 2022-07-19 | $138.38 | $143.98 | $136.16 | $143.53 | $143.53 | 433,805 |
| 2022-07-18 | $131.80 | $138.92 | $131.31 | $137.09 | $137.09 | 517,112 |
| 2022-07-15 | $126.37 | $128.59 | $122.34 | $128.46 | $128.46 | 594,259 |
| 2022-07-14 | $118.57 | $122.69 | $116.76 | $122.51 | $122.51 | 472,411 |
| 2022-07-13 | $117.65 | $126.39 | $117.65 | $124.67 | $124.67 | 480,640 |
| 2022-07-12 | $115.47 | $119.31 | $112.00 | $117.44 | $117.44 | 422,301 |
| 2022-07-11 | $114.05 | $119.18 | $113.02 | $115.18 | $115.18 | 330,470 |
| 2022-07-08 | $117.29 | $118.69 | $113.31 | $117.45 | $117.45 | 432,789 |
| 2022-07-07 | $114.66 | $119.72 | $114.62 | $116.61 | $116.61 | 678,243 |
| 2022-07-06 | $110.84 | $113.60 | $103.90 | $108.17 | $108.17 | 849,862 |
| 2022-07-05 | $120.00 | $120.93 | $110.23 | $112.42 | $112.42 | 1,075,435 |
| 2022-07-01 | $127.13 | $129.41 | $119.16 | $124.87 | $124.87 | 797,184 |
| 2022-06-30 | $131.60 | $132.78 | $124.50 | $129.13 | $129.13 | 701,150 |
| 2022-06-29 | $146.49 | $146.49 | $135.10 | $135.77 | $135.77 | 490,009 |
| 2022-06-28 | $145.00 | $148.70 | $141.36 | $144.21 | $144.21 | 412,955 |
| 2022-06-27 | $136.50 | $145.31 | $135.51 | $142.63 | $142.63 | 470,296 |
| 2022-06-24 | $133.98 | $140.23 | $130.00 | $134.07 | $134.07 | 3,637,592 |
| 2022-06-23 | $137.00 | $141.11 | $126.70 | $129.00 | $129.00 | 859,018 |
| 2022-06-22 | $138.03 | $142.20 | $135.07 | $137.11 | $137.11 | 870,148 |
| 2022-06-21 | $147.97 | $154.96 | $143.08 | $143.56 | $143.56 | 1,241,820 |
| 2022-06-17 | $144.99 | $148.99 | $137.01 | $144.71 | $144.71 | 1,193,031 |
| 2022-06-16 | $149.92 | $155.30 | $145.62 | $145.97 | $145.97 | 870,026 |
| 2022-06-15 | $145.00 | $157.99 | $144.95 | $154.70 | $154.70 | 846,398 |
| 2022-06-14 | $148.99 | $153.25 | $143.51 | $146.00 | $146.00 | 916,665 |
| 2022-06-13 | $153.02 | $153.02 | $143.49 | $146.18 | $145.81 | 1,038,941 |
| 2022-06-10 | $164.14 | $168.69 | $156.70 | $159.95 | $159.54 | 767,188 |
| 2022-06-09 | $170.06 | $171.39 | $160.13 | $167.01 | $166.58 | 750,054 |
| 2022-06-08 | $180.73 | $181.69 | $171.35 | $174.01 | $173.56 | 583,987 |
| 2022-06-07 | $175.76 | $186.98 | $173.77 | $180.80 | $180.34 | 928,033 |
| 2022-06-06 | $174.25 | $177.53 | $165.05 | $174.03 | $173.58 | 689,337 |
| 2022-06-03 | $172.99 | $176.81 | $164.37 | $170.96 | $170.52 | 550,742 |
| 2022-06-02 | $169.40 | $177.54 | $166.67 | $173.28 | $172.84 | 623,260 |
| 2022-06-01 | $163.01 | $171.99 | $160.23 | $169.51 | $169.08 | 611,107 |
| 2022-05-31 | $179.00 | $183.01 | $157.25 | $161.74 | $161.33 | 1,180,769 |
| 2022-05-27 | $178.40 | $180.07 | $172.04 | $179.28 | $178.82 | 479,730 |
| 2022-05-26 | $169.01 | $181.21 | $168.50 | $178.31 | $177.85 | 953,900 |
| 2022-05-25 | $167.16 | $170.85 | $159.11 | $168.78 | $168.35 | 412,748 |
| 2022-05-24 | $164.93 | $171.99 | $162.00 | $168.80 | $168.37 | 609,330 |
| 2022-05-23 | $154.66 | $170.91 | $153.89 | $168.90 | $168.47 | 1,113,135 |
| 2022-05-20 | $153.91 | $156.06 | $144.00 | $151.71 | $151.32 | 756,090 |
| 2022-05-19 | $149.29 | $158.20 | $148.77 | $151.31 | $150.92 | 1,038,385 |
| 2022-05-18 | $156.95 | $158.64 | $147.05 | $152.73 | $152.34 | 841,773 |
| 2022-05-17 | $146.00 | $156.76 | $138.00 | $155.25 | $154.85 | 1,685,004 |
| 2022-05-16 | $164.00 | $169.35 | $146.01 | $151.45 | $151.06 | 971,275 |
| 2022-05-13 | $156.10 | $164.75 | $155.01 | $159.78 | $159.37 | 676,186 |
| 2022-05-12 | $152.93 | $156.10 | $145.30 | $153.01 | $152.62 | 574,749 |
| 2022-05-11 | $147.47 | $164.00 | $147.47 | $157.13 | $156.73 | 596,870 |
| 2022-05-10 | $149.50 | $152.13 | $140.03 | $145.89 | $145.52 | 750,951 |
| 2022-05-09 | $164.00 | $165.65 | $142.99 | $144.85 | $144.48 | 990,476 |
| 2022-05-06 | $171.71 | $178.70 | $164.12 | $172.42 | $171.98 | 760,173 |
| 2022-05-05 | $175.51 | $175.96 | $156.68 | $168.53 | $168.10 | 987,874 |
| 2022-05-04 | $164.45 | $167.91 | $155.51 | $162.98 | $162.56 | 813,273 |
| 2022-05-03 | $147.80 | $161.70 | $146.36 | $160.98 | $160.57 | 546,579 |
| 2022-05-02 | $152.00 | $155.27 | $143.96 | $148.23 | $147.85 | 443,596 |
| 2022-04-29 | $159.51 | $161.95 | $153.04 | $154.74 | $154.34 | 394,545 |
| 2022-04-28 | $154.00 | $160.42 | $142.04 | $157.74 | $157.34 | 743,307 |
| 2022-04-27 | $138.69 | $155.22 | $138.69 | $154.13 | $153.74 | 670,341 |
| 2022-04-26 | $128.35 | $141.56 | $126.36 | $135.69 | $135.34 | 743,729 |
| 2022-04-25 | $125.18 | $129.98 | $120.11 | $126.12 | $125.80 | 781,619 |
| 2022-04-22 | $138.61 | $143.51 | $128.00 | $129.24 | $128.91 | 650,348 |
| 2022-04-21 | $158.00 | $158.00 | $138.39 | $139.87 | $139.51 | 805,118 |
| 2022-04-20 | $156.50 | $159.39 | $148.54 | $157.19 | $156.79 | 364,485 |
| 2022-04-19 | $157.83 | $159.47 | $150.91 | $158.28 | $157.87 | 490,845 |
| 2022-04-18 | $159.51 | $164.69 | $157.04 | $161.30 | $160.89 | 571,059 |
| 2022-04-14 | $151.02 | $159.34 | $149.73 | $156.66 | $156.26 | 662,916 |
| 2022-04-13 | $145.00 | $151.19 | $137.41 | $149.89 | $149.51 | 682,787 |
| 2022-04-12 | $131.12 | $145.79 | $131.12 | $142.08 | $141.72 | 1,078,404 |
| 2022-04-11 | $131.41 | $133.50 | $125.34 | $129.04 | $128.71 | 409,112 |
| 2022-04-08 | $130.16 | $133.52 | $125.46 | $132.42 | $132.08 | 337,138 |
| 2022-04-07 | $119.86 | $129.69 | $119.32 | $128.08 | $127.75 | 423,825 |
| 2022-04-06 | $120.45 | $125.34 | $117.45 | $119.80 | $119.49 | 400,617 |
| 2022-04-05 | $127.52 | $129.11 | $118.58 | $119.52 | $119.21 | 550,946 |
| 2022-04-04 | $135.00 | $138.75 | $117.85 | $121.42 | $121.11 | 731,075 |
| 2022-04-01 | $133.46 | $139.30 | $132.22 | $134.84 | $134.49 | 317,542 |
| 2022-03-31 | $126.71 | $136.24 | $123.28 | $131.96 | $131.62 | 543,475 |
| 2022-03-30 | $133.42 | $139.36 | $122.12 | $126.44 | $126.12 | 816,482 |
| 2022-03-29 | $123.64 | $130.60 | $119.55 | $130.44 | $130.11 | 563,185 |
| 2022-03-28 | $131.00 | $131.75 | $123.51 | $131.66 | $131.32 | 344,559 |
| 2022-03-25 | $130.68 | $133.62 | $129.83 | $132.06 | $131.72 | 241,739 |
| 2022-03-24 | $133.50 | $136.26 | $127.53 | $130.84 | $130.50 | 336,112 |
| 2022-03-23 | $126.36 | $134.08 | $125.51 | $132.18 | $131.84 | 341,516 |
| 2022-03-22 | $126.65 | $130.89 | $121.43 | $124.21 | $123.89 | 296,699 |
| 2022-03-21 | $124.75 | $129.50 | $122.17 | $126.09 | $125.77 | 404,769 |
| 2022-03-18 | $116.00 | $121.84 | $113.37 | $120.64 | $120.33 | 1,183,080 |
| 2022-03-17 | $113.35 | $115.68 | $109.56 | $115.21 | $114.91 | 553,208 |
| 2022-03-16 | $114.77 | $116.14 | $106.39 | $110.26 | $109.98 | 629,445 |
| 2022-03-15 | $105.50 | $118.85 | $104.43 | $113.44 | $113.15 | 892,486 |
| 2022-03-14 | $129.83 | $129.83 | $110.81 | $113.35 | $113.06 | 1,011,585 |
| 2022-03-11 | $136.63 | $137.00 | $127.19 | $132.73 | $132.39 | 723,870 |
| 2022-03-10 | $125.91 | $136.96 | $125.01 | $136.66 | $136.31 | 975,519 |
| 2022-03-09 | $123.35 | $124.89 | $116.49 | $121.64 | $121.33 | 866,180 |
| 2022-03-08 | $117.81 | $132.70 | $117.12 | $126.40 | $126.08 | 703,828 |
| 2022-03-07 | $120.46 | $132.30 | $113.07 | $116.64 | $116.34 | 986,050 |
| 2022-03-04 | $115.00 | $117.12 | $109.23 | $116.15 | $115.85 | 568,652 |
| 2022-03-03 | $106.68 | $116.99 | $103.86 | $114.63 | $114.34 | 612,888 |
| 2022-03-02 | $99.81 | $106.99 | $99.04 | $106.65 | $106.38 | 486,530 |
| 2022-03-01 | $96.25 | $102.46 | $93.60 | $97.14 | $96.89 | 350,847 |
| 2022-02-28 | $94.23 | $96.94 | $91.72 | $94.78 | $94.54 | 406,117 |
| 2022-02-25 | $89.99 | $95.85 | $88.73 | $94.71 | $94.47 | 287,053 |
| 2022-02-24 | $89.77 | $90.28 | $85.51 | $89.89 | $89.66 | 408,012 |
| 2022-02-23 | $91.50 | $97.43 | $90.39 | $91.90 | $91.66 | 429,070 |
| 2022-02-22 | $89.94 | $93.38 | $88.28 | $90.77 | $90.54 | 372,864 |
| 2022-02-18 | $86.93 | $90.96 | $86.48 | $89.33 | $89.10 | 329,878 |
| 2022-02-17 | $84.19 | $88.29 | $83.20 | $87.42 | $87.20 | 230,920 |
| 2022-02-16 | $87.52 | $89.90 | $84.50 | $85.17 | $84.95 | 294,591 |
| 2022-02-15 | $84.62 | $87.97 | $82.58 | $87.30 | $87.08 | 251,029 |
| 2022-02-14 | $84.18 | $85.39 | $80.72 | $84.89 | $84.67 | 320,576 |
| 2022-02-11 | $80.00 | $84.44 | $78.05 | $84.18 | $83.96 | 361,573 |
| 2022-02-10 | $79.54 | $84.96 | $79.43 | $80.75 | $80.54 | 408,676 |
| 2022-02-09 | $79.40 | $82.41 | $78.67 | $79.94 | $79.74 | 361,476 |
| 2022-02-08 | $77.00 | $81.95 | $77.00 | $78.81 | $78.61 | 344,724 |
| 2022-02-07 | $77.54 | $78.04 | $74.97 | $76.83 | $76.63 | 494,490 |
| 2022-02-04 | $75.80 | $78.89 | $74.57 | $76.57 | $76.37 | 277,915 |
| 2022-02-03 | $69.22 | $78.60 | $68.51 | $75.65 | $75.46 | 504,462 |
| 2022-02-02 | $73.64 | $75.33 | $69.49 | $70.48 | $70.30 | 303,909 |
| 2022-02-01 | $63.59 | $73.67 | $63.59 | $73.63 | $73.44 | 484,777 |
| 2022-01-31 | $64.02 | $64.51 | $61.45 | $63.23 | $63.07 | 139,501 |
| 2022-01-28 | $63.14 | $64.73 | $61.24 | $64.62 | $64.45 | 294,374 |
| 2022-01-27 | $63.01 | $65.34 | $61.63 | $62.81 | $62.65 | 282,060 |
| 2022-01-26 | $61.51 | $65.75 | $60.97 | $62.57 | $62.41 | 318,077 |
| 2022-01-25 | $59.37 | $61.94 | $57.69 | $61.09 | $60.93 | 264,886 |
| 2022-01-24 | $57.04 | $61.00 | $55.98 | $60.37 | $60.22 | 445,950 |
| 2022-01-21 | $62.02 | $62.41 | $58.50 | $59.57 | $59.42 | 606,641 |
| 2022-01-20 | $69.62 | $70.30 | $61.56 | $62.18 | $62.02 | 451,376 |
| 2022-01-19 | $71.00 | $72.49 | $69.08 | $69.62 | $69.44 | 257,256 |
| 2022-01-18 | $70.47 | $72.70 | $69.00 | $70.37 | $70.19 | 283,723 |
| 2022-01-14 | $69.80 | $72.32 | $68.85 | $70.72 | $70.54 | 221,053 |
| 2022-01-13 | $72.20 | $73.05 | $69.30 | $70.16 | $69.98 | 285,319 |
| 2022-01-12 | $66.50 | $71.32 | $66.43 | $70.92 | $70.74 | 603,618 |
| 2022-01-11 | $64.41 | $67.34 | $62.21 | $66.11 | $65.94 | 416,930 |
| 2022-01-10 | $62.00 | $63.67 | $60.16 | $63.50 | $63.34 | 281,927 |
| 2022-01-07 | $63.14 | $64.42 | $61.82 | $62.70 | $62.54 | 148,504 |
| 2022-01-06 | $63.06 | $64.30 | $60.74 | $62.87 | $62.71 | 180,071 |
| 2022-01-05 | $64.22 | $65.42 | $62.31 | $62.78 | $62.62 | 237,162 |
| 2022-01-04 | $63.70 | $66.35 | $63.54 | $64.06 | $63.90 | 440,265 |
| 2022-01-03 | $61.40 | $63.95 | $60.79 | $62.99 | $62.83 | 219,296 |
| 2021-12-31 | $59.76 | $61.23 | $59.19 | $61.05 | $60.89 | 248,146 |
| 2021-12-30 | $59.59 | $60.27 | $57.49 | $60.03 | $59.88 | 258,901 |
| 2021-12-29 | $59.04 | $60.60 | $58.69 | $59.35 | $59.20 | 181,472 |
| 2021-12-28 | $59.49 | $59.49 | $57.72 | $59.29 | $59.14 | 175,033 |
| 2021-12-27 | $55.61 | $59.61 | $54.17 | $59.23 | $59.08 | 172,988 |
| 2021-12-23 | $57.32 | $58.32 | $56.04 | $56.31 | $56.17 | 246,638 |
| 2021-12-22 | $56.79 | $58.18 | $55.27 | $57.37 | $57.22 | 208,362 |
| 2021-12-21 | $52.77 | $57.06 | $52.75 | $56.89 | $56.74 | 231,681 |
| 2021-12-20 | $49.31 | $51.67 | $47.43 | $51.50 | $51.37 | 245,415 |
| 2021-12-17 | $50.32 | $53.12 | $49.49 | $51.39 | $51.26 | 828,421 |
| 2021-12-16 | $49.78 | $52.12 | $49.78 | $50.73 | $50.60 | 208,137 |
| 2021-12-15 | $47.86 | $49.79 | $44.47 | $49.27 | $49.14 | 278,824 |
| 2021-12-14 | $49.00 | $51.67 | $47.73 | $48.36 | $48.24 | 224,967 |
| 2021-12-13 | $49.73 | $51.23 | $48.80 | $49.41 | $49.28 | 344,101 |
| 2021-12-10 | $51.99 | $52.29 | $48.14 | $50.12 | $49.99 | 182,599 |
| 2021-12-09 | $50.66 | $52.22 | $49.85 | $51.33 | $51.20 | 140,102 |
| 2021-12-08 | $49.80 | $52.85 | $49.03 | $51.22 | $51.09 | 249,499 |
| 2021-12-07 | $49.19 | $50.33 | $48.64 | $49.33 | $49.20 | 263,045 |
| 2021-12-06 | $47.03 | $48.47 | $45.66 | $47.56 | $47.44 | 275,834 |
| 2021-12-03 | $48.03 | $48.81 | $45.15 | $46.03 | $45.91 | 709,796 |
| 2021-12-02 | $45.11 | $47.67 | $44.22 | $47.47 | $47.35 | 212,662 |
| 2021-12-01 | $47.77 | $48.70 | $44.65 | $44.89 | $44.77 | 297,857 |
| 2021-11-30 | $46.10 | $46.74 | $43.25 | $46.59 | $46.47 | 660,401 |
| 2021-11-29 | $46.90 | $48.30 | $45.68 | $46.86 | $46.74 | 223,268 |
| 2021-11-26 | $45.31 | $46.24 | $43.00 | $45.40 | $45.28 | 238,312 |
| 2021-11-24 | $48.81 | $50.23 | $47.93 | $48.81 | $48.68 | 190,175 |
| 2021-11-23 | $48.72 | $50.19 | $47.98 | $48.94 | $48.81 | 275,231 |
| 2021-11-22 | $45.91 | $50.45 | $45.26 | $48.32 | $48.20 | 370,828 |
| 2021-11-19 | $46.24 | $47.50 | $44.63 | $46.14 | $46.02 | 240,526 |
| 2021-11-18 | $48.10 | $48.99 | $45.70 | $47.44 | $47.32 | 359,521 |
| 2021-11-17 | $50.72 | $50.99 | $47.28 | $48.50 | $48.38 | 232,700 |
| 2021-11-16 | $50.00 | $51.39 | $48.89 | $50.46 | $50.33 | 314,874 |
| 2021-11-15 | $50.90 | $52.16 | $48.20 | $50.08 | $49.95 | 432,710 |
| 2021-11-12 | $53.78 | $55.11 | $52.90 | $53.12 | $52.98 | 364,115 |
| 2021-11-11 | $53.34 | $54.48 | $51.98 | $53.55 | $53.41 | 203,916 |
| 2021-11-10 | $54.79 | $56.13 | $51.44 | $52.26 | $52.13 | 264,756 |
| 2021-11-09 | $58.77 | $59.13 | $53.25 | $55.23 | $55.09 | 406,664 |
| 2021-11-08 | $61.96 | $62.70 | $57.50 | $59.07 | $58.92 | 423,406 |
| 2021-11-05 | $61.00 | $62.84 | $59.86 | $61.02 | $60.86 | 633,584 |
| 2021-11-04 | $62.01 | $62.75 | $58.01 | $59.73 | $59.58 | 199,879 |
| 2021-11-03 | $58.00 | $62.30 | $57.98 | $61.79 | $61.63 | 224,737 |
| 2021-11-02 | $61.41 | $61.70 | $56.25 | $59.09 | $58.94 | 270,448 |
| 2021-11-01 | $62.68 | $64.45 | $61.27 | $62.06 | $61.90 | 176,167 |
| 2021-10-29 | $63.61 | $64.68 | $60.19 | $61.79 | $61.63 | 316,735 |
| 2021-10-28 | $62.82 | $65.54 | $62.38 | $62.70 | $62.54 | 177,892 |
| 2021-10-27 | $65.66 | $69.29 | $61.00 | $62.14 | $61.98 | 360,571 |
| 2021-10-26 | $66.02 | $67.97 | $63.62 | $66.23 | $66.06 | 424,027 |
| 2021-10-25 | $66.00 | $67.85 | $64.17 | $64.99 | $64.82 | 298,085 |
| 2021-10-22 | $62.82 | $64.98 | $61.41 | $64.47 | $64.30 | 245,289 |
| 2021-10-21 | $60.68 | $63.90 | $59.83 | $62.55 | $62.39 | 125,087 |
| 2021-10-20 | $60.96 | $62.57 | $59.25 | $62.05 | $61.89 | 178,176 |
| 2021-10-19 | $64.45 | $64.50 | $58.95 | $62.35 | $62.19 | 221,858 |
| 2021-10-18 | $60.84 | $64.64 | $60.29 | $63.89 | $63.73 | 208,964 |
| 2021-10-15 | $59.23 | $63.53 | $58.35 | $61.85 | $61.69 | 202,621 |
| 2021-10-14 | $61.58 | $66.04 | $57.29 | $57.65 | $57.50 | 275,851 |
| 2021-10-13 | $60.48 | $60.96 | $58.49 | $60.77 | $60.61 | 168,013 |
| 2021-10-12 | $58.91 | $60.40 | $58.05 | $60.03 | $59.88 | 136,075 |
| 2021-10-11 | $61.45 | $62.50 | $58.10 | $58.60 | $58.45 | 309,772 |
| 2021-10-08 | $59.08 | $61.50 | $58.58 | $60.61 | $60.45 | 125,721 |
| 2021-10-07 | $61.04 | $62.84 | $56.93 | $58.81 | $58.66 | 149,128 |
| 2021-10-06 | $60.00 | $63.00 | $56.41 | $60.08 | $59.93 | 176,653 |
| 2021-10-05 | $61.33 | $63.05 | $57.26 | $61.00 | $60.84 | 425,204 |
| 2021-10-04 | $56.80 | $59.88 | $55.69 | $59.86 | $59.71 | 443,675 |
| 2021-10-01 | $50.05 | $55.89 | $49.77 | $55.62 | $55.48 | 388,388 |
| 2021-09-30 | $50.01 | $52.31 | $48.75 | $49.79 | $49.66 | 540,161 |
| 2021-09-29 | $49.21 | $50.78 | $47.74 | $49.91 | $49.78 | 289,422 |
| 2021-09-28 | $48.03 | $49.97 | $46.12 | $48.42 | $48.30 | 299,978 |
| 2021-09-27 | $47.74 | $49.49 | $47.20 | $48.64 | $48.52 | 189,150 |
| 2021-09-24 | $48.54 | $50.00 | $47.69 | $47.74 | $47.62 | 98,274 |
| 2021-09-23 | $48.96 | $50.98 | $48.13 | $49.17 | $49.04 | 156,816 |
| 2021-09-22 | $44.18 | $50.71 | $44.18 | $48.96 | $48.83 | 321,609 |
| 2021-09-21 | $46.50 | $46.70 | $42.02 | $43.42 | $43.31 | 478,936 |
| 2021-09-20 | $46.36 | $46.90 | $43.26 | $45.96 | $45.84 | 727,216 |
| 2021-09-17 | $51.92 | $53.90 | $49.08 | $49.31 | $49.18 | 935,258 |
| 2021-09-16 | $55.50 | $55.50 | $50.13 | $52.56 | $52.43 | 440,573 |
| 2021-09-15 | $52.39 | $56.22 | $51.25 | $56.00 | $55.86 | 543,920 |
| 2021-09-14 | $52.87 | $53.65 | $51.48 | $52.22 | $52.09 | 290,427 |
| 2021-09-13 | $54.00 | $54.56 | $51.50 | $52.89 | $52.75 | 360,280 |
| 2021-09-10 | $51.62 | $54.87 | $51.35 | $53.51 | $53.37 | 508,409 |
| 2021-09-09 | $47.78 | $51.86 | $47.77 | $51.18 | $51.05 | 264,739 |
| 2021-09-08 | $48.87 | $49.03 | $47.67 | $47.76 | $47.64 | 250,465 |
| 2021-09-07 | $46.37 | $49.89 | $46.32 | $49.06 | $48.93 | 359,964 |
| 2021-09-03 | $41.76 | $45.95 | $41.76 | $45.02 | $44.90 | 442,889 |
| 2021-09-02 | $40.19 | $41.45 | $40.00 | $41.26 | $41.15 | 334,475 |
| 2021-09-01 | $39.11 | $39.67 | $37.60 | $39.53 | $39.43 | 159,722 |
| 2021-08-31 | $39.08 | $40.00 | $38.20 | $39.11 | $39.01 | 134,851 |
| 2021-08-30 | $39.05 | $39.30 | $37.41 | $39.00 | $38.90 | 203,220 |
| 2021-08-27 | $38.01 | $39.72 | $38.01 | $38.97 | $38.87 | 202,216 |
| 2021-08-26 | $37.89 | $38.74 | $36.69 | $37.89 | $37.79 | 197,941 |
| 2021-08-25 | $37.67 | $38.63 | $36.91 | $38.31 | $38.21 | 372,496 |
| 2021-08-24 | $36.80 | $38.46 | $36.70 | $37.67 | $37.57 | 185,873 |
| 2021-08-23 | $34.27 | $36.58 | $34.25 | $36.36 | $36.27 | 403,531 |
| 2021-08-20 | $32.53 | $35.16 | $32.26 | $34.10 | $34.01 | 128,357 |
| 2021-08-19 | $33.65 | $33.98 | $31.54 | $32.84 | $32.76 | 311,925 |
| 2021-08-18 | $36.63 | $36.87 | $34.22 | $34.38 | $34.29 | 420,179 |
| 2021-08-17 | $35.77 | $37.14 | $35.46 | $36.72 | $36.63 | 234,500 |
| 2021-08-16 | $36.17 | $36.68 | $34.63 | $36.26 | $36.17 | 149,822 |
| 2021-08-13 | $36.34 | $36.70 | $35.62 | $36.53 | $36.44 | 222,746 |
| 2021-08-12 | $35.60 | $36.34 | $34.50 | $35.59 | $35.50 | 211,119 |
| 2021-08-11 | $35.48 | $36.61 | $34.68 | $35.44 | $35.35 | 272,606 |
| 2021-08-10 | $33.72 | $35.11 | $33.59 | $34.68 | $34.59 | 276,001 |
| 2021-08-09 | $30.48 | $33.06 | $30.19 | $32.84 | $32.76 | 280,669 |
| 2021-08-06 | $28.98 | $31.50 | $28.34 | $30.38 | $30.30 | 362,749 |
| 2021-08-05 | $28.95 | $30.41 | $28.64 | $29.29 | $29.21 | 144,268 |
| 2021-08-04 | $28.19 | $29.35 | $28.03 | $28.42 | $28.35 | 162,666 |
| 2021-08-03 | $27.56 | $29.41 | $26.42 | $28.21 | $28.14 | 138,558 |
| 2021-08-02 | $28.16 | $28.57 | $26.49 | $27.85 | $27.78 | 231,814 |
| 2021-07-30 | $28.12 | $28.23 | $26.64 | $27.87 | $27.80 | 193,377 |
| 2021-07-29 | $24.42 | $28.27 | $24.42 | $28.09 | $28.02 | 221,799 |
| 2021-07-28 | $24.18 | $25.55 | $23.66 | $24.64 | $24.58 | 262,952 |
| 2021-07-27 | $23.88 | $24.41 | $22.66 | $24.06 | $24.00 | 225,399 |
| 2021-07-26 | $23.86 | $25.12 | $23.40 | $23.83 | $23.77 | 340,077 |
| 2021-07-23 | $24.01 | $24.73 | $23.15 | $23.86 | $23.80 | 96,614 |
| 2021-07-22 | $23.98 | $24.07 | $23.22 | $23.85 | $23.79 | 198,042 |
| 2021-07-21 | $23.76 | $24.50 | $22.95 | $23.99 | $23.93 | 286,644 |
| 2021-07-20 | $22.94 | $24.04 | $22.32 | $23.46 | $23.40 | 296,208 |
| 2021-07-19 | $23.57 | $23.90 | $21.28 | $22.74 | $22.68 | 187,108 |
| 2021-07-16 | $24.79 | $25.30 | $23.89 | $24.13 | $24.07 | 281,124 |
| 2021-07-15 | $23.87 | $25.21 | $23.31 | $24.56 | $24.50 | 264,855 |
| 2021-07-14 | $24.02 | $24.72 | $23.45 | $23.96 | $23.90 | 235,441 |
| 2021-07-13 | $23.97 | $24.29 | $23.00 | $23.69 | $23.63 | 85,122 |
| 2021-07-12 | $23.55 | $24.64 | $23.55 | $24.07 | $24.01 | 114,723 |
| 2021-07-09 | $23.56 | $24.25 | $23.22 | $23.97 | $23.91 | 141,326 |
| 2021-07-08 | $24.18 | $24.18 | $22.65 | $23.24 | $23.18 | 160,153 |
| 2021-07-07 | $24.03 | $25.35 | $23.11 | $24.82 | $24.76 | 110,295 |
| 2021-07-06 | $25.28 | $25.38 | $23.55 | $24.05 | $23.99 | 89,227 |
| 2021-07-02 | $26.28 | $26.83 | $24.76 | $25.14 | $25.08 | 100,107 |
| 2021-07-01 | $25.91 | $26.93 | $25.46 | $26.23 | $26.16 | 171,086 |
| 2021-06-30 | $23.16 | $26.01 | $23.16 | $25.63 | $25.56 | 187,658 |
| 2021-06-29 | $23.07 | $24.36 | $23.01 | $23.20 | $23.14 | 72,766 |
| 2021-06-28 | $25.45 | $25.88 | $23.03 | $23.34 | $23.28 | 161,509 |
| 2021-06-25 | $24.55 | $26.48 | $24.47 | $25.73 | $25.66 | 359,484 |
| 2021-06-24 | $23.47 | $24.52 | $23.41 | $24.30 | $24.24 | 153,744 |
| 2021-06-23 | $22.26 | $24.61 | $22.25 | $23.43 | $23.37 | 241,202 |
| 2021-06-22 | $21.73 | $22.63 | $21.71 | $22.21 | $22.15 | 114,590 |
| 2021-06-21 | $20.77 | $22.51 | $20.69 | $22.28 | $22.22 | 211,200 |
| 2021-06-18 | $20.83 | $21.20 | $20.30 | $21.06 | $21.01 | 268,572 |
| 2021-06-17 | $22.62 | $22.62 | $20.69 | $20.83 | $20.78 | 277,324 |
| 2021-06-16 | $23.13 | $23.54 | $22.21 | $22.75 | $22.69 | 520,864 |
| 2021-06-15 | $23.60 | $23.92 | $22.53 | $23.20 | $23.14 | 152,629 |
| 2021-06-14 | $23.27 | $23.84 | $22.53 | $23.61 | $23.55 | 310,211 |
| 2021-06-11 | $23.40 | $24.65 | $23.40 | $23.62 | $23.56 | 238,432 |
| 2021-06-10 | $22.19 | $23.82 | $21.55 | $23.38 | $23.32 | 252,675 |
| 2021-06-09 | $20.13 | $22.53 | $19.90 | $22.35 | $22.29 | 274,994 |
| 2021-06-08 | $19.50 | $20.91 | $19.05 | $20.30 | $20.25 | 166,149 |
| 2021-06-07 | $21.56 | $21.56 | $19.05 | $19.44 | $19.39 | 208,451 |
| 2021-06-04 | $21.17 | $22.19 | $20.74 | $21.52 | $21.46 | 205,134 |
| 2021-06-03 | $20.30 | $20.90 | $19.37 | $20.89 | $20.84 | 141,961 |
| 2021-06-02 | $20.82 | $20.85 | $20.04 | $20.27 | $20.22 | 193,770 |
| 2021-06-01 | $20.61 | $21.00 | $19.51 | $20.70 | $20.65 | 307,453 |
| 2021-05-28 | $18.57 | $19.90 | $18.55 | $19.86 | $19.81 | 187,664 |
| 2021-05-27 | $16.47 | $19.27 | $16.06 | $18.42 | $18.37 | 538,881 |
| 2021-05-26 | $15.99 | $16.46 | $15.47 | $16.18 | $16.14 | 134,486 |
| 2021-05-25 | $16.26 | $16.47 | $15.53 | $16.03 | $15.99 | 615,629 |
| 2021-05-24 | $15.24 | $16.20 | $14.93 | $16.11 | $16.07 | 179,832 |
| 2021-05-21 | $15.30 | $15.52 | $14.77 | $15.32 | $15.28 | 184,777 |
| 2021-05-20 | $14.71 | $15.15 | $14.35 | $14.91 | $14.87 | 130,820 |
| 2021-05-19 | $14.42 | $15.00 | $13.98 | $14.66 | $14.62 | 153,412 |
| 2021-05-18 | $15.71 | $15.71 | $14.73 | $14.85 | $14.81 | 127,954 |
| 2021-05-17 | $13.91 | $15.40 | $13.91 | $15.21 | $15.17 | 216,612 |
| 2021-05-14 | $14.38 | $15.21 | $13.75 | $13.91 | $13.87 | 206,183 |
| 2021-05-13 | $14.18 | $15.31 | $13.73 | $13.95 | $13.91 | 161,590 |
| 2021-05-12 | $15.35 | $15.54 | $13.89 | $14.29 | $14.25 | 143,967 |
| 2021-05-11 | $14.65 | $15.65 | $14.45 | $15.20 | $15.16 | 163,159 |
| 2021-05-10 | $13.91 | $15.50 | $13.60 | $15.17 | $15.13 | 768,447 |
| 2021-05-07 | $13.42 | $13.85 | $12.93 | $13.35 | $13.32 | 330,578 |
| 2021-05-06 | $13.50 | $13.55 | $12.90 | $13.32 | $13.29 | 57,164 |
| 2021-05-05 | $13.20 | $13.77 | $13.16 | $13.50 | $13.47 | 206,200 |
| 2021-05-04 | $12.82 | $13.52 | $12.71 | $13.30 | $13.27 | 164,873 |
| 2021-05-03 | $12.20 | $13.23 | $12.20 | $12.88 | $12.85 | 120,035 |
| 2021-04-30 | $13.06 | $13.10 | $11.75 | $12.09 | $12.06 | 215,381 |
| 2021-04-29 | $14.14 | $14.14 | $13.13 | $13.22 | $13.19 | 81,582 |
| 2021-04-28 | $14.17 | $14.44 | $14.01 | $14.13 | $14.09 | 46,644 |
| 2021-04-27 | $14.13 | $14.62 | $13.78 | $14.19 | $14.15 | 71,512 |
| 2021-04-26 | $14.01 | $14.50 | $13.91 | $14.17 | $14.13 | 100,466 |
| 2021-04-23 | $13.57 | $13.99 | $13.41 | $13.82 | $13.78 | 67,933 |
| 2021-04-22 | $13.60 | $13.80 | $13.23 | $13.41 | $13.38 | 126,529 |
| 2021-04-21 | $12.56 | $13.64 | $12.56 | $13.52 | $13.49 | 80,775 |
| 2021-04-20 | $13.20 | $13.58 | $12.56 | $12.73 | $12.70 | 89,496 |
| 2021-04-19 | $13.60 | $13.93 | $13.13 | $13.40 | $13.37 | 60,842 |
| 2021-04-16 | $14.47 | $14.52 | $13.70 | $13.70 | $13.66 | 67,545 |
| 2021-04-15 | $14.64 | $14.83 | $14.26 | $14.46 | $14.42 | 120,723 |
| 2021-04-14 | $14.07 | $14.72 | $14.01 | $14.59 | $14.55 | 85,784 |
| 2021-04-13 | $13.63 | $14.23 | $13.55 | $14.22 | $14.18 | 70,725 |
| 2021-04-12 | $14.00 | $14.06 | $13.35 | $13.89 | $13.85 | 78,102 |
| 2021-04-09 | $14.27 | $14.62 | $13.59 | $14.19 | $14.15 | 100,423 |
| 2021-04-08 | $13.94 | $14.66 | $13.05 | $14.40 | $14.36 | 192,298 |
| 2021-04-07 | $13.63 | $14.20 | $13.26 | $14.07 | $14.03 | 193,278 |
| 2021-04-06 | $13.41 | $13.65 | $12.93 | $13.51 | $13.48 | 137,848 |
| 2021-04-05 | $12.85 | $13.38 | $12.78 | $13.31 | $13.28 | 119,420 |
| 2021-04-01 | $12.72 | $12.99 | $12.46 | $12.81 | $12.78 | 107,960 |
| 2021-03-31 | $12.18 | $12.93 | $12.01 | $12.63 | $12.60 | 280,786 |
| 2021-03-30 | $12.02 | $12.65 | $12.02 | $12.16 | $12.13 | 81,585 |
| 2021-03-29 | $13.00 | $13.12 | $11.80 | $12.12 | $12.09 | 196,639 |
| 2021-03-26 | $12.82 | $13.15 | $12.58 | $13.13 | $13.10 | 164,459 |
| 2021-03-25 | $12.17 | $12.93 | $11.71 | $12.58 | $12.55 | 188,635 |
| 2021-03-24 | $12.56 | $13.31 | $12.28 | $12.28 | $12.25 | 526,210 |
| 2021-03-23 | $13.00 | $13.02 | $12.51 | $12.62 | $12.59 | 181,708 |
| 2021-03-22 | $13.30 | $13.45 | $12.62 | $13.02 | $12.99 | 191,531 |
| 2021-03-19 | $13.20 | $13.95 | $12.51 | $12.58 | $12.55 | 1,176,687 |
| 2021-03-18 | $12.44 | $14.15 | $12.39 | $13.48 | $13.45 | 568,083 |
| 2021-03-17 | $11.85 | $12.79 | $11.33 | $11.73 | $11.70 | 419,485 |
| 2021-03-16 | $13.30 | $13.46 | $11.13 | $11.45 | $11.42 | 495,165 |
| 2021-03-15 | $14.89 | $14.89 | $12.66 | $13.20 | $13.17 | 711,019 |
| 2021-03-12 | $16.40 | $16.62 | $15.31 | $15.51 | $15.47 | 194,314 |
| 2021-03-11 | $15.41 | $16.33 | $14.75 | $16.33 | $16.29 | 118,122 |
| 2021-03-10 | $16.39 | $16.80 | $15.00 | $15.46 | $15.42 | 276,820 |
| 2021-03-09 | $16.19 | $17.39 | $15.56 | $16.42 | $16.38 | 356,842 |
| 2021-03-08 | $15.87 | $16.06 | $15.03 | $16.04 | $16.00 | 180,507 |
| 2021-03-05 | $15.25 | $16.18 | $14.58 | $15.79 | $15.75 | 113,688 |
| 2021-03-04 | $15.82 | $15.90 | $14.17 | $15.00 | $14.96 | 176,229 |
| 2021-03-03 | $15.81 | $16.21 | $15.40 | $15.82 | $15.78 | 78,214 |
| 2021-03-02 | $15.18 | $16.51 | $15.04 | $15.64 | $15.60 | 218,652 |
| 2021-03-01 | $15.42 | $15.62 | $14.75 | $15.07 | $15.03 | 117,279 |
| 2021-02-26 | $15.29 | $15.82 | $14.69 | $15.00 | $14.96 | 414,621 |
| 2021-02-25 | $16.18 | $16.30 | $14.71 | $15.25 | $15.21 | 228,812 |
| 2021-02-24 | $15.82 | $16.70 | $15.35 | $16.24 | $16.20 | 410,723 |
| 2021-02-23 | $14.93 | $16.08 | $13.58 | $15.78 | $15.74 | 518,381 |
| 2021-02-22 | $13.84 | $15.02 | $13.27 | $14.78 | $14.74 | 462,025 |
| 2021-02-19 | $13.63 | $14.30 | $13.56 | $13.74 | $13.70 | 74,910 |
| 2021-02-18 | $14.71 | $14.93 | $13.39 | $13.72 | $13.68 | 700,159 |
| 2021-02-17 | $14.97 | $15.17 | $13.29 | $14.97 | $14.93 | 167,858 |
| 2021-02-16 | $15.50 | $15.66 | $14.80 | $15.15 | $15.11 | 127,494 |
| 2021-02-12 | $15.00 | $15.36 | $14.68 | $15.20 | $15.16 | 73,664 |
| 2021-02-11 | $15.13 | $15.22 | $14.49 | $15.05 | $15.01 | 190,991 |
| 2021-02-10 | $14.63 | $15.88 | $14.37 | $15.09 | $15.05 | 480,816 |
| 2021-02-09 | $13.46 | $14.48 | $12.88 | $14.10 | $14.06 | 496,676 |
| 2021-02-08 | $13.00 | $13.65 | $13.00 | $13.45 | $13.42 | 97,245 |
| 2021-02-05 | $12.41 | $13.45 | $12.41 | $12.88 | $12.85 | 74,032 |
| 2021-02-04 | $12.60 | $13.18 | $12.21 | $12.63 | $12.60 | 73,815 |
| 2021-02-03 | $13.03 | $13.74 | $12.44 | $13.34 | $13.31 | 143,367 |
| 2021-02-02 | $12.14 | $13.40 | $12.14 | $12.93 | $12.90 | 103,813 |
| 2021-02-01 | $11.45 | $12.17 | $11.06 | $11.63 | $11.60 | 70,024 |
| 2021-01-29 | $12.01 | $12.16 | $11.04 | $11.34 | $11.31 | 71,142 |
| 2021-01-28 | $11.73 | $12.51 | $11.34 | $12.00 | $11.97 | 83,811 |
| 2021-01-27 | $11.89 | $12.78 | $11.22 | $11.54 | $11.51 | 121,963 |
| 2021-01-26 | $12.98 | $13.00 | $12.05 | $12.18 | $12.15 | 54,665 |
| 2021-01-25 | $13.18 | $13.24 | $12.24 | $12.68 | $12.65 | 120,397 |
| 2021-01-22 | $13.81 | $13.92 | $13.14 | $13.17 | $13.14 | 94,458 |
| 2021-01-21 | $13.91 | $14.22 | $13.14 | $13.85 | $13.81 | 181,972 |
| 2021-01-20 | $14.25 | $14.35 | $13.68 | $14.02 | $13.98 | 98,326 |
| 2021-01-19 | $14.20 | $14.37 | $13.90 | $14.23 | $14.19 | 92,109 |
| 2021-01-15 | $13.79 | $14.31 | $13.63 | $14.02 | $13.98 | 125,169 |
| 2021-01-14 | $13.81 | $14.25 | $13.50 | $14.10 | $14.06 | 195,284 |
| 2021-01-13 | $13.85 | $13.99 | $13.27 | $13.63 | $13.60 | 78,570 |
| 2021-01-12 | $13.40 | $14.01 | $13.11 | $13.83 | $13.79 | 146,074 |
| 2021-01-11 | $12.07 | $13.74 | $11.95 | $13.43 | $13.40 | 148,838 |
| 2021-01-08 | $12.00 | $12.44 | $11.68 | $12.22 | $12.19 | 216,823 |
| 2021-01-07 | $11.76 | $12.01 | $11.55 | $11.94 | $11.91 | 71,455 |
| 2021-01-06 | $11.05 | $11.89 | $10.73 | $11.61 | $11.58 | 132,506 |
| 2021-01-05 | $11.05 | $11.58 | $10.52 | $10.77 | $10.74 | 118,369 |
| 2021-01-04 | $11.35 | $11.75 | $10.62 | $10.96 | $10.93 | 117,521 |
| 2020-12-31 | $11.52 | $11.77 | $11.26 | $11.37 | $11.34 | 53,232 |
| 2020-12-30 | $11.33 | $11.79 | $11.12 | $11.57 | $11.54 | 55,019 |
| 2020-12-29 | $12.32 | $12.43 | $11.07 | $11.28 | $11.25 | 95,449 |
| 2020-12-28 | $12.41 | $12.81 | $11.76 | $12.31 | $12.28 | 148,513 |
| 2020-12-24 | $12.66 | $12.95 | $12.25 | $12.39 | $12.36 | 44,239 |
| 2020-12-23 | $12.51 | $13.20 | $12.32 | $12.71 | $12.68 | 115,342 |
| 2020-12-22 | $12.91 | $12.97 | $12.16 | $12.46 | $12.43 | 86,585 |
| 2020-12-21 | $12.95 | $13.16 | $12.17 | $12.77 | $12.74 | 150,775 |
| 2020-12-18 | $13.55 | $13.77 | $12.71 | $12.98 | $12.95 | 208,869 |
| 2020-12-17 | $12.76 | $14.11 | $12.26 | $13.50 | $13.47 | 220,641 |
| 2020-12-16 | $12.84 | $13.25 | $12.21 | $12.69 | $12.66 | 150,606 |
| 2020-12-15 | $13.30 | $13.30 | $12.16 | $12.80 | $12.77 | 153,300 |
| 2020-12-14 | $13.46 | $14.05 | $12.54 | $13.10 | $13.07 | 142,640 |
| 2020-12-11 | $13.88 | $14.32 | $13.23 | $13.50 | $13.47 | 170,094 |
| 2020-12-10 | $12.65 | $14.21 | $12.16 | $13.77 | $13.73 | 331,816 |
| 2020-12-09 | $10.55 | $12.69 | $10.55 | $12.61 | $12.58 | 379,606 |
| 2020-12-08 | $8.99 | $11.39 | $8.99 | $10.55 | $10.52 | 482,160 |
| 2020-12-07 | $7.60 | $9.10 | $7.55 | $8.99 | $8.97 | 287,092 |
| 2020-12-04 | $7.39 | $8.02 | $7.39 | $7.60 | $7.58 | 179,381 |
| 2020-12-03 | $7.19 | $7.35 | $6.99 | $7.29 | $7.27 | 243,365 |
| 2020-12-02 | $7.37 | $7.39 | $6.98 | $7.16 | $7.14 | 116,605 |
| 2020-12-01 | $7.53 | $7.86 | $7.27 | $7.27 | $7.25 | 51,573 |
| 2020-11-30 | $7.86 | $7.97 | $7.40 | $7.40 | $7.38 | 86,496 |
| 2020-11-27 | $7.77 | $8.24 | $7.72 | $7.99 | $7.97 | 81,371 |
| 2020-11-25 | $7.67 | $8.01 | $7.46 | $7.79 | $7.77 | 109,571 |
| 2020-11-24 | $7.23 | $8.19 | $7.23 | $7.69 | $7.67 | 130,062 |
| 2020-11-23 | $6.98 | $7.50 | $6.96 | $7.14 | $7.12 | 92,320 |
| 2020-11-20 | $7.50 | $7.55 | $7.21 | $7.21 | $7.19 | 93,474 |
| 2020-11-19 | $7.75 | $7.83 | $7.43 | $7.54 | $7.52 | 101,116 |
| 2020-11-18 | $8.15 | $8.68 | $7.72 | $7.75 | $7.73 | 146,499 |
| 2020-11-17 | $8.25 | $8.35 | $8.03 | $8.10 | $8.08 | 107,731 |
| 2020-11-16 | $8.42 | $8.62 | $8.25 | $8.25 | $8.23 | 92,715 |
| 2020-11-13 | $8.14 | $8.71 | $8.11 | $8.31 | $8.29 | 68,373 |
| 2020-11-12 | $8.39 | $8.39 | $8.00 | $8.03 | $8.01 | 45,391 |
| 2020-11-11 | $8.32 | $8.60 | $8.09 | $8.31 | $8.29 | 66,557 |
| 2020-11-10 | $7.95 | $8.35 | $7.80 | $8.32 | $8.30 | 63,856 |
| 2020-11-09 | $7.75 | $8.36 | $7.52 | $7.98 | $7.96 | 93,001 |
| 2020-11-06 | $7.25 | $7.75 | $7.06 | $7.53 | $7.51 | 55,634 |
| 2020-11-05 | $6.65 | $7.39 | $6.65 | $7.26 | $7.24 | 47,337 |
| 2020-11-04 | $7.52 | $7.53 | $6.56 | $6.64 | $6.62 | 58,594 |
| 2020-11-03 | $7.00 | $7.60 | $6.83 | $7.59 | $7.57 | 38,172 |
| 2020-11-02 | $6.52 | $6.96 | $6.42 | $6.94 | $6.92 | 45,228 |
| 2020-10-30 | $6.80 | $6.83 | $6.37 | $6.45 | $6.43 | 75,460 |
| 2020-10-29 | $7.48 | $7.53 | $6.72 | $6.85 | $6.83 | 191,853 |
| 2020-10-28 | $7.94 | $8.00 | $7.46 | $7.48 | $7.46 | 153,016 |
| 2020-10-27 | $8.04 | $8.40 | $7.92 | $7.95 | $7.93 | 38,861 |
| 2020-10-26 | $8.14 | $8.28 | $7.99 | $8.04 | $8.02 | 69,695 |
| 2020-10-23 | $8.25 | $8.57 | $8.25 | $8.38 | $8.36 | 80,754 |
| 2020-10-22 | $7.62 | $8.28 | $7.62 | $8.13 | $8.11 | 72,566 |
| 2020-10-21 | $7.51 | $7.86 | $7.51 | $7.65 | $7.63 | 32,192 |
| 2020-10-20 | $7.51 | $7.77 | $7.41 | $7.58 | $7.56 | 50,395 |
| 2020-10-19 | $7.35 | $7.67 | $7.27 | $7.33 | $7.31 | 66,701 |
| 2020-10-16 | $7.33 | $7.50 | $7.31 | $7.35 | $7.33 | 40,321 |
| 2020-10-15 | $7.72 | $7.91 | $7.36 | $7.37 | $7.35 | 106,681 |
| 2020-10-14 | $7.68 | $8.06 | $7.68 | $7.81 | $7.79 | 42,499 |
| 2020-10-13 | $8.00 | $8.10 | $7.59 | $7.62 | $7.60 | 54,618 |
| 2020-10-12 | $8.05 | $8.18 | $7.76 | $8.00 | $7.98 | 37,407 |
| 2020-10-09 | $8.69 | $8.81 | $7.99 | $8.06 | $8.04 | 57,628 |
| 2020-10-08 | $8.24 | $8.95 | $8.08 | $8.71 | $8.69 | 91,815 |
| 2020-10-07 | $7.86 | $8.35 | $7.69 | $8.20 | $8.18 | 113,641 |
| 2020-10-06 | $7.80 | $8.20 | $7.50 | $7.89 | $7.87 | 101,912 |
| 2020-10-05 | $7.94 | $8.16 | $7.51 | $7.81 | $7.79 | 111,699 |
| 2020-10-02 | $7.18 | $7.98 | $7.18 | $7.92 | $7.90 | 110,764 |
| 2020-10-01 | $7.30 | $7.47 | $7.13 | $7.42 | $7.40 | 93,420 |
| 2020-09-30 | $7.14 | $7.59 | $7.14 | $7.32 | $7.30 | 105,799 |
| 2020-09-29 | $8.11 | $8.14 | $7.01 | $7.33 | $7.31 | 203,838 |
| 2020-09-28 | $8.23 | $8.50 | $8.10 | $8.18 | $8.16 | 162,698 |
| 2020-09-25 | $7.98 | $8.87 | $7.94 | $8.27 | $8.25 | 171,638 |
| 2020-09-24 | $8.81 | $8.90 | $7.52 | $7.93 | $7.91 | 332,410 |
| 2020-09-23 | $8.90 | $10.26 | $8.71 | $9.10 | $9.08 | 696,209 |
| 2020-09-22 | $7.88 | $9.16 | $7.88 | $8.66 | $8.64 | 413,481 |
| 2020-09-21 | $7.73 | $8.18 | $7.10 | $7.77 | $7.75 | 398,618 |
| 2020-09-18 | $5.97 | $8.35 | $5.96 | $8.14 | $8.12 | 825,920 |
| 2020-09-17 | $5.83 | $7.16 | $5.77 | $6.00 | $5.98 | 498,177 |
| 2020-09-16 | $5.45 | $6.57 | $5.45 | $6.01 | $5.99 | 327,121 |
| 2020-09-15 | $4.70 | $6.04 | $4.70 | $5.37 | $5.36 | 319,184 |
| 2020-09-14 | $4.32 | $4.80 | $4.25 | $4.69 | $4.68 | 182,367 |
| 2020-09-11 | $4.13 | $4.36 | $4.13 | $4.28 | $4.27 | 50,085 |
| 2020-09-10 | $4.02 | $4.40 | $3.96 | $4.12 | $4.11 | 109,187 |
| 2020-09-09 | $3.95 | $4.03 | $3.93 | $4.00 | $3.99 | 40,039 |
| 2020-09-08 | $3.92 | $4.29 | $3.92 | $3.98 | $3.97 | 86,893 |
| 2020-09-04 | $4.25 | $4.28 | $3.93 | $4.04 | $4.03 | 86,960 |
| 2020-09-03 | $4.10 | $4.31 | $4.10 | $4.23 | $4.22 | 62,803 |
| 2020-09-02 | $4.22 | $4.22 | $4.02 | $4.12 | $4.11 | 49,853 |
| 2020-09-01 | $4.01 | $4.43 | $4.00 | $4.18 | $4.17 | 60,672 |
| 2020-08-31 | $4.33 | $4.33 | $3.94 | $4.14 | $4.13 | 77,632 |
| 2020-08-28 | $3.89 | $4.44 | $3.89 | $4.33 | $4.32 | 88,915 |
| 2020-08-27 | $3.93 | $4.10 | $3.83 | $3.84 | $3.83 | 71,180 |
| 2020-08-26 | $4.33 | $4.42 | $3.87 | $3.97 | $3.96 | 75,361 |
| 2020-08-25 | $4.61 | $4.61 | $4.26 | $4.32 | $4.31 | 55,780 |
| 2020-08-24 | $4.48 | $4.60 | $4.41 | $4.52 | $4.51 | 35,270 |
| 2020-08-21 | $4.68 | $4.71 | $4.31 | $4.49 | $4.48 | 122,916 |
| 2020-08-20 | $4.55 | $4.85 | $4.51 | $4.69 | $4.68 | 68,583 |
| 2020-08-19 | $4.75 | $4.97 | $4.57 | $4.60 | $4.59 | 98,097 |
| 2020-08-18 | $4.46 | $4.84 | $4.46 | $4.75 | $4.74 | 76,509 |
| 2020-08-17 | $4.65 | $4.65 | $4.31 | $4.51 | $4.50 | 162,153 |
| 2020-08-14 | $4.50 | $4.93 | $4.43 | $4.69 | $4.68 | 109,424 |
| 2020-08-13 | $4.63 | $4.76 | $4.37 | $4.52 | $4.51 | 98,206 |
| 2020-08-12 | $4.71 | $4.88 | $4.47 | $4.71 | $4.70 | 86,465 |
| 2020-08-11 | $4.57 | $4.98 | $4.57 | $4.72 | $4.71 | 249,609 |
| 2020-08-10 | $4.12 | $4.72 | $4.07 | $4.55 | $4.54 | 208,583 |
| 2020-08-07 | $3.51 | $4.24 | $3.48 | $4.00 | $3.99 | 248,317 |
| 2020-08-06 | $3.70 | $3.87 | $3.56 | $3.60 | $3.59 | 139,602 |
| 2020-08-05 | $4.26 | $4.33 | $3.71 | $3.75 | $3.74 | 160,770 |
| 2020-08-04 | $4.09 | $4.33 | $3.97 | $4.13 | $4.12 | 118,723 |
| 2020-08-03 | $4.02 | $4.25 | $3.97 | $4.13 | $4.12 | 73,043 |
| 2020-07-31 | $4.36 | $4.68 | $3.85 | $3.97 | $3.96 | 132,239 |
| 2020-07-30 | $4.30 | $5.00 | $4.14 | $4.39 | $4.38 | 284,550 |
| 2020-07-29 | $3.56 | $4.28 | $3.56 | $4.26 | $4.25 | 166,483 |
| 2020-07-28 | $3.47 | $3.64 | $3.47 | $3.62 | $3.61 | 75,599 |
| 2020-07-27 | $3.65 | $3.76 | $3.44 | $3.47 | $3.46 | 114,746 |
| 2020-07-24 | $3.20 | $3.77 | $3.20 | $3.70 | $3.69 | 122,243 |
| 2020-07-23 | $3.10 | $3.62 | $3.10 | $3.26 | $3.25 | 160,502 |
| 2020-07-22 | $3.26 | $3.28 | $3.08 | $3.12 | $3.11 | 147,643 |
| 2020-07-21 | $3.36 | $3.55 | $3.26 | $3.29 | $3.28 | 92,311 |
| 2020-07-20 | $3.40 | $3.45 | $3.34 | $3.34 | $3.33 | 42,919 |
| 2020-07-17 | $3.40 | $3.54 | $3.39 | $3.43 | $3.42 | 65,367 |
| 2020-07-16 | $3.38 | $3.52 | $3.37 | $3.43 | $3.42 | 86,331 |
| 2020-07-15 | $3.48 | $3.52 | $3.26 | $3.40 | $3.39 | 110,022 |
| 2020-07-14 | $3.32 | $3.42 | $3.30 | $3.31 | $3.30 | 84,339 |
| 2020-07-13 | $3.66 | $3.89 | $3.29 | $3.31 | $3.30 | 213,702 |
| 2020-07-10 | $3.72 | $3.74 | $3.50 | $3.66 | $3.65 | 248,602 |
| 2020-07-09 | $3.73 | $4.00 | $3.72 | $3.77 | $3.76 | 277,462 |
| 2020-07-08 | $3.84 | $3.98 | $3.73 | $3.77 | $3.76 | 175,419 |
| 2020-07-07 | $3.77 | $3.99 | $3.59 | $3.84 | $3.83 | 648,429 |
| 2020-07-06 | $3.33 | $3.84 | $3.33 | $3.82 | $3.81 | 198,332 |
| 2020-07-02 | $3.26 | $3.32 | $3.16 | $3.26 | $3.25 | 244,861 |
| 2020-07-01 | $3.08 | $3.27 | $3.02 | $3.16 | $3.15 | 195,911 |
| 2020-06-30 | $2.97 | $3.16 | $2.87 | $3.04 | $3.03 | 125,133 |
| 2020-06-29 | $3.01 | $3.31 | $2.93 | $2.97 | $2.96 | 256,958 |
| 2020-06-26 | $3.01 | $3.06 | $2.78 | $2.93 | $2.92 | 2,061,390 |
| 2020-06-25 | $3.20 | $3.26 | $3.00 | $3.03 | $3.02 | 444,107 |
| 2020-06-24 | $3.82 | $3.82 | $3.19 | $3.26 | $3.25 | 549,473 |
| 2020-06-23 | $4.04 | $4.10 | $3.85 | $3.92 | $3.91 | 388,831 |
| 2020-06-22 | $4.04 | $4.19 | $3.98 | $3.98 | $3.97 | 297,919 |
| 2020-06-19 | $3.92 | $4.28 | $3.70 | $4.15 | $4.14 | 834,399 |
| 2020-06-18 | $3.97 | $4.12 | $3.92 | $3.99 | $3.98 | 287,966 |
| 2020-06-17 | $4.34 | $4.36 | $3.89 | $4.07 | $4.06 | 480,819 |
| 2020-06-16 | $4.15 | $4.47 | $4.05 | $4.32 | $4.31 | 287,189 |
| 2020-06-15 | $3.59 | $4.05 | $3.53 | $3.90 | $3.89 | 414,153 |
| 2020-06-12 | $4.12 | $4.20 | $3.45 | $3.77 | $3.76 | 506,355 |
| 2020-06-11 | $4.01 | $4.46 | $3.88 | $3.89 | $3.88 | 335,889 |
| 2020-06-10 | $5.47 | $5.47 | $4.36 | $4.41 | $4.40 | 407,851 |
| 2020-06-09 | $5.39 | $5.78 | $4.70 | $5.51 | $5.50 | 566,770 |
| 2020-06-08 | $5.93 | $6.57 | $5.56 | $5.78 | $5.77 | 681,998 |
| 2020-06-05 | $4.57 | $5.54 | $4.23 | $5.50 | $5.49 | 766,660 |
| 2020-06-04 | $4.00 | $4.64 | $4.00 | $4.34 | $4.33 | 368,833 |
| 2020-06-03 | $3.85 | $4.19 | $3.79 | $3.92 | $3.91 | 306,729 |
| 2020-06-02 | $3.78 | $3.91 | $3.65 | $3.79 | $3.78 | 199,092 |
| 2020-06-01 | $3.80 | $4.09 | $3.67 | $3.70 | $3.69 | 137,099 |
| 2020-05-29 | $4.45 | $4.64 | $3.72 | $3.84 | $3.83 | 498,444 |
| 2020-05-28 | $4.27 | $4.96 | $4.05 | $4.44 | $4.43 | 357,078 |
| 2020-05-27 | $3.78 | $4.33 | $3.68 | $4.27 | $4.26 | 246,068 |
| 2020-05-26 | $3.35 | $3.72 | $3.35 | $3.67 | $3.66 | 225,622 |
| 2020-05-22 | $3.10 | $3.41 | $2.92 | $3.35 | $3.34 | 263,151 |
| 2020-05-21 | $3.19 | $3.21 | $3.01 | $3.07 | $3.06 | 170,914 |
| 2020-05-20 | $3.04 | $3.30 | $3.04 | $3.15 | $3.14 | 196,893 |
| 2020-05-19 | $3.20 | $3.28 | $3.04 | $3.06 | $3.05 | 174,236 |
| 2020-05-18 | $2.99 | $3.30 | $2.95 | $3.27 | $3.26 | 216,727 |
| 2020-05-15 | $3.11 | $3.11 | $2.81 | $2.90 | $2.89 | 127,972 |
| 2020-05-14 | $2.95 | $3.04 | $2.74 | $3.02 | $3.01 | 178,096 |
| 2020-05-13 | $3.29 | $3.30 | $2.73 | $2.87 | $2.86 | 200,433 |
| 2020-05-12 | $3.79 | $3.90 | $3.14 | $3.19 | $3.18 | 295,193 |
| 2020-05-11 | $3.43 | $4.02 | $3.43 | $3.81 | $3.80 | 293,534 |
| 2020-05-08 | $3.11 | $3.40 | $3.04 | $3.36 | $3.35 | 283,226 |
| 2020-05-07 | $2.76 | $2.97 | $2.76 | $2.95 | $2.94 | 144,713 |
| 2020-05-06 | $2.92 | $3.40 | $2.68 | $2.73 | $2.72 | 153,533 |
| 2020-05-05 | $3.22 | $3.47 | $2.83 | $2.85 | $2.84 | 212,058 |
| 2020-05-04 | $3.36 | $3.53 | $3.03 | $3.05 | $3.04 | 134,994 |
| 2020-05-01 | $3.69 | $3.80 | $3.16 | $3.28 | $3.27 | 134,362 |
| 2020-04-30 | $3.77 | $3.95 | $3.61 | $3.82 | $3.81 | 301,747 |
| 2020-04-29 | $4.28 | $4.62 | $3.92 | $4.07 | $4.06 | 1,154,247 |
| 2020-04-28 | $3.60 | $4.14 | $3.45 | $4.10 | $4.09 | 559,351 |
| 2020-04-27 | $3.30 | $3.63 | $3.11 | $3.55 | $3.54 | 182,384 |
| 2020-04-24 | $3.32 | $3.66 | $3.06 | $3.17 | $3.16 | 126,202 |
| 2020-04-23 | $3.36 | $3.83 | $3.23 | $3.25 | $3.24 | 95,097 |
| 2020-04-22 | $3.42 | $3.50 | $3.26 | $3.36 | $3.35 | 101,507 |
| 2020-04-21 | $3.59 | $3.69 | $3.32 | $3.36 | $3.35 | 118,658 |
| 2020-04-20 | $3.38 | $3.84 | $3.28 | $3.58 | $3.57 | 164,106 |
| 2020-04-17 | $3.31 | $3.61 | $3.18 | $3.56 | $3.55 | 109,546 |
| 2020-04-16 | $3.81 | $3.81 | $3.20 | $3.27 | $3.26 | 158,373 |
| 2020-04-15 | $3.84 | $4.06 | $3.65 | $3.84 | $3.83 | 153,076 |
| 2020-04-14 | $4.11 | $4.24 | $3.44 | $3.99 | $3.98 | 283,088 |
| 2020-04-13 | $4.04 | $4.25 | $3.75 | $3.99 | $3.98 | 129,049 |
| 2020-04-09 | $3.82 | $4.25 | $3.62 | $4.00 | $3.99 | 423,316 |
| 2020-04-08 | $2.57 | $3.68 | $2.57 | $3.59 | $3.58 | 383,654 |
| 2020-04-07 | $2.95 | $3.00 | $2.40 | $2.54 | $2.53 | 193,337 |
| 2020-04-06 | $2.56 | $2.94 | $2.56 | $2.88 | $2.87 | 136,646 |
| 2020-04-03 | $2.99 | $2.99 | $2.52 | $2.57 | $2.56 | 86,857 |
| 2020-04-02 | $2.45 | $2.92 | $2.45 | $2.86 | $2.85 | 319,111 |
| 2020-04-01 | $2.39 | $2.60 | $2.25 | $2.56 | $2.55 | 249,789 |
| 2020-03-31 | $2.30 | $3.02 | $2.30 | $2.35 | $2.34 | 327,570 |
| 2020-03-30 | $2.44 | $2.65 | $2.29 | $2.31 | $2.30 | 220,659 |
| 2020-03-27 | $2.79 | $2.84 | $2.33 | $2.50 | $2.49 | 196,414 |
| 2020-03-26 | $2.61 | $2.96 | $2.58 | $2.72 | $2.71 | 153,867 |
| 2020-03-25 | $2.20 | $2.84 | $2.12 | $2.65 | $2.64 | 448,343 |
| 2020-03-24 | $2.76 | $2.86 | $1.93 | $2.10 | $2.09 | 512,753 |
| 2020-03-23 | $3.55 | $3.56 | $2.60 | $2.75 | $2.74 | 193,840 |
| 2020-03-20 | $3.31 | $3.66 | $3.00 | $3.38 | $3.37 | 1,316,352 |
| 2020-03-19 | $3.67 | $3.70 | $3.25 | $3.31 | $3.30 | 271,366 |
| 2020-03-18 | $4.45 | $4.75 | $3.50 | $3.66 | $3.65 | 277,894 |
| 2020-03-17 | $4.09 | $4.92 | $3.97 | $4.73 | $4.72 | 295,592 |
| 2020-03-16 | $4.00 | $4.46 | $3.91 | $3.95 | $3.94 | 363,304 |
| 2020-03-13 | $3.09 | $4.91 | $3.09 | $4.89 | $4.88 | 412,476 |
| 2020-03-12 | $2.99 | $3.02 | $2.22 | $2.97 | $2.96 | 307,806 |
| 2020-03-11 | $3.98 | $3.98 | $3.62 | $3.63 | $3.62 | 130,802 |
| 2020-03-10 | $4.25 | $4.40 | $4.16 | $4.17 | $4.16 | 155,903 |
| 2020-03-09 | $4.17 | $4.17 | $3.94 | $3.96 | $3.95 | 79,762 |
| 2020-03-06 | $4.76 | $4.90 | $4.36 | $4.51 | $4.50 | 132,389 |
| 2020-03-05 | $5.49 | $5.49 | $4.81 | $4.87 | $4.86 | 148,044 |
| 2020-03-04 | $5.57 | $5.68 | $5.45 | $5.50 | $5.49 | 137,750 |
| 2020-03-03 | $5.66 | $5.91 | $5.37 | $5.48 | $5.47 | 127,960 |
| 2020-03-02 | $5.77 | $5.77 | $5.27 | $5.66 | $5.65 | 158,861 |
| 2020-02-28 | $5.20 | $5.84 | $5.20 | $5.69 | $5.68 | 143,458 |
| 2020-02-27 | $5.36 | $5.68 | $5.01 | $5.51 | $5.50 | 153,537 |
| 2020-02-26 | $6.24 | $6.24 | $5.55 | $5.63 | $5.62 | 193,172 |
| 2020-02-25 | $6.56 | $6.56 | $6.06 | $6.20 | $6.18 | 151,740 |
| 2020-02-24 | $5.76 | $6.59 | $5.60 | $6.50 | $6.48 | 197,651 |
| 2020-02-21 | $6.42 | $6.42 | $5.92 | $6.12 | $6.10 | 130,107 |
| 2020-02-20 | $6.68 | $6.93 | $6.44 | $6.46 | $6.44 | 152,096 |
| 2020-02-19 | $6.38 | $6.75 | $6.36 | $6.64 | $6.62 | 115,132 |
| 2020-02-18 | $6.31 | $6.47 | $6.21 | $6.33 | $6.31 | 98,753 |
| 2020-02-14 | $6.15 | $6.51 | $6.03 | $6.36 | $6.34 | 139,942 |
| 2020-02-13 | $6.02 | $6.52 | $5.94 | $6.14 | $6.12 | 130,210 |
| 2020-02-12 | $6.15 | $6.33 | $5.88 | $6.06 | $6.04 | 217,433 |
| 2020-02-11 | $5.73 | $6.52 | $5.60 | $6.03 | $6.01 | 286,092 |
| 2020-02-10 | $6.37 | $6.37 | $5.11 | $5.67 | $5.66 | 515,271 |
| 2020-02-07 | $6.79 | $6.81 | $6.25 | $6.41 | $6.39 | 211,264 |
| 2020-02-06 | $7.56 | $7.67 | $6.82 | $6.86 | $6.84 | 236,204 |
| 2020-02-05 | $6.86 | $7.58 | $6.70 | $7.46 | $7.44 | 316,171 |
| 2020-02-04 | $5.82 | $7.19 | $5.79 | $6.73 | $6.71 | 350,926 |
| 2020-02-03 | $5.75 | $5.80 | $5.46 | $5.77 | $5.76 | 152,559 |
| 2020-01-31 | $5.98 | $6.11 | $5.70 | $5.79 | $5.78 | 200,567 |
| 2020-01-30 | $6.10 | $6.25 | $5.93 | $6.11 | $6.09 | 139,423 |
| 2020-01-29 | $6.40 | $6.44 | $6.04 | $6.18 | $6.16 | 206,141 |
| 2020-01-28 | $6.22 | $6.59 | $6.16 | $6.39 | $6.37 | 100,036 |
| 2020-01-27 | $6.32 | $6.35 | $5.96 | $6.16 | $6.14 | 231,690 |
| 2020-01-24 | $6.83 | $6.90 | $6.31 | $6.50 | $6.48 | 223,014 |
| 2020-01-23 | $7.05 | $7.06 | $6.66 | $6.82 | $6.80 | 161,756 |
| 2020-01-22 | $7.06 | $7.10 | $6.88 | $7.01 | $6.99 | 186,356 |
| 2020-01-21 | $7.49 | $7.50 | $7.06 | $7.08 | $7.06 | 170,304 |
| 2020-01-17 | $8.20 | $8.27 | $7.39 | $7.49 | $7.47 | 224,659 |
| 2020-01-16 | $8.14 | $8.39 | $8.08 | $8.15 | $8.13 | 148,350 |
| 2020-01-15 | $8.28 | $8.44 | $7.96 | $8.13 | $8.11 | 125,132 |
| 2020-01-14 | $7.62 | $8.72 | $7.62 | $8.29 | $8.27 | 209,727 |
| 2020-01-13 | $7.25 | $7.88 | $6.97 | $7.64 | $7.62 | 261,362 |
| 2020-01-10 | $7.36 | $7.55 | $7.01 | $7.24 | $7.22 | 168,311 |
| 2020-01-09 | $7.61 | $7.76 | $7.17 | $7.35 | $7.33 | 270,921 |
| 2020-01-08 | $8.40 | $8.57 | $7.55 | $7.57 | $7.55 | 286,621 |
| 2020-01-07 | $8.75 | $8.97 | $8.29 | $8.40 | $8.38 | 209,899 |
| 2020-01-06 | $8.61 | $9.11 | $8.50 | $8.80 | $8.78 | 243,645 |
| 2020-01-03 | $8.99 | $9.05 | $8.60 | $8.65 | $8.63 | 192,933 |
| 2020-01-02 | $9.01 | $9.15 | $8.63 | $8.84 | $8.82 | 298,536 |
| 2019-12-31 | $9.33 | $9.45 | $8.99 | $9.05 | $9.03 | 289,295 |
| 2019-12-30 | $9.11 | $9.47 | $9.05 | $9.38 | $9.36 | 276,503 |
| 2019-12-27 | $8.91 | $9.25 | $8.88 | $9.08 | $9.06 | 243,521 |
| 2019-12-26 | $8.87 | $9.18 | $8.70 | $8.90 | $8.88 | 267,164 |
| 2019-12-24 | $8.89 | $9.20 | $8.78 | $8.86 | $8.84 | 263,017 |
| 2019-12-23 | $8.41 | $8.87 | $8.00 | $8.81 | $8.79 | 390,914 |
| 2019-12-20 | $8.44 | $8.72 | $8.23 | $8.39 | $8.37 | 631,427 |
| 2019-12-19 | $8.15 | $8.54 | $8.15 | $8.45 | $8.43 | 407,144 |
| 2019-12-18 | $7.80 | $8.42 | $7.72 | $8.14 | $8.12 | 442,863 |
| 2019-12-17 | $7.60 | $7.90 | $7.43 | $7.82 | $7.80 | 550,445 |
| 2019-12-16 | $6.85 | $7.61 | $6.85 | $7.58 | $7.56 | 489,436 |
| 2019-12-13 | $6.90 | $6.95 | $6.57 | $6.80 | $6.78 | 269,818 |
| 2019-12-12 | $6.74 | $7.08 | $6.59 | $6.90 | $6.88 | 258,497 |
| 2019-12-11 | $6.55 | $7.13 | $6.55 | $6.74 | $6.72 | 506,426 |
| 2019-12-10 | $6.30 | $6.58 | $6.16 | $6.55 | $6.53 | 294,605 |
| 2019-12-09 | $6.10 | $6.35 | $6.03 | $6.26 | $6.24 | 272,932 |
| 2019-12-06 | $5.96 | $6.23 | $5.96 | $6.10 | $6.08 | 281,392 |
| 2019-12-05 | $6.04 | $6.05 | $5.70 | $5.90 | $5.88 | 363,693 |
| 2019-12-04 | $6.30 | $6.30 | $5.87 | $5.95 | $5.93 | 410,206 |
| 2019-12-03 | $5.96 | $6.27 | $5.90 | $6.15 | $6.13 | 401,145 |
| 2019-12-02 | $6.62 | $6.71 | $6.03 | $6.05 | $6.03 | 504,259 |
| 2019-11-29 | $6.77 | $6.77 | $6.45 | $6.67 | $6.65 | 210,891 |
| 2019-11-27 | $6.87 | $7.13 | $6.79 | $6.80 | $6.78 | 305,705 |
| 2019-11-26 | $7.64 | $7.72 | $6.81 | $6.86 | $6.84 | 403,148 |
| 2019-11-25 | $7.50 | $8.05 | $7.50 | $7.58 | $7.56 | 1,070,312 |
| 2019-11-22 | $7.12 | $7.59 | $6.65 | $7.55 | $7.53 | 614,261 |
| 2019-11-21 | $6.86 | $7.60 | $6.61 | $7.13 | $7.11 | 694,201 |
| 2019-11-20 | $7.38 | $7.43 | $6.77 | $6.91 | $6.89 | 980,042 |
| 2019-11-19 | $8.31 | $8.36 | $6.99 | $7.43 | $7.41 | 921,935 |
| 2019-11-18 | $8.84 | $9.30 | $8.15 | $8.27 | $8.25 | 555,864 |
| 2019-11-15 | $9.60 | $9.71 | $7.78 | $9.04 | $9.02 | 1,555,238 |
| 2019-11-14 | $13.89 | $14.78 | $9.32 | $9.38 | $9.36 | 1,727,083 |
| 2019-11-13 | $18.71 | $19.11 | $17.92 | $18.24 | $18.19 | 157,968 |
| 2019-11-12 | $20.29 | $20.29 | $18.93 | $18.99 | $18.94 | 125,716 |
| 2019-11-11 | $20.60 | $20.84 | $20.05 | $20.34 | $20.29 | 107,726 |
| 2019-11-08 | $21.09 | $21.25 | $20.55 | $20.85 | $20.80 | 230,829 |
| 2019-11-07 | $22.26 | $22.49 | $21.28 | $21.39 | $21.34 | 199,962 |
| 2019-11-06 | $23.22 | $23.29 | $21.88 | $21.93 | $21.87 | 292,146 |
| 2019-11-05 | $23.35 | $24.25 | $23.20 | $23.23 | $23.17 | 117,858 |
| 2019-11-04 | $23.60 | $23.74 | $23.06 | $23.23 | $23.17 | 131,583 |
| 2019-11-01 | $23.19 | $23.63 | $22.66 | $23.24 | $23.18 | 142,870 |
| 2019-10-31 | $23.50 | $23.50 | $22.85 | $22.94 | $22.88 | 116,947 |
| 2019-10-30 | $24.29 | $24.29 | $23.43 | $23.69 | $23.63 | 86,464 |
| 2019-10-29 | $24.74 | $24.88 | $23.61 | $24.30 | $24.24 | 261,778 |
| 2019-10-28 | $24.89 | $25.63 | $24.53 | $24.79 | $24.73 | 93,518 |
| 2019-10-25 | $24.02 | $25.11 | $23.71 | $24.79 | $24.73 | 117,744 |
| 2019-10-24 | $24.62 | $24.70 | $23.65 | $24.07 | $24.01 | 108,041 |
| 2019-10-23 | $23.80 | $24.63 | $23.27 | $24.47 | $24.41 | 188,707 |
| 2019-10-22 | $22.92 | $24.07 | $22.61 | $23.85 | $23.79 | 184,369 |
| 2019-10-21 | $22.52 | $23.66 | $22.47 | $23.03 | $22.97 | 156,172 |
| 2019-10-18 | $22.32 | $22.77 | $22.13 | $22.26 | $22.20 | 82,390 |
| 2019-10-17 | $22.11 | $22.72 | $21.79 | $22.44 | $22.38 | 105,157 |
| 2019-10-16 | $22.58 | $23.39 | $21.99 | $22.11 | $22.05 | 96,370 |
| 2019-10-15 | $22.65 | $23.11 | $22.33 | $22.73 | $22.67 | 211,648 |
| 2019-10-14 | $22.61 | $22.88 | $21.84 | $22.72 | $22.66 | 88,112 |
| 2019-10-11 | $22.57 | $23.82 | $22.01 | $22.81 | $22.75 | 185,108 |
| 2019-10-10 | $22.24 | $22.55 | $21.69 | $22.34 | $22.28 | 146,180 |
| 2019-10-09 | $23.27 | $23.50 | $21.81 | $22.11 | $22.05 | 136,594 |
| 2019-10-08 | $23.48 | $23.80 | $22.86 | $23.16 | $23.10 | 118,214 |
| 2019-10-07 | $23.23 | $24.11 | $22.71 | $23.82 | $23.76 | 274,206 |
| 2019-10-04 | $24.56 | $24.83 | $22.96 | $23.35 | $23.29 | 162,947 |
| 2019-10-03 | $24.59 | $24.83 | $23.86 | $24.56 | $24.50 | 206,752 |
| 2019-10-02 | $24.93 | $25.46 | $24.08 | $24.86 | $24.80 | 160,570 |
| 2019-10-01 | $28.12 | $28.12 | $25.19 | $25.20 | $25.14 | 144,154 |
| 2019-09-30 | $27.99 | $28.48 | $27.61 | $27.96 | $27.89 | 140,784 |
| 2019-09-27 | $28.01 | $28.66 | $27.75 | $28.15 | $28.08 | 109,479 |
| 2019-09-26 | $28.63 | $29.22 | $27.89 | $28.18 | $28.11 | 150,365 |
| 2019-09-25 | $27.42 | $29.17 | $27.20 | $28.82 | $28.75 | 223,950 |
| 2019-09-24 | $30.80 | $30.95 | $27.16 | $27.57 | $27.50 | 468,484 |
| 2019-09-23 | $31.18 | $31.58 | $30.81 | $31.08 | $31.00 | 293,757 |
| 2019-09-20 | $32.78 | $33.34 | $31.53 | $31.63 | $31.55 | 1,100,112 |
| 2019-09-19 | $31.93 | $32.92 | $31.64 | $32.86 | $32.78 | 252,526 |
| 2019-09-18 | $32.28 | $32.67 | $31.38 | $31.71 | $31.63 | 319,996 |
| 2019-09-17 | $33.39 | $33.80 | $32.06 | $32.67 | $32.59 | 157,227 |
| 2019-09-16 | $34.40 | $35.33 | $32.88 | $33.48 | $33.39 | 167,268 |
| 2019-09-13 | $32.57 | $33.79 | $32.45 | $33.59 | $33.50 | 175,850 |
| 2019-09-12 | $32.93 | $33.30 | $32.21 | $32.38 | $32.30 | 163,251 |
| 2019-09-11 | $33.10 | $34.49 | $32.67 | $33.39 | $33.30 | 244,233 |
| 2019-09-10 | $32.95 | $33.44 | $32.59 | $32.91 | $32.83 | 281,041 |
| 2019-09-09 | $31.06 | $33.04 | $30.79 | $32.76 | $32.68 | 299,833 |
| 2019-09-06 | $31.11 | $32.05 | $30.50 | $30.87 | $30.79 | 206,454 |
| 2019-09-05 | $30.56 | $31.75 | $29.91 | $31.19 | $31.11 | 240,007 |
| 2019-09-04 | $29.25 | $30.62 | $29.24 | $30.17 | $30.09 | 207,368 |
| 2019-09-03 | $28.43 | $29.29 | $27.78 | $29.07 | $29.00 | 246,006 |
| 2019-08-30 | $28.03 | $30.20 | $27.31 | $28.80 | $28.73 | 259,018 |
| 2019-08-29 | $26.04 | $27.20 | $26.04 | $26.93 | $26.86 | 155,806 |
| 2019-08-28 | $25.75 | $26.68 | $25.37 | $25.78 | $25.71 | 166,564 |
| 2019-08-27 | $27.17 | $27.32 | $25.71 | $25.82 | $25.75 | 213,482 |
| 2019-08-26 | $27.29 | $27.29 | $26.23 | $27.00 | $26.93 | 129,052 |
| 2019-08-23 | $27.80 | $28.16 | $26.74 | $27.11 | $27.04 | 250,088 |
| 2019-08-22 | $30.12 | $30.12 | $28.19 | $28.27 | $28.20 | 166,841 |
| 2019-08-21 | $30.40 | $30.88 | $29.18 | $30.11 | $30.03 | 134,929 |
| 2019-08-20 | $30.86 | $31.11 | $29.85 | $30.09 | $30.01 | 118,257 |
| 2019-08-19 | $31.15 | $31.64 | $30.69 | $31.11 | $31.03 | 141,320 |
| 2019-08-16 | $31.17 | $31.37 | $30.05 | $30.97 | $30.89 | 193,949 |
| 2019-08-15 | $31.56 | $32.62 | $30.85 | $30.94 | $30.86 | 281,604 |
| 2019-08-14 | $29.88 | $32.21 | $29.45 | $31.41 | $31.33 | 397,309 |
| 2019-08-13 | $30.26 | $32.09 | $29.97 | $30.64 | $30.56 | 239,131 |
| 2019-08-12 | $30.23 | $30.67 | $29.74 | $30.36 | $30.28 | 230,909 |
| 2019-08-09 | $31.08 | $31.59 | $30.45 | $30.45 | $30.37 | 249,393 |
| 2019-08-08 | $31.18 | $31.85 | $30.99 | $31.23 | $31.15 | 299,993 |
| 2019-08-07 | $30.95 | $31.22 | $30.08 | $31.01 | $30.93 | 328,945 |
| 2019-08-06 | $31.69 | $32.38 | $31.15 | $31.33 | $31.25 | 284,050 |
| 2019-08-05 | $31.75 | $32.14 | $30.36 | $31.78 | $31.70 | 360,839 |
| 2019-08-02 | $32.99 | $33.46 | $31.83 | $32.19 | $32.11 | 412,130 |
| 2019-08-01 | $35.63 | $35.63 | $32.95 | $33.17 | $33.09 | 497,858 |
| 2019-07-31 | $36.06 | $36.62 | $35.19 | $35.83 | $35.74 | 284,188 |
| 2019-07-30 | $36.84 | $36.99 | $35.31 | $36.17 | $36.08 | 291,846 |
| 2019-07-29 | $38.27 | $38.64 | $36.45 | $36.83 | $36.74 | 213,156 |
| 2019-07-26 | $37.75 | $39.08 | $36.95 | $38.29 | $38.19 | 323,429 |
| 2019-07-25 | $39.40 | $39.63 | $37.55 | $37.68 | $37.58 | 239,671 |
| 2019-07-24 | $37.96 | $39.91 | $37.65 | $39.42 | $39.32 | 399,801 |
| 2019-07-23 | $39.05 | $39.18 | $38.01 | $38.11 | $38.01 | 141,977 |
| 2019-07-22 | $39.26 | $39.42 | $38.27 | $38.77 | $38.67 | 149,953 |
| 2019-07-19 | $38.41 | $39.26 | $37.62 | $39.14 | $39.04 | 226,778 |
| 2019-07-18 | $40.89 | $40.90 | $37.69 | $38.45 | $38.35 | 283,588 |
| 2019-07-17 | $42.42 | $42.58 | $40.79 | $41.05 | $40.94 | 203,534 |
| 2019-07-16 | $42.79 | $43.41 | $41.50 | $42.54 | $42.43 | 395,863 |
| 2019-07-15 | $47.27 | $47.27 | $42.70 | $43.08 | $42.97 | 275,852 |
| 2019-07-12 | $48.16 | $49.14 | $46.58 | $47.20 | $47.08 | 162,155 |
| 2019-07-11 | $49.58 | $49.78 | $48.22 | $48.30 | $48.18 | 106,582 |
| 2019-07-10 | $48.69 | $50.17 | $48.57 | $49.82 | $49.69 | 152,174 |
| 2019-07-09 | $49.45 | $50.00 | $47.79 | $48.64 | $48.52 | 237,154 |
| 2019-07-08 | $48.76 | $50.34 | $48.76 | $49.93 | $49.80 | 139,032 |
| 2019-07-05 | $49.41 | $50.11 | $48.29 | $49.11 | $48.98 | 122,766 |
| 2019-07-03 | $48.90 | $49.96 | $48.28 | $49.88 | $49.75 | 106,568 |
| 2019-07-02 | $51.25 | $51.45 | $48.03 | $48.74 | $48.62 | 205,199 |
| 2019-07-01 | $51.91 | $52.71 | $50.70 | $51.22 | $51.09 | 237,855 |
| 2019-06-28 | $50.50 | $52.01 | $50.21 | $51.90 | $51.77 | 2,576,847 |
| 2019-06-27 | $50.61 | $51.11 | $50.10 | $50.47 | $50.34 | 206,569 |
| 2019-06-26 | $50.02 | $51.46 | $49.75 | $50.42 | $50.29 | 245,305 |
| 2019-06-25 | $53.00 | $53.05 | $49.62 | $49.86 | $49.73 | 389,384 |
| 2019-06-24 | $53.75 | $53.97 | $52.46 | $53.00 | $52.86 | 194,639 |
| 2019-06-21 | $54.08 | $54.24 | $53.08 | $53.69 | $53.55 | 174,524 |
| 2019-06-20 | $53.82 | $54.79 | $52.99 | $53.66 | $53.52 | 300,087 |
| 2019-06-19 | $53.08 | $53.94 | $52.99 | $53.09 | $52.95 | 103,797 |
| 2019-06-18 | $53.60 | $54.79 | $52.69 | $53.06 | $52.92 | 147,060 |
| 2019-06-17 | $52.69 | $53.91 | $52.55 | $52.99 | $52.85 | 231,643 |
| 2019-06-14 | $52.71 | $53.27 | $52.10 | $52.69 | $52.56 | 137,518 |
| 2019-06-13 | $52.93 | $53.15 | $52.50 | $52.69 | $52.56 | 198,664 |
| 2019-06-12 | $51.89 | $53.50 | $51.33 | $52.67 | $52.54 | 171,731 |
| 2019-06-11 | $52.82 | $53.58 | $52.18 | $52.68 | $52.55 | 158,270 |
| 2019-06-10 | $54.02 | $54.37 | $52.56 | $52.68 | $52.55 | 183,197 |
| 2019-06-07 | $53.03 | $54.75 | $52.70 | $53.78 | $53.64 | 210,556 |
| 2019-06-06 | $53.06 | $53.45 | $52.57 | $52.79 | $52.65 | 106,863 |
| 2019-06-05 | $53.43 | $53.43 | $52.48 | $52.85 | $52.71 | 111,313 |
| 2019-06-04 | $52.84 | $53.73 | $52.78 | $53.38 | $53.24 | 128,622 |
| 2019-06-03 | $52.67 | $53.15 | $52.38 | $52.83 | $52.69 | 133,050 |
| 2019-05-31 | $53.26 | $53.26 | $52.05 | $52.65 | $52.52 | 124,391 |
| 2019-05-30 | $54.91 | $55.23 | $53.60 | $53.90 | $53.76 | 137,064 |
| 2019-05-29 | $55.50 | $55.71 | $54.13 | $54.82 | $54.68 | 195,594 |
| 2019-05-28 | $54.74 | $56.00 | $54.74 | $55.89 | $55.75 | 328,377 |
| 2019-05-24 | $54.90 | $55.47 | $54.32 | $54.96 | $54.82 | 154,384 |
| 2019-05-23 | $55.59 | $55.59 | $54.15 | $54.75 | $54.61 | 104,891 |
| 2019-05-22 | $55.90 | $56.95 | $55.06 | $55.65 | $55.51 | 92,476 |
| 2019-05-21 | $56.45 | $57.00 | $55.69 | $56.24 | $56.10 | 117,088 |
| 2019-05-20 | $55.06 | $56.60 | $53.92 | $56.01 | $55.87 | 165,119 |
| 2019-05-17 | $56.28 | $57.02 | $55.22 | $55.50 | $55.36 | 148,949 |
| 2019-05-16 | $56.22 | $58.46 | $56.17 | $57.00 | $56.85 | 176,002 |
| 2019-05-15 | $53.50 | $56.85 | $52.30 | $56.15 | $56.01 | 221,429 |
| 2019-05-14 | $56.01 | $57.37 | $54.47 | $55.48 | $55.34 | 141,985 |
| 2019-05-13 | $57.85 | $58.38 | $55.62 | $55.86 | $55.72 | 122,604 |
| 2019-05-10 | $59.03 | $59.64 | $57.93 | $58.56 | $58.41 | 313,494 |
| 2019-05-09 | $58.78 | $59.60 | $58.46 | $59.53 | $59.38 | 138,004 |
| 2019-05-08 | $59.01 | $59.72 | $58.46 | $59.34 | $59.19 | 231,947 |
| 2019-05-07 | $59.62 | $59.66 | $58.51 | $59.24 | $59.09 | 217,160 |
| 2019-05-06 | $58.28 | $60.39 | $58.19 | $59.89 | $59.74 | 206,768 |
| 2019-05-03 | $57.05 | $59.70 | $57.05 | $59.01 | $58.86 | 134,770 |
| 2019-05-02 | $56.46 | $57.02 | $56.46 | $56.63 | $56.48 | 165,132 |
| 2019-05-01 | $56.15 | $57.42 | $56.08 | $56.59 | $56.45 | 110,373 |
| 2019-04-30 | $56.77 | $57.74 | $56.11 | $56.35 | $56.21 | 377,064 |
| 2019-04-29 | $55.20 | $57.44 | $55.20 | $57.01 | $56.86 | 176,239 |
| 2019-04-26 | $53.87 | $55.51 | $53.72 | $55.30 | $55.16 | 148,353 |
| 2019-04-25 | $54.72 | $54.90 | $53.22 | $54.01 | $53.87 | 88,332 |
| 2019-04-24 | $54.80 | $55.19 | $54.50 | $54.72 | $54.58 | 128,955 |
| 2019-04-23 | $55.93 | $56.78 | $54.88 | $54.90 | $54.76 | 339,991 |
| 2019-04-22 | $55.46 | $56.32 | $55.28 | $56.32 | $56.18 | 61,447 |
| 2019-04-18 | $56.12 | $56.34 | $55.46 | $55.77 | $55.63 | 214,979 |
| 2019-04-17 | $56.99 | $57.29 | $55.78 | $56.35 | $56.21 | 156,964 |
| 2019-04-16 | $56.25 | $56.95 | $56.00 | $56.85 | $56.70 | 164,921 |
| 2019-04-15 | $56.87 | $56.87 | $55.76 | $56.05 | $55.91 | 186,331 |
| 2019-04-12 | $58.62 | $58.69 | $56.68 | $56.70 | $56.55 | 172,526 |
| 2019-04-11 | $59.19 | $59.19 | $57.81 | $58.10 | $57.95 | 193,837 |
| 2019-04-10 | $60.00 | $60.01 | $57.84 | $59.13 | $58.98 | 162,466 |
| 2019-04-09 | $60.00 | $60.31 | $59.49 | $59.78 | $59.63 | 334,890 |
| 2019-04-08 | $60.19 | $61.14 | $59.63 | $59.95 | $59.80 | 154,964 |
| 2019-04-05 | $59.71 | $60.83 | $59.31 | $60.16 | $60.01 | 180,825 |
| 2019-04-04 | $59.88 | $60.34 | $59.17 | $59.43 | $59.28 | 98,130 |
| 2019-04-03 | $60.42 | $60.74 | $59.45 | $60.28 | $60.13 | 98,494 |
| 2019-04-02 | $59.18 | $60.72 | $58.25 | $59.97 | $59.82 | 184,805 |
| 2019-04-01 | $61.00 | $61.87 | $56.55 | $58.79 | $58.64 | 171,499 |
| 2019-03-29 | $56.43 | $58.95 | $56.43 | $57.92 | $57.77 | 108,299 |
| 2019-03-28 | $56.40 | $57.00 | $56.09 | $56.52 | $56.38 | 62,636 |
| 2019-03-27 | $56.14 | $56.75 | $55.92 | $56.58 | $56.44 | 67,895 |
| 2019-03-26 | $55.43 | $56.88 | $55.15 | $56.38 | $56.24 | 73,921 |
| 2019-03-25 | $54.90 | $55.26 | $54.21 | $55.22 | $55.08 | 62,092 |
| 2019-03-22 | $54.55 | $55.58 | $54.55 | $54.97 | $54.83 | 45,930 |
| 2019-03-21 | $55.23 | $55.62 | $54.63 | $54.94 | $54.80 | 92,484 |
| 2019-03-20 | $55.89 | $55.91 | $55.01 | $55.24 | $55.10 | 207,568 |
| 2019-03-19 | $56.79 | $57.75 | $56.16 | $56.25 | $56.11 | 144,155 |
| 2019-03-18 | $56.65 | $57.22 | $56.65 | $56.88 | $56.73 | 77,237 |
| 2019-03-15 | $55.50 | $56.74 | $55.47 | $56.64 | $56.49 | 195,855 |
| 2019-03-14 | $57.34 | $57.61 | $56.00 | $56.20 | $56.06 | 93,352 |
| 2019-03-13 | $58.50 | $58.50 | $57.08 | $57.60 | $57.45 | 50,950 |
| 2019-03-12 | $56.86 | $58.17 | $56.86 | $57.71 | $57.56 | 53,726 |
| 2019-03-11 | $56.66 | $58.10 | $56.38 | $57.10 | $56.95 | 58,022 |
| 2019-03-08 | $57.36 | $57.95 | $56.00 | $56.78 | $56.63 | 89,711 |
| 2019-03-07 | $57.52 | $58.15 | $55.89 | $57.74 | $57.59 | 74,764 |
| 2019-03-06 | $60.00 | $60.17 | $57.19 | $57.50 | $57.35 | 67,900 |
| 2019-03-05 | $59.76 | $60.79 | $59.45 | $60.00 | $59.85 | 73,040 |
| 2019-03-04 | $61.46 | $61.73 | $59.64 | $59.64 | $59.49 | 61,125 |
| 2019-03-01 | $61.58 | $61.82 | $60.72 | $61.41 | $61.25 | 54,509 |
| 2019-02-28 | $61.65 | $61.95 | $60.52 | $61.60 | $61.44 | 41,956 |
| 2019-02-27 | $61.43 | $61.98 | $61.01 | $61.60 | $61.44 | 63,138 |
| 2019-02-26 | $61.27 | $62.00 | $61.18 | $61.40 | $61.24 | 119,744 |
| 2019-02-25 | $62.70 | $62.70 | $60.06 | $61.40 | $61.24 | 66,312 |
| 2019-02-22 | $62.40 | $62.88 | $61.45 | $62.55 | $62.39 | 42,284 |
| 2019-02-21 | $63.22 | $63.30 | $62.04 | $62.23 | $62.07 | 57,407 |
| 2019-02-20 | $62.00 | $63.63 | $61.78 | $63.38 | $63.22 | 91,504 |
| 2019-02-19 | $62.99 | $64.56 | $62.37 | $62.64 | $62.48 | 75,718 |
| 2019-02-15 | $61.45 | $62.99 | $61.28 | $62.99 | $62.83 | 48,547 |
| 2019-02-14 | $62.88 | $62.95 | $61.58 | $61.63 | $61.47 | 51,267 |
| 2019-02-13 | $61.24 | $63.41 | $61.16 | $62.00 | $61.84 | 72,538 |
| 2019-02-12 | $60.26 | $61.93 | $60.26 | $61.15 | $60.99 | 54,263 |
| 2019-02-11 | $61.33 | $61.33 | $58.87 | $60.28 | $60.13 | 66,770 |
| 2019-02-08 | $63.10 | $63.10 | $60.55 | $61.27 | $61.11 | 76,191 |
| 2019-02-07 | $63.75 | $63.87 | $62.19 | $62.85 | $62.69 | 27,006 |
| 2019-02-06 | $63.82 | $64.15 | $63.50 | $63.75 | $63.59 | 43,108 |
| 2019-02-05 | $64.17 | $64.25 | $63.53 | $63.97 | $63.81 | 52,244 |
| 2019-02-04 | $64.58 | $64.58 | $64.01 | $64.33 | $64.17 | 40,427 |
| 2019-02-01 | $64.44 | $64.75 | $64.21 | $64.60 | $64.43 | 47,966 |
| 2019-01-31 | $63.89 | $64.55 | $63.89 | $64.38 | $64.22 | 54,517 |
| 2019-01-30 | $64.98 | $64.99 | $63.84 | $64.15 | $63.99 | 25,391 |
| 2019-01-29 | $64.80 | $65.00 | $64.45 | $64.74 | $64.57 | 60,607 |
| 2019-01-28 | $64.62 | $65.11 | $64.07 | $64.54 | $64.37 | 95,782 |
| 2019-01-25 | $64.27 | $65.00 | $63.68 | $64.99 | $64.82 | 90,058 |
| 2019-01-24 | $64.37 | $64.38 | $62.50 | $63.88 | $63.72 | 91,229 |
| 2019-01-23 | $64.95 | $65.28 | $64.16 | $64.16 | $64.00 | 91,153 |
| 2019-01-22 | $64.06 | $65.21 | $63.40 | $64.86 | $64.69 | 115,598 |
| 2019-01-18 | $64.59 | $65.29 | $64.21 | $64.75 | $64.58 | 76,297 |
| 2019-01-17 | $64.01 | $64.72 | $63.53 | $63.95 | $63.79 | 76,118 |
| 2019-01-16 | $62.90 | $64.30 | $62.90 | $64.30 | $64.14 | 88,458 |
| 2019-01-15 | $63.00 | $63.05 | $62.74 | $62.88 | $62.72 | 45,772 |
| 2019-01-14 | $63.18 | $63.71 | $62.11 | $63.05 | $62.89 | 35,648 |
| 2019-01-11 | $64.11 | $64.50 | $62.95 | $63.76 | $63.60 | 58,145 |
| 2019-01-10 | $64.26 | $65.01 | $63.26 | $64.47 | $64.30 | 85,878 |
| 2019-01-09 | $64.38 | $65.00 | $63.58 | $64.92 | $64.75 | 86,289 |
| 2019-01-08 | $64.99 | $65.40 | $63.44 | $64.22 | $64.06 | 46,407 |
| 2019-01-07 | $65.33 | $65.33 | $64.35 | $64.99 | $64.82 | 50,153 |
| 2019-01-04 | $65.16 | $65.75 | $64.24 | $64.98 | $64.81 | 72,494 |
| 2019-01-03 | $65.94 | $66.00 | $64.47 | $64.52 | $64.35 | 17,202 |
| 2019-01-02 | $64.98 | $66.00 | $64.19 | $65.98 | $65.81 | 56,643 |
| 2018-12-31 | $65.55 | $66.00 | $64.85 | $65.74 | $65.57 | 60,948 |
| 2018-12-28 | $65.46 | $66.00 | $65.39 | $65.48 | $65.31 | 79,983 |
| 2018-12-27 | $65.24 | $66.25 | $65.03 | $65.75 | $65.58 | 45,975 |
| 2018-12-26 | $64.81 | $65.90 | $64.70 | $65.90 | $65.73 | 39,777 |
| 2018-12-24 | $63.79 | $65.80 | $63.79 | $64.73 | $64.56 | 39,986 |
| 2018-12-21 | $66.40 | $66.60 | $64.27 | $64.27 | $64.11 | 507,964 |
| 2018-12-20 | $67.32 | $68.61 | $65.87 | $66.40 | $66.23 | 445,309 |
| 2018-12-19 | $66.78 | $68.95 | $66.73 | $67.50 | $67.33 | 466,786 |
| 2018-12-18 | $68.00 | $68.25 | $65.75 | $66.84 | $66.67 | 364,810 |
| 2018-12-17 | $68.50 | $68.72 | $66.96 | $67.97 | $67.80 | 352,537 |
| 2018-12-14 | $68.00 | $69.29 | $67.81 | $68.24 | $68.07 | 115,885 |
| 2018-12-13 | $68.99 | $69.00 | $67.95 | $68.39 | $68.21 | 141,109 |
| 2018-12-12 | $67.46 | $69.00 | $67.46 | $68.16 | $67.99 | 225,923 |
| 2018-12-11 | $65.14 | $67.64 | $65.14 | $67.26 | $67.09 | 183,697 |
| 2018-12-10 | $64.76 | $65.50 | $64.61 | $65.25 | $65.08 | 196,727 |
| 2018-12-07 | $64.69 | $65.00 | $64.14 | $65.00 | $64.83 | 93,793 |
| 2018-12-06 | $64.29 | $64.32 | $60.76 | $64.32 | $64.16 | 259,796 |
| 2018-12-04 | $64.84 | $65.95 | $64.29 | $64.68 | $64.51 | 84,648 |
| 2018-12-03 | $64.02 | $66.15 | $63.88 | $64.94 | $64.77 | 108,937 |
| 2018-11-30 | $64.21 | $64.50 | $62.14 | $64.20 | $64.04 | 121,659 |
| 2018-11-29 | $61.53 | $64.62 | $60.87 | $63.90 | $63.74 | 89,494 |
| 2018-11-28 | $62.00 | $62.49 | $60.78 | $62.00 | $61.84 | 131,047 |
| 2018-11-27 | $63.14 | $63.14 | $61.02 | $62.00 | $61.84 | 119,560 |
| 2018-11-26 | $65.06 | $65.34 | $63.02 | $63.50 | $63.34 | 51,108 |
| 2018-11-23 | $65.00 | $65.00 | $62.25 | $64.00 | $63.84 | 52,689 |
| 2018-11-21 | $64.86 | $68.18 | $64.17 | $65.21 | $65.04 | 72,395 |
| 2018-11-20 | $67.95 | $68.25 | $64.55 | $65.25 | $65.08 | 106,306 |
| 2018-11-19 | $69.55 | $70.99 | $66.38 | $68.46 | $68.28 | 77,319 |
| 2018-11-16 | $71.50 | $71.50 | $70.12 | $70.50 | $70.32 | 63,227 |
| 2018-11-15 | $72.95 | $73.90 | $71.50 | $71.67 | $71.49 | 100,383 |
| 2018-11-14 | $74.02 | $74.47 | $71.50 | $73.00 | $72.81 | 25,777 |
| 2018-11-13 | $73.11 | $75.47 | $73.00 | $74.45 | $74.26 | 11,785 |
| 2018-11-12 | $76.50 | $76.50 | $72.51 | $75.08 | $74.89 | 8,166 |
| 2018-11-08 | $76.90 | $79.00 | $76.80 | $77.01 | $76.81 | 8,687 |
| 2018-11-07 | $75.00 | $76.75 | $73.25 | $76.75 | $76.55 | 8,462 |
| 2018-11-06 | $75.00 | $75.00 | $73.25 | $74.50 | $74.31 | 2,720 |
| 2018-11-05 | $75.90 | $75.90 | $75.00 | $75.00 | $74.81 | 2,753 |
| 2018-11-02 | $73.20 | $74.00 | $73.20 | $74.00 | $73.81 | 912 |
| 2018-11-01 | $73.10 | $75.00 | $73.10 | $74.00 | $73.81 | 22,712 |
| 2018-10-31 | $72.95 | $73.00 | $72.00 | $72.95 | $72.76 | 388,391 |
| 2018-10-30 | $71.00 | $71.47 | $71.00 | $71.47 | $71.29 | 361 |
| 2018-10-29 | $71.95 | $72.00 | $69.95 | $71.00 | $70.82 | 10,408 |
| 2018-10-26 | $72.00 | $72.00 | $69.50 | $72.00 | $71.82 | 19,955 |
| 2018-10-25 | $73.50 | $75.80 | $72.00 | $72.50 | $72.31 | 29,215 |
| 2018-10-24 | $73.27 | $75.00 | $73.00 | $73.27 | $73.08 | 8,045 |
| 2018-10-23 | $76.00 | $76.00 | $73.02 | $75.00 | $74.81 | 8,490 |
| 2018-10-22 | $73.13 | $76.50 | $73.13 | $76.50 | $76.30 | 54,013 |
| 2018-10-19 | $77.50 | $77.50 | $75.00 | $76.00 | $75.81 | 16,694 |
| 2018-10-18 | $78.00 | $78.00 | $77.50 | $78.00 | $77.80 | 42,717 |
| 2018-10-17 | $77.00 | $79.00 | $76.95 | $78.75 | $78.55 | 11,983 |
| 2018-10-16 | $74.01 | $77.00 | $74.01 | $77.00 | $76.80 | 3,276 |
| 2018-10-15 | $72.50 | $77.25 | $72.50 | $74.60 | $74.41 | 10,670 |
| 2018-10-12 | $74.00 | $75.75 | $73.50 | $74.45 | $74.26 | 31,706 |
| 2018-10-11 | $74.00 | $75.00 | $73.00 | $73.50 | $73.31 | 40,684 |
| 2018-10-10 | $75.02 | $77.00 | $75.00 | $76.00 | $75.81 | 9,283 |
| 2018-10-09 | $71.10 | $77.97 | $71.10 | $77.97 | $77.77 | 13,252 |
| 2018-10-08 | $77.00 | $77.00 | $76.00 | $77.00 | $76.80 | 4,877 |
| 2018-10-05 | $71.55 | $78.01 | $71.55 | $78.00 | $77.80 | 10,971 |
| 2018-10-04 | $78.99 | $79.00 | $77.00 | $78.25 | $78.05 | 14,652 |
| 2018-10-03 | $79.10 | $79.20 | $78.90 | $79.00 | $78.80 | 17,842 |
| 2018-10-02 | $79.00 | $79.51 | $78.50 | $79.25 | $79.05 | 6,856 |
| 2018-10-01 | $75.00 | $80.00 | $75.00 | $78.50 | $78.30 | 7,721 |
| 2018-09-28 | $78.00 | $80.00 | $78.00 | $79.25 | $79.05 | 3,984 |
| 2018-09-27 | $77.30 | $81.00 | $77.30 | $79.00 | $78.80 | 71,764 |
| 2018-09-26 | $74.00 | $77.10 | $73.50 | $77.00 | $76.80 | 16,699 |
| 2018-09-25 | $73.50 | $76.00 | $73.50 | $74.05 | $73.86 | 17,309 |
| 2018-09-24 | $76.50 | $77.25 | $74.25 | $74.25 | $74.06 | 19,180 |
| 2018-09-21 | $74.50 | $76.50 | $74.50 | $75.00 | $74.81 | 3,306 |
| 2018-09-20 | $78.00 | $78.00 | $74.00 | $74.00 | $73.81 | 11,809 |
| 2018-09-19 | $74.12 | $76.25 | $72.00 | $76.25 | $76.05 | 32,474 |
| 2018-09-18 | $73.25 | $73.25 | $71.51 | $71.60 | $71.42 | 72,219 |
| 2018-09-17 | $75.25 | $75.25 | $72.50 | $73.50 | $73.31 | 57,852 |
| 2018-09-14 | $78.00 | $78.00 | $74.75 | $75.16 | $74.97 | 83,572 |
| 2018-09-13 | $78.50 | $78.50 | $77.43 | $78.00 | $77.80 | 15,652 |
| 2018-09-12 | $78.90 | $79.79 | $78.50 | $78.50 | $78.30 | 63,885 |
| 2018-09-11 | $78.20 | $79.90 | $77.80 | $79.00 | $78.80 | 68,504 |
| 2018-09-10 | $77.00 | $78.50 | $76.75 | $78.00 | $77.80 | 75,441 |
| 2018-09-07 | $76.00 | $77.00 | $76.00 | $76.50 | $76.30 | 6,684 |
| 2018-09-06 | $76.90 | $77.00 | $76.50 | $76.99 | $76.79 | 9,348 |
| 2018-09-05 | $76.25 | $77.00 | $76.25 | $77.00 | $76.80 | 10,657 |
| 2018-09-04 | $77.00 | $77.00 | $76.20 | $76.50 | $76.30 | 277,549 |
| 2018-08-31 | $75.75 | $77.00 | $75.00 | $76.95 | $76.75 | 4,072 |
| 2018-08-30 | $76.90 | $77.00 | $75.00 | $75.75 | $75.56 | 20,502 |
| 2018-08-29 | $77.10 | $77.10 | $76.80 | $77.00 | $76.80 | 13,724 |
| 2018-08-28 | $77.10 | $77.10 | $76.25 | $77.00 | $76.80 | 33,789 |
| 2018-08-27 | $76.50 | $79.79 | $76.00 | $76.63 | $76.43 | 31,745 |
| 2018-08-24 | $76.00 | $76.10 | $75.85 | $76.00 | $75.81 | 64,552 |
| 2018-08-23 | $76.25 | $76.40 | $75.50 | $76.00 | $75.81 | 53,637 |
| 2018-08-22 | $74.00 | $79.50 | $74.00 | $75.80 | $75.61 | 303,708 |
| 2018-08-21 | $71.50 | $74.95 | $71.50 | $73.00 | $72.81 | 26,257 |
| 2018-08-20 | $70.50 | $71.75 | $70.50 | $71.00 | $70.82 | 23,579 |
| 2018-08-17 | $69.10 | $70.50 | $68.99 | $70.05 | $69.87 | 41,103 |
| 2018-08-16 | $68.25 | $71.05 | $68.25 | $69.20 | $69.02 | 44,398 |
| 2018-08-15 | $68.40 | $68.40 | $68.40 | $68.40 | $68.22 | 589 |
| 2018-08-14 | $67.05 | $68.40 | $66.40 | $66.45 | $66.28 | 1,562 |
| 2018-08-13 | $66.25 | $66.86 | $66.00 | $66.10 | $65.93 | 12,685 |
| 2018-08-10 | $67.75 | $67.75 | $66.10 | $66.99 | $66.82 | 5,783 |
| 2018-08-09 | $67.50 | $68.45 | $67.00 | $68.45 | $68.27 | 13,896 |
| 2018-08-08 | $68.00 | $68.50 | $67.50 | $68.45 | $68.27 | 3,106 |
| 2018-08-07 | $68.70 | $68.70 | $68.70 | $68.70 | $68.52 | 217 |
| 2018-08-06 | $67.10 | $68.70 | $67.10 | $68.70 | $68.52 | 5,476 |
| 2018-08-03 | $67.10 | $68.75 | $67.10 | $68.50 | $68.32 | 1,858 |
| 2018-08-02 | $68.05 | $68.50 | $68.00 | $68.50 | $68.32 | 1,499 |
| 2018-08-01 | $68.75 | $68.77 | $67.50 | $67.50 | $67.33 | 13,115 |
| 2018-07-31 | $69.95 | $69.95 | $68.75 | $68.75 | $68.57 | 24,771 |
| 2018-07-30 | $69.88 | $70.00 | $67.01 | $67.01 | $66.84 | 9,312 |
| 2018-07-27 | $69.50 | $69.55 | $69.05 | $69.55 | $69.37 | 1,443 |
| 2018-07-26 | $70.00 | $70.00 | $70.00 | $70.00 | $69.82 | 788 |
| 2018-07-25 | $69.70 | $69.95 | $69.00 | $69.95 | $69.77 | 8,295 |
| 2018-07-24 | $70.00 | $70.50 | $69.25 | $70.00 | $69.82 | 16,289 |
| 2018-07-23 | $69.15 | $70.00 | $69.15 | $70.00 | $69.82 | 1,227 |
| 2018-07-20 | $70.00 | $70.00 | $69.60 | $69.60 | $69.42 | 1,063 |
| 2018-07-19 | $70.00 | $71.15 | $69.80 | $69.90 | $69.72 | 6,854 |
| 2018-07-18 | $70.10 | $70.25 | $70.10 | $70.20 | $70.02 | 11,802 |
| 2018-07-17 | $69.51 | $71.10 | $69.50 | $70.10 | $69.92 | 51,503 |
| 2018-07-16 | $73.00 | $73.00 | $69.50 | $71.00 | $70.82 | 23,172 |
| 2018-07-13 | $72.25 | $73.00 | $71.80 | $72.00 | $71.82 | 144,958 |
| 2018-07-12 | $72.57 | $73.00 | $71.00 | $73.00 | $72.81 | 18,991 |
| 2018-07-11 | $73.50 | $74.50 | $72.55 | $72.55 | $72.36 | 11,899 |
| 2018-07-10 | $73.00 | $73.00 | $71.10 | $73.00 | $72.81 | 6,659 |
| 2018-07-09 | $73.05 | $73.05 | $72.50 | $73.00 | $72.81 | 89,681 |
| 2018-07-06 | $73.05 | $73.05 | $72.90 | $72.90 | $72.71 | 100,485 |
| 2018-07-05 | $73.50 | $73.50 | $72.60 | $73.00 | $72.81 | 39,823 |
| 2018-07-03 | $73.15 | $73.25 | $72.00 | $73.00 | $72.81 | 19,519 |
| 2018-07-02 | $72.50 | $75.00 | $70.85 | $73.33 | $73.14 | 36,483 |
| 2018-06-29 | $72.50 | $73.50 | $70.25 | $72.70 | $72.51 | 19,972 |
| 2018-06-28 | $72.50 | $73.95 | $72.00 | $73.25 | $73.06 | 4,736 |
| 2018-06-27 | $74.00 | $74.50 | $73.00 | $73.75 | $73.56 | 16,767 |
| 2018-06-26 | $73.50 | $74.80 | $73.50 | $73.75 | $73.56 | 3,842 |
| 2018-06-25 | $72.00 | $74.50 | $71.75 | $73.50 | $73.31 | 36,983 |
| 2018-06-22 | $74.50 | $74.50 | $72.01 | $73.45 | $73.26 | 5,975 |
| 2018-06-21 | $74.00 | $74.00 | $73.50 | $73.50 | $73.31 | 653 |
| 2018-06-20 | $73.05 | $73.75 | $72.50 | $73.50 | $73.31 | 9,927 |
| 2018-06-19 | $73.95 | $73.95 | $72.05 | $73.90 | $73.71 | 1,097 |
| 2018-06-18 | $74.00 | $74.00 | $72.00 | $74.00 | $73.81 | 11,961 |
| 2018-06-15 | $74.00 | $74.00 | $72.40 | $72.40 | $72.21 | 4,764 |
| 2018-06-14 | $73.00 | $73.00 | $72.50 | $73.00 | $72.81 | 2,121 |
| 2018-06-13 | $72.50 | $72.51 | $71.50 | $71.50 | $71.32 | 7,610 |
| 2018-06-12 | $75.00 | $75.00 | $71.00 | $71.55 | $71.37 | 2,730 |
| 2018-06-11 | $70.20 | $80.00 | $70.20 | $71.00 | $70.82 | 4,438 |
| 2018-06-08 | $70.00 | $70.20 | $70.00 | $70.00 | $69.82 | 68,845 |
| 2018-06-07 | $71.66 | $71.66 | $69.70 | $70.00 | $69.82 | 32,079 |
| 2018-06-06 | $70.10 | $70.10 | $69.02 | $70.00 | $69.82 | 34,295 |
| 2018-06-05 | $70.30 | $70.30 | $69.07 | $70.00 | $69.82 | 8,710 |
| 2018-06-04 | $69.01 | $70.25 | $69.01 | $69.82 | $69.64 | 35,041 |
| 2018-06-01 | $66.00 | $69.00 | $66.00 | $69.00 | $68.82 | 92,616 |
| 2018-05-31 | $67.25 | $68.15 | $67.00 | $68.15 | $67.98 | 15,703 |
| 2018-05-30 | $66.90 | $68.10 | $66.80 | $68.10 | $67.93 | 107,361 |
| 2018-05-29 | $66.75 | $66.76 | $65.00 | $66.70 | $66.53 | 13,566 |
| 2018-05-25 | $67.00 | $67.00 | $66.75 | $66.80 | $66.63 | 8,364 |
| 2018-05-24 | $66.50 | $67.00 | $66.50 | $66.95 | $66.78 | 173,899 |
| 2018-05-23 | $65.30 | $65.50 | $64.90 | $65.50 | $65.33 | 15,612 |
| 2018-05-22 | $65.25 | $65.50 | $64.90 | $65.50 | $65.33 | 62,204 |
| 2018-05-21 | $65.55 | $66.00 | $65.05 | $65.50 | $65.33 | 15,237 |
| 2018-05-18 | $64.70 | $65.75 | $64.20 | $65.50 | $65.33 | 2,965 |
| 2018-05-17 | $64.50 | $65.50 | $64.50 | $65.00 | $64.83 | 6,898 |
| 2018-05-16 | $64.50 | $66.00 | $64.10 | $65.75 | $65.58 | 40,592 |
| 2018-05-15 | $65.55 | $65.55 | $65.50 | $65.50 | $65.33 | 4,854 |
| 2018-05-14 | $66.00 | $66.00 | $65.50 | $65.50 | $65.33 | 6,419 |
| 2018-05-11 | $66.00 | $66.00 | $65.60 | $66.00 | $65.83 | 7,989 |
| 2018-05-10 | $65.76 | $66.00 | $65.40 | $66.00 | $65.83 | 9,814 |
| 2018-05-09 | $66.00 | $66.00 | $65.95 | $66.00 | $65.83 | 18,584 |
| 2018-05-08 | $65.00 | $66.50 | $63.60 | $65.50 | $65.33 | 9,341 |
| 2018-05-07 | $67.00 | $67.00 | $64.05 | $66.50 | $66.33 | 15,139 |
| 2018-05-04 | $64.00 | $65.50 | $64.00 | $65.50 | $65.33 | 100,690 |
| 2018-05-03 | $64.50 | $67.00 | $62.50 | $64.00 | $63.84 | 14,654 |
| 2018-05-02 | $65.50 | $65.50 | $64.00 | $64.00 | $63.84 | 40,635 |
| 2018-05-01 | $70.00 | $70.00 | $64.55 | $64.97 | $64.80 | 96,813 |
| 2018-04-30 | $69.00 | $69.00 | $66.50 | $66.95 | $66.78 | 175,090 |
| 2018-04-27 | $66.50 | $67.70 | $66.50 | $66.50 | $66.33 | 6,735 |
| 2018-04-26 | $68.00 | $68.00 | $66.24 | $66.24 | $66.07 | 28,459 |
| 2018-04-25 | $68.82 | $68.82 | $67.00 | $68.45 | $68.27 | 10,258 |
| 2018-04-24 | $69.00 | $69.00 | $68.50 | $68.77 | $68.59 | 31,509 |
| 2018-04-23 | $66.00 | $69.75 | $65.00 | $67.99 | $67.82 | 36,941 |
| 2018-04-20 | $64.99 | $65.95 | $64.95 | $65.95 | $65.78 | 7,784 |
| 2018-04-19 | $65.00 | $65.00 | $63.05 | $64.00 | $63.84 | 21,506 |
| 2018-04-18 | $64.50 | $65.00 | $62.25 | $64.70 | $64.53 | 39,699 |
| 2018-04-17 | $65.00 | $65.30 | $65.00 | $65.00 | $64.83 | 4,398 |
| 2018-04-16 | $65.00 | $67.00 | $64.20 | $65.00 | $64.83 | 39,035 |
| 2018-04-13 | $65.50 | $65.50 | $65.00 | $65.00 | $64.83 | 6,987 |
| 2018-04-12 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 24 |
| 2018-04-11 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 300 |
| 2018-04-10 | $64.30 | $66.00 | $64.30 | $66.00 | $65.83 | 2,293 |
| 2018-04-09 | $66.00 | $67.00 | $66.00 | $66.00 | $65.83 | 8,262 |
| 2018-04-06 | $66.85 | $66.85 | $66.00 | $66.00 | $65.83 | 1,702 |
| 2018-04-05 | $65.25 | $67.00 | $64.00 | $66.85 | $66.68 | 5,619 |
| 2018-04-04 | $65.70 | $65.70 | $65.70 | $65.70 | $65.53 | 101 |
| 2018-04-03 | $66.25 | $66.25 | $65.00 | $65.70 | $65.53 | 17,208 |
| 2018-04-02 | $65.00 | $65.00 | $64.00 | $64.80 | $64.63 | 6,277 |
| 2018-03-29 | $65.05 | $67.00 | $64.60 | $67.00 | $66.83 | 7,876 |
| 2018-03-28 | $65.00 | $65.00 | $63.95 | $63.95 | $63.79 | 3,224 |
| 2018-03-27 | $64.00 | $65.00 | $62.05 | $63.50 | $63.34 | 10,452 |
| 2018-03-26 | $67.80 | $67.80 | $61.08 | $65.00 | $64.83 | 1,753 |
| 2018-03-23 | $64.20 | $64.45 | $63.75 | $64.45 | $64.28 | 12,739 |
| 2018-03-22 | $65.00 | $65.40 | $64.80 | $64.80 | $64.63 | 17,007 |
| 2018-03-21 | $65.88 | $66.00 | $64.75 | $66.00 | $65.83 | 5,821 |
| 2018-03-20 | $69.00 | $69.00 | $66.10 | $66.10 | $65.93 | 12,587 |
| 2018-03-19 | $67.00 | $67.10 | $64.10 | $66.00 | $65.83 | 5,115 |
| 2018-03-16 | $67.90 | $67.90 | $67.00 | $67.00 | $66.83 | 6,918 |
| 2018-03-15 | $68.40 | $68.40 | $67.11 | $67.90 | $67.73 | 1,438 |
| 2018-03-14 | $66.25 | $68.50 | $66.20 | $68.50 | $68.32 | 740 |
| 2018-03-13 | $67.05 | $68.00 | $67.00 | $68.00 | $67.83 | 522 |
| 2018-03-12 | $68.25 | $68.25 | $68.25 | $68.25 | $68.08 | 902 |
| 2018-03-09 | $66.75 | $68.25 | $66.75 | $68.25 | $68.08 | 18,669 |
| 2018-03-08 | $68.25 | $68.25 | $68.25 | $68.25 | $68.08 | 109 |
| 2018-03-07 | $68.50 | $68.50 | $68.00 | $68.50 | $68.32 | 5,349 |
| 2018-03-06 | $68.00 | $68.00 | $68.00 | $68.00 | $67.83 | 3,004 |
| 2018-03-05 | $66.70 | $68.00 | $66.70 | $68.00 | $67.83 | 746 |
| 2018-03-02 | $66.15 | $68.00 | $66.15 | $67.50 | $67.33 | 1,505 |
| 2018-03-01 | $68.00 | $68.00 | $68.00 | $68.00 | $67.83 | 1,026 |
| 2018-02-28 | $65.60 | $68.00 | $65.60 | $68.00 | $67.83 | 4,620 |
| 2018-02-27 | $66.75 | $66.75 | $66.75 | $66.75 | $66.58 | 2,816 |
| 2018-02-26 | $66.50 | $66.75 | $66.50 | $66.75 | $66.58 | 1,861 |
| 2018-02-23 | $66.95 | $66.95 | $66.80 | $66.95 | $66.78 | 612 |
| 2018-02-22 | $66.00 | $67.00 | $66.00 | $66.50 | $66.33 | 771 |
| 2018-02-21 | $67.00 | $67.00 | $67.00 | $67.00 | $66.83 | 108 |
| 2018-02-20 | $65.50 | $67.00 | $65.50 | $66.80 | $66.63 | 4,050 |
| 2018-02-16 | $67.50 | $67.50 | $65.50 | $67.00 | $66.83 | 1,613 |
| 2018-02-15 | $65.51 | $68.00 | $65.50 | $68.00 | $67.83 | 10,871 |
| 2018-02-14 | $67.00 | $67.10 | $66.25 | $66.25 | $66.08 | 33,279 |
| 2018-02-13 | $66.40 | $67.00 | $66.00 | $67.00 | $66.83 | 10,388 |
| 2018-02-12 | $66.48 | $67.00 | $63.65 | $66.50 | $66.33 | 13,487 |
| 2018-02-09 | $62.00 | $66.50 | $62.00 | $65.00 | $64.83 | 6,866 |
| 2018-02-08 | $63.25 | $66.50 | $63.25 | $66.50 | $66.33 | 779 |
| 2018-02-07 | $63.00 | $67.00 | $63.00 | $67.00 | $66.83 | 1,807 |
| 2018-02-06 | $67.74 | $67.74 | $67.40 | $67.40 | $67.23 | 918 |
| 2018-02-05 | $68.00 | $68.50 | $62.00 | $67.75 | $67.58 | 7,791 |
| 2018-02-02 | $68.00 | $68.00 | $66.00 | $68.00 | $67.83 | 3,250 |
| 2018-02-01 | $68.40 | $68.40 | $65.65 | $68.00 | $67.83 | 2,595 |
| 2018-01-31 | $68.00 | $68.00 | $65.60 | $68.00 | $67.83 | 3,406 |
| 2018-01-30 | $68.45 | $68.45 | $65.65 | $67.75 | $67.58 | 4,488 |
| 2018-01-29 | $67.75 | $67.75 | $67.75 | $67.75 | $67.58 | 450 |
| 2018-01-26 | $65.00 | $68.50 | $65.00 | $67.75 | $67.58 | 3,829 |
| 2018-01-25 | $67.10 | $68.00 | $66.00 | $68.00 | $67.83 | 30,261 |
| 2018-01-24 | $64.50 | $67.10 | $64.50 | $67.10 | $66.93 | 2,169 |
| 2018-01-23 | $66.00 | $66.50 | $66.00 | $66.00 | $65.83 | 10,110 |
| 2018-01-22 | $64.50 | $67.00 | $64.50 | $64.50 | $64.33 | 16,107 |
| 2018-01-19 | $65.95 | $66.00 | $64.00 | $64.50 | $64.33 | 22,616 |
| 2018-01-18 | $65.00 | $65.50 | $65.00 | $65.00 | $64.83 | 48,890 |
| 2018-01-17 | $66.01 | $66.75 | $65.00 | $66.75 | $66.58 | 3,448 |
| 2018-01-16 | $64.50 | $67.25 | $64.50 | $66.70 | $66.53 | 19,526 |
| 2018-01-12 | $64.70 | $67.44 | $64.60 | $67.44 | $67.27 | 22,633 |
| 2018-01-11 | $65.45 | $66.50 | $65.45 | $66.00 | $65.83 | 6,872 |
| 2018-01-10 | $64.20 | $64.50 | $64.20 | $64.40 | $64.24 | 7,314 |
| 2018-01-09 | $65.00 | $65.00 | $64.00 | $64.65 | $64.48 | 11,120 |
| 2018-01-08 | $65.00 | $65.00 | $62.50 | $64.00 | $63.84 | 14,692 |
| 2018-01-05 | $64.44 | $67.75 | $64.44 | $66.00 | $65.83 | 13,225 |
| 2018-01-04 | $61.25 | $64.00 | $61.25 | $64.00 | $63.84 | 23,591 |
| 2018-01-03 | $63.50 | $63.80 | $63.00 | $63.25 | $63.09 | 14,145 |
| 2018-01-02 | $61.90 | $65.00 | $61.00 | $63.11 | $62.95 | 15,287 |
| 2017-12-29 | $60.11 | $60.11 | $59.20 | $59.38 | $59.23 | 30,147 |
| 2017-12-28 | $59.75 | $60.05 | $59.75 | $59.75 | $59.60 | 12,227 |
| 2017-12-27 | $59.50 | $60.11 | $59.50 | $59.75 | $59.60 | 10,613 |
| 2017-12-26 | $59.95 | $60.00 | $59.10 | $60.00 | $59.85 | 104,782 |
| 2017-12-22 | $59.75 | $59.98 | $59.50 | $59.98 | $59.83 | 36,066 |
| 2017-12-21 | $59.10 | $59.80 | $59.00 | $59.10 | $58.95 | 4,607 |
| 2017-12-20 | $59.50 | $59.90 | $59.40 | $59.90 | $59.75 | 10,879 |
| 2017-12-19 | $59.10 | $59.50 | $59.10 | $59.50 | $59.35 | 3,084 |
| 2017-12-18 | $59.21 | $60.00 | $59.20 | $59.70 | $59.55 | 4,741 |
| 2017-12-15 | $58.50 | $58.50 | $57.95 | $58.00 | $57.85 | 41,373 |
| 2017-12-14 | $58.70 | $58.70 | $58.40 | $58.50 | $58.35 | 27,575 |
| 2017-12-13 | $58.65 | $58.90 | $58.37 | $58.50 | $58.35 | 36,574 |
| 2017-12-12 | $59.00 | $59.20 | $58.60 | $58.60 | $58.45 | 39,440 |
| 2017-12-11 | $59.00 | $60.00 | $58.75 | $59.00 | $58.85 | 71,393 |
| 2017-12-08 | $59.10 | $59.35 | $58.88 | $58.88 | $58.73 | 1,534 |
| 2017-12-07 | $58.60 | $59.35 | $58.60 | $59.20 | $59.05 | 7,180 |
| 2017-12-06 | $59.00 | $59.20 | $59.00 | $59.20 | $59.05 | 1,054 |
| 2017-12-05 | $59.50 | $59.55 | $59.48 | $59.48 | $59.33 | 1,950 |
| 2017-12-04 | $59.40 | $59.80 | $59.25 | $59.41 | $59.26 | 2,660 |
| 2017-12-01 | $59.50 | $59.55 | $58.90 | $59.10 | $58.95 | 5,657 |
| 2017-11-30 | $59.00 | $59.50 | $58.55 | $59.50 | $59.35 | 11,096 |
| 2017-11-29 | $59.20 | $59.20 | $58.55 | $59.00 | $58.85 | 9,418 |
| 2017-11-28 | $57.49 | $59.00 | $57.49 | $59.00 | $58.85 | 14,745 |
| 2017-11-27 | $57.00 | $57.00 | $56.99 | $56.99 | $56.84 | 1,700 |
| 2017-11-24 | $56.05 | $57.00 | $56.00 | $57.00 | $56.85 | 5,646 |
| 2017-11-22 | $56.00 | $56.10 | $55.80 | $56.00 | $55.86 | 10,048 |
| 2017-11-21 | $57.00 | $57.00 | $55.75 | $56.15 | $56.01 | 20,908 |
| 2017-11-20 | $57.50 | $57.50 | $57.00 | $57.00 | $56.85 | 2,684 |
| 2017-11-17 | $57.49 | $57.49 | $57.00 | $57.00 | $56.85 | 1,223 |
| 2017-11-16 | $57.53 | $57.53 | $54.00 | $57.25 | $57.10 | 15,138 |
| 2017-11-15 | $58.01 | $58.50 | $57.50 | $58.00 | $57.85 | 2,407 |
| 2017-11-14 | $58.50 | $58.50 | $58.00 | $58.00 | $57.85 | 1,248 |
| 2017-11-13 | $58.80 | $58.80 | $58.50 | $58.75 | $58.60 | 1,992 |
| 2017-11-10 | $59.00 | $59.00 | $58.70 | $58.70 | $58.55 | 2,936 |
| 2017-11-09 | $59.15 | $59.15 | $58.70 | $58.75 | $58.60 | 3,295 |
| 2017-11-08 | $59.50 | $59.50 | $59.45 | $59.50 | $59.35 | 1,961 |
| 2017-11-07 | $59.50 | $59.50 | $59.50 | $59.50 | $59.35 | 1,206 |
| 2017-11-06 | $59.50 | $59.70 | $58.55 | $59.60 | $59.45 | 15,232 |
| 2017-11-03 | $58.90 | $59.70 | $58.90 | $59.50 | $59.35 | 5,305 |
| 2017-11-02 | $59.00 | $59.50 | $58.75 | $59.50 | $59.35 | 4,647 |
| 2017-11-01 | $59.39 | $59.50 | $58.75 | $59.10 | $58.95 | 5,080 |
| 2017-10-31 | $59.75 | $59.80 | $59.10 | $59.10 | $58.95 | 2,113 |
| 2017-10-30 | $59.90 | $59.90 | $59.00 | $59.80 | $59.65 | 1,051 |
| 2017-10-27 | $59.50 | $60.00 | $58.75 | $58.90 | $58.75 | 7,387 |
| 2017-10-26 | $60.00 | $60.00 | $59.05 | $59.05 | $58.90 | 3,174 |
| 2017-10-25 | $58.00 | $61.50 | $58.00 | $59.50 | $59.35 | 22,975 |
| 2017-10-24 | $60.10 | $60.50 | $59.50 | $59.67 | $59.52 | 11,777 |
| 2017-10-23 | $59.91 | $61.10 | $59.91 | $60.13 | $59.98 | 12,229 |
| 2017-10-20 | $60.00 | $60.05 | $59.90 | $60.00 | $59.85 | 23,209 |
| 2017-10-19 | $60.00 | $60.10 | $59.90 | $60.00 | $59.85 | 7,082 |
| 2017-10-18 | $60.16 | $60.25 | $59.65 | $60.00 | $59.85 | 34,331 |
| 2017-10-17 | $59.60 | $60.24 | $59.60 | $60.23 | $60.08 | 42,276 |
| 2017-10-16 | $59.60 | $60.52 | $59.50 | $60.00 | $59.85 | 39,551 |
| 2017-10-13 | $60.00 | $60.00 | $59.50 | $59.70 | $59.55 | 8,791 |
| 2017-10-12 | $59.60 | $60.75 | $59.50 | $60.00 | $59.85 | 11,731 |
| 2017-10-11 | $59.72 | $59.72 | $59.70 | $59.70 | $59.55 | 12,593 |
| 2017-10-10 | $59.72 | $59.98 | $59.72 | $59.98 | $59.83 | 6,703 |
| 2017-10-09 | $60.00 | $60.04 | $59.50 | $59.72 | $59.57 | 10,786 |
| 2017-10-06 | $59.50 | $60.00 | $59.20 | $59.99 | $59.84 | 14,132 |
| 2017-10-05 | $59.50 | $59.60 | $59.50 | $59.50 | $59.35 | 10,423 |
| 2017-10-04 | $59.30 | $59.50 | $59.25 | $59.25 | $59.10 | 4,947 |
| 2017-10-03 | $59.00 | $59.40 | $59.00 | $59.30 | $59.15 | 12,152 |
| 2017-10-02 | $59.35 | $59.50 | $58.88 | $59.30 | $59.15 | 44,817 |
| 2017-09-29 | $59.88 | $59.88 | $59.25 | $59.28 | $59.13 | 5,925 |
| 2017-09-28 | $60.00 | $60.00 | $59.50 | $59.80 | $59.65 | 40,501 |
| 2017-09-27 | $60.16 | $60.40 | $59.98 | $60.00 | $59.85 | 23,712 |
| 2017-09-26 | $59.95 | $60.72 | $58.85 | $60.00 | $59.85 | 38,186 |
| 2017-09-25 | $60.00 | $60.00 | $59.95 | $59.98 | $59.83 | 1,417 |
| 2017-09-22 | $59.99 | $60.00 | $59.25 | $60.00 | $59.85 | 2,124 |
| 2017-09-21 | $61.00 | $61.00 | $59.50 | $60.90 | $60.74 | 4,003 |
| 2017-09-20 | $60.50 | $60.50 | $60.40 | $60.50 | $60.35 | 7,445 |
| 2017-09-19 | $60.00 | $60.35 | $59.75 | $60.00 | $59.85 | 118,930 |
| 2017-09-18 | $60.00 | $60.30 | $59.00 | $60.00 | $59.85 | 8,755 |
| 2017-09-15 | $61.00 | $61.00 | $60.50 | $60.50 | $60.35 | 333 |
| 2017-09-14 | $58.00 | $61.24 | $58.00 | $60.94 | $60.78 | 173,456 |
| 2017-09-13 | $60.01 | $61.50 | $60.00 | $61.00 | $60.84 | 7,036 |
| 2017-09-12 | $60.01 | $61.00 | $60.00 | $61.00 | $60.84 | 18,279 |
| 2017-09-11 | $61.25 | $62.00 | $60.25 | $61.00 | $60.84 | 12,216 |
| 2017-09-08 | $60.03 | $65.00 | $60.00 | $61.25 | $61.09 | 6,847 |
| 2017-09-07 | $62.50 | $62.55 | $60.61 | $62.55 | $62.39 | 2,970 |
| 2017-09-06 | $61.50 | $62.00 | $61.00 | $61.25 | $61.09 | 72,219 |
| 2017-09-05 | $61.65 | $63.40 | $61.40 | $61.75 | $61.59 | 59,415 |
| 2017-09-01 | $62.00 | $62.90 | $62.00 | $62.70 | $62.54 | 88,727 |
| 2017-08-31 | $62.00 | $62.50 | $62.00 | $62.50 | $62.34 | 65,885 |
| 2017-08-30 | $63.00 | $63.00 | $62.00 | $62.00 | $61.84 | 842 |
| 2017-08-29 | $63.50 | $63.50 | $62.75 | $63.00 | $62.84 | 8,003 |
| 2017-08-28 | $64.75 | $64.75 | $62.75 | $63.00 | $62.84 | 3,154 |
| 2017-08-25 | $62.50 | $64.30 | $62.50 | $63.00 | $62.84 | 19,679 |
| 2017-08-24 | $61.00 | $63.50 | $61.00 | $63.50 | $63.34 | 8,820 |
| 2017-08-23 | $61.75 | $61.75 | $61.00 | $61.25 | $61.09 | 25,363 |
| 2017-08-22 | $62.00 | $62.00 | $61.00 | $61.55 | $61.39 | 6,064 |
| 2017-08-21 | $64.50 | $64.50 | $61.00 | $61.50 | $61.34 | 2,002 |
| 2017-08-18 | $65.00 | $65.00 | $60.00 | $61.00 | $60.84 | 898 |
| 2017-08-17 | $63.95 | $63.95 | $60.50 | $63.45 | $63.29 | 3,500 |
| 2017-08-16 | $61.00 | $65.00 | $61.00 | $61.00 | $60.84 | 3,700 |
| 2017-08-15 | $63.50 | $64.85 | $62.85 | $62.85 | $62.69 | 3,900 |
| 2017-08-14 | $65.00 | $65.00 | $63.50 | $63.50 | $63.34 | 1,200 |
| 2017-08-11 | $63.05 | $66.00 | $63.05 | $65.00 | $64.83 | 29,500 |
| 2017-08-10 | $65.00 | $65.00 | $65.00 | $65.00 | $64.83 | 300 |
| 2017-08-09 | $67.15 | $68.50 | $65.05 | $65.50 | $65.33 | 26,077 |
| 2017-08-08 | $68.50 | $68.75 | $68.00 | $68.25 | $68.08 | 26,099 |
| 2017-08-07 | $69.00 | $69.00 | $68.50 | $69.00 | $68.82 | 19,685 |
| 2017-08-04 | $69.00 | $69.80 | $68.75 | $69.50 | $69.32 | 57,166 |
| 2017-08-03 | $69.45 | $69.45 | $69.00 | $69.40 | $69.22 | 6,453 |
| 2017-08-02 | $69.70 | $69.90 | $69.50 | $69.50 | $69.32 | 2,717 |
| 2017-08-01 | $69.50 | $70.00 | $69.50 | $69.85 | $69.67 | 5,033 |
| 2017-07-31 | $60.00 | $69.50 | $60.00 | $69.40 | $69.22 | 3,931 |
| 2017-07-28 | $67.30 | $67.30 | $67.00 | $67.05 | $66.88 | 22,628 |
| 2017-07-27 | $68.00 | $68.05 | $65.06 | $67.27 | $67.10 | 10,213 |
| 2017-07-26 | $68.98 | $69.00 | $67.00 | $68.00 | $67.83 | 45,019 |
| 2017-07-25 | $67.45 | $68.00 | $67.45 | $68.00 | $67.83 | 6,101 |
| 2017-07-24 | $67.45 | $67.45 | $66.70 | $67.45 | $67.28 | 11,211 |
| 2017-07-21 | $67.00 | $68.00 | $66.70 | $67.75 | $67.58 | 13,801 |
| 2017-07-20 | $66.90 | $67.00 | $66.90 | $67.00 | $66.83 | 300 |
| 2017-07-19 | $67.00 | $67.00 | $65.75 | $67.00 | $66.83 | 13,891 |
| 2017-07-18 | $66.50 | $67.00 | $66.00 | $67.00 | $66.83 | 7,948 |
| 2017-07-17 | $68.00 | $68.00 | $65.50 | $67.00 | $66.83 | 39,305 |
| 2017-07-14 | $68.00 | $68.00 | $67.00 | $67.00 | $66.83 | 2,427 |
| 2017-07-13 | $68.00 | $68.00 | $66.05 | $68.00 | $67.83 | 7,522 |
| 2017-07-12 | $70.00 | $70.00 | $67.50 | $68.00 | $67.83 | 2,465 |
| 2017-07-11 | $66.00 | $68.00 | $65.00 | $66.99 | $66.82 | 47,976 |
| 2017-07-10 | $67.50 | $68.20 | $65.00 | $66.00 | $65.83 | 6,602 |
| 2017-07-07 | $68.50 | $68.50 | $63.00 | $68.25 | $68.08 | 5,707 |
| 2017-07-06 | $64.51 | $68.99 | $55.00 | $68.00 | $67.83 | 10,784 |
| 2017-07-05 | $68.00 | $69.50 | $66.00 | $69.00 | $68.82 | 5,295 |
| 2017-07-03 | $64.51 | $68.50 | $64.51 | $68.50 | $68.32 | 5,400 |
| 2017-06-30 | $69.00 | $69.00 | $65.05 | $65.50 | $65.33 | 21,379 |
| 2017-06-29 | $75.00 | $75.00 | $73.75 | $74.00 | $73.81 | 51,809 |
| 2017-06-28 | $75.75 | $75.75 | $74.47 | $74.50 | $74.31 | 29,066 |
| 2017-06-27 | $75.00 | $75.95 | $73.65 | $73.65 | $73.46 | 33,349 |
| 2017-06-26 | $75.00 | $75.30 | $74.50 | $74.50 | $74.31 | 9,188 |
| 2017-06-23 | $75.00 | $75.00 | $74.00 | $74.50 | $74.31 | 5,788 |
| 2017-06-22 | $74.97 | $75.60 | $74.00 | $74.00 | $73.81 | 27,312 |
| 2017-06-21 | $74.34 | $74.75 | $74.34 | $74.55 | $74.36 | 2,544 |
| 2017-06-20 | $72.25 | $77.90 | $72.25 | $74.00 | $73.81 | 31,208 |
| 2017-06-19 | $75.00 | $75.00 | $72.25 | $72.25 | $72.06 | 2,124 |
| 2017-06-16 | $72.80 | $73.00 | $71.90 | $71.95 | $71.77 | 15,422 |
| 2017-06-15 | $73.00 | $73.00 | $73.00 | $73.00 | $72.81 | 9,820 |
| 2017-06-14 | $73.60 | $73.60 | $73.50 | $73.50 | $73.31 | 915 |
| 2017-06-13 | $72.89 | $73.59 | $72.89 | $73.59 | $73.40 | 1,449 |
| 2017-06-12 | $72.50 | $73.64 | $72.50 | $73.64 | $73.45 | 15,978 |
| 2017-06-09 | $73.25 | $73.25 | $73.00 | $73.00 | $72.81 | 11,243 |
| 2017-06-08 | $73.50 | $73.50 | $73.50 | $73.50 | $73.31 | 305 |
| 2017-06-07 | $73.00 | $74.00 | $73.00 | $73.00 | $72.81 | 6,851 |
| 2017-06-06 | $73.00 | $74.00 | $73.00 | $73.25 | $73.06 | 6,033 |
| 2017-06-05 | $74.00 | $74.00 | $73.10 | $73.25 | $73.06 | 17,186 |
| 2017-06-02 | $74.00 | $74.00 | $73.26 | $74.00 | $73.81 | 27,364 |
| 2017-06-01 | $74.50 | $74.50 | $70.75 | $74.00 | $73.81 | 33,946 |
| 2017-05-31 | $73.50 | $74.50 | $73.00 | $74.00 | $73.81 | 4,337 |
| 2017-05-30 | $72.01 | $72.10 | $72.00 | $72.00 | $71.82 | 3,654 |
| 2017-05-26 | $73.50 | $73.50 | $73.50 | $73.50 | $73.31 | 175 |
| 2017-05-25 | $73.50 | $73.50 | $73.00 | $73.50 | $73.31 | 26,916 |
| 2017-05-24 | $74.00 | $74.00 | $73.50 | $73.50 | $73.31 | 16,292 |
| 2017-05-23 | $72.55 | $74.00 | $72.50 | $74.00 | $73.81 | 5,020 |
| 2017-05-22 | $74.50 | $74.50 | $74.50 | $74.50 | $74.31 | 26 |
| 2017-05-19 | $74.79 | $75.00 | $74.50 | $74.50 | $74.31 | 11,674 |
| 2017-05-18 | $74.00 | $74.50 | $74.00 | $74.50 | $74.31 | 2,089 |
| 2017-05-17 | $77.50 | $77.90 | $74.00 | $75.39 | $75.20 | 3,843 |
| 2017-05-16 | $78.00 | $78.00 | $78.00 | $78.00 | $77.80 | 113 |
| 2017-05-15 | $72.00 | $78.00 | $72.00 | $78.00 | $77.80 | 19,737 |
| 2017-05-12 | $71.50 | $71.50 | $71.00 | $71.50 | $71.32 | 11,685 |
| 2017-05-11 | $71.50 | $71.50 | $70.30 | $71.50 | $71.32 | 3,978 |
| 2017-05-10 | $70.90 | $71.25 | $70.30 | $70.30 | $70.12 | 910 |
| 2017-05-09 | $70.50 | $71.00 | $69.80 | $71.00 | $70.82 | 90,533 |
| 2017-05-08 | $67.50 | $69.00 | $67.50 | $69.00 | $68.82 | 6,560 |
| 2017-05-05 | $68.00 | $68.00 | $67.50 | $67.50 | $67.33 | 5,965 |
| 2017-05-04 | $68.41 | $68.43 | $66.00 | $67.25 | $67.08 | 8,152 |
| 2017-05-03 | $70.51 | $70.51 | $69.50 | $69.50 | $69.32 | 101,315 |
| 2017-05-02 | $68.30 | $70.50 | $68.30 | $70.50 | $70.32 | 2,320 |
| 2017-05-01 | $68.00 | $68.50 | $68.00 | $68.30 | $68.13 | 5,803 |
| 2017-04-28 | $68.50 | $68.50 | $68.50 | $68.50 | $68.32 | 1,433 |
| 2017-04-27 | $68.94 | $68.94 | $66.50 | $68.00 | $67.83 | 6,028 |
| 2017-04-26 | $69.75 | $69.75 | $68.74 | $68.75 | $68.57 | 7,131 |
| 2017-04-25 | $69.65 | $70.00 | $69.65 | $70.00 | $69.82 | 1,363 |
| 2017-04-24 | $69.75 | $69.90 | $69.65 | $69.65 | $69.47 | 1,103 |
| 2017-04-21 | $69.75 | $69.80 | $69.65 | $69.70 | $69.52 | 32,168 |
| 2017-04-20 | $69.75 | $69.80 | $69.50 | $69.80 | $69.62 | 108,141 |
| 2017-04-19 | $69.37 | $70.00 | $69.37 | $69.70 | $69.52 | 53,864 |
| 2017-04-18 | $69.75 | $70.00 | $69.00 | $69.37 | $69.19 | 13,335 |
| 2017-04-17 | $70.50 | $71.00 | $69.80 | $69.80 | $69.62 | 17,585 |
| 2017-04-13 | $69.00 | $69.00 | $68.50 | $68.50 | $68.32 | 869 |
| 2017-04-12 | $69.60 | $69.60 | $68.50 | $68.50 | $68.32 | 2,579 |
| 2017-04-11 | $70.75 | $71.95 | $69.25 | $69.25 | $69.07 | 60,729 |
| 2017-04-10 | $71.75 | $71.75 | $70.00 | $70.50 | $70.32 | 7,534 |
| 2017-04-07 | $71.50 | $71.50 | $68.95 | $69.75 | $69.57 | 15,521 |
| 2017-04-06 | $70.00 | $71.75 | $70.00 | $71.75 | $71.57 | 3,199 |
| 2017-04-05 | $69.25 | $72.50 | $69.25 | $69.45 | $69.27 | 31,661 |
| 2017-04-04 | $67.85 | $69.25 | $67.75 | $68.75 | $68.57 | 86,358 |
| 2017-04-03 | $67.00 | $68.00 | $66.99 | $67.80 | $67.63 | 159,827 |
| 2017-03-31 | $66.45 | $66.50 | $66.00 | $66.40 | $66.23 | 37,465 |
| 2017-03-30 | $66.30 | $66.50 | $66.25 | $66.49 | $66.32 | 90,109 |
| 2017-03-29 | $65.50 | $66.75 | $65.50 | $66.50 | $66.33 | 44,121 |
| 2017-03-28 | $64.25 | $66.50 | $63.60 | $66.50 | $66.33 | 38,753 |
| 2017-03-27 | $61.50 | $64.00 | $61.50 | $63.65 | $63.49 | 45,464 |
| 2017-03-24 | $62.30 | $62.30 | $62.30 | $62.30 | $62.14 | 132 |
| 2017-03-23 | $63.00 | $63.25 | $62.05 | $62.30 | $62.14 | 36,784 |
| 2017-03-22 | $65.00 | $65.00 | $63.00 | $63.00 | $62.84 | 207,511 |
| 2017-03-21 | $64.51 | $65.00 | $64.03 | $64.03 | $63.87 | 123,091 |
| 2017-03-20 | $65.00 | $65.25 | $65.00 | $65.00 | $64.83 | 8,400 |
| 2017-03-17 | $65.00 | $65.50 | $65.00 | $65.10 | $64.93 | 26,547 |
| 2017-03-16 | $63.00 | $65.00 | $62.75 | $65.00 | $64.83 | 8,526 |
| 2017-03-15 | $63.00 | $63.69 | $62.95 | $63.25 | $63.09 | 60,827 |
| 2017-03-14 | $62.00 | $62.00 | $62.00 | $62.00 | $61.84 | 8,268 |
| 2017-03-13 | $62.00 | $62.50 | $62.00 | $62.25 | $62.09 | 16,373 |
| 2017-03-10 | $63.00 | $63.25 | $62.30 | $62.50 | $62.34 | 35,394 |
| 2017-03-09 | $64.25 | $65.12 | $64.25 | $65.12 | $64.95 | 974 |
| 2017-03-08 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 273 |
| 2017-03-07 | $65.50 | $66.25 | $65.00 | $65.50 | $65.33 | 86,728 |
| 2017-03-06 | $66.00 | $66.00 | $65.99 | $65.99 | $65.82 | 1,487 |
| 2017-03-03 | $66.00 | $66.00 | $65.95 | $66.00 | $65.83 | 5,546 |
| 2017-03-02 | $66.20 | $66.20 | $66.00 | $66.00 | $65.83 | 16,164 |
| 2017-03-01 | $66.00 | $66.52 | $65.00 | $66.00 | $65.83 | 61,445 |
| 2017-02-28 | $66.44 | $66.99 | $66.44 | $66.59 | $66.42 | 1,782 |
| 2017-02-27 | $67.11 | $67.11 | $66.44 | $66.44 | $66.27 | 1,537 |
| 2017-02-24 | $67.50 | $67.85 | $66.70 | $66.75 | $66.58 | 108,591 |
| 2017-02-23 | $65.05 | $68.00 | $65.05 | $67.50 | $67.33 | 18,762 |
| 2017-02-22 | $69.00 | $69.00 | $63.50 | $65.00 | $64.83 | 4,894 |
| 2017-02-21 | $69.00 | $69.50 | $64.00 | $64.00 | $63.84 | 62,406 |
| 2017-02-17 | $63.50 | $63.50 | $62.95 | $63.50 | $63.34 | 95,977 |
| 2017-02-16 | $63.00 | $63.00 | $60.50 | $61.75 | $61.59 | 18,651 |
| 2017-02-15 | $64.25 | $64.25 | $61.80 | $63.00 | $62.84 | 28,035 |
| 2017-02-14 | $64.00 | $64.00 | $61.80 | $63.50 | $63.34 | 6,287 |
| 2017-02-13 | $65.00 | $65.00 | $65.00 | $65.00 | $64.83 | 5,694 |
| 2017-02-10 | $65.60 | $65.60 | $62.99 | $65.25 | $65.08 | 45,535 |
| 2017-02-09 | $66.00 | $66.00 | $65.97 | $66.00 | $65.83 | 5,350 |
| 2017-02-08 | $69.00 | $69.00 | $65.50 | $65.50 | $65.33 | 11,970 |
| 2017-02-07 | $69.00 | $69.00 | $66.50 | $66.75 | $66.58 | 17,289 |
| 2017-02-06 | $68.00 | $68.00 | $68.00 | $68.00 | $67.83 | 11,926 |
| 2017-02-03 | $65.00 | $65.75 | $65.00 | $65.75 | $65.58 | 1,955 |
| 2017-02-02 | $67.50 | $67.50 | $64.00 | $64.25 | $64.09 | 16,099 |
| 2017-02-01 | $67.01 | $67.60 | $66.50 | $67.60 | $67.43 | 5,171 |
| 2017-01-31 | $69.15 | $69.15 | $67.00 | $67.25 | $67.08 | 5,256 |
| 2017-01-30 | $69.50 | $69.50 | $68.05 | $69.00 | $68.82 | 10,271 |
| 2017-01-27 | $70.00 | $70.00 | $69.00 | $69.65 | $69.47 | 5,767 |
| 2017-01-26 | $68.00 | $69.50 | $68.00 | $69.50 | $69.32 | 8,391 |
| 2017-01-25 | $67.20 | $69.82 | $67.00 | $69.00 | $68.82 | 8,618 |
| 2017-01-24 | $66.01 | $68.00 | $66.01 | $68.00 | $67.83 | 46,600 |
| 2017-01-23 | $66.00 | $67.00 | $66.00 | $67.00 | $66.83 | 8,348 |
| 2017-01-20 | $67.50 | $67.50 | $66.00 | $66.25 | $66.08 | 6,582 |
| 2017-01-19 | $66.50 | $66.90 | $66.50 | $66.50 | $66.33 | 119,600 |
| 2017-01-18 | $67.50 | $67.50 | $66.25 | $66.50 | $66.33 | 33,920 |
| 2017-01-17 | $65.00 | $67.00 | $65.00 | $66.00 | $65.83 | 41,871 |
| 2017-01-13 | $64.00 | $67.50 | $64.00 | $65.00 | $64.83 | 67,472 |
| 2017-01-12 | $63.00 | $63.00 | $62.00 | $63.00 | $62.84 | 7,140 |
| 2017-01-11 | $63.00 | $63.00 | $62.10 | $62.40 | $62.24 | 96,237 |
| 2017-01-10 | $63.50 | $64.00 | $58.00 | $62.10 | $61.94 | 51,383 |
| 2017-01-09 | $67.00 | $67.00 | $62.50 | $63.50 | $63.34 | 14,645 |
| 2017-01-06 | $69.00 | $69.00 | $65.00 | $66.00 | $65.83 | 25,786 |
| 2017-01-05 | $70.00 | $70.00 | $69.00 | $69.00 | $68.82 | 56,126 |
| 2017-01-04 | $71.00 | $71.00 | $70.00 | $70.00 | $69.82 | 27,741 |
| 2017-01-03 | $69.50 | $71.25 | $69.50 | $71.00 | $70.82 | 3,939 |
| 2016-12-30 | $71.00 | $72.20 | $69.75 | $71.00 | $70.82 | 87,575 |
| 2016-12-29 | $71.15 | $71.15 | $71.00 | $71.00 | $70.82 | 1,720 |
| 2016-12-28 | $70.00 | $73.00 | $70.00 | $72.00 | $71.82 | 32,022 |
| 2016-12-27 | $73.00 | $73.50 | $72.55 | $72.60 | $72.41 | 17,002 |
| 2016-12-23 | $72.50 | $73.00 | $72.50 | $72.80 | $72.61 | 21,062 |
| 2016-12-22 | $72.40 | $72.40 | $72.00 | $72.00 | $71.82 | 1,835 |
| 2016-12-21 | $71.50 | $72.00 | $69.05 | $72.00 | $71.82 | 20,842 |
| 2016-12-20 | $72.35 | $72.40 | $71.95 | $72.00 | $71.82 | 5,368 |
| 2016-12-19 | $72.85 | $72.85 | $72.30 | $72.30 | $72.11 | 6,075 |
| 2016-12-16 | $69.50 | $77.00 | $68.00 | $77.00 | $76.80 | 20,152 |
| 2016-12-15 | $71.75 | $71.75 | $69.75 | $70.25 | $70.07 | 43,924 |
| 2016-12-14 | $72.75 | $72.75 | $71.00 | $71.75 | $71.57 | 24,682 |
| 2016-12-13 | $73.00 | $73.00 | $72.00 | $72.45 | $72.26 | 89,694 |
| 2016-12-12 | $71.50 | $72.50 | $71.50 | $72.25 | $72.06 | 190,929 |
| 2016-12-09 | $72.00 | $72.00 | $71.75 | $71.80 | $71.62 | 189,352 |
| 2016-12-08 | $71.40 | $71.70 | $71.40 | $71.70 | $71.52 | 41,460 |
| 2016-12-07 | $71.00 | $71.45 | $70.00 | $71.45 | $71.27 | 234,631 |
| 2016-12-06 | $70.50 | $71.00 | $68.88 | $70.30 | $70.12 | 296,265 |
| 2016-12-05 | $70.00 | $71.00 | $70.00 | $70.00 | $69.82 | 195,081 |
| 2016-12-02 | $68.75 | $69.00 | $68.75 | $68.75 | $68.57 | 93,772 |
| 2016-12-01 | $70.05 | $70.05 | $69.00 | $69.00 | $68.82 | 414,803 |
| 2016-11-30 | $69.00 | $70.50 | $69.00 | $69.00 | $68.82 | 243,403 |
| 2016-11-29 | $69.13 | $69.25 | $68.25 | $68.55 | $68.37 | 177,162 |
| 2016-11-28 | $70.25 | $70.25 | $70.25 | $70.25 | $70.07 | 1,900 |
| 2016-11-25 | $66.00 | $66.00 | $66.00 | $66.00 | $65.83 | 300 |
| 2016-11-23 | $67.00 | $67.02 | $66.00 | $67.00 | $66.83 | 4,387 |
| 2016-11-22 | $71.00 | $71.00 | $68.00 | $68.00 | $67.83 | 16,059 |
| 2016-11-21 | $70.00 | $70.00 | $69.00 | $69.00 | $68.82 | 3,070 |
| 2016-11-18 | $70.00 | $71.00 | $69.00 | $69.50 | $69.32 | 394,426 |
| 2016-11-17 | $70.50 | $71.00 | $64.00 | $68.00 | $67.83 | 38,315 |
| 2016-11-16 | $76.50 | $77.00 | $75.00 | $75.25 | $75.06 | 79,200 |
| 2016-11-15 | $77.00 | $77.00 | $76.00 | $76.00 | $75.81 | 36,450 |
| 2016-11-14 | $77.00 | $78.00 | $76.90 | $77.00 | $76.80 | 81,798 |
| 2016-11-11 | $76.00 | $77.00 | $76.00 | $76.00 | $75.81 | 1,599 |
| 2016-11-10 | $76.00 | $79.00 | $76.00 | $76.50 | $76.30 | 92,722 |
| 2016-11-09 | $75.00 | $78.00 | $74.90 | $75.90 | $75.71 | 36,968 |
| 2016-11-08 | $67.00 | $67.00 | $66.20 | $66.50 | $66.33 | 271,840 |
| 2016-11-07 | $66.00 | $70.00 | $64.50 | $67.00 | $66.83 | 53,819 |
| 2016-11-04 | $65.00 | $65.00 | $64.00 | $64.10 | $63.94 | 14,578 |
| 2016-11-03 | $67.00 | $67.00 | $64.50 | $64.50 | $64.33 | 15,600 |
| 2016-11-02 | $68.00 | $68.00 | $66.00 | $66.00 | $65.83 | 7,095 |
| 2016-11-01 | $71.50 | $71.50 | $69.00 | $69.00 | $68.82 | 10,235 |
| 2016-10-31 | $70.00 | $71.00 | $66.25 | $66.25 | $66.08 | 9,394 |
| 2016-10-28 | $72.00 | $72.25 | $66.00 | $69.00 | $68.82 | 10,897 |
| 2016-10-27 | $70.00 | $70.00 | $68.00 | $68.00 | $67.83 | 2,205 |
| 2016-10-26 | $72.00 | $72.00 | $71.00 | $71.00 | $70.82 | 154,711 |
| 2016-10-25 | $73.25 | $74.00 | $72.00 | $72.50 | $72.31 | 306,998 |
| 2016-10-24 | $70.50 | $72.00 | $70.25 | $72.00 | $71.82 | 334,700 |
| 2016-10-21 | $61.00 | $71.00 | $60.75 | $70.25 | $70.07 | 472,834 |
| 2016-10-20 | $60.50 | $60.75 | $60.00 | $60.75 | $60.59 | 592,272 |
| 2016-10-19 | $60.10 | $61.00 | $59.80 | $59.95 | $59.80 | 443,212 |
| 2016-10-18 | $62.00 | $62.00 | $59.90 | $59.99 | $59.84 | 208,483 |
| 2016-10-17 | $60.10 | $60.10 | $59.75 | $60.00 | $59.85 | 85,731 |
| 2016-10-14 | $60.00 | $60.00 | $59.50 | $59.80 | $59.65 | 71,703 |
| 2016-10-13 | $61.00 | $61.00 | $59.50 | $60.00 | $59.85 | 136,252 |
| 2016-10-12 | $61.00 | $61.00 | $60.00 | $61.00 | $60.84 | 8,457 |
| 2016-10-11 | $61.50 | $61.50 | $60.85 | $60.90 | $60.74 | 68,597 |
| 2016-10-10 | $61.00 | $61.00 | $59.00 | $60.00 | $59.85 | 54,913 |
| 2016-10-07 | $55.00 | $60.00 | $54.00 | $60.00 | $59.85 | 70,304 |
| 2016-10-06 | $53.30 | $54.00 | $52.85 | $53.75 | $53.61 | 72,349 |
| 2016-10-05 | $45.00 | $52.00 | $45.00 | $51.65 | $51.52 | 146,310 |
| 2016-10-04 | $42.00 | $42.30 | $42.00 | $42.30 | $42.19 | 84,000 |
| 2016-10-03 | $42.00 | $42.00 | $42.00 | $42.00 | $41.89 | 1,000 |
| 2016-09-30 | $42.00 | $42.00 | $41.65 | $41.75 | $41.64 | 174,979 |
| 2016-09-29 | $40.00 | $41.50 | $40.00 | $41.50 | $41.39 | 122,498 |
| 2016-09-28 | $40.00 | $40.00 | $39.70 | $39.80 | $39.70 | 50,000 |
| 2016-09-27 | $39.60 | $39.60 | $39.60 | $39.60 | $39.50 | 0 |
| 2016-09-26 | $39.70 | $39.90 | $39.60 | $39.60 | $39.50 | 55,000 |
| 2016-09-23 | $38.45 | $38.65 | $38.45 | $38.65 | $38.55 | 30,000 |
| 2016-09-22 | $36.05 | $38.45 | $36.05 | $38.40 | $38.30 | 240,000 |
| 2016-09-21 | $33.00 | $33.25 | $33.00 | $33.25 | $33.16 | 290,000 |
| 2016-09-20 | $32.60 | $32.80 | $32.60 | $32.80 | $32.72 | 20,000 |
| 2016-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 0 |
| 2016-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 0 |
| 2016-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 0 |
| 2016-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 0 |
| 2016-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 0 |
| 2016-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 0 |
| 2016-09-09 | $23.00 | $23.20 | $23.00 | $23.00 | $22.94 | 20,000 |
| 2016-09-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-09-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-09-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-09-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-09-01 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-31 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-25 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-24 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-22 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-19 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 0 |
| 2016-08-18 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 100 |
Alpha Metallurgical Resources Inc (AMR) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
It looks like a total breakdown of iPhone sales in China: down 24% in the first six weeks of 2024,
cnbc.com March 5, 2024.jpg)
Jim Cramer sees more than 30% upside for this oil-and-gas stock
CNBC's Jim Cramer on Monday offered his take on market headlines including the Reddit IPO, a price-target hike for Netflix and more.
cnbc.com March 11, 2024.jpg)
The stock market rally has broadened out from the Magnificent Seven. Here's why
Pockets of the stock market that lagged to start the year are catching up to influential tech companies that had been leading the charge.
cnbc.com March 13, 2024Recent Alpha Metallurgical Resources Inc (AMR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Alpha Metallurgical Resources Inc (AMR) in the Coking Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Warrior Met Coal Inc | HCC | Coking Coal | Basic Materials | 1,500 |
| SunCoke Energy Inc | SXC | Coking Coal | Basic Materials | 1,460 |
| Ramaco Resources Inc | METC | Coking Coal | Basic Materials | 1,000 |
| Alpha Metallurgical Resources Inc | AMR | Coking Coal | Basic Materials | 950 |
| American Resources Corporation - Class A | AREC | Coking Coal | Basic Materials | 11 |