Golden Entertainment Inc (GDEN) Exchange: NASDAQ
Data as of May 9, 2025
$26.20 ($0.33) 1.28%
Golden Entertainment Inc - Daily Information
Click for more stock information on Golden Entertainment Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.74 |
| Previous Close | $26.20 |
| High | $26.26 |
| Low | $25.53 |
| Adjusted Open | $25.74 |
| Previous Adjusted Close | $26.20 |
| Adjusted High | $26.26 |
| Adjusted Low | $25.53 |
About Golden Entertainment Inc (GDEN)
Golden Entertainment Inc is a diversified gaming company based in Las Vegas, Nevada which operates gaming, entertainment and hospitality activities across Nevada, Montana, Maryland and Washington DC. The company consists of a variety of business activities, including distributed gaming, casino and resort operations and management, taverns and gaming lounges, and a rapidly growing technology solutions business. Since its inception in 2015, the company has nearly tripled in size and grown significantly in terms of its capabilities and geographic reach. The company currently operates over 19,000 gaming devices and 145 table games, and manages multiple start-of-the-art casino resorts, as well as over 200 taverns and gaming lounges across the U.S. Golden Entertainment continues to develop new ways to leverage its existing capabilities to create a more engaging and compelling gaming, entertainment and hospitality experience for its customers.
Invest in Golden Entertainment Inc (GDEN)
Historical Stock Data for Golden Entertainment Inc (GDEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $25.74 | $26.26 | $25.53 | $26.20 | $26.20 | 151,843 |
| 2025-04-28 | $26.27 | $26.53 | $25.59 | $25.87 | $25.87 | 179,180 |
| 2025-04-25 | $25.88 | $26.35 | $25.84 | $26.32 | $26.32 | 153,424 |
| 2025-04-24 | $25.67 | $26.00 | $25.55 | $25.86 | $25.86 | 105,923 |
| 2025-04-23 | $27.29 | $27.29 | $25.93 | $25.98 | $25.98 | 152,920 |
| 2025-04-22 | $25.73 | $26.41 | $25.24 | $26.36 | $26.36 | 222,753 |
| 2025-04-21 | $25.30 | $25.52 | $25.03 | $25.42 | $25.42 | 173,414 |
| 2025-04-17 | $25.55 | $25.83 | $25.22 | $25.56 | $25.56 | 142,213 |
| 2025-04-16 | $25.12 | $25.72 | $25.00 | $25.52 | $25.52 | 156,214 |
| 2025-04-15 | $25.03 | $25.64 | $24.99 | $25.12 | $25.12 | 178,795 |
| 2025-04-14 | $25.52 | $25.75 | $24.48 | $25.13 | $25.13 | 336,324 |
| 2025-04-11 | $25.47 | $25.47 | $24.58 | $25.12 | $25.12 | 163,960 |
| 2025-04-10 | $25.94 | $26.21 | $25.16 | $25.50 | $25.50 | 223,625 |
| 2025-04-09 | $24.60 | $27.53 | $24.60 | $26.62 | $26.62 | 384,063 |
| 2025-04-08 | $25.90 | $25.90 | $24.70 | $25.02 | $25.02 | 376,266 |
| 2025-04-07 | $23.90 | $26.51 | $23.69 | $25.03 | $25.03 | 377,257 |
| 2025-04-04 | $25.10 | $25.10 | $22.66 | $24.60 | $24.60 | 741,819 |
| 2025-04-03 | $26.01 | $26.65 | $24.48 | $24.96 | $24.96 | 339,500 |
| 2025-04-02 | $26.43 | $27.73 | $26.43 | $27.46 | $27.46 | 140,434 |
| 2025-04-01 | $26.14 | $27.00 | $25.98 | $26.78 | $26.78 | 183,076 |
| 2025-03-31 | $26.20 | $26.60 | $25.92 | $26.39 | $26.39 | 169,203 |
| 2025-03-28 | $27.58 | $28.13 | $26.47 | $26.52 | $26.52 | 189,572 |
| 2025-03-27 | $27.37 | $27.93 | $26.88 | $27.56 | $27.56 | 179,232 |
| 2025-03-26 | $27.64 | $27.80 | $27.10 | $27.29 | $27.29 | 150,501 |
| 2025-03-25 | $28.05 | $28.35 | $27.69 | $27.77 | $27.77 | 181,107 |
| 2025-03-24 | $27.76 | $28.17 | $27.46 | $28.03 | $28.03 | 201,495 |
| 2025-03-21 | $27.44 | $27.55 | $26.74 | $27.32 | $27.32 | 619,001 |
| 2025-03-20 | $27.90 | $28.58 | $27.74 | $28.04 | $27.79 | 441,241 |
| 2025-03-19 | $26.76 | $28.37 | $26.68 | $28.19 | $27.93 | 309,977 |
| 2025-03-18 | $27.03 | $27.41 | $26.67 | $27.18 | $26.93 | 361,740 |
| 2025-03-17 | $26.68 | $27.91 | $26.26 | $27.26 | $27.01 | 418,832 |
| 2025-03-14 | $25.38 | $26.26 | $25.38 | $26.17 | $25.93 | 248,724 |
| 2025-03-13 | $27.00 | $27.00 | $25.17 | $25.24 | $25.01 | 293,182 |
| 2025-03-12 | $27.57 | $27.90 | $26.41 | $26.42 | $26.18 | 229,187 |
| 2025-03-11 | $27.87 | $28.27 | $27.19 | $27.38 | $27.13 | 280,361 |
| 2025-03-10 | $28.49 | $28.68 | $27.43 | $27.77 | $27.52 | 210,061 |
| 2025-03-07 | $29.59 | $29.59 | $28.26 | $28.68 | $28.42 | 286,247 |
| 2025-03-06 | $29.08 | $29.80 | $28.91 | $29.50 | $29.23 | 282,230 |
| 2025-03-05 | $30.13 | $30.29 | $29.37 | $30.05 | $29.78 | 202,458 |
| 2025-03-04 | $30.58 | $30.58 | $29.30 | $30.01 | $30.01 | 247,217 |
| 2025-03-03 | $31.52 | $32.39 | $30.61 | $30.84 | $30.84 | 231,467 |
| 2025-02-28 | $30.67 | $31.47 | $28.63 | $31.09 | $31.09 | 551,903 |
| 2025-02-27 | $31.32 | $31.33 | $30.63 | $30.83 | $30.83 | 256,224 |
| 2025-02-26 | $30.74 | $31.98 | $30.74 | $31.41 | $31.41 | 283,383 |
| 2025-02-25 | $31.49 | $31.83 | $30.49 | $30.53 | $30.53 | 493,649 |
| 2025-02-24 | $32.73 | $33.23 | $31.46 | $31.57 | $31.57 | 438,607 |
| 2025-02-21 | $33.76 | $33.76 | $32.28 | $32.45 | $32.45 | 170,094 |
| 2025-02-20 | $33.38 | $33.76 | $32.96 | $33.46 | $33.46 | 165,085 |
| 2025-02-19 | $33.07 | $33.70 | $33.00 | $33.55 | $33.55 | 156,080 |
| 2025-02-18 | $35.49 | $35.49 | $33.49 | $33.49 | $33.49 | 148,235 |
| 2025-02-14 | $34.17 | $34.38 | $33.52 | $34.09 | $34.09 | 208,081 |
| 2025-02-13 | $33.39 | $34.34 | $32.91 | $33.90 | $33.90 | 283,379 |
| 2025-02-12 | $32.57 | $33.25 | $32.57 | $33.04 | $33.04 | 140,330 |
| 2025-02-11 | $32.20 | $33.35 | $32.20 | $33.08 | $33.08 | 120,163 |
| 2025-02-10 | $32.44 | $33.08 | $32.33 | $33.08 | $33.08 | 119,021 |
| 2025-02-07 | $32.64 | $32.65 | $32.16 | $32.40 | $32.40 | 116,424 |
| 2025-02-06 | $32.79 | $33.11 | $32.61 | $32.67 | $32.67 | 143,926 |
| 2025-02-05 | $32.39 | $32.93 | $32.30 | $32.83 | $32.83 | 106,610 |
| 2025-02-04 | $32.02 | $32.51 | $31.90 | $32.32 | $32.32 | 107,861 |
| 2025-02-03 | $32.04 | $32.73 | $31.91 | $32.14 | $32.14 | 101,285 |
| 2025-01-31 | $32.99 | $33.04 | $32.40 | $32.74 | $32.74 | 122,357 |
| 2025-01-30 | $33.77 | $33.90 | $32.87 | $33.03 | $33.03 | 149,069 |
| 2025-01-29 | $33.20 | $33.49 | $33.01 | $33.35 | $33.35 | 114,277 |
| 2025-01-28 | $33.11 | $33.55 | $33.04 | $33.19 | $33.19 | 77,081 |
| 2025-01-27 | $32.75 | $33.41 | $32.72 | $33.18 | $33.18 | 134,658 |
| 2025-01-24 | $32.75 | $33.11 | $32.49 | $33.03 | $33.03 | 120,614 |
| 2025-01-23 | $32.86 | $33.13 | $32.51 | $32.74 | $32.74 | 129,520 |
| 2025-01-22 | $33.32 | $33.52 | $33.08 | $33.11 | $33.11 | 128,132 |
| 2025-01-21 | $32.63 | $33.35 | $32.50 | $33.27 | $33.27 | 138,690 |
| 2025-01-17 | $32.32 | $32.93 | $31.97 | $32.23 | $32.23 | 136,923 |
| 2025-01-16 | $32.16 | $32.48 | $31.49 | $31.97 | $31.97 | 237,820 |
| 2025-01-15 | $32.56 | $32.81 | $31.97 | $32.22 | $32.22 | 122,983 |
| 2025-01-14 | $31.52 | $31.91 | $31.31 | $31.81 | $31.81 | 123,944 |
| 2025-01-13 | $30.92 | $31.58 | $30.80 | $31.42 | $31.42 | 131,234 |
| 2025-01-10 | $30.69 | $31.20 | $30.39 | $31.15 | $31.15 | 184,135 |
| 2025-01-08 | $31.11 | $31.38 | $30.75 | $31.31 | $31.31 | 115,980 |
| 2025-01-07 | $32.00 | $32.30 | $31.11 | $31.27 | $31.27 | 125,982 |
| 2025-01-06 | $31.65 | $32.31 | $31.50 | $31.89 | $31.89 | 151,546 |
| 2025-01-03 | $31.44 | $31.56 | $30.74 | $31.40 | $31.40 | 133,505 |
| 2025-01-02 | $31.78 | $31.96 | $31.03 | $31.12 | $31.12 | 139,607 |
| 2024-12-31 | $31.42 | $31.88 | $31.13 | $31.60 | $31.60 | 147,578 |
| 2024-12-30 | $31.18 | $31.28 | $30.51 | $31.20 | $31.20 | 170,479 |
| 2024-12-27 | $31.50 | $31.94 | $31.00 | $31.39 | $31.39 | 153,486 |
| 2024-12-26 | $31.07 | $31.88 | $30.85 | $31.75 | $31.75 | 119,857 |
| 2024-12-24 | $31.25 | $31.25 | $30.98 | $31.21 | $31.21 | 49,841 |
| 2024-12-23 | $30.96 | $31.34 | $30.80 | $31.11 | $31.11 | 234,043 |
| 2024-12-20 | $30.47 | $31.55 | $30.26 | $31.12 | $31.12 | 1,081,751 |
| 2024-12-19 | $31.18 | $31.58 | $30.56 | $31.07 | $30.82 | 260,006 |
| 2024-12-18 | $33.35 | $33.51 | $30.98 | $31.08 | $30.83 | 234,880 |
| 2024-12-17 | $33.08 | $33.59 | $32.93 | $33.06 | $32.80 | 201,466 |
| 2024-12-16 | $33.39 | $33.54 | $32.95 | $33.36 | $33.09 | 276,055 |
| 2024-12-13 | $33.13 | $33.32 | $32.62 | $33.19 | $32.92 | 152,060 |
| 2024-12-12 | $33.61 | $34.13 | $32.98 | $32.98 | $32.72 | 286,639 |
| 2024-12-11 | $33.80 | $34.20 | $33.46 | $33.62 | $33.35 | 482,076 |
| 2024-12-10 | $33.09 | $33.64 | $32.62 | $33.40 | $33.13 | 218,069 |
| 2024-12-09 | $33.46 | $33.93 | $32.88 | $33.09 | $32.83 | 172,908 |
| 2024-12-06 | $33.71 | $34.23 | $33.41 | $33.46 | $33.19 | 141,266 |
| 2024-12-05 | $33.85 | $34.33 | $33.42 | $33.48 | $33.21 | 266,598 |
| 2024-12-04 | $33.53 | $34.16 | $33.39 | $33.73 | $33.46 | 317,081 |
| 2024-12-03 | $33.84 | $33.95 | $32.79 | $33.39 | $33.12 | 304,029 |
| 2024-12-02 | $33.86 | $34.18 | $33.30 | $33.95 | $33.68 | 225,198 |
| 2024-11-29 | $33.52 | $34.32 | $33.52 | $33.74 | $33.47 | 303,635 |
| 2024-11-27 | $33.40 | $34.05 | $33.16 | $33.26 | $32.99 | 177,368 |
| 2024-11-26 | $33.76 | $34.28 | $33.26 | $33.28 | $33.01 | 401,545 |
| 2024-11-25 | $34.25 | $34.57 | $33.88 | $34.00 | $33.73 | 536,427 |
| 2024-11-22 | $33.90 | $34.39 | $33.75 | $33.88 | $33.88 | 260,143 |
| 2024-11-21 | $34.04 | $34.75 | $32.90 | $33.69 | $33.69 | 342,822 |
| 2024-11-20 | $32.97 | $34.07 | $32.77 | $34.06 | $34.06 | 242,229 |
| 2024-11-19 | $32.96 | $33.64 | $32.72 | $33.20 | $33.20 | 235,878 |
| 2024-11-18 | $33.14 | $33.74 | $33.02 | $33.29 | $33.29 | 217,140 |
| 2024-11-15 | $33.21 | $33.83 | $32.89 | $33.19 | $33.19 | 249,795 |
| 2024-11-14 | $33.70 | $33.89 | $32.89 | $33.22 | $33.22 | 310,961 |
| 2024-11-13 | $33.83 | $34.56 | $33.19 | $33.62 | $33.62 | 314,249 |
| 2024-11-12 | $33.21 | $34.02 | $32.92 | $33.84 | $33.84 | 294,044 |
| 2024-11-11 | $32.20 | $33.92 | $32.05 | $33.62 | $33.62 | 460,876 |
| 2024-11-08 | $31.20 | $32.77 | $30.26 | $32.21 | $32.21 | 326,567 |
| 2024-11-07 | $30.75 | $31.03 | $30.40 | $30.78 | $30.78 | 442,385 |
| 2024-11-06 | $30.25 | $31.15 | $29.46 | $30.78 | $30.78 | 637,170 |
| 2024-11-05 | $28.54 | $28.82 | $28.35 | $28.79 | $28.79 | 179,841 |
| 2024-11-04 | $29.37 | $29.46 | $28.61 | $28.62 | $28.62 | 139,150 |
| 2024-11-01 | $29.71 | $29.88 | $29.19 | $29.39 | $29.39 | 155,385 |
| 2024-10-31 | $30.24 | $30.29 | $29.36 | $29.38 | $29.38 | 120,999 |
| 2024-10-30 | $30.78 | $31.11 | $30.13 | $30.13 | $30.13 | 106,643 |
| 2024-10-29 | $30.72 | $31.33 | $30.72 | $30.94 | $30.94 | 100,496 |
| 2024-10-28 | $30.78 | $31.40 | $30.71 | $31.02 | $31.02 | 92,673 |
| 2024-10-25 | $30.37 | $30.72 | $30.33 | $30.48 | $30.48 | 65,991 |
| 2024-10-24 | $29.98 | $30.40 | $29.77 | $30.22 | $30.22 | 108,873 |
| 2024-10-23 | $30.18 | $30.25 | $29.67 | $29.88 | $29.88 | 110,156 |
| 2024-10-22 | $30.15 | $30.74 | $29.94 | $30.41 | $30.41 | 109,707 |
| 2024-10-21 | $30.94 | $30.94 | $30.03 | $30.27 | $30.27 | 95,353 |
| 2024-10-18 | $31.32 | $31.35 | $30.76 | $30.87 | $30.87 | 101,365 |
| 2024-10-17 | $30.85 | $31.37 | $30.61 | $31.24 | $31.24 | 107,688 |
| 2024-10-16 | $30.01 | $30.99 | $30.00 | $30.89 | $30.89 | 224,812 |
| 2024-10-15 | $30.16 | $30.37 | $29.69 | $29.77 | $29.77 | 82,590 |
| 2024-10-14 | $29.34 | $30.04 | $29.18 | $30.03 | $30.03 | 135,797 |
| 2024-10-11 | $28.90 | $29.90 | $28.90 | $29.61 | $29.61 | 167,570 |
| 2024-10-10 | $29.64 | $29.69 | $28.98 | $29.00 | $29.00 | 161,432 |
| 2024-10-09 | $30.21 | $30.87 | $29.85 | $29.85 | $29.85 | 151,283 |
| 2024-10-08 | $30.82 | $30.82 | $30.02 | $30.22 | $30.22 | 147,268 |
| 2024-10-07 | $31.01 | $31.17 | $30.46 | $30.78 | $30.78 | 262,913 |
| 2024-10-04 | $31.11 | $31.41 | $30.82 | $31.19 | $31.19 | 157,814 |
| 2024-10-03 | $30.76 | $31.23 | $30.45 | $30.61 | $30.61 | 263,716 |
| 2024-10-02 | $31.13 | $31.81 | $30.97 | $31.03 | $31.03 | 181,501 |
| 2024-10-01 | $31.79 | $31.79 | $31.10 | $31.13 | $31.13 | 201,659 |
| 2024-09-30 | $32.15 | $32.45 | $31.54 | $31.79 | $31.79 | 191,626 |
| 2024-09-27 | $32.83 | $32.83 | $31.97 | $32.19 | $32.19 | 228,626 |
| 2024-09-26 | $31.92 | $32.54 | $31.91 | $32.41 | $32.41 | 188,407 |
| 2024-09-25 | $31.53 | $31.53 | $30.84 | $31.30 | $31.30 | 149,059 |
| 2024-09-24 | $30.81 | $31.86 | $30.54 | $31.32 | $31.32 | 181,993 |
| 2024-09-23 | $31.34 | $31.34 | $28.61 | $30.47 | $30.47 | 418,151 |
| 2024-09-20 | $32.47 | $32.47 | $31.37 | $31.37 | $31.37 | 688,758 |
| 2024-09-19 | $33.80 | $34.00 | $32.54 | $32.79 | $32.79 | 170,262 |
| 2024-09-18 | $32.66 | $34.03 | $32.60 | $32.99 | $32.99 | 258,292 |
| 2024-09-17 | $32.33 | $32.74 | $32.10 | $32.63 | $32.63 | 184,484 |
| 2024-09-16 | $32.50 | $33.07 | $32.13 | $32.26 | $32.01 | 217,231 |
| 2024-09-13 | $32.28 | $33.08 | $31.52 | $32.58 | $32.33 | 144,395 |
| 2024-09-12 | $31.82 | $32.11 | $31.56 | $31.95 | $31.71 | 105,695 |
| 2024-09-11 | $31.04 | $31.63 | $30.39 | $31.57 | $31.33 | 248,271 |
| 2024-09-10 | $31.53 | $31.53 | $30.87 | $31.34 | $31.34 | 205,772 |
| 2024-09-09 | $32.05 | $32.14 | $31.36 | $31.46 | $31.46 | 218,518 |
| 2024-09-06 | $32.37 | $32.69 | $31.76 | $32.04 | $32.04 | 146,543 |
| 2024-09-05 | $32.60 | $32.68 | $32.03 | $32.37 | $32.37 | 154,141 |
| 2024-09-04 | $31.62 | $32.63 | $31.61 | $32.40 | $32.40 | 156,714 |
| 2024-09-03 | $31.89 | $32.28 | $31.50 | $31.63 | $31.63 | 181,845 |
| 2024-08-30 | $32.25 | $32.55 | $32.06 | $32.39 | $32.39 | 158,321 |
| 2024-08-29 | $31.82 | $32.61 | $31.80 | $32.25 | $32.25 | 115,048 |
| 2024-08-28 | $31.60 | $31.66 | $31.14 | $31.56 | $31.56 | 112,420 |
| 2024-08-27 | $31.42 | $32.07 | $31.33 | $31.67 | $31.67 | 154,863 |
| 2024-08-26 | $31.71 | $32.19 | $31.49 | $31.58 | $31.58 | 128,686 |
| 2024-08-23 | $30.66 | $31.76 | $30.52 | $31.64 | $31.64 | 141,284 |
| 2024-08-22 | $30.77 | $30.93 | $30.25 | $30.48 | $30.48 | 204,802 |
| 2024-08-21 | $30.77 | $31.06 | $30.65 | $30.73 | $30.73 | 126,328 |
| 2024-08-20 | $30.51 | $30.63 | $30.24 | $30.45 | $30.45 | 118,709 |
| 2024-08-19 | $30.48 | $30.87 | $30.34 | $30.64 | $30.64 | 121,139 |
| 2024-08-16 | $29.89 | $30.51 | $29.89 | $30.28 | $30.28 | 123,544 |
| 2024-08-15 | $29.89 | $30.24 | $29.38 | $30.03 | $30.03 | 164,571 |
| 2024-08-14 | $29.73 | $29.73 | $28.94 | $29.19 | $29.19 | 185,562 |
| 2024-08-13 | $29.61 | $29.91 | $28.95 | $29.69 | $29.69 | 186,993 |
| 2024-08-12 | $28.83 | $29.55 | $28.45 | $29.23 | $29.23 | 230,637 |
| 2024-08-09 | $27.42 | $28.86 | $27.42 | $28.67 | $28.67 | 241,978 |
| 2024-08-08 | $27.66 | $28.39 | $27.65 | $28.12 | $28.12 | 214,248 |
| 2024-08-07 | $28.20 | $29.18 | $27.54 | $27.67 | $27.67 | 172,088 |
| 2024-08-06 | $27.82 | $28.44 | $27.55 | $27.90 | $27.90 | 172,082 |
| 2024-08-05 | $28.28 | $28.54 | $27.59 | $27.78 | $27.78 | 253,559 |
| 2024-08-02 | $30.13 | $30.28 | $29.15 | $29.59 | $29.59 | 232,605 |
| 2024-08-01 | $33.28 | $33.28 | $30.91 | $30.97 | $30.97 | 254,097 |
| 2024-07-31 | $33.10 | $34.46 | $32.74 | $33.43 | $33.43 | 216,262 |
| 2024-07-30 | $32.75 | $33.05 | $32.40 | $32.93 | $32.93 | 152,879 |
| 2024-07-29 | $32.76 | $32.94 | $32.40 | $32.54 | $32.54 | 172,572 |
| 2024-07-26 | $32.00 | $33.69 | $32.00 | $32.76 | $32.76 | 359,501 |
| 2024-07-25 | $30.41 | $31.79 | $30.21 | $31.61 | $31.61 | 276,833 |
| 2024-07-24 | $30.91 | $31.16 | $30.26 | $30.30 | $30.30 | 144,176 |
| 2024-07-23 | $30.75 | $31.21 | $30.55 | $31.16 | $31.16 | 171,550 |
| 2024-07-22 | $30.49 | $31.04 | $30.02 | $30.98 | $30.98 | 179,984 |
| 2024-07-19 | $30.42 | $30.76 | $30.12 | $30.44 | $30.44 | 191,381 |
| 2024-07-18 | $31.16 | $31.44 | $30.39 | $30.39 | $30.39 | 199,875 |
| 2024-07-17 | $30.41 | $31.23 | $30.41 | $31.22 | $31.22 | 182,024 |
| 2024-07-16 | $30.03 | $30.91 | $29.88 | $30.74 | $30.74 | 292,331 |
| 2024-07-15 | $29.74 | $29.93 | $29.59 | $29.75 | $29.75 | 146,757 |
| 2024-07-12 | $29.88 | $30.10 | $29.47 | $29.63 | $29.63 | 248,316 |
| 2024-07-11 | $29.32 | $30.50 | $29.15 | $29.71 | $29.71 | 385,546 |
| 2024-07-10 | $28.85 | $29.05 | $28.62 | $28.94 | $28.94 | 172,167 |
| 2024-07-09 | $29.37 | $29.49 | $28.63 | $28.81 | $28.81 | 227,642 |
| 2024-07-08 | $28.99 | $29.76 | $28.89 | $29.55 | $29.55 | 260,363 |
| 2024-07-05 | $29.14 | $29.40 | $28.76 | $28.98 | $28.98 | 157,241 |
| 2024-07-03 | $29.38 | $29.72 | $29.28 | $29.35 | $29.35 | 145,921 |
| 2024-07-02 | $29.83 | $30.07 | $29.28 | $29.28 | $29.28 | 222,795 |
| 2024-07-01 | $31.00 | $31.24 | $29.74 | $29.95 | $29.95 | 237,605 |
| 2024-06-28 | $30.51 | $31.21 | $30.41 | $31.11 | $31.11 | 1,106,756 |
| 2024-06-27 | $30.58 | $30.58 | $29.97 | $30.46 | $30.46 | 279,516 |
| 2024-06-26 | $29.69 | $30.54 | $29.59 | $30.50 | $30.50 | 322,889 |
| 2024-06-25 | $30.63 | $30.63 | $29.73 | $29.82 | $29.82 | 208,089 |
| 2024-06-24 | $30.69 | $31.12 | $30.54 | $30.75 | $30.75 | 147,641 |
| 2024-06-21 | $30.43 | $30.85 | $30.35 | $30.59 | $30.59 | 393,368 |
| 2024-06-20 | $29.93 | $30.85 | $29.93 | $30.33 | $30.33 | 210,708 |
| 2024-06-18 | $30.30 | $30.60 | $29.80 | $30.14 | $30.14 | 431,460 |
| 2024-06-17 | $29.29 | $30.47 | $29.17 | $30.39 | $30.39 | 293,403 |
| 2024-06-14 | $29.33 | $29.76 | $28.74 | $29.51 | $29.51 | 260,189 |
| 2024-06-13 | $29.82 | $29.96 | $29.59 | $29.76 | $29.51 | 303,797 |
| 2024-06-12 | $30.39 | $30.73 | $29.89 | $29.99 | $29.74 | 363,868 |
| 2024-06-11 | $29.51 | $30.19 | $29.48 | $29.72 | $29.47 | 255,354 |
| 2024-06-10 | $29.59 | $29.82 | $28.98 | $29.77 | $29.52 | 378,887 |
| 2024-06-07 | $29.78 | $30.08 | $29.46 | $29.84 | $29.84 | 383,426 |
| 2024-06-06 | $30.16 | $30.30 | $29.70 | $30.01 | $30.01 | 198,806 |
| 2024-06-05 | $29.96 | $30.30 | $29.65 | $30.27 | $30.27 | 391,920 |
| 2024-06-04 | $30.12 | $30.30 | $29.69 | $29.98 | $29.98 | 352,498 |
| 2024-06-03 | $30.36 | $30.47 | $29.45 | $30.19 | $30.19 | 377,794 |
| 2024-05-31 | $29.29 | $30.44 | $28.83 | $30.27 | $30.27 | 586,844 |
| 2024-05-30 | $28.93 | $29.36 | $28.71 | $29.24 | $29.24 | 479,988 |
| 2024-05-29 | $28.96 | $29.06 | $28.53 | $28.70 | $28.70 | 476,572 |
| 2024-05-28 | $28.84 | $29.85 | $28.75 | $29.22 | $29.22 | 679,232 |
| 2024-05-24 | $28.65 | $28.97 | $28.36 | $28.71 | $28.71 | 282,208 |
| 2024-05-23 | $28.89 | $29.10 | $28.20 | $28.41 | $28.41 | 498,440 |
| 2024-05-22 | $29.75 | $29.78 | $28.62 | $28.75 | $28.75 | 290,387 |
| 2024-05-21 | $29.82 | $30.08 | $29.65 | $29.82 | $29.82 | 248,984 |
| 2024-05-20 | $31.45 | $31.60 | $29.88 | $29.90 | $29.90 | 354,992 |
| 2024-05-17 | $31.32 | $31.55 | $31.01 | $31.33 | $31.33 | 339,836 |
| 2024-05-16 | $31.39 | $31.56 | $30.89 | $31.13 | $31.13 | 339,129 |
| 2024-05-15 | $31.84 | $31.84 | $31.16 | $31.25 | $31.25 | 227,245 |
| 2024-05-14 | $31.85 | $32.37 | $31.49 | $31.50 | $31.50 | 444,645 |
| 2024-05-13 | $32.12 | $32.37 | $31.41 | $31.55 | $31.55 | 438,629 |
| 2024-05-10 | $32.55 | $32.73 | $31.72 | $31.76 | $31.76 | 245,621 |
| 2024-05-09 | $31.11 | $33.05 | $30.71 | $32.45 | $32.45 | 732,917 |
| 2024-05-08 | $30.73 | $30.82 | $30.35 | $30.65 | $30.65 | 360,830 |
| 2024-05-07 | $31.18 | $31.35 | $30.82 | $30.83 | $30.83 | 212,573 |
| 2024-05-06 | $31.24 | $31.47 | $31.08 | $31.33 | $31.33 | 153,056 |
| 2024-05-03 | $31.94 | $32.07 | $31.04 | $31.04 | $31.04 | 143,902 |
| 2024-05-02 | $31.52 | $31.71 | $31.31 | $31.39 | $31.39 | 168,768 |
| 2024-05-01 | $32.00 | $32.25 | $31.26 | $31.26 | $31.26 | 244,410 |
| 2024-04-30 | $32.38 | $32.41 | $31.91 | $32.05 | $32.05 | 115,039 |
| 2024-04-29 | $32.58 | $33.37 | $32.58 | $32.74 | $32.74 | 121,830 |
| 2024-04-26 | $33.53 | $33.53 | $32.36 | $32.41 | $32.41 | 198,801 |
| 2024-04-25 | $34.17 | $34.17 | $32.93 | $33.22 | $33.22 | 628,078 |
| 2024-04-24 | $34.57 | $35.06 | $34.26 | $34.50 | $34.50 | 412,621 |
| 2024-04-23 | $34.60 | $35.23 | $34.60 | $34.86 | $34.86 | 131,715 |
| 2024-04-22 | $34.26 | $34.76 | $33.70 | $34.67 | $34.67 | 78,411 |
| 2024-04-19 | $33.15 | $34.09 | $33.15 | $33.97 | $33.97 | 147,607 |
| 2024-04-18 | $33.49 | $33.77 | $33.21 | $33.43 | $33.43 | 121,405 |
| 2024-04-17 | $34.37 | $34.58 | $33.49 | $33.49 | $33.49 | 108,970 |
| 2024-04-16 | $33.98 | $34.27 | $33.66 | $34.04 | $34.04 | 103,397 |
| 2024-04-15 | $34.20 | $34.50 | $34.01 | $34.24 | $34.24 | 124,496 |
| 2024-04-12 | $35.57 | $35.57 | $34.03 | $34.25 | $34.25 | 102,725 |
| 2024-04-11 | $35.49 | $35.80 | $35.12 | $35.66 | $35.66 | 86,648 |
| 2024-04-10 | $35.31 | $35.46 | $34.70 | $35.25 | $35.25 | 117,416 |
| 2024-04-09 | $35.57 | $36.40 | $35.38 | $36.09 | $36.09 | 123,869 |
| 2024-04-08 | $35.63 | $35.95 | $35.29 | $35.36 | $35.36 | 148,623 |
| 2024-04-05 | $36.09 | $36.20 | $35.51 | $35.75 | $35.75 | 230,938 |
| 2024-04-04 | $36.38 | $36.70 | $35.87 | $36.05 | $36.05 | 197,495 |
| 2024-04-03 | $35.55 | $36.09 | $35.55 | $36.00 | $36.00 | 130,653 |
| 2024-04-02 | $36.27 | $36.27 | $35.38 | $35.93 | $35.93 | 194,914 |
| 2024-04-01 | $36.81 | $36.92 | $36.23 | $36.51 | $36.51 | 171,550 |
| 2024-03-28 | $36.35 | $36.92 | $36.04 | $36.83 | $36.83 | 162,358 |
| 2024-03-27 | $36.23 | $36.37 | $35.47 | $36.06 | $36.06 | 100,343 |
| 2024-03-26 | $35.09 | $36.12 | $35.04 | $35.92 | $35.92 | 176,970 |
| 2024-03-25 | $35.25 | $35.42 | $34.70 | $34.72 | $34.72 | 61,292 |
| 2024-03-22 | $35.60 | $35.78 | $34.79 | $35.10 | $35.10 | 73,426 |
| 2024-03-21 | $35.05 | $35.53 | $35.00 | $35.43 | $35.43 | 118,601 |
| 2024-03-20 | $33.92 | $34.76 | $33.81 | $34.75 | $34.75 | 103,730 |
| 2024-03-19 | $33.30 | $34.13 | $32.93 | $34.09 | $34.09 | 146,564 |
| 2024-03-18 | $33.96 | $34.08 | $33.31 | $33.43 | $33.43 | 137,960 |
| 2024-03-15 | $34.41 | $35.37 | $33.72 | $34.08 | $34.08 | 323,972 |
| 2024-03-14 | $34.82 | $34.89 | $33.67 | $34.06 | $33.81 | 143,678 |
| 2024-03-13 | $33.79 | $35.11 | $33.79 | $34.75 | $34.50 | 235,860 |
| 2024-03-12 | $33.32 | $34.06 | $33.28 | $33.79 | $33.54 | 118,982 |
| 2024-03-11 | $32.92 | $33.86 | $32.92 | $33.36 | $33.12 | 121,413 |
| 2024-03-08 | $34.41 | $34.41 | $32.55 | $32.87 | $32.63 | 182,253 |
| 2024-03-07 | $32.90 | $34.17 | $32.62 | $34.12 | $33.87 | 186,687 |
| 2024-03-06 | $32.60 | $32.99 | $32.19 | $32.56 | $32.32 | 194,418 |
| 2024-03-05 | $31.06 | $32.47 | $31.01 | $32.38 | $32.14 | 394,308 |
| 2024-03-04 | $34.12 | $34.12 | $30.87 | $31.04 | $30.81 | 350,982 |
| 2024-03-01 | $33.28 | $35.17 | $32.56 | $34.26 | $34.01 | 436,602 |
| 2024-02-29 | $37.01 | $37.30 | $36.46 | $37.06 | $36.79 | 154,134 |
| 2024-02-28 | $35.78 | $36.79 | $35.78 | $36.62 | $36.35 | 88,061 |
| 2024-02-27 | $36.77 | $36.88 | $36.12 | $36.17 | $35.91 | 96,862 |
| 2024-02-26 | $36.50 | $36.86 | $35.99 | $36.54 | $36.27 | 227,346 |
| 2024-02-23 | $36.33 | $37.06 | $36.23 | $36.76 | $36.76 | 101,355 |
| 2024-02-22 | $36.84 | $37.09 | $36.16 | $36.20 | $36.20 | 137,935 |
| 2024-02-21 | $36.75 | $37.13 | $36.27 | $36.74 | $36.74 | 144,914 |
| 2024-02-20 | $37.05 | $37.41 | $36.77 | $36.79 | $36.79 | 101,651 |
| 2024-02-16 | $38.26 | $38.26 | $37.00 | $37.46 | $37.46 | 69,876 |
| 2024-02-15 | $38.34 | $38.70 | $38.11 | $38.64 | $38.64 | 129,005 |
| 2024-02-14 | $38.48 | $38.48 | $37.47 | $38.27 | $38.27 | 82,490 |
| 2024-02-13 | $38.31 | $38.82 | $37.65 | $38.13 | $38.13 | 148,588 |
| 2024-02-12 | $39.31 | $39.92 | $39.31 | $39.55 | $39.55 | 210,609 |
| 2024-02-09 | $38.77 | $39.45 | $38.30 | $39.38 | $39.38 | 109,561 |
| 2024-02-08 | $37.39 | $38.58 | $37.05 | $38.41 | $38.41 | 106,561 |
| 2024-02-07 | $37.79 | $37.79 | $37.20 | $37.29 | $37.29 | 49,412 |
| 2024-02-06 | $37.56 | $38.47 | $37.56 | $37.73 | $37.73 | 129,396 |
| 2024-02-05 | $37.54 | $38.20 | $36.94 | $37.73 | $37.73 | 77,545 |
| 2024-02-02 | $38.42 | $38.52 | $37.78 | $38.05 | $38.05 | 76,676 |
| 2024-02-01 | $38.60 | $39.24 | $38.42 | $39.01 | $39.01 | 112,664 |
| 2024-01-31 | $39.07 | $39.88 | $38.36 | $38.38 | $38.38 | 112,566 |
| 2024-01-30 | $39.23 | $39.32 | $38.87 | $38.92 | $38.92 | 54,296 |
| 2024-01-29 | $39.19 | $39.68 | $39.01 | $39.56 | $39.56 | 78,440 |
| 2024-01-26 | $39.92 | $39.92 | $39.02 | $39.27 | $39.27 | 69,185 |
| 2024-01-25 | $40.19 | $40.25 | $39.15 | $39.52 | $39.52 | 131,582 |
| 2024-01-24 | $40.55 | $40.55 | $39.43 | $39.50 | $39.50 | 114,933 |
| 2024-01-23 | $39.68 | $40.21 | $39.17 | $40.15 | $40.15 | 158,924 |
| 2024-01-22 | $40.09 | $40.47 | $39.13 | $39.18 | $39.18 | 205,607 |
| 2024-01-19 | $39.68 | $40.21 | $39.08 | $39.69 | $39.69 | 255,261 |
| 2024-01-18 | $39.25 | $39.69 | $38.78 | $39.32 | $39.32 | 247,432 |
| 2024-01-17 | $38.03 | $39.42 | $38.03 | $38.76 | $38.76 | 100,271 |
| 2024-01-16 | $37.85 | $38.89 | $37.54 | $38.70 | $38.70 | 269,037 |
| 2024-01-12 | $39.13 | $39.19 | $37.68 | $38.26 | $38.26 | 156,182 |
| 2024-01-11 | $38.76 | $38.76 | $37.98 | $38.55 | $38.55 | 82,953 |
| 2024-01-10 | $38.84 | $39.08 | $38.56 | $38.78 | $38.78 | 79,829 |
| 2024-01-09 | $38.88 | $39.11 | $38.45 | $39.11 | $39.11 | 98,712 |
| 2024-01-08 | $39.24 | $39.68 | $39.06 | $39.54 | $39.54 | 166,335 |
| 2024-01-05 | $38.63 | $39.51 | $38.63 | $39.09 | $39.09 | 126,827 |
| 2024-01-04 | $38.67 | $39.20 | $38.67 | $38.98 | $38.98 | 119,615 |
| 2024-01-03 | $39.47 | $39.68 | $38.54 | $38.58 | $38.58 | 125,179 |
| 2024-01-02 | $39.63 | $40.55 | $39.36 | $40.10 | $40.10 | 193,910 |
| 2023-12-29 | $40.46 | $40.53 | $39.89 | $39.93 | $39.93 | 123,693 |
| 2023-12-28 | $40.54 | $40.74 | $40.08 | $40.43 | $40.43 | 114,192 |
| 2023-12-27 | $40.36 | $40.85 | $39.83 | $40.59 | $40.59 | 110,374 |
| 2023-12-26 | $40.21 | $40.44 | $39.63 | $40.36 | $40.36 | 143,785 |
| 2023-12-22 | $39.97 | $40.25 | $39.46 | $39.93 | $39.93 | 144,563 |
| 2023-12-21 | $40.30 | $40.48 | $39.21 | $39.68 | $39.68 | 304,916 |
| 2023-12-20 | $41.62 | $41.98 | $39.98 | $40.01 | $40.01 | 249,047 |
| 2023-12-19 | $41.00 | $41.89 | $39.36 | $41.53 | $41.53 | 542,206 |
| 2023-12-18 | $41.14 | $41.56 | $40.67 | $40.72 | $40.72 | 152,817 |
| 2023-12-15 | $41.64 | $41.64 | $40.66 | $41.14 | $41.14 | 279,835 |
| 2023-12-14 | $41.33 | $42.14 | $40.84 | $41.33 | $41.33 | 144,090 |
| 2023-12-13 | $39.71 | $41.14 | $39.06 | $40.83 | $40.83 | 156,606 |
| 2023-12-12 | $39.75 | $39.96 | $39.23 | $39.71 | $39.71 | 106,640 |
| 2023-12-11 | $39.02 | $39.90 | $39.02 | $39.64 | $39.64 | 163,080 |
| 2023-12-08 | $38.46 | $39.40 | $38.46 | $39.26 | $39.26 | 132,384 |
| 2023-12-07 | $37.75 | $38.48 | $37.61 | $38.48 | $38.48 | 110,391 |
| 2023-12-06 | $37.63 | $38.61 | $37.50 | $37.66 | $37.66 | 156,403 |
| 2023-12-05 | $37.50 | $37.93 | $36.99 | $37.12 | $37.12 | 241,575 |
| 2023-12-04 | $36.30 | $37.93 | $36.30 | $37.61 | $37.61 | 183,080 |
| 2023-12-01 | $35.66 | $36.67 | $35.64 | $36.59 | $36.59 | 129,368 |
| 2023-11-30 | $35.92 | $35.94 | $35.40 | $35.64 | $35.64 | 136,835 |
| 2023-11-29 | $36.32 | $37.49 | $35.92 | $36.01 | $36.01 | 114,847 |
| 2023-11-28 | $36.44 | $37.95 | $35.97 | $36.18 | $36.18 | 279,602 |
| 2023-11-27 | $36.87 | $37.40 | $36.33 | $36.36 | $36.36 | 86,039 |
| 2023-11-24 | $36.86 | $37.40 | $36.86 | $37.13 | $37.13 | 27,301 |
| 2023-11-22 | $36.99 | $37.44 | $36.64 | $36.97 | $36.97 | 62,338 |
| 2023-11-21 | $37.27 | $37.38 | $36.77 | $36.90 | $36.90 | 70,099 |
| 2023-11-20 | $37.46 | $37.69 | $37.08 | $37.49 | $37.49 | 63,833 |
| 2023-11-17 | $37.39 | $37.69 | $36.86 | $37.46 | $37.46 | 114,754 |
| 2023-11-16 | $37.52 | $38.06 | $36.64 | $36.96 | $36.96 | 74,081 |
| 2023-11-15 | $37.64 | $38.30 | $37.15 | $37.76 | $37.76 | 78,431 |
| 2023-11-14 | $37.00 | $38.10 | $36.61 | $37.81 | $37.81 | 139,013 |
| 2023-11-13 | $35.68 | $36.15 | $35.68 | $35.77 | $35.77 | 99,283 |
| 2023-11-10 | $35.56 | $36.29 | $35.49 | $36.08 | $36.08 | 89,961 |
| 2023-11-09 | $37.08 | $37.08 | $35.48 | $35.56 | $35.56 | 143,138 |
| 2023-11-08 | $37.20 | $37.58 | $36.18 | $36.74 | $36.74 | 155,034 |
| 2023-11-07 | $37.13 | $37.66 | $35.36 | $37.28 | $37.28 | 176,878 |
| 2023-11-06 | $36.55 | $37.45 | $36.55 | $37.07 | $37.07 | 253,390 |
| 2023-11-03 | $32.39 | $37.67 | $32.09 | $36.81 | $36.81 | 372,021 |
| 2023-11-02 | $31.13 | $31.74 | $30.67 | $31.74 | $31.74 | 446,998 |
| 2023-11-01 | $31.39 | $31.39 | $30.38 | $30.55 | $30.55 | 172,383 |
| 2023-10-31 | $31.77 | $31.77 | $31.15 | $31.36 | $31.36 | 136,577 |
| 2023-10-30 | $31.87 | $31.93 | $30.89 | $31.64 | $31.64 | 159,775 |
| 2023-10-27 | $31.38 | $32.04 | $31.31 | $31.56 | $31.56 | 186,020 |
| 2023-10-26 | $31.99 | $32.14 | $30.75 | $31.37 | $31.37 | 149,607 |
| 2023-10-25 | $32.76 | $32.76 | $31.78 | $31.82 | $31.82 | 134,549 |
| 2023-10-24 | $32.38 | $33.40 | $32.34 | $33.16 | $33.16 | 134,889 |
| 2023-10-23 | $32.88 | $33.13 | $32.29 | $32.31 | $32.31 | 183,702 |
| 2023-10-20 | $33.47 | $33.51 | $32.96 | $32.97 | $32.97 | 159,167 |
| 2023-10-19 | $33.78 | $34.15 | $33.21 | $33.27 | $33.27 | 177,383 |
| 2023-10-18 | $34.18 | $34.58 | $33.98 | $34.03 | $34.03 | 121,635 |
| 2023-10-17 | $34.26 | $35.13 | $34.18 | $34.55 | $34.55 | 205,158 |
| 2023-10-16 | $33.61 | $34.72 | $33.59 | $34.44 | $34.44 | 186,714 |
| 2023-10-13 | $34.15 | $34.47 | $33.05 | $33.61 | $33.61 | 114,276 |
| 2023-10-12 | $35.00 | $35.00 | $33.75 | $34.07 | $34.07 | 101,634 |
| 2023-10-11 | $34.70 | $34.92 | $34.34 | $34.86 | $34.86 | 116,621 |
| 2023-10-10 | $34.04 | $34.72 | $33.90 | $34.56 | $34.56 | 130,135 |
| 2023-10-09 | $33.03 | $33.96 | $32.48 | $33.84 | $33.84 | 111,996 |
| 2023-10-06 | $32.72 | $33.72 | $32.41 | $33.41 | $33.41 | 183,887 |
| 2023-10-05 | $33.10 | $33.42 | $32.81 | $32.97 | $32.97 | 115,447 |
| 2023-10-04 | $33.13 | $33.32 | $32.62 | $33.17 | $33.17 | 103,463 |
| 2023-10-03 | $33.22 | $33.61 | $32.77 | $33.20 | $33.20 | 137,542 |
| 2023-10-02 | $33.98 | $34.08 | $33.12 | $33.42 | $33.42 | 139,292 |
| 2023-09-29 | $34.52 | $34.68 | $33.97 | $34.18 | $34.18 | 248,396 |
| 2023-09-28 | $33.70 | $34.65 | $33.66 | $34.27 | $34.27 | 239,342 |
| 2023-09-27 | $33.87 | $34.10 | $33.32 | $33.83 | $33.83 | 90,592 |
| 2023-09-26 | $33.83 | $34.19 | $33.54 | $33.70 | $33.70 | 139,428 |
| 2023-09-25 | $34.58 | $34.65 | $33.87 | $34.06 | $34.06 | 201,671 |
| 2023-09-22 | $35.29 | $35.34 | $34.65 | $34.69 | $34.69 | 117,901 |
| 2023-09-21 | $35.43 | $35.54 | $34.63 | $35.27 | $35.27 | 174,148 |
| 2023-09-20 | $35.65 | $36.08 | $35.53 | $35.66 | $35.66 | 182,650 |
| 2023-09-19 | $36.16 | $36.35 | $35.33 | $35.55 | $35.55 | 157,425 |
| 2023-09-18 | $36.54 | $36.56 | $35.63 | $36.23 | $36.23 | 199,240 |
| 2023-09-15 | $37.02 | $37.84 | $36.33 | $36.48 | $36.48 | 574,767 |
| 2023-09-14 | $34.92 | $37.22 | $34.60 | $37.05 | $37.05 | 250,940 |
| 2023-09-13 | $34.49 | $34.70 | $34.05 | $34.38 | $34.38 | 116,538 |
| 2023-09-12 | $34.00 | $34.86 | $33.96 | $34.54 | $34.54 | 115,193 |
| 2023-09-11 | $34.74 | $35.19 | $34.16 | $34.20 | $34.20 | 105,462 |
| 2023-09-08 | $34.50 | $34.76 | $34.30 | $34.51 | $34.51 | 137,717 |
| 2023-09-07 | $34.15 | $34.47 | $33.64 | $34.35 | $34.35 | 270,894 |
| 2023-09-06 | $34.58 | $35.04 | $34.12 | $34.34 | $34.34 | 135,047 |
| 2023-09-05 | $35.79 | $35.92 | $33.92 | $34.41 | $34.41 | 259,549 |
| 2023-09-01 | $36.78 | $36.99 | $36.13 | $36.16 | $36.16 | 116,605 |
| 2023-08-31 | $35.82 | $36.53 | $35.51 | $36.41 | $36.41 | 173,330 |
| 2023-08-30 | $35.26 | $36.00 | $35.26 | $35.72 | $35.72 | 124,125 |
| 2023-08-29 | $35.06 | $35.47 | $34.87 | $35.45 | $35.45 | 85,348 |
| 2023-08-28 | $35.18 | $35.65 | $34.94 | $35.12 | $35.12 | 98,828 |
| 2023-08-25 | $35.14 | $35.31 | $34.88 | $35.01 | $35.01 | 111,042 |
| 2023-08-24 | $35.12 | $35.41 | $34.97 | $35.03 | $35.03 | 126,529 |
| 2023-08-23 | $35.20 | $35.82 | $35.10 | $35.49 | $35.49 | 161,048 |
| 2023-08-22 | $35.67 | $35.67 | $34.70 | $35.05 | $35.05 | 237,553 |
| 2023-08-21 | $36.01 | $36.21 | $35.34 | $35.48 | $35.48 | 168,490 |
| 2023-08-18 | $35.74 | $36.39 | $35.53 | $35.95 | $35.95 | 318,698 |
| 2023-08-17 | $36.67 | $36.78 | $35.58 | $36.15 | $36.15 | 228,056 |
| 2023-08-16 | $37.65 | $37.94 | $36.65 | $36.69 | $36.69 | 197,861 |
| 2023-08-15 | $38.23 | $38.25 | $37.66 | $37.68 | $37.68 | 199,481 |
| 2023-08-14 | $38.50 | $38.66 | $38.22 | $38.55 | $38.55 | 153,328 |
| 2023-08-11 | $38.62 | $38.97 | $37.92 | $38.79 | $38.79 | 164,745 |
| 2023-08-10 | $39.50 | $40.00 | $38.55 | $38.77 | $38.77 | 244,396 |
| 2023-08-09 | $41.65 | $41.66 | $40.91 | $41.19 | $39.17 | 196,375 |
| 2023-08-08 | $41.47 | $41.63 | $40.70 | $41.44 | $39.41 | 188,821 |
| 2023-08-07 | $42.00 | $43.46 | $41.68 | $41.72 | $39.67 | 178,615 |
| 2023-08-04 | $42.20 | $42.55 | $41.47 | $41.77 | $41.77 | 141,969 |
| 2023-08-03 | $41.80 | $42.32 | $41.45 | $42.11 | $42.11 | 220,549 |
| 2023-08-02 | $42.00 | $43.09 | $41.82 | $42.12 | $42.12 | 229,312 |
| 2023-08-01 | $45.00 | $47.50 | $41.65 | $42.08 | $42.08 | 472,756 |
| 2023-07-31 | $42.56 | $43.69 | $42.00 | $42.34 | $42.34 | 228,976 |
| 2023-07-28 | $43.20 | $43.88 | $42.45 | $42.62 | $42.62 | 223,574 |
| 2023-07-27 | $43.88 | $44.05 | $42.64 | $42.80 | $42.80 | 172,118 |
| 2023-07-26 | $43.96 | $44.39 | $43.43 | $43.60 | $43.60 | 158,285 |
| 2023-07-25 | $43.43 | $43.90 | $43.27 | $43.81 | $43.81 | 97,327 |
| 2023-07-24 | $43.65 | $43.94 | $43.01 | $43.40 | $43.40 | 97,813 |
| 2023-07-21 | $44.00 | $44.47 | $43.58 | $43.67 | $43.67 | 106,995 |
| 2023-07-20 | $44.21 | $44.27 | $43.34 | $43.52 | $43.52 | 104,071 |
| 2023-07-19 | $44.80 | $45.09 | $44.06 | $44.23 | $44.23 | 154,879 |
| 2023-07-18 | $44.56 | $45.50 | $44.20 | $44.78 | $44.78 | 152,349 |
| 2023-07-17 | $43.37 | $44.50 | $43.08 | $44.49 | $44.49 | 264,549 |
| 2023-07-14 | $41.57 | $43.30 | $41.37 | $43.25 | $43.25 | 189,573 |
| 2023-07-13 | $41.25 | $41.68 | $41.00 | $41.37 | $41.37 | 492,506 |
| 2023-07-12 | $40.90 | $41.53 | $40.64 | $40.97 | $40.97 | 219,519 |
| 2023-07-11 | $40.84 | $41.14 | $40.21 | $40.21 | $40.21 | 132,067 |
| 2023-07-10 | $40.19 | $41.22 | $40.19 | $40.77 | $40.77 | 206,898 |
| 2023-07-07 | $39.11 | $40.57 | $39.06 | $40.16 | $40.16 | 474,153 |
| 2023-07-06 | $39.96 | $40.01 | $38.90 | $39.10 | $39.10 | 144,483 |
| 2023-07-05 | $41.45 | $41.54 | $39.81 | $40.24 | $40.24 | 127,444 |
| 2023-07-03 | $42.00 | $42.00 | $41.38 | $41.65 | $41.65 | 87,455 |
| 2023-06-30 | $42.07 | $42.14 | $41.48 | $41.80 | $41.80 | 283,178 |
| 2023-06-29 | $41.30 | $41.84 | $40.88 | $41.79 | $41.79 | 193,122 |
| 2023-06-28 | $41.76 | $42.00 | $40.91 | $41.09 | $41.09 | 147,913 |
| 2023-06-27 | $41.26 | $42.86 | $40.81 | $41.94 | $41.94 | 275,037 |
| 2023-06-26 | $40.44 | $41.62 | $40.44 | $41.21 | $41.21 | 93,604 |
| 2023-06-23 | $41.87 | $41.87 | $40.31 | $40.65 | $40.65 | 202,895 |
| 2023-06-22 | $43.20 | $43.20 | $41.90 | $42.25 | $42.25 | 345,658 |
| 2023-06-21 | $42.87 | $43.66 | $42.87 | $43.24 | $43.24 | 168,961 |
| 2023-06-20 | $42.61 | $43.32 | $42.04 | $43.09 | $43.09 | 109,454 |
| 2023-06-16 | $44.02 | $44.16 | $42.44 | $42.62 | $42.62 | 372,706 |
| 2023-06-15 | $43.60 | $43.79 | $43.04 | $43.70 | $43.70 | 150,787 |
| 2023-06-14 | $44.55 | $44.79 | $43.79 | $43.99 | $43.99 | 97,264 |
| 2023-06-13 | $45.05 | $45.59 | $44.31 | $44.40 | $44.40 | 217,098 |
| 2023-06-12 | $45.30 | $45.54 | $44.61 | $45.05 | $45.05 | 203,904 |
| 2023-06-09 | $45.91 | $45.91 | $44.59 | $45.04 | $45.04 | 149,600 |
| 2023-06-08 | $45.07 | $45.86 | $44.90 | $45.83 | $45.83 | 167,190 |
| 2023-06-07 | $45.15 | $46.15 | $45.15 | $45.56 | $45.56 | 146,314 |
| 2023-06-06 | $43.59 | $45.78 | $43.59 | $44.99 | $44.99 | 183,352 |
| 2023-06-05 | $44.13 | $44.62 | $43.15 | $43.57 | $43.57 | 245,208 |
| 2023-06-02 | $44.56 | $44.64 | $44.07 | $44.54 | $44.54 | 274,701 |
| 2023-06-01 | $42.26 | $44.16 | $41.99 | $43.71 | $43.71 | 270,479 |
| 2023-05-31 | $42.40 | $42.43 | $40.96 | $42.14 | $42.14 | 310,725 |
| 2023-05-30 | $43.73 | $44.00 | $42.48 | $42.51 | $42.51 | 143,812 |
| 2023-05-26 | $42.58 | $43.99 | $41.91 | $43.74 | $43.74 | 191,763 |
| 2023-05-25 | $41.59 | $42.93 | $41.59 | $42.53 | $42.53 | 211,881 |
| 2023-05-24 | $41.53 | $41.77 | $40.57 | $41.36 | $41.36 | 253,966 |
| 2023-05-23 | $42.19 | $42.28 | $41.24 | $41.59 | $41.59 | 211,309 |
| 2023-05-22 | $41.22 | $42.57 | $41.22 | $42.24 | $42.24 | 275,202 |
| 2023-05-19 | $39.97 | $41.21 | $39.46 | $41.15 | $41.15 | 221,199 |
| 2023-05-18 | $37.76 | $39.64 | $37.65 | $39.47 | $39.47 | 168,381 |
| 2023-05-17 | $36.76 | $38.05 | $36.57 | $37.92 | $37.92 | 141,751 |
| 2023-05-16 | $37.22 | $37.22 | $36.24 | $36.45 | $36.45 | 140,021 |
| 2023-05-15 | $36.74 | $37.44 | $36.50 | $37.36 | $37.36 | 260,071 |
| 2023-05-12 | $36.87 | $37.26 | $36.45 | $36.63 | $36.63 | 162,098 |
| 2023-05-11 | $36.50 | $37.80 | $33.10 | $36.76 | $36.76 | 407,988 |
| 2023-05-10 | $39.75 | $39.75 | $38.10 | $38.92 | $38.92 | 214,271 |
| 2023-05-09 | $38.77 | $39.39 | $38.61 | $39.06 | $39.06 | 151,089 |
| 2023-05-08 | $40.66 | $40.86 | $38.55 | $38.95 | $38.95 | 167,693 |
| 2023-05-05 | $39.70 | $40.43 | $39.37 | $40.31 | $40.31 | 122,866 |
| 2023-05-04 | $40.00 | $42.12 | $38.61 | $38.94 | $38.94 | 244,755 |
| 2023-05-03 | $41.44 | $41.79 | $40.15 | $40.30 | $40.30 | 153,292 |
| 2023-05-02 | $42.33 | $42.48 | $41.23 | $41.52 | $41.52 | 76,593 |
| 2023-05-01 | $42.22 | $43.13 | $42.20 | $42.49 | $42.49 | 108,579 |
| 2023-04-28 | $41.58 | $42.35 | $41.58 | $42.16 | $42.16 | 91,477 |
| 2023-04-27 | $40.98 | $41.63 | $40.60 | $41.59 | $41.59 | 111,846 |
| 2023-04-26 | $41.08 | $41.46 | $40.51 | $40.75 | $40.75 | 112,687 |
| 2023-04-25 | $42.00 | $42.20 | $41.11 | $41.26 | $41.26 | 253,482 |
| 2023-04-24 | $43.63 | $43.63 | $42.15 | $42.21 | $42.21 | 82,139 |
| 2023-04-21 | $43.23 | $43.85 | $42.93 | $43.59 | $43.59 | 103,929 |
| 2023-04-20 | $42.67 | $43.85 | $42.67 | $43.17 | $43.17 | 109,976 |
| 2023-04-19 | $42.46 | $43.14 | $42.04 | $42.62 | $42.62 | 105,743 |
| 2023-04-18 | $42.47 | $43.42 | $42.21 | $42.57 | $42.57 | 72,586 |
| 2023-04-17 | $42.07 | $42.52 | $41.95 | $42.10 | $42.10 | 91,091 |
| 2023-04-14 | $42.07 | $42.39 | $41.42 | $42.08 | $42.08 | 146,364 |
| 2023-04-13 | $42.24 | $42.57 | $42.00 | $42.04 | $42.04 | 104,214 |
| 2023-04-12 | $43.23 | $43.23 | $42.00 | $42.10 | $42.10 | 165,921 |
| 2023-04-11 | $42.71 | $43.36 | $42.55 | $42.89 | $42.89 | 99,336 |
| 2023-04-10 | $42.00 | $42.73 | $42.00 | $42.55 | $42.55 | 264,819 |
| 2023-04-06 | $42.22 | $42.22 | $41.52 | $42.12 | $42.12 | 147,783 |
| 2023-04-05 | $42.73 | $42.73 | $41.72 | $42.10 | $42.10 | 191,209 |
| 2023-04-04 | $43.49 | $43.61 | $42.25 | $42.87 | $42.87 | 160,022 |
| 2023-04-03 | $43.52 | $43.83 | $42.87 | $43.52 | $43.52 | 162,839 |
| 2023-03-31 | $41.62 | $43.53 | $41.62 | $43.51 | $43.51 | 185,479 |
| 2023-03-30 | $41.77 | $42.30 | $41.27 | $41.36 | $41.36 | 104,268 |
| 2023-03-29 | $41.90 | $42.30 | $41.39 | $41.50 | $41.50 | 128,454 |
| 2023-03-28 | $41.90 | $42.52 | $41.00 | $41.52 | $41.52 | 216,578 |
| 2023-03-27 | $42.12 | $42.47 | $41.42 | $42.11 | $42.11 | 71,348 |
| 2023-03-24 | $40.98 | $41.75 | $40.35 | $41.52 | $41.52 | 111,634 |
| 2023-03-23 | $42.56 | $43.33 | $41.07 | $41.54 | $41.54 | 107,033 |
| 2023-03-22 | $44.01 | $44.01 | $42.36 | $42.37 | $42.37 | 141,030 |
| 2023-03-21 | $42.85 | $44.22 | $42.58 | $44.11 | $44.11 | 266,514 |
| 2023-03-20 | $41.46 | $42.87 | $41.36 | $42.09 | $42.09 | 169,852 |
| 2023-03-17 | $42.10 | $42.74 | $40.89 | $41.07 | $41.07 | 1,060,234 |
| 2023-03-16 | $41.48 | $43.30 | $40.70 | $42.66 | $42.66 | 179,508 |
| 2023-03-15 | $40.88 | $41.88 | $40.37 | $41.88 | $41.88 | 216,877 |
| 2023-03-14 | $40.37 | $42.02 | $40.37 | $41.92 | $41.92 | 304,488 |
| 2023-03-13 | $40.05 | $40.05 | $37.83 | $39.28 | $39.28 | 335,336 |
| 2023-03-10 | $41.81 | $41.81 | $40.29 | $40.66 | $40.66 | 241,251 |
| 2023-03-09 | $43.48 | $43.63 | $41.88 | $42.01 | $42.01 | 233,947 |
| 2023-03-08 | $43.34 | $43.43 | $42.66 | $43.30 | $43.30 | 232,141 |
| 2023-03-07 | $43.29 | $43.88 | $43.11 | $43.22 | $43.22 | 408,204 |
| 2023-03-06 | $42.50 | $44.49 | $42.00 | $43.30 | $43.30 | 434,628 |
| 2023-03-03 | $40.90 | $41.14 | $39.89 | $40.54 | $40.54 | 153,502 |
| 2023-03-02 | $42.27 | $42.27 | $39.07 | $40.81 | $40.81 | 296,176 |
| 2023-03-01 | $40.91 | $41.68 | $40.75 | $41.31 | $41.31 | 133,021 |
| 2023-02-28 | $40.00 | $41.48 | $40.00 | $41.11 | $41.11 | 160,194 |
| 2023-02-27 | $40.45 | $40.79 | $40.05 | $40.26 | $40.26 | 126,703 |
| 2023-02-24 | $40.16 | $40.66 | $39.66 | $40.08 | $40.08 | 84,973 |
| 2023-02-23 | $40.92 | $41.30 | $40.40 | $40.66 | $40.66 | 110,717 |
| 2023-02-22 | $40.70 | $41.18 | $40.37 | $40.65 | $40.65 | 160,894 |
| 2023-02-21 | $40.96 | $42.00 | $40.33 | $40.62 | $40.62 | 164,157 |
| 2023-02-17 | $41.49 | $41.77 | $41.06 | $41.52 | $41.52 | 216,664 |
| 2023-02-16 | $40.95 | $42.16 | $40.50 | $41.39 | $41.39 | 182,539 |
| 2023-02-15 | $40.86 | $41.96 | $40.34 | $41.60 | $41.60 | 174,114 |
| 2023-02-14 | $40.56 | $41.31 | $40.39 | $41.00 | $41.00 | 73,587 |
| 2023-02-13 | $40.39 | $40.98 | $40.16 | $40.89 | $40.89 | 75,521 |
| 2023-02-10 | $40.43 | $40.90 | $40.36 | $40.38 | $40.38 | 83,610 |
| 2023-02-09 | $40.91 | $41.37 | $40.41 | $40.65 | $40.65 | 299,502 |
| 2023-02-08 | $40.36 | $40.50 | $39.88 | $40.37 | $40.37 | 108,852 |
| 2023-02-07 | $40.29 | $41.00 | $40.07 | $40.74 | $40.74 | 119,785 |
| 2023-02-06 | $41.33 | $41.48 | $40.29 | $40.51 | $40.51 | 76,927 |
| 2023-02-03 | $39.88 | $41.80 | $39.87 | $41.61 | $41.61 | 178,538 |
| 2023-02-02 | $40.88 | $41.42 | $39.71 | $40.13 | $40.13 | 361,840 |
| 2023-02-01 | $39.39 | $40.91 | $39.04 | $40.66 | $40.66 | 207,316 |
| 2023-01-31 | $38.18 | $39.51 | $38.18 | $39.50 | $39.50 | 180,997 |
| 2023-01-30 | $39.46 | $39.66 | $37.96 | $38.00 | $38.00 | 208,642 |
| 2023-01-27 | $40.31 | $40.31 | $39.25 | $39.31 | $39.31 | 115,916 |
| 2023-01-26 | $40.62 | $40.80 | $40.02 | $40.31 | $40.31 | 162,700 |
| 2023-01-25 | $39.40 | $40.41 | $38.69 | $40.31 | $40.31 | 259,160 |
| 2023-01-24 | $39.49 | $40.00 | $38.61 | $39.65 | $39.65 | 244,946 |
| 2023-01-23 | $39.23 | $39.80 | $39.00 | $39.60 | $39.60 | 73,425 |
| 2023-01-20 | $38.17 | $39.27 | $36.62 | $39.23 | $39.23 | 121,854 |
| 2023-01-19 | $37.79 | $38.26 | $37.46 | $37.83 | $37.83 | 120,970 |
| 2023-01-18 | $38.39 | $39.10 | $37.72 | $37.94 | $37.94 | 116,000 |
| 2023-01-17 | $38.72 | $39.24 | $38.18 | $38.22 | $38.22 | 76,577 |
| 2023-01-13 | $38.50 | $38.70 | $37.79 | $38.68 | $38.68 | 157,126 |
| 2023-01-12 | $38.07 | $39.10 | $37.95 | $38.72 | $38.72 | 159,371 |
| 2023-01-11 | $37.73 | $38.66 | $37.41 | $37.78 | $37.78 | 112,433 |
| 2023-01-10 | $36.50 | $37.64 | $36.35 | $37.49 | $37.49 | 104,089 |
| 2023-01-09 | $37.26 | $37.92 | $36.39 | $36.53 | $36.53 | 170,371 |
| 2023-01-06 | $37.93 | $38.28 | $37.34 | $38.05 | $38.05 | 90,503 |
| 2023-01-05 | $37.93 | $37.97 | $37.22 | $37.46 | $37.46 | 106,289 |
| 2023-01-04 | $37.75 | $38.28 | $37.44 | $37.99 | $37.99 | 142,896 |
| 2023-01-03 | $37.97 | $38.31 | $37.19 | $37.40 | $37.40 | 107,634 |
| 2022-12-30 | $37.13 | $37.54 | $36.71 | $37.40 | $37.40 | 207,550 |
| 2022-12-29 | $37.08 | $38.07 | $36.69 | $37.49 | $37.49 | 78,687 |
| 2022-12-28 | $37.75 | $38.04 | $36.85 | $36.85 | $36.85 | 93,651 |
| 2022-12-27 | $38.04 | $38.37 | $37.63 | $37.63 | $37.63 | 115,439 |
| 2022-12-23 | $37.39 | $38.35 | $37.00 | $38.00 | $38.00 | 122,135 |
| 2022-12-22 | $37.39 | $37.60 | $36.07 | $37.26 | $37.26 | 102,902 |
| 2022-12-21 | $38.28 | $38.70 | $37.57 | $37.73 | $37.73 | 102,584 |
| 2022-12-20 | $37.89 | $38.58 | $37.63 | $38.04 | $38.04 | 164,578 |
| 2022-12-19 | $39.38 | $39.50 | $37.57 | $37.99 | $37.99 | 108,972 |
| 2022-12-16 | $40.24 | $40.86 | $39.32 | $39.50 | $39.50 | 278,966 |
| 2022-12-15 | $41.89 | $41.89 | $40.57 | $40.82 | $40.82 | 112,697 |
| 2022-12-14 | $42.51 | $42.87 | $41.50 | $42.49 | $42.49 | 219,873 |
| 2022-12-13 | $42.46 | $43.46 | $42.00 | $42.64 | $42.64 | 172,221 |
| 2022-12-12 | $40.80 | $41.43 | $40.61 | $41.03 | $41.03 | 102,644 |
| 2022-12-09 | $41.33 | $41.50 | $40.74 | $40.74 | $40.74 | 144,331 |
| 2022-12-08 | $42.34 | $42.48 | $41.36 | $41.69 | $41.69 | 91,522 |
| 2022-12-07 | $42.27 | $42.42 | $41.35 | $41.94 | $41.94 | 92,097 |
| 2022-12-06 | $42.85 | $43.04 | $41.99 | $42.36 | $42.36 | 128,777 |
| 2022-12-05 | $43.70 | $43.71 | $42.56 | $42.94 | $42.94 | 171,808 |
| 2022-12-02 | $43.21 | $44.03 | $43.03 | $43.73 | $43.73 | 65,377 |
| 2022-12-01 | $44.38 | $44.50 | $43.73 | $43.95 | $43.95 | 72,739 |
| 2022-11-30 | $43.38 | $44.32 | $42.96 | $44.31 | $44.31 | 158,289 |
| 2022-11-29 | $43.07 | $44.04 | $42.70 | $43.54 | $43.54 | 130,392 |
| 2022-11-28 | $43.53 | $44.07 | $42.02 | $43.11 | $43.11 | 187,315 |
| 2022-11-25 | $44.10 | $44.20 | $43.52 | $43.82 | $43.82 | 35,998 |
| 2022-11-23 | $44.07 | $44.39 | $43.61 | $43.91 | $43.91 | 68,645 |
| 2022-11-22 | $43.80 | $44.31 | $43.08 | $44.08 | $44.08 | 87,339 |
| 2022-11-21 | $43.84 | $44.46 | $42.69 | $43.47 | $43.47 | 108,664 |
| 2022-11-18 | $43.85 | $44.65 | $43.19 | $44.47 | $44.47 | 253,274 |
| 2022-11-17 | $42.61 | $43.17 | $42.30 | $43.10 | $43.10 | 259,000 |
| 2022-11-16 | $43.06 | $43.82 | $42.64 | $43.23 | $43.23 | 99,911 |
| 2022-11-15 | $44.52 | $44.79 | $43.29 | $43.58 | $43.58 | 259,952 |
| 2022-11-14 | $42.49 | $44.91 | $41.61 | $43.68 | $43.68 | 215,246 |
| 2022-11-11 | $44.74 | $44.74 | $43.37 | $43.51 | $43.51 | 197,725 |
| 2022-11-10 | $43.86 | $44.95 | $43.14 | $44.22 | $44.22 | 308,573 |
| 2022-11-09 | $42.35 | $43.21 | $41.90 | $41.91 | $41.91 | 122,788 |
| 2022-11-08 | $44.23 | $44.23 | $42.56 | $42.83 | $42.83 | 190,750 |
| 2022-11-07 | $41.91 | $44.52 | $41.79 | $43.86 | $43.86 | 202,978 |
| 2022-11-04 | $39.57 | $43.18 | $36.47 | $41.79 | $41.79 | 421,067 |
| 2022-11-03 | $42.43 | $42.59 | $40.55 | $40.92 | $40.92 | 228,303 |
| 2022-11-02 | $43.38 | $44.73 | $42.80 | $43.15 | $43.15 | 236,611 |
| 2022-11-01 | $42.86 | $43.39 | $42.26 | $43.38 | $43.38 | 192,773 |
| 2022-10-31 | $42.25 | $43.25 | $41.98 | $42.22 | $42.22 | 201,737 |
| 2022-10-28 | $41.05 | $42.44 | $40.78 | $42.36 | $42.36 | 143,932 |
| 2022-10-27 | $41.05 | $41.78 | $40.90 | $40.91 | $40.91 | 91,429 |
| 2022-10-26 | $41.87 | $42.24 | $40.77 | $40.86 | $40.86 | 203,595 |
| 2022-10-25 | $41.03 | $41.88 | $40.95 | $41.58 | $41.58 | 215,759 |
| 2022-10-24 | $41.47 | $41.68 | $40.64 | $40.91 | $40.91 | 112,679 |
| 2022-10-21 | $41.37 | $41.65 | $40.38 | $41.30 | $41.30 | 148,003 |
| 2022-10-20 | $40.40 | $41.37 | $40.11 | $41.13 | $41.13 | 217,992 |
| 2022-10-19 | $41.24 | $41.53 | $39.48 | $40.04 | $40.04 | 168,267 |
| 2022-10-18 | $42.25 | $43.56 | $41.61 | $41.85 | $41.85 | 181,309 |
| 2022-10-17 | $41.58 | $42.04 | $40.98 | $41.38 | $41.38 | 187,332 |
| 2022-10-14 | $40.98 | $41.34 | $40.65 | $40.72 | $40.72 | 282,999 |
| 2022-10-13 | $39.13 | $41.18 | $38.49 | $40.54 | $40.54 | 136,718 |
| 2022-10-12 | $40.20 | $40.35 | $39.64 | $40.10 | $40.10 | 166,141 |
| 2022-10-11 | $38.23 | $40.42 | $37.49 | $40.11 | $40.11 | 353,668 |
| 2022-10-10 | $38.05 | $38.37 | $37.38 | $38.18 | $38.18 | 235,527 |
| 2022-10-07 | $37.67 | $38.38 | $37.28 | $38.18 | $38.18 | 168,288 |
| 2022-10-06 | $38.25 | $39.10 | $37.98 | $38.48 | $38.48 | 158,429 |
| 2022-10-05 | $37.59 | $38.66 | $37.52 | $38.47 | $38.47 | 229,590 |
| 2022-10-04 | $36.94 | $38.45 | $36.94 | $38.39 | $38.39 | 107,871 |
| 2022-10-03 | $35.28 | $36.22 | $34.68 | $35.90 | $35.90 | 129,752 |
| 2022-09-30 | $34.92 | $35.81 | $34.59 | $34.89 | $34.89 | 343,682 |
| 2022-09-29 | $35.35 | $35.35 | $34.16 | $35.25 | $35.25 | 103,226 |
| 2022-09-28 | $34.62 | $36.36 | $34.45 | $36.01 | $36.01 | 160,904 |
| 2022-09-27 | $34.27 | $35.39 | $33.89 | $34.36 | $34.36 | 156,829 |
| 2022-09-26 | $33.20 | $34.77 | $33.20 | $33.67 | $33.67 | 148,924 |
| 2022-09-23 | $33.63 | $33.70 | $32.53 | $33.29 | $33.29 | 392,101 |
| 2022-09-22 | $37.19 | $37.19 | $34.27 | $34.37 | $34.37 | 181,160 |
| 2022-09-21 | $38.72 | $38.85 | $37.18 | $37.19 | $37.19 | 174,939 |
| 2022-09-20 | $38.95 | $39.35 | $38.17 | $38.72 | $38.72 | 135,552 |
| 2022-09-19 | $38.17 | $39.67 | $38.17 | $39.11 | $39.11 | 197,871 |
| 2022-09-16 | $38.80 | $39.03 | $37.98 | $38.40 | $38.40 | 588,624 |
| 2022-09-15 | $39.07 | $40.53 | $38.97 | $39.32 | $39.32 | 165,430 |
| 2022-09-14 | $38.98 | $39.56 | $38.51 | $39.30 | $39.30 | 176,407 |
| 2022-09-13 | $39.23 | $40.45 | $38.97 | $39.05 | $39.05 | 151,982 |
| 2022-09-12 | $40.80 | $41.60 | $40.54 | $41.06 | $41.06 | 125,492 |
| 2022-09-09 | $39.91 | $40.53 | $39.65 | $40.48 | $40.48 | 106,784 |
| 2022-09-08 | $38.67 | $39.57 | $38.30 | $39.34 | $39.34 | 105,650 |
| 2022-09-07 | $39.06 | $40.27 | $37.98 | $39.28 | $39.28 | 190,572 |
| 2022-09-06 | $37.09 | $38.38 | $36.73 | $37.92 | $37.92 | 228,402 |
| 2022-09-02 | $37.52 | $37.74 | $36.65 | $37.02 | $37.02 | 217,960 |
| 2022-09-01 | $37.78 | $37.87 | $36.32 | $37.17 | $37.17 | 222,252 |
| 2022-08-31 | $39.81 | $39.87 | $38.17 | $38.26 | $38.26 | 209,171 |
| 2022-08-30 | $40.97 | $41.24 | $38.99 | $39.34 | $39.34 | 950,480 |
| 2022-08-29 | $40.49 | $41.29 | $39.82 | $40.53 | $40.53 | 201,191 |
| 2022-08-26 | $42.21 | $42.44 | $40.59 | $40.90 | $40.90 | 286,237 |
| 2022-08-25 | $39.53 | $42.36 | $38.48 | $42.16 | $42.16 | 393,001 |
| 2022-08-24 | $39.66 | $40.09 | $38.98 | $39.04 | $39.04 | 292,637 |
| 2022-08-23 | $39.74 | $40.79 | $39.74 | $40.17 | $40.17 | 112,532 |
| 2022-08-22 | $40.26 | $40.26 | $39.47 | $39.88 | $39.88 | 179,150 |
| 2022-08-19 | $41.66 | $42.16 | $40.68 | $40.99 | $40.99 | 89,263 |
| 2022-08-18 | $41.56 | $42.28 | $40.80 | $42.27 | $42.27 | 105,031 |
| 2022-08-17 | $42.70 | $42.96 | $41.16 | $41.59 | $41.59 | 104,551 |
| 2022-08-16 | $42.74 | $43.31 | $41.82 | $43.22 | $43.22 | 113,895 |
| 2022-08-15 | $41.91 | $42.75 | $41.42 | $42.65 | $42.65 | 191,911 |
| 2022-08-12 | $42.83 | $43.05 | $42.22 | $42.48 | $42.48 | 180,986 |
| 2022-08-11 | $42.33 | $42.95 | $41.88 | $42.27 | $42.27 | 163,578 |
| 2022-08-10 | $42.47 | $42.99 | $40.59 | $42.03 | $42.03 | 169,552 |
| 2022-08-09 | $42.05 | $42.05 | $40.99 | $41.51 | $41.51 | 127,343 |
| 2022-08-08 | $42.09 | $43.88 | $41.94 | $42.18 | $42.18 | 155,482 |
| 2022-08-05 | $43.29 | $44.28 | $40.40 | $41.11 | $41.11 | 438,502 |
| 2022-08-04 | $45.50 | $46.10 | $45.06 | $45.37 | $45.37 | 87,032 |
| 2022-08-03 | $45.11 | $46.09 | $44.98 | $45.74 | $45.74 | 117,245 |
| 2022-08-02 | $43.62 | $45.18 | $43.42 | $44.93 | $44.93 | 129,368 |
| 2022-08-01 | $43.32 | $44.25 | $42.91 | $43.92 | $43.92 | 127,299 |
| 2022-07-29 | $43.47 | $43.95 | $42.57 | $43.87 | $43.87 | 131,556 |
| 2022-07-28 | $42.36 | $43.73 | $42.04 | $43.43 | $43.43 | 117,491 |
| 2022-07-27 | $41.32 | $42.90 | $41.32 | $42.75 | $42.75 | 102,959 |
| 2022-07-26 | $41.43 | $41.51 | $40.55 | $40.73 | $40.73 | 88,558 |
| 2022-07-25 | $41.48 | $41.88 | $40.94 | $41.82 | $41.82 | 70,222 |
| 2022-07-22 | $41.97 | $42.08 | $40.86 | $41.24 | $41.24 | 90,866 |
| 2022-07-21 | $41.25 | $41.85 | $40.48 | $41.78 | $41.78 | 124,732 |
| 2022-07-20 | $40.83 | $41.86 | $40.58 | $41.32 | $41.32 | 114,263 |
| 2022-07-19 | $40.04 | $41.46 | $40.04 | $40.94 | $40.94 | 132,488 |
| 2022-07-18 | $39.78 | $40.62 | $39.13 | $39.33 | $39.33 | 219,447 |
| 2022-07-15 | $38.89 | $39.41 | $38.26 | $39.28 | $39.28 | 176,549 |
| 2022-07-14 | $37.79 | $38.18 | $37.24 | $37.87 | $37.87 | 82,777 |
| 2022-07-13 | $37.70 | $38.75 | $37.21 | $38.51 | $38.51 | 109,947 |
| 2022-07-12 | $37.72 | $39.73 | $37.72 | $38.60 | $38.60 | 123,771 |
| 2022-07-11 | $38.98 | $38.98 | $37.64 | $37.65 | $37.65 | 228,658 |
| 2022-07-08 | $40.15 | $40.54 | $39.07 | $39.61 | $39.61 | 106,461 |
| 2022-07-07 | $39.84 | $41.13 | $39.38 | $40.32 | $40.32 | 138,282 |
| 2022-07-06 | $40.88 | $41.46 | $39.06 | $39.22 | $39.22 | 225,244 |
| 2022-07-05 | $39.68 | $41.13 | $39.23 | $40.91 | $40.91 | 183,358 |
| 2022-07-01 | $39.44 | $40.74 | $38.28 | $40.72 | $40.72 | 191,520 |
| 2022-06-30 | $39.43 | $39.69 | $38.21 | $39.55 | $39.55 | 355,919 |
| 2022-06-29 | $41.38 | $41.42 | $40.02 | $40.36 | $40.36 | 236,155 |
| 2022-06-28 | $43.30 | $43.59 | $41.40 | $41.57 | $41.57 | 189,606 |
| 2022-06-27 | $42.27 | $42.59 | $41.44 | $41.70 | $41.70 | 191,464 |
| 2022-06-24 | $40.62 | $42.29 | $40.31 | $41.90 | $41.90 | 497,957 |
| 2022-06-23 | $40.34 | $40.81 | $39.27 | $40.12 | $40.12 | 171,078 |
| 2022-06-22 | $40.51 | $42.25 | $40.07 | $40.72 | $40.72 | 229,829 |
| 2022-06-21 | $42.03 | $42.39 | $40.73 | $41.26 | $41.26 | 154,485 |
| 2022-06-17 | $40.56 | $41.44 | $39.75 | $41.30 | $41.30 | 320,953 |
| 2022-06-16 | $42.40 | $42.40 | $39.77 | $40.19 | $40.19 | 309,012 |
| 2022-06-15 | $43.95 | $44.91 | $43.00 | $44.05 | $44.05 | 285,681 |
| 2022-06-14 | $41.72 | $43.32 | $40.87 | $43.09 | $43.09 | 230,899 |
| 2022-06-13 | $43.42 | $44.12 | $40.72 | $41.45 | $41.45 | 211,257 |
| 2022-06-10 | $47.15 | $47.77 | $44.34 | $45.34 | $45.34 | 314,812 |
| 2022-06-09 | $48.77 | $48.86 | $47.85 | $48.37 | $48.37 | 172,759 |
| 2022-06-08 | $49.81 | $50.32 | $49.10 | $49.37 | $49.37 | 220,715 |
| 2022-06-07 | $48.77 | $50.47 | $48.74 | $50.05 | $50.05 | 205,443 |
| 2022-06-06 | $49.58 | $49.98 | $48.57 | $49.53 | $49.53 | 232,799 |
| 2022-06-03 | $48.25 | $49.29 | $48.25 | $48.68 | $48.68 | 197,644 |
| 2022-06-02 | $48.58 | $50.32 | $47.49 | $48.96 | $48.96 | 277,713 |
| 2022-06-01 | $47.87 | $48.94 | $47.00 | $48.56 | $48.56 | 1,365,758 |
| 2022-05-31 | $47.24 | $48.22 | $46.24 | $47.28 | $47.28 | 312,628 |
| 2022-05-27 | $47.47 | $48.31 | $47.29 | $47.47 | $47.47 | 268,265 |
| 2022-05-26 | $43.74 | $47.98 | $43.58 | $47.19 | $47.19 | 451,229 |
| 2022-05-25 | $40.22 | $43.32 | $40.22 | $42.92 | $42.92 | 165,707 |
| 2022-05-24 | $42.00 | $42.12 | $40.19 | $40.58 | $40.58 | 263,794 |
| 2022-05-23 | $42.95 | $43.00 | $41.88 | $42.55 | $42.55 | 176,591 |
| 2022-05-20 | $43.20 | $43.50 | $41.41 | $42.50 | $42.50 | 189,702 |
| 2022-05-19 | $42.19 | $43.05 | $41.10 | $42.29 | $42.29 | 353,442 |
| 2022-05-18 | $45.25 | $45.36 | $42.09 | $42.86 | $42.86 | 305,628 |
| 2022-05-17 | $46.08 | $47.02 | $45.44 | $46.02 | $46.02 | 198,304 |
| 2022-05-16 | $45.38 | $46.30 | $44.47 | $44.94 | $44.94 | 176,582 |
| 2022-05-13 | $43.74 | $46.66 | $43.74 | $45.83 | $45.83 | 181,235 |
| 2022-05-12 | $41.82 | $43.45 | $41.18 | $43.24 | $43.24 | 218,161 |
| 2022-05-11 | $43.91 | $45.25 | $42.03 | $42.19 | $42.19 | 165,049 |
| 2022-05-10 | $43.56 | $44.56 | $41.91 | $43.79 | $43.79 | 379,155 |
| 2022-05-09 | $45.07 | $45.60 | $41.69 | $42.55 | $42.55 | 366,205 |
| 2022-05-06 | $48.09 | $48.99 | $45.39 | $46.10 | $46.10 | 439,151 |
| 2022-05-05 | $47.09 | $49.04 | $44.84 | $45.93 | $45.93 | 313,166 |
| 2022-05-04 | $49.08 | $49.71 | $44.55 | $47.90 | $47.90 | 590,472 |
| 2022-05-03 | $48.81 | $49.30 | $47.75 | $48.95 | $48.95 | 121,214 |
| 2022-05-02 | $47.92 | $49.01 | $47.15 | $48.92 | $48.92 | 185,342 |
| 2022-04-29 | $49.00 | $50.65 | $47.70 | $47.96 | $47.96 | 239,308 |
| 2022-04-28 | $48.89 | $49.73 | $47.89 | $49.14 | $49.14 | 197,582 |
| 2022-04-27 | $48.54 | $49.46 | $47.31 | $48.18 | $48.18 | 281,997 |
| 2022-04-26 | $50.73 | $50.74 | $48.59 | $48.69 | $48.69 | 144,281 |
| 2022-04-25 | $48.89 | $51.10 | $48.67 | $51.03 | $51.03 | 334,537 |
| 2022-04-22 | $50.92 | $51.52 | $49.19 | $49.34 | $49.34 | 225,441 |
| 2022-04-21 | $55.47 | $55.47 | $50.59 | $51.09 | $51.09 | 292,086 |
| 2022-04-20 | $55.48 | $55.68 | $54.43 | $54.55 | $54.55 | 134,911 |
| 2022-04-19 | $53.44 | $55.39 | $53.44 | $54.83 | $54.83 | 237,661 |
| 2022-04-18 | $53.03 | $54.40 | $52.98 | $53.36 | $53.36 | 250,175 |
| 2022-04-14 | $54.05 | $54.80 | $53.56 | $53.86 | $53.86 | 149,866 |
| 2022-04-13 | $52.27 | $54.56 | $51.20 | $53.96 | $53.96 | 109,319 |
| 2022-04-12 | $52.02 | $53.71 | $51.53 | $52.19 | $52.19 | 261,323 |
| 2022-04-11 | $51.23 | $52.15 | $50.49 | $50.90 | $50.90 | 360,776 |
| 2022-04-08 | $51.70 | $52.59 | $50.64 | $51.85 | $51.85 | 298,797 |
| 2022-04-07 | $53.06 | $53.32 | $50.93 | $52.16 | $52.16 | 314,209 |
| 2022-04-06 | $55.02 | $55.02 | $52.26 | $52.84 | $52.84 | 342,347 |
| 2022-04-05 | $58.56 | $59.15 | $55.01 | $56.00 | $56.00 | 170,672 |
| 2022-04-04 | $59.01 | $59.96 | $58.05 | $58.50 | $58.50 | 270,433 |
| 2022-04-01 | $58.37 | $59.70 | $57.95 | $59.24 | $59.24 | 378,118 |
| 2022-03-31 | $57.16 | $59.62 | $56.77 | $58.07 | $58.07 | 378,813 |
| 2022-03-30 | $57.55 | $58.24 | $56.88 | $57.25 | $57.25 | 129,942 |
| 2022-03-29 | $57.58 | $58.92 | $57.53 | $57.96 | $57.96 | 336,034 |
| 2022-03-28 | $56.74 | $57.41 | $55.89 | $56.60 | $56.60 | 236,200 |
| 2022-03-25 | $58.35 | $58.46 | $56.33 | $56.43 | $56.43 | 127,766 |
| 2022-03-24 | $57.93 | $58.47 | $56.96 | $58.12 | $58.12 | 209,482 |
| 2022-03-23 | $58.01 | $58.37 | $56.87 | $57.75 | $57.75 | 242,240 |
| 2022-03-22 | $58.85 | $59.38 | $58.09 | $58.36 | $58.36 | 369,124 |
| 2022-03-21 | $58.38 | $58.98 | $57.50 | $58.23 | $58.23 | 316,817 |
| 2022-03-18 | $57.62 | $59.25 | $56.34 | $59.16 | $59.16 | 539,334 |
| 2022-03-17 | $55.57 | $57.75 | $55.57 | $57.63 | $57.63 | 321,904 |
| 2022-03-16 | $55.13 | $56.57 | $54.28 | $56.32 | $56.32 | 222,338 |
| 2022-03-15 | $53.08 | $54.67 | $50.49 | $54.42 | $54.42 | 335,326 |
| 2022-03-14 | $53.53 | $54.07 | $52.25 | $52.67 | $52.67 | 303,357 |
| 2022-03-11 | $54.78 | $55.24 | $53.08 | $53.51 | $53.51 | 233,620 |
| 2022-03-10 | $52.73 | $54.82 | $49.14 | $54.34 | $54.34 | 216,458 |
| 2022-03-09 | $51.15 | $54.05 | $49.17 | $53.81 | $53.81 | 349,417 |
| 2022-03-08 | $48.98 | $51.39 | $48.05 | $49.83 | $49.83 | 390,290 |
| 2022-03-07 | $53.45 | $54.04 | $49.01 | $49.05 | $49.05 | 567,278 |
| 2022-03-04 | $53.82 | $54.19 | $51.47 | $53.54 | $53.54 | 655,647 |
| 2022-03-03 | $56.70 | $57.37 | $54.37 | $54.64 | $54.64 | 373,939 |
| 2022-03-02 | $55.15 | $56.71 | $53.49 | $56.71 | $56.71 | 534,721 |
| 2022-03-01 | $56.93 | $56.93 | $54.31 | $54.85 | $54.85 | 5,240,127 |
| 2022-02-28 | $56.68 | $58.33 | $56.24 | $56.93 | $56.93 | 2,652,441 |
| 2022-02-25 | $51.22 | $52.00 | $49.30 | $51.48 | $51.48 | 360,706 |
| 2022-02-24 | $47.73 | $50.98 | $47.59 | $50.83 | $50.83 | 537,610 |
| 2022-02-23 | $50.92 | $51.74 | $49.18 | $49.33 | $49.33 | 401,744 |
| 2022-02-22 | $52.15 | $52.64 | $50.89 | $51.74 | $51.74 | 430,934 |
| 2022-02-18 | $56.60 | $56.60 | $51.75 | $52.15 | $52.15 | 488,899 |
| 2022-02-17 | $58.07 | $59.09 | $56.34 | $56.85 | $56.85 | 308,652 |
| 2022-02-16 | $56.60 | $59.32 | $55.90 | $58.87 | $58.87 | 477,602 |
| 2022-02-15 | $54.03 | $57.13 | $53.86 | $56.50 | $56.50 | 463,140 |
| 2022-02-14 | $53.09 | $54.50 | $52.36 | $53.10 | $53.10 | 208,336 |
| 2022-02-11 | $53.33 | $53.99 | $51.74 | $53.05 | $53.05 | 240,946 |
| 2022-02-10 | $51.02 | $54.45 | $51.02 | $52.96 | $52.96 | 344,203 |
| 2022-02-09 | $49.01 | $52.12 | $49.00 | $52.07 | $52.07 | 309,818 |
| 2022-02-08 | $47.41 | $48.98 | $47.41 | $48.76 | $48.76 | 165,353 |
| 2022-02-07 | $44.73 | $47.72 | $44.73 | $47.42 | $47.42 | 255,331 |
| 2022-02-04 | $43.62 | $45.15 | $43.46 | $44.72 | $44.72 | 192,727 |
| 2022-02-03 | $44.01 | $45.90 | $43.68 | $44.02 | $44.02 | 222,256 |
| 2022-02-02 | $45.85 | $46.02 | $44.32 | $44.63 | $44.63 | 145,838 |
| 2022-02-01 | $45.38 | $46.05 | $44.32 | $45.89 | $45.89 | 273,991 |
| 2022-01-31 | $45.27 | $45.90 | $44.23 | $44.98 | $44.98 | 352,242 |
| 2022-01-28 | $43.52 | $45.20 | $42.75 | $45.20 | $45.20 | 199,940 |
| 2022-01-27 | $44.99 | $45.88 | $43.27 | $43.59 | $43.59 | 198,462 |
| 2022-01-26 | $45.54 | $46.98 | $44.27 | $44.76 | $44.76 | 232,173 |
| 2022-01-25 | $44.42 | $46.15 | $43.36 | $45.02 | $45.02 | 176,171 |
| 2022-01-24 | $42.21 | $45.00 | $41.07 | $44.81 | $44.81 | 195,269 |
| 2022-01-21 | $43.05 | $44.39 | $42.75 | $43.12 | $43.12 | 185,013 |
| 2022-01-20 | $44.27 | $45.85 | $43.19 | $43.51 | $43.51 | 124,172 |
| 2022-01-19 | $45.03 | $45.51 | $43.84 | $44.08 | $44.08 | 192,202 |
| 2022-01-18 | $45.80 | $46.34 | $44.87 | $44.93 | $44.93 | 137,082 |
| 2022-01-14 | $45.02 | $47.29 | $44.79 | $45.91 | $45.91 | 251,240 |
| 2022-01-13 | $47.65 | $48.20 | $45.36 | $45.58 | $45.58 | 169,963 |
| 2022-01-12 | $47.58 | $48.58 | $46.74 | $47.22 | $47.22 | 158,239 |
| 2022-01-11 | $46.98 | $47.50 | $46.01 | $47.29 | $47.29 | 105,302 |
| 2022-01-10 | $48.33 | $48.33 | $46.01 | $46.99 | $46.99 | 133,551 |
| 2022-01-07 | $47.55 | $49.64 | $46.05 | $48.51 | $48.51 | 142,237 |
| 2022-01-06 | $46.40 | $48.20 | $45.49 | $48.13 | $48.13 | 196,753 |
| 2022-01-05 | $51.02 | $51.73 | $47.35 | $47.55 | $47.55 | 118,895 |
| 2022-01-04 | $50.81 | $51.70 | $50.16 | $50.86 | $50.86 | 80,930 |
| 2022-01-03 | $50.75 | $52.76 | $50.19 | $50.73 | $50.73 | 126,821 |
| 2021-12-31 | $50.33 | $51.37 | $50.02 | $50.53 | $50.53 | 132,734 |
| 2021-12-30 | $50.10 | $51.19 | $50.10 | $50.57 | $50.57 | 86,525 |
| 2021-12-29 | $49.80 | $50.39 | $48.65 | $50.33 | $50.33 | 64,419 |
| 2021-12-28 | $50.56 | $50.98 | $49.26 | $49.64 | $49.64 | 125,470 |
| 2021-12-27 | $50.39 | $50.86 | $49.21 | $50.71 | $50.71 | 137,547 |
| 2021-12-23 | $50.75 | $50.75 | $49.94 | $50.39 | $50.39 | 119,663 |
| 2021-12-22 | $50.38 | $51.42 | $49.83 | $50.09 | $50.09 | 119,605 |
| 2021-12-21 | $47.23 | $50.66 | $47.16 | $50.34 | $50.34 | 143,522 |
| 2021-12-20 | $46.71 | $47.34 | $45.58 | $47.19 | $47.19 | 150,084 |
| 2021-12-17 | $46.16 | $48.20 | $44.97 | $48.01 | $48.01 | 224,963 |
| 2021-12-16 | $48.27 | $48.37 | $45.62 | $45.83 | $45.83 | 173,131 |
| 2021-12-15 | $45.95 | $47.24 | $44.54 | $47.00 | $47.00 | 168,416 |
| 2021-12-14 | $45.19 | $46.67 | $45.01 | $45.97 | $45.97 | 226,822 |
| 2021-12-13 | $46.47 | $46.47 | $45.40 | $45.48 | $45.48 | 193,607 |
| 2021-12-10 | $47.34 | $47.45 | $45.81 | $46.83 | $46.83 | 118,196 |
| 2021-12-09 | $47.09 | $47.95 | $46.37 | $47.18 | $47.18 | 91,169 |
| 2021-12-08 | $47.21 | $48.85 | $46.95 | $47.74 | $47.74 | 102,467 |
| 2021-12-07 | $47.41 | $48.37 | $47.03 | $47.19 | $47.19 | 75,679 |
| 2021-12-06 | $45.49 | $47.00 | $44.77 | $46.44 | $46.44 | 124,504 |
| 2021-12-03 | $46.67 | $46.67 | $43.83 | $44.65 | $44.65 | 112,763 |
| 2021-12-02 | $43.88 | $46.64 | $43.72 | $46.19 | $46.19 | 89,698 |
| 2021-12-01 | $47.16 | $47.68 | $43.70 | $43.77 | $43.77 | 121,962 |
| 2021-11-30 | $45.65 | $46.52 | $44.04 | $45.91 | $45.91 | 218,463 |
| 2021-11-29 | $49.55 | $50.13 | $45.99 | $46.12 | $46.12 | 284,661 |
| 2021-11-26 | $47.99 | $49.28 | $46.50 | $48.94 | $48.94 | 238,955 |
| 2021-11-24 | $49.79 | $50.69 | $49.45 | $49.97 | $49.97 | 194,550 |
| 2021-11-23 | $49.94 | $50.94 | $49.09 | $50.25 | $50.25 | 170,524 |
| 2021-11-22 | $50.47 | $51.02 | $48.59 | $49.98 | $49.98 | 195,829 |
| 2021-11-19 | $50.15 | $51.10 | $49.85 | $50.13 | $50.13 | 148,972 |
| 2021-11-18 | $51.77 | $51.98 | $50.77 | $50.94 | $50.94 | 131,519 |
| 2021-11-17 | $51.31 | $52.00 | $50.61 | $51.41 | $51.41 | 138,484 |
| 2021-11-16 | $50.16 | $52.73 | $49.70 | $51.65 | $51.65 | 300,572 |
| 2021-11-15 | $50.33 | $50.77 | $49.81 | $50.16 | $50.16 | 88,012 |
| 2021-11-12 | $50.55 | $51.09 | $49.74 | $50.25 | $50.25 | 63,143 |
| 2021-11-11 | $50.32 | $50.63 | $49.75 | $50.26 | $50.26 | 74,653 |
| 2021-11-10 | $51.00 | $52.02 | $49.62 | $50.25 | $50.25 | 129,577 |
| 2021-11-09 | $51.33 | $51.83 | $50.22 | $51.04 | $51.04 | 115,688 |
| 2021-11-08 | $52.28 | $52.78 | $50.86 | $51.52 | $51.52 | 124,888 |
| 2021-11-05 | $52.05 | $52.60 | $48.58 | $51.69 | $51.69 | 255,813 |
| 2021-11-04 | $53.00 | $53.00 | $48.72 | $50.24 | $50.24 | 513,888 |
| 2021-11-03 | $51.63 | $53.11 | $50.03 | $53.00 | $53.00 | 254,500 |
| 2021-11-02 | $52.67 | $53.03 | $51.44 | $51.85 | $51.85 | 120,088 |
| 2021-11-01 | $51.97 | $53.70 | $51.29 | $52.97 | $52.97 | 190,922 |
| 2021-10-29 | $52.40 | $53.00 | $51.28 | $51.97 | $51.97 | 156,715 |
| 2021-10-28 | $52.21 | $53.10 | $51.70 | $52.50 | $52.50 | 200,955 |
| 2021-10-27 | $52.02 | $54.00 | $51.55 | $52.18 | $52.18 | 174,869 |
| 2021-10-26 | $51.00 | $52.60 | $50.44 | $52.35 | $52.35 | 216,115 |
| 2021-10-25 | $51.25 | $52.01 | $50.32 | $50.78 | $50.78 | 137,140 |
| 2021-10-22 | $48.25 | $48.96 | $47.01 | $48.73 | $48.73 | 79,947 |
| 2021-10-21 | $48.98 | $49.54 | $47.90 | $48.36 | $48.36 | 97,953 |
| 2021-10-20 | $49.45 | $50.47 | $48.63 | $49.13 | $49.13 | 118,411 |
| 2021-10-19 | $50.95 | $50.95 | $49.73 | $49.77 | $49.77 | 84,114 |
| 2021-10-18 | $50.06 | $51.39 | $49.84 | $50.58 | $50.58 | 270,545 |
| 2021-10-15 | $53.29 | $53.29 | $50.30 | $50.35 | $50.35 | 153,811 |
| 2021-10-14 | $51.14 | $51.83 | $51.02 | $51.57 | $51.57 | 84,411 |
| 2021-10-13 | $50.36 | $52.56 | $49.58 | $50.59 | $50.59 | 103,124 |
| 2021-10-12 | $50.08 | $51.11 | $49.75 | $50.35 | $50.35 | 121,463 |
| 2021-10-11 | $51.45 | $52.23 | $49.56 | $49.71 | $49.71 | 115,100 |
| 2021-10-08 | $52.36 | $52.84 | $51.22 | $51.36 | $51.36 | 157,411 |
| 2021-10-07 | $50.48 | $53.47 | $50.23 | $51.46 | $51.46 | 742,042 |
| 2021-10-06 | $49.14 | $50.49 | $48.50 | $49.84 | $49.84 | 102,588 |
| 2021-10-05 | $49.15 | $51.19 | $48.40 | $50.02 | $50.02 | 127,007 |
| 2021-10-04 | $49.00 | $49.77 | $48.14 | $48.92 | $48.92 | 108,538 |
| 2021-10-01 | $49.54 | $50.46 | $49.07 | $49.26 | $49.26 | 201,481 |
| 2021-09-30 | $51.29 | $51.29 | $48.39 | $49.09 | $49.09 | 137,556 |
| 2021-09-29 | $50.21 | $50.21 | $47.58 | $49.24 | $49.24 | 120,416 |
| 2021-09-28 | $49.91 | $50.71 | $48.63 | $48.79 | $48.79 | 171,774 |
| 2021-09-27 | $50.00 | $51.81 | $49.88 | $50.15 | $50.15 | 255,646 |
| 2021-09-24 | $48.63 | $50.32 | $47.86 | $49.93 | $49.93 | 327,040 |
| 2021-09-23 | $47.52 | $49.34 | $45.40 | $48.86 | $48.86 | 165,464 |
| 2021-09-22 | $45.57 | $47.43 | $45.56 | $47.12 | $47.12 | 245,867 |
| 2021-09-21 | $46.06 | $47.00 | $44.69 | $45.17 | $45.17 | 83,821 |
| 2021-09-20 | $43.76 | $45.82 | $41.95 | $45.65 | $45.65 | 239,878 |
| 2021-09-17 | $46.22 | $47.44 | $44.98 | $45.39 | $45.39 | 218,210 |
| 2021-09-16 | $45.68 | $47.00 | $45.61 | $45.96 | $45.96 | 121,816 |
| 2021-09-15 | $43.44 | $45.90 | $43.44 | $45.74 | $45.74 | 276,457 |
| 2021-09-14 | $42.72 | $43.63 | $41.45 | $43.51 | $43.51 | 192,795 |
| 2021-09-13 | $43.31 | $43.64 | $42.02 | $43.09 | $43.09 | 126,200 |
| 2021-09-10 | $44.36 | $44.78 | $42.73 | $42.80 | $42.80 | 190,025 |
| 2021-09-09 | $44.54 | $45.70 | $43.58 | $43.86 | $43.86 | 161,076 |
| 2021-09-08 | $46.50 | $46.64 | $44.19 | $44.62 | $44.62 | 280,036 |
| 2021-09-07 | $47.22 | $47.78 | $45.92 | $46.73 | $46.73 | 211,193 |
| 2021-09-03 | $46.46 | $47.40 | $45.83 | $47.24 | $47.24 | 169,023 |
| 2021-09-02 | $47.51 | $47.95 | $46.29 | $46.45 | $46.45 | 214,201 |
| 2021-09-01 | $48.49 | $48.49 | $46.16 | $46.93 | $46.93 | 218,547 |
| 2021-08-31 | $48.92 | $49.84 | $47.18 | $47.72 | $47.72 | 1,121,196 |
| 2021-08-30 | $53.00 | $53.00 | $48.39 | $48.63 | $48.63 | 298,211 |
| 2021-08-27 | $52.24 | $53.16 | $51.10 | $52.74 | $52.74 | 365,511 |
| 2021-08-26 | $52.50 | $53.34 | $51.58 | $51.98 | $51.98 | 234,988 |
| 2021-08-25 | $49.88 | $54.74 | $49.62 | $53.42 | $53.42 | 992,702 |
| 2021-08-24 | $47.82 | $48.98 | $47.58 | $48.68 | $48.68 | 195,230 |
| 2021-08-23 | $45.74 | $47.99 | $45.74 | $47.65 | $47.65 | 181,982 |
| 2021-08-20 | $43.97 | $45.56 | $43.77 | $45.39 | $45.39 | 119,905 |
| 2021-08-19 | $44.16 | $44.70 | $42.77 | $44.21 | $44.21 | 184,525 |
| 2021-08-18 | $45.25 | $45.71 | $44.34 | $44.53 | $44.53 | 156,161 |
| 2021-08-17 | $45.73 | $45.74 | $44.17 | $45.28 | $45.28 | 353,154 |
| 2021-08-16 | $47.30 | $47.30 | $45.71 | $46.37 | $46.37 | 255,962 |
| 2021-08-13 | $48.99 | $49.27 | $47.00 | $47.47 | $47.47 | 133,389 |
| 2021-08-12 | $48.54 | $50.00 | $47.98 | $48.72 | $48.72 | 305,249 |
| 2021-08-11 | $49.75 | $49.79 | $48.90 | $49.29 | $49.29 | 154,484 |
| 2021-08-10 | $50.63 | $51.18 | $48.95 | $49.32 | $49.32 | 115,510 |
| 2021-08-09 | $51.51 | $51.51 | $48.67 | $50.22 | $50.22 | 199,189 |
| 2021-08-06 | $50.42 | $54.86 | $49.48 | $51.50 | $51.50 | 499,758 |
| 2021-08-05 | $44.64 | $47.41 | $44.12 | $47.25 | $47.25 | 321,797 |
| 2021-08-04 | $45.20 | $45.79 | $44.38 | $44.48 | $44.48 | 114,786 |
| 2021-08-03 | $46.19 | $46.91 | $44.52 | $45.66 | $45.66 | 113,305 |
| 2021-08-02 | $45.95 | $48.64 | $45.85 | $46.07 | $46.07 | 140,784 |
| 2021-07-30 | $45.99 | $46.30 | $44.90 | $45.51 | $45.51 | 110,309 |
| 2021-07-29 | $46.81 | $47.08 | $45.96 | $46.34 | $46.34 | 81,818 |
| 2021-07-28 | $45.74 | $47.20 | $45.07 | $46.17 | $46.17 | 154,156 |
| 2021-07-27 | $46.27 | $46.80 | $43.78 | $45.40 | $45.40 | 176,914 |
| 2021-07-26 | $45.47 | $46.84 | $44.66 | $46.80 | $46.80 | 110,947 |
| 2021-07-23 | $44.34 | $45.60 | $43.83 | $45.36 | $45.36 | 136,209 |
| 2021-07-22 | $44.71 | $44.71 | $43.12 | $43.93 | $43.93 | 101,916 |
| 2021-07-21 | $43.75 | $44.91 | $43.26 | $44.82 | $44.82 | 164,846 |
| 2021-07-20 | $41.41 | $44.64 | $40.86 | $43.09 | $43.09 | 236,447 |
| 2021-07-19 | $40.44 | $42.09 | $40.03 | $41.08 | $41.08 | 258,432 |
| 2021-07-16 | $44.88 | $45.00 | $41.71 | $42.00 | $42.00 | 215,287 |
| 2021-07-15 | $46.53 | $46.98 | $44.37 | $44.49 | $44.49 | 188,959 |
| 2021-07-14 | $47.15 | $48.28 | $46.78 | $47.10 | $47.10 | 195,399 |
| 2021-07-13 | $47.22 | $48.00 | $46.88 | $47.00 | $47.00 | 198,995 |
| 2021-07-12 | $45.88 | $48.09 | $45.53 | $47.69 | $47.69 | 228,998 |
| 2021-07-09 | $44.63 | $46.01 | $44.47 | $45.96 | $45.96 | 97,437 |
| 2021-07-08 | $42.70 | $44.28 | $42.09 | $43.54 | $43.54 | 161,967 |
| 2021-07-07 | $43.44 | $44.76 | $42.85 | $43.68 | $43.68 | 242,657 |
| 2021-07-06 | $44.25 | $44.25 | $42.92 | $44.01 | $44.01 | 220,755 |
| 2021-07-02 | $45.05 | $45.05 | $43.73 | $44.39 | $44.39 | 79,128 |
| 2021-07-01 | $44.84 | $46.69 | $44.05 | $44.99 | $44.99 | 324,186 |
| 2021-06-30 | $44.07 | $45.13 | $43.55 | $44.80 | $44.80 | 152,840 |
| 2021-06-29 | $43.55 | $44.54 | $43.03 | $44.24 | $44.24 | 204,269 |
| 2021-06-28 | $44.75 | $44.75 | $42.08 | $43.34 | $43.34 | 300,016 |
| 2021-06-25 | $45.07 | $45.63 | $44.50 | $44.79 | $44.79 | 643,813 |
| 2021-06-24 | $45.33 | $46.18 | $44.88 | $45.19 | $45.19 | 130,958 |
| 2021-06-23 | $44.90 | $45.02 | $44.29 | $44.88 | $44.88 | 96,608 |
| 2021-06-22 | $44.16 | $45.42 | $43.15 | $44.96 | $44.96 | 107,695 |
| 2021-06-21 | $44.05 | $44.93 | $43.42 | $44.37 | $44.37 | 141,584 |
| 2021-06-18 | $43.26 | $44.44 | $42.50 | $43.70 | $43.70 | 194,742 |
| 2021-06-17 | $45.35 | $45.47 | $44.07 | $44.14 | $44.14 | 166,271 |
| 2021-06-16 | $44.46 | $45.75 | $43.54 | $45.26 | $45.26 | 109,860 |
| 2021-06-15 | $45.58 | $45.86 | $44.64 | $44.67 | $44.67 | 185,129 |
| 2021-06-14 | $46.49 | $46.49 | $45.20 | $45.44 | $45.44 | 140,407 |
| 2021-06-11 | $45.53 | $46.34 | $45.41 | $46.13 | $46.13 | 114,322 |
| 2021-06-10 | $46.50 | $46.50 | $44.04 | $45.50 | $45.50 | 230,791 |
| 2021-06-09 | $46.20 | $46.70 | $45.04 | $45.95 | $45.95 | 162,585 |
| 2021-06-08 | $46.70 | $46.70 | $45.41 | $46.27 | $46.27 | 185,188 |
| 2021-06-07 | $45.81 | $46.79 | $45.25 | $46.15 | $46.15 | 113,138 |
| 2021-06-04 | $45.63 | $46.83 | $45.02 | $45.81 | $45.81 | 320,296 |
| 2021-06-03 | $44.96 | $45.14 | $43.32 | $45.00 | $45.00 | 378,871 |
| 2021-06-02 | $45.04 | $46.62 | $44.29 | $45.14 | $45.14 | 301,158 |
| 2021-06-01 | $43.52 | $45.76 | $43.00 | $45.39 | $45.39 | 324,576 |
| 2021-05-28 | $42.60 | $42.95 | $41.24 | $42.64 | $42.64 | 144,218 |
| 2021-05-27 | $41.09 | $42.79 | $40.91 | $42.55 | $42.55 | 323,364 |
| 2021-05-26 | $39.46 | $40.81 | $39.46 | $40.60 | $40.60 | 176,154 |
| 2021-05-25 | $40.61 | $41.80 | $39.23 | $39.45 | $39.45 | 110,429 |
| 2021-05-24 | $40.13 | $41.41 | $40.00 | $40.91 | $40.91 | 119,476 |
| 2021-05-21 | $40.86 | $41.48 | $40.41 | $40.70 | $40.70 | 96,916 |
| 2021-05-20 | $39.59 | $40.49 | $38.38 | $40.23 | $40.23 | 146,351 |
| 2021-05-19 | $40.15 | $40.92 | $38.57 | $39.54 | $39.54 | 178,541 |
| 2021-05-18 | $41.36 | $43.24 | $41.13 | $41.31 | $41.31 | 206,786 |
| 2021-05-17 | $41.30 | $41.72 | $39.82 | $40.92 | $40.92 | 117,747 |
| 2021-05-14 | $39.32 | $42.00 | $39.32 | $41.21 | $41.21 | 179,253 |
| 2021-05-13 | $38.52 | $40.54 | $37.19 | $39.26 | $39.26 | 193,272 |
| 2021-05-12 | $42.26 | $42.91 | $37.82 | $37.96 | $37.96 | 416,586 |
| 2021-05-11 | $41.68 | $42.99 | $40.62 | $42.99 | $42.99 | 298,039 |
| 2021-05-10 | $42.95 | $44.28 | $41.77 | $43.28 | $43.28 | 377,322 |
| 2021-05-07 | $40.28 | $42.97 | $38.51 | $41.91 | $41.91 | 570,680 |
| 2021-05-06 | $36.11 | $36.24 | $34.94 | $35.75 | $35.75 | 295,413 |
| 2021-05-05 | $34.53 | $36.50 | $34.50 | $36.25 | $36.25 | 245,207 |
| 2021-05-04 | $33.96 | $34.53 | $31.20 | $34.16 | $34.16 | 227,995 |
| 2021-05-03 | $34.99 | $35.35 | $33.89 | $34.18 | $34.18 | 220,529 |
| 2021-04-30 | $33.31 | $34.84 | $32.93 | $34.47 | $34.47 | 158,512 |
| 2021-04-29 | $34.14 | $34.68 | $32.93 | $33.68 | $33.68 | 168,842 |
| 2021-04-28 | $32.30 | $34.64 | $31.84 | $33.84 | $33.84 | 440,338 |
| 2021-04-27 | $30.01 | $31.67 | $29.61 | $31.44 | $31.44 | 366,354 |
| 2021-04-26 | $29.87 | $30.45 | $29.35 | $29.89 | $29.89 | 78,773 |
| 2021-04-23 | $29.82 | $30.42 | $29.10 | $29.66 | $29.66 | 61,523 |
| 2021-04-22 | $29.76 | $30.38 | $29.44 | $29.70 | $29.70 | 180,115 |
| 2021-04-21 | $28.14 | $29.80 | $27.91 | $29.64 | $29.64 | 175,850 |
| 2021-04-20 | $29.58 | $29.58 | $27.50 | $28.07 | $28.07 | 155,262 |
| 2021-04-19 | $28.80 | $29.69 | $28.37 | $29.59 | $29.59 | 243,544 |
| 2021-04-16 | $30.00 | $30.00 | $28.80 | $29.26 | $29.26 | 155,881 |
| 2021-04-15 | $29.05 | $29.68 | $28.22 | $29.35 | $29.35 | 214,753 |
| 2021-04-14 | $28.61 | $29.68 | $28.58 | $28.91 | $28.91 | 142,735 |
| 2021-04-13 | $27.75 | $28.58 | $27.48 | $28.47 | $28.47 | 127,506 |
| 2021-04-12 | $28.52 | $28.97 | $27.66 | $28.23 | $28.23 | 83,421 |
| 2021-04-09 | $28.60 | $29.19 | $27.25 | $28.82 | $28.82 | 113,706 |
| 2021-04-08 | $28.09 | $28.54 | $27.44 | $28.54 | $28.54 | 74,613 |
| 2021-04-07 | $28.39 | $28.43 | $27.50 | $27.95 | $27.95 | 105,834 |
| 2021-04-06 | $27.64 | $28.77 | $27.64 | $28.26 | $28.26 | 95,441 |
| 2021-04-05 | $27.03 | $27.98 | $27.03 | $27.64 | $27.64 | 152,909 |
| 2021-04-01 | $25.44 | $26.47 | $25.44 | $26.44 | $26.44 | 84,852 |
| 2021-03-31 | $25.83 | $26.87 | $25.04 | $25.26 | $25.26 | 146,683 |
| 2021-03-30 | $25.17 | $26.31 | $24.82 | $25.63 | $25.63 | 86,881 |
| 2021-03-29 | $27.07 | $27.46 | $25.04 | $25.08 | $25.08 | 142,271 |
| 2021-03-26 | $26.68 | $27.64 | $26.31 | $27.61 | $27.61 | 160,131 |
| 2021-03-25 | $25.09 | $26.68 | $24.47 | $26.36 | $26.36 | 106,791 |
| 2021-03-24 | $26.69 | $27.28 | $25.20 | $25.24 | $25.24 | 143,913 |
| 2021-03-23 | $26.81 | $27.14 | $25.69 | $26.27 | $26.27 | 163,813 |
| 2021-03-22 | $28.22 | $28.46 | $27.00 | $27.20 | $27.20 | 154,069 |
| 2021-03-19 | $28.17 | $28.65 | $26.86 | $27.92 | $27.92 | 375,064 |
| 2021-03-18 | $30.01 | $30.67 | $28.27 | $28.45 | $28.45 | 180,420 |
| 2021-03-17 | $30.00 | $30.89 | $29.38 | $30.31 | $30.31 | 244,087 |
| 2021-03-16 | $28.59 | $30.04 | $28.59 | $30.03 | $30.03 | 271,610 |
| 2021-03-15 | $28.78 | $29.81 | $27.75 | $28.53 | $28.53 | 195,016 |
| 2021-03-12 | $26.13 | $29.12 | $26.13 | $29.00 | $29.00 | 352,054 |
| 2021-03-11 | $26.26 | $26.96 | $25.01 | $26.06 | $26.06 | 192,058 |
| 2021-03-10 | $23.98 | $26.25 | $23.70 | $25.50 | $25.50 | 519,052 |
| 2021-03-09 | $24.24 | $24.33 | $23.65 | $23.74 | $23.74 | 50,998 |
| 2021-03-08 | $23.40 | $24.17 | $23.29 | $23.85 | $23.85 | 96,959 |
| 2021-03-05 | $23.52 | $23.52 | $21.19 | $23.26 | $23.26 | 125,446 |
| 2021-03-04 | $24.32 | $24.51 | $22.32 | $23.20 | $23.20 | 142,012 |
| 2021-03-03 | $24.00 | $25.41 | $23.90 | $24.21 | $24.21 | 145,701 |
| 2021-03-02 | $23.71 | $24.29 | $23.27 | $23.93 | $23.93 | 61,298 |
| 2021-03-01 | $24.33 | $24.77 | $23.61 | $24.31 | $24.31 | 115,974 |
| 2021-02-26 | $23.17 | $24.24 | $23.17 | $23.63 | $23.63 | 136,712 |
| 2021-02-25 | $23.51 | $23.92 | $22.77 | $23.22 | $23.22 | 104,530 |
| 2021-02-24 | $23.26 | $23.90 | $23.00 | $23.79 | $23.79 | 87,312 |
| 2021-02-23 | $22.42 | $23.50 | $21.92 | $23.25 | $23.25 | 141,734 |
| 2021-02-22 | $21.96 | $23.02 | $21.65 | $22.56 | $22.56 | 115,941 |
| 2021-02-19 | $21.58 | $22.07 | $21.58 | $21.83 | $21.83 | 71,797 |
| 2021-02-18 | $21.43 | $22.00 | $21.00 | $21.40 | $21.40 | 72,434 |
| 2021-02-17 | $21.68 | $22.10 | $21.24 | $21.73 | $21.73 | 106,430 |
| 2021-02-16 | $21.09 | $22.20 | $21.00 | $21.90 | $21.90 | 138,601 |
| 2021-02-12 | $20.16 | $21.16 | $20.03 | $20.98 | $20.98 | 83,673 |
| 2021-02-11 | $20.49 | $20.76 | $19.64 | $20.34 | $20.34 | 86,144 |
| 2021-02-10 | $20.08 | $20.86 | $19.79 | $20.27 | $20.27 | 165,104 |
| 2021-02-09 | $19.82 | $20.34 | $19.48 | $19.87 | $19.87 | 83,497 |
| 2021-02-08 | $19.81 | $20.06 | $19.11 | $19.97 | $19.97 | 125,339 |
| 2021-02-05 | $19.99 | $20.53 | $19.54 | $19.69 | $19.69 | 108,806 |
| 2021-02-04 | $18.75 | $19.88 | $18.56 | $19.73 | $19.73 | 120,903 |
| 2021-02-03 | $18.57 | $19.06 | $18.53 | $18.77 | $18.77 | 78,821 |
| 2021-02-02 | $17.50 | $18.74 | $17.50 | $18.51 | $18.51 | 150,505 |
| 2021-02-01 | $17.29 | $17.65 | $17.10 | $17.33 | $17.33 | 83,345 |
| 2021-01-29 | $17.52 | $17.66 | $16.94 | $17.00 | $17.00 | 128,785 |
| 2021-01-28 | $17.34 | $18.10 | $16.94 | $17.71 | $17.71 | 112,611 |
| 2021-01-27 | $17.39 | $18.38 | $16.51 | $17.01 | $17.01 | 1,320,755 |
| 2021-01-26 | $18.99 | $19.03 | $17.93 | $18.02 | $18.02 | 124,673 |
| 2021-01-25 | $19.80 | $19.80 | $18.30 | $18.79 | $18.79 | 186,274 |
| 2021-01-22 | $19.92 | $20.08 | $19.67 | $19.95 | $19.95 | 137,586 |
| 2021-01-21 | $20.12 | $20.12 | $19.52 | $20.00 | $20.00 | 132,182 |
| 2021-01-20 | $19.89 | $20.43 | $19.89 | $19.99 | $19.99 | 67,957 |
| 2021-01-19 | $19.63 | $19.99 | $19.33 | $19.93 | $19.93 | 118,768 |
| 2021-01-15 | $20.11 | $20.17 | $19.39 | $19.45 | $19.45 | 105,872 |
| 2021-01-14 | $20.75 | $21.01 | $20.28 | $20.44 | $20.44 | 120,091 |
| 2021-01-13 | $20.70 | $20.70 | $20.40 | $20.50 | $20.50 | 123,202 |
| 2021-01-12 | $20.50 | $21.09 | $20.39 | $20.84 | $20.84 | 122,833 |
| 2021-01-11 | $20.00 | $20.58 | $19.64 | $20.51 | $20.51 | 82,263 |
| 2021-01-08 | $20.51 | $20.69 | $19.50 | $20.30 | $20.30 | 134,551 |
| 2021-01-07 | $21.16 | $21.34 | $20.49 | $20.51 | $20.51 | 83,383 |
| 2021-01-06 | $20.17 | $21.52 | $19.25 | $21.12 | $21.12 | 209,609 |
| 2021-01-05 | $19.17 | $20.41 | $19.17 | $20.02 | $20.02 | 113,921 |
| 2021-01-04 | $20.18 | $20.27 | $18.75 | $19.26 | $19.26 | 113,964 |
| 2020-12-31 | $19.42 | $20.04 | $19.07 | $19.89 | $19.89 | 171,907 |
| 2020-12-30 | $19.22 | $19.62 | $18.66 | $19.45 | $19.45 | 68,960 |
| 2020-12-29 | $19.64 | $19.68 | $19.07 | $19.15 | $19.15 | 66,040 |
| 2020-12-28 | $20.40 | $20.40 | $19.58 | $19.60 | $19.60 | 69,131 |
| 2020-12-24 | $20.00 | $20.40 | $19.96 | $20.16 | $20.16 | 36,326 |
| 2020-12-23 | $19.67 | $20.24 | $19.59 | $19.97 | $19.97 | 99,486 |
| 2020-12-22 | $19.50 | $19.78 | $18.88 | $19.40 | $19.40 | 102,266 |
| 2020-12-21 | $19.60 | $19.79 | $18.68 | $19.45 | $19.45 | 204,259 |
| 2020-12-18 | $20.05 | $20.60 | $19.65 | $20.25 | $20.25 | 336,309 |
| 2020-12-17 | $19.95 | $20.41 | $19.45 | $19.92 | $19.92 | 138,672 |
| 2020-12-16 | $19.20 | $19.92 | $19.00 | $19.80 | $19.80 | 185,597 |
| 2020-12-15 | $18.16 | $19.48 | $17.74 | $19.05 | $19.05 | 165,707 |
| 2020-12-14 | $18.55 | $18.55 | $17.82 | $17.91 | $17.91 | 113,229 |
| 2020-12-11 | $18.17 | $18.56 | $17.94 | $18.07 | $18.07 | 138,178 |
| 2020-12-10 | $18.50 | $18.68 | $17.86 | $18.45 | $18.45 | 115,726 |
| 2020-12-09 | $18.92 | $19.06 | $18.30 | $18.63 | $18.63 | 194,628 |
| 2020-12-08 | $17.63 | $18.43 | $17.46 | $18.36 | $18.36 | 136,434 |
| 2020-12-07 | $18.05 | $18.10 | $17.46 | $17.81 | $17.81 | 165,715 |
| 2020-12-04 | $17.54 | $18.44 | $17.54 | $18.11 | $18.11 | 129,341 |
| 2020-12-03 | $17.06 | $17.79 | $16.94 | $17.38 | $17.38 | 126,697 |
| 2020-12-02 | $17.09 | $17.32 | $16.72 | $17.07 | $17.07 | 195,787 |
| 2020-12-01 | $16.96 | $17.26 | $16.59 | $16.90 | $16.90 | 135,838 |
| 2020-11-30 | $16.75 | $17.08 | $16.40 | $16.65 | $16.65 | 120,525 |
| 2020-11-27 | $16.80 | $17.29 | $16.60 | $16.80 | $16.80 | 59,073 |
| 2020-11-25 | $16.56 | $17.00 | $16.07 | $16.69 | $16.69 | 138,206 |
| 2020-11-24 | $16.49 | $17.12 | $16.28 | $16.70 | $16.70 | 211,274 |
| 2020-11-23 | $16.36 | $16.37 | $15.84 | $16.31 | $16.31 | 250,509 |
| 2020-11-20 | $16.35 | $16.67 | $16.21 | $16.28 | $16.28 | 167,465 |
| 2020-11-19 | $16.15 | $16.79 | $16.09 | $16.50 | $16.50 | 118,724 |
| 2020-11-18 | $16.25 | $16.62 | $16.08 | $16.24 | $16.24 | 172,955 |
| 2020-11-17 | $15.71 | $16.42 | $15.37 | $16.15 | $16.15 | 147,768 |
| 2020-11-16 | $15.94 | $16.28 | $15.26 | $15.94 | $15.94 | 327,902 |
| 2020-11-13 | $14.98 | $15.97 | $14.89 | $15.52 | $15.52 | 318,411 |
| 2020-11-12 | $15.58 | $15.58 | $14.62 | $14.82 | $14.82 | 236,093 |
| 2020-11-11 | $16.13 | $16.13 | $15.47 | $15.82 | $15.82 | 178,694 |
| 2020-11-10 | $16.21 | $16.44 | $15.52 | $15.89 | $15.89 | 268,570 |
| 2020-11-09 | $18.39 | $19.81 | $16.16 | $16.18 | $16.18 | 381,956 |
| 2020-11-06 | $16.01 | $17.48 | $15.87 | $16.17 | $16.17 | 364,667 |
| 2020-11-05 | $16.11 | $17.38 | $15.73 | $16.00 | $16.00 | 463,691 |
| 2020-11-04 | $14.21 | $15.76 | $13.58 | $15.65 | $15.65 | 300,784 |
| 2020-11-03 | $13.77 | $14.68 | $13.64 | $14.40 | $14.40 | 438,721 |
| 2020-11-02 | $13.25 | $13.86 | $13.20 | $13.47 | $13.47 | 451,903 |
| 2020-10-30 | $12.93 | $13.28 | $12.70 | $12.86 | $12.86 | 191,555 |
| 2020-10-29 | $12.75 | $13.45 | $12.68 | $13.02 | $13.02 | 159,519 |
| 2020-10-28 | $12.70 | $13.08 | $12.30 | $12.81 | $12.81 | 206,807 |
| 2020-10-27 | $13.35 | $13.39 | $12.69 | $13.00 | $13.00 | 278,558 |
| 2020-10-26 | $13.01 | $13.47 | $12.78 | $13.36 | $13.36 | 445,665 |
| 2020-10-23 | $13.34 | $13.34 | $13.10 | $13.28 | $13.28 | 118,125 |
| 2020-10-22 | $13.10 | $13.40 | $12.95 | $13.15 | $13.15 | 149,562 |
| 2020-10-21 | $13.11 | $13.37 | $12.92 | $13.01 | $13.01 | 146,892 |
| 2020-10-20 | $13.10 | $13.63 | $13.00 | $13.15 | $13.15 | 270,781 |
| 2020-10-19 | $13.47 | $13.72 | $12.85 | $13.01 | $13.01 | 210,913 |
| 2020-10-16 | $13.62 | $13.85 | $13.49 | $13.61 | $13.61 | 83,394 |
| 2020-10-15 | $13.40 | $13.85 | $13.02 | $13.65 | $13.65 | 131,156 |
| 2020-10-14 | $13.72 | $13.95 | $13.46 | $13.57 | $13.57 | 83,008 |
| 2020-10-13 | $12.98 | $13.93 | $12.25 | $13.71 | $13.71 | 215,879 |
| 2020-10-12 | $13.65 | $13.67 | $13.09 | $13.16 | $13.16 | 186,475 |
| 2020-10-09 | $13.76 | $14.25 | $13.59 | $13.62 | $13.62 | 120,932 |
| 2020-10-08 | $14.03 | $14.39 | $13.62 | $13.85 | $13.85 | 122,416 |
| 2020-10-07 | $13.99 | $14.38 | $13.79 | $13.86 | $13.86 | 195,600 |
| 2020-10-06 | $14.19 | $14.51 | $13.74 | $13.78 | $13.78 | 151,750 |
| 2020-10-05 | $14.37 | $14.55 | $13.85 | $14.14 | $14.14 | 104,160 |
| 2020-10-02 | $13.33 | $14.33 | $13.33 | $14.17 | $14.17 | 111,434 |
| 2020-10-01 | $13.95 | $14.21 | $13.73 | $14.04 | $14.04 | 148,613 |
| 2020-09-30 | $13.69 | $14.53 | $13.50 | $13.83 | $13.83 | 316,113 |
| 2020-09-29 | $14.19 | $14.45 | $13.34 | $13.59 | $13.59 | 267,320 |
| 2020-09-28 | $14.34 | $14.82 | $14.16 | $14.22 | $14.22 | 187,676 |
| 2020-09-25 | $13.17 | $14.19 | $13.17 | $14.01 | $14.01 | 458,055 |
| 2020-09-24 | $13.12 | $13.58 | $12.70 | $13.18 | $13.18 | 346,888 |
| 2020-09-23 | $13.81 | $14.30 | $13.19 | $13.23 | $13.23 | 286,930 |
| 2020-09-22 | $13.17 | $13.86 | $13.11 | $13.82 | $13.82 | 223,157 |
| 2020-09-21 | $13.13 | $13.22 | $12.50 | $12.99 | $12.99 | 249,453 |
| 2020-09-18 | $13.20 | $13.36 | $12.62 | $13.14 | $13.14 | 305,734 |
| 2020-09-17 | $13.11 | $13.72 | $12.93 | $13.02 | $13.02 | 145,985 |
| 2020-09-16 | $14.07 | $14.11 | $13.40 | $13.46 | $13.46 | 152,195 |
| 2020-09-15 | $13.27 | $14.14 | $12.85 | $13.99 | $13.99 | 414,433 |
| 2020-09-14 | $12.68 | $13.28 | $12.58 | $13.24 | $13.24 | 196,295 |
| 2020-09-11 | $12.78 | $12.86 | $12.04 | $12.47 | $12.47 | 264,437 |
| 2020-09-10 | $12.94 | $13.51 | $12.72 | $12.73 | $12.73 | 188,868 |
| 2020-09-09 | $13.02 | $13.02 | $12.51 | $12.88 | $12.88 | 125,913 |
| 2020-09-08 | $12.81 | $13.41 | $12.53 | $12.78 | $12.78 | 151,597 |
| 2020-09-04 | $13.41 | $13.74 | $12.36 | $13.23 | $13.23 | 299,009 |
| 2020-09-03 | $13.79 | $13.83 | $12.53 | $13.10 | $13.10 | 279,176 |
| 2020-09-02 | $13.95 | $14.08 | $13.36 | $13.83 | $13.83 | 243,666 |
| 2020-09-01 | $12.95 | $13.90 | $12.72 | $13.86 | $13.86 | 320,557 |
| 2020-08-31 | $13.22 | $13.35 | $12.81 | $12.84 | $12.84 | 283,186 |
| 2020-08-28 | $12.90 | $13.41 | $12.71 | $13.23 | $13.23 | 222,910 |
| 2020-08-27 | $12.56 | $12.91 | $12.43 | $12.70 | $12.70 | 197,235 |
| 2020-08-26 | $12.29 | $12.61 | $12.01 | $12.51 | $12.51 | 191,809 |
| 2020-08-25 | $12.40 | $12.61 | $12.07 | $12.30 | $12.30 | 227,007 |
| 2020-08-24 | $12.16 | $12.35 | $11.70 | $12.26 | $12.26 | 205,778 |
| 2020-08-21 | $12.49 | $12.78 | $11.98 | $12.04 | $12.04 | 218,572 |
| 2020-08-20 | $11.95 | $12.72 | $11.70 | $12.60 | $12.60 | 184,507 |
| 2020-08-19 | $12.11 | $12.27 | $11.85 | $12.21 | $12.21 | 196,195 |
| 2020-08-18 | $12.10 | $12.24 | $11.76 | $12.01 | $12.01 | 222,058 |
| 2020-08-17 | $12.18 | $12.57 | $11.67 | $12.11 | $12.11 | 306,256 |
| 2020-08-14 | $11.63 | $12.10 | $11.32 | $12.06 | $12.06 | 209,544 |
| 2020-08-13 | $11.78 | $12.05 | $11.68 | $11.78 | $11.78 | 162,914 |
| 2020-08-12 | $11.59 | $11.85 | $11.34 | $11.82 | $11.82 | 272,685 |
| 2020-08-11 | $11.63 | $12.06 | $11.10 | $11.20 | $11.20 | 265,630 |
| 2020-08-10 | $10.95 | $11.41 | $10.90 | $11.25 | $11.25 | 343,990 |
| 2020-08-07 | $9.98 | $11.56 | $9.98 | $10.72 | $10.72 | 531,659 |
| 2020-08-06 | $9.57 | $10.67 | $9.44 | $10.49 | $10.49 | 485,503 |
| 2020-08-05 | $9.25 | $9.64 | $9.03 | $9.61 | $9.61 | 329,299 |
| 2020-08-04 | $8.76 | $9.14 | $8.76 | $9.07 | $9.07 | 165,640 |
| 2020-08-03 | $8.56 | $9.00 | $8.11 | $8.75 | $8.75 | 720,072 |
| 2020-07-31 | $8.90 | $9.19 | $8.32 | $8.55 | $8.55 | 296,951 |
| 2020-07-30 | $8.86 | $9.20 | $8.63 | $9.04 | $9.04 | 310,056 |
| 2020-07-29 | $8.70 | $9.47 | $8.70 | $9.05 | $9.05 | 320,229 |
| 2020-07-28 | $8.21 | $8.86 | $8.09 | $8.60 | $8.60 | 235,630 |
| 2020-07-27 | $8.75 | $9.01 | $8.02 | $8.37 | $8.37 | 346,034 |
| 2020-07-24 | $8.86 | $8.92 | $8.57 | $8.78 | $8.78 | 116,119 |
| 2020-07-23 | $8.98 | $9.03 | $8.60 | $8.87 | $8.87 | 214,008 |
| 2020-07-22 | $9.17 | $9.36 | $8.96 | $9.09 | $9.09 | 241,813 |
| 2020-07-21 | $8.96 | $9.72 | $8.90 | $9.33 | $9.33 | 519,470 |
| 2020-07-20 | $9.07 | $9.23 | $8.60 | $8.75 | $8.75 | 264,523 |
| 2020-07-17 | $9.20 | $9.39 | $9.00 | $9.18 | $9.18 | 419,000 |
| 2020-07-16 | $9.23 | $9.28 | $8.99 | $9.24 | $9.24 | 217,900 |
| 2020-07-15 | $8.86 | $9.48 | $8.71 | $9.40 | $9.40 | 412,000 |
| 2020-07-14 | $8.41 | $8.71 | $8.21 | $8.37 | $8.37 | 466,200 |
| 2020-07-13 | $8.61 | $9.01 | $8.30 | $8.45 | $8.45 | 454,800 |
| 2020-07-10 | $7.77 | $8.44 | $7.77 | $8.42 | $8.42 | 441,400 |
| 2020-07-09 | $8.31 | $8.37 | $7.85 | $8.12 | $8.12 | 422,300 |
| 2020-07-08 | $8.19 | $8.49 | $7.92 | $8.33 | $8.33 | 312,700 |
| 2020-07-07 | $8.74 | $8.74 | $8.21 | $8.22 | $8.22 | 433,400 |
| 2020-07-06 | $9.35 | $9.40 | $8.31 | $8.91 | $8.91 | 489,300 |
| 2020-07-02 | $9.55 | $9.82 | $9.06 | $9.13 | $9.13 | 388,600 |
| 2020-07-01 | $8.94 | $9.73 | $8.94 | $9.23 | $9.23 | 448,700 |
| 2020-06-30 | $8.79 | $9.07 | $8.49 | $8.92 | $8.92 | 395,100 |
| 2020-06-29 | $8.25 | $9.11 | $8.08 | $8.85 | $8.85 | 409,800 |
| 2020-06-26 | $8.70 | $8.85 | $7.77 | $8.14 | $8.14 | 726,023 |
| 2020-06-25 | $9.09 | $9.38 | $8.34 | $8.66 | $8.66 | 488,506 |
| 2020-06-24 | $10.25 | $10.49 | $9.25 | $9.45 | $9.45 | 519,951 |
| 2020-06-23 | $10.47 | $10.64 | $9.96 | $10.60 | $10.60 | 371,485 |
| 2020-06-22 | $9.73 | $10.40 | $9.45 | $10.26 | $10.26 | 793,944 |
| 2020-06-19 | $10.67 | $10.76 | $9.78 | $9.82 | $9.82 | 591,113 |
| 2020-06-18 | $10.55 | $10.96 | $10.15 | $10.25 | $10.25 | 242,087 |
| 2020-06-17 | $11.19 | $11.20 | $10.58 | $10.75 | $10.75 | 356,828 |
| 2020-06-16 | $12.00 | $12.07 | $11.10 | $11.19 | $11.19 | 376,188 |
| 2020-06-15 | $10.09 | $11.46 | $9.75 | $11.25 | $11.25 | 559,393 |
| 2020-06-12 | $11.85 | $12.10 | $10.90 | $11.08 | $11.08 | 482,994 |
| 2020-06-11 | $11.06 | $12.12 | $10.27 | $10.51 | $10.51 | 822,985 |
| 2020-06-10 | $13.55 | $13.58 | $12.13 | $12.86 | $12.86 | 445,706 |
| 2020-06-09 | $14.06 | $14.29 | $13.42 | $13.61 | $13.61 | 353,808 |
| 2020-06-08 | $14.50 | $15.12 | $14.24 | $14.79 | $14.79 | 493,481 |
| 2020-06-05 | $14.00 | $14.73 | $13.62 | $13.88 | $13.88 | 758,143 |
| 2020-06-04 | $13.49 | $13.93 | $13.19 | $13.38 | $13.38 | 460,383 |
| 2020-06-03 | $12.63 | $13.67 | $12.27 | $13.51 | $13.51 | 649,374 |
| 2020-06-02 | $13.14 | $13.41 | $12.32 | $12.55 | $12.55 | 335,259 |
| 2020-06-01 | $12.19 | $13.00 | $12.12 | $12.82 | $12.82 | 412,604 |
| 2020-05-29 | $11.82 | $12.40 | $11.60 | $12.20 | $12.20 | 665,366 |
| 2020-05-28 | $12.36 | $12.80 | $11.70 | $12.09 | $12.09 | 522,766 |
| 2020-05-27 | $11.99 | $12.25 | $11.03 | $12.10 | $12.10 | 526,399 |
| 2020-05-26 | $12.11 | $12.48 | $11.33 | $11.45 | $11.45 | 625,219 |
| 2020-05-22 | $10.83 | $11.70 | $10.39 | $11.40 | $11.40 | 501,377 |
| 2020-05-21 | $11.00 | $11.50 | $10.65 | $10.83 | $10.83 | 814,479 |
| 2020-05-20 | $9.39 | $10.88 | $9.39 | $10.79 | $10.79 | 702,210 |
| 2020-05-19 | $9.07 | $9.74 | $8.65 | $9.08 | $9.08 | 288,358 |
| 2020-05-18 | $8.96 | $9.11 | $8.60 | $9.07 | $9.07 | 457,806 |
| 2020-05-15 | $7.58 | $8.64 | $7.49 | $8.23 | $8.23 | 455,592 |
| 2020-05-14 | $7.59 | $7.97 | $7.11 | $7.62 | $7.62 | 406,221 |
| 2020-05-13 | $7.98 | $8.06 | $7.15 | $7.47 | $7.47 | 366,051 |
| 2020-05-12 | $8.38 | $8.68 | $7.99 | $8.00 | $8.00 | 400,505 |
| 2020-05-11 | $8.61 | $8.76 | $8.04 | $8.29 | $8.29 | 421,442 |
| 2020-05-08 | $8.00 | $9.20 | $7.76 | $8.79 | $8.79 | 624,156 |
| 2020-05-07 | $7.57 | $8.12 | $7.40 | $7.86 | $7.86 | 551,014 |
| 2020-05-06 | $7.95 | $7.97 | $7.30 | $7.34 | $7.34 | 236,255 |
| 2020-05-05 | $8.09 | $8.24 | $7.50 | $7.92 | $7.92 | 416,330 |
| 2020-05-04 | $8.31 | $8.99 | $7.42 | $7.71 | $7.71 | 736,229 |
| 2020-05-01 | $9.35 | $9.68 | $8.40 | $8.83 | $8.83 | 437,815 |
| 2020-04-30 | $9.51 | $9.80 | $8.72 | $9.44 | $9.44 | 368,846 |
| 2020-04-29 | $9.53 | $10.00 | $9.32 | $9.74 | $9.74 | 530,139 |
| 2020-04-28 | $9.28 | $9.84 | $8.50 | $8.87 | $8.87 | 325,697 |
| 2020-04-27 | $8.01 | $8.96 | $7.93 | $8.66 | $8.66 | 422,863 |
| 2020-04-24 | $7.68 | $8.02 | $7.38 | $7.89 | $7.89 | 186,640 |
| 2020-04-23 | $7.45 | $7.97 | $7.28 | $7.48 | $7.48 | 193,108 |
| 2020-04-22 | $7.82 | $7.87 | $7.11 | $7.28 | $7.28 | 200,305 |
| 2020-04-21 | $7.39 | $7.67 | $7.25 | $7.55 | $7.55 | 178,311 |
| 2020-04-20 | $7.07 | $8.69 | $6.88 | $7.51 | $7.51 | 559,975 |
| 2020-04-17 | $7.22 | $7.45 | $6.86 | $7.35 | $7.35 | 329,790 |
| 2020-04-16 | $6.97 | $7.16 | $6.60 | $6.72 | $6.72 | 206,752 |
| 2020-04-15 | $7.00 | $7.25 | $6.53 | $6.96 | $6.96 | 198,304 |
| 2020-04-14 | $7.10 | $7.50 | $6.90 | $7.39 | $7.39 | 240,929 |
| 2020-04-13 | $7.29 | $7.34 | $6.28 | $6.66 | $6.66 | 271,177 |
| 2020-04-09 | $6.76 | $7.63 | $6.55 | $7.05 | $7.05 | 488,175 |
| 2020-04-08 | $6.29 | $6.80 | $6.02 | $6.30 | $6.30 | 474,905 |
| 2020-04-07 | $7.05 | $7.37 | $5.89 | $6.02 | $6.02 | 683,585 |
| 2020-04-06 | $5.67 | $6.45 | $5.53 | $6.24 | $6.24 | 460,894 |
| 2020-04-03 | $5.51 | $5.58 | $5.00 | $5.26 | $5.26 | 235,642 |
| 2020-04-02 | $6.02 | $6.44 | $5.35 | $5.41 | $5.41 | 370,356 |
| 2020-04-01 | $6.25 | $6.48 | $5.57 | $6.00 | $6.00 | 523,314 |
| 2020-03-31 | $6.11 | $7.11 | $6.11 | $6.61 | $6.61 | 426,782 |
| 2020-03-30 | $6.29 | $6.94 | $5.97 | $6.08 | $6.08 | 396,104 |
| 2020-03-27 | $7.56 | $7.56 | $5.91 | $6.64 | $6.64 | 773,503 |
| 2020-03-26 | $7.91 | $8.69 | $7.19 | $8.09 | $8.09 | 602,706 |
| 2020-03-25 | $7.48 | $9.29 | $6.50 | $7.74 | $7.74 | 1,182,880 |
| 2020-03-24 | $4.79 | $6.95 | $4.79 | $6.48 | $6.48 | 839,747 |
| 2020-03-23 | $4.21 | $4.32 | $3.55 | $4.27 | $4.27 | 520,233 |
| 2020-03-20 | $4.61 | $5.32 | $3.75 | $3.78 | $3.78 | 1,506,482 |
| 2020-03-19 | $4.57 | $5.18 | $4.01 | $4.39 | $4.39 | 567,037 |
| 2020-03-18 | $5.67 | $5.67 | $3.75 | $4.34 | $4.34 | 374,731 |
| 2020-03-17 | $5.60 | $6.02 | $4.51 | $5.75 | $5.75 | 607,926 |
| 2020-03-16 | $5.00 | $7.77 | $5.00 | $5.25 | $5.25 | 381,271 |
| 2020-03-13 | $9.80 | $10.00 | $6.74 | $8.86 | $8.86 | 444,433 |
| 2020-03-12 | $9.04 | $9.04 | $7.71 | $7.89 | $7.89 | 234,801 |
| 2020-03-11 | $11.05 | $11.05 | $9.73 | $9.81 | $9.81 | 157,167 |
| 2020-03-10 | $10.78 | $11.38 | $10.17 | $11.37 | $11.37 | 207,263 |
| 2020-03-09 | $11.30 | $11.86 | $10.30 | $10.48 | $10.48 | 150,657 |
| 2020-03-06 | $11.57 | $12.71 | $11.16 | $12.27 | $12.27 | 158,210 |
| 2020-03-05 | $13.98 | $13.98 | $12.16 | $12.30 | $12.30 | 170,888 |
| 2020-03-04 | $14.61 | $14.61 | $13.58 | $14.33 | $14.33 | 97,351 |
| 2020-03-03 | $15.15 | $15.36 | $14.30 | $14.39 | $14.39 | 89,940 |
| 2020-03-02 | $15.79 | $16.19 | $14.51 | $15.26 | $15.26 | 181,588 |
| 2020-02-28 | $16.01 | $16.79 | $15.76 | $16.28 | $16.28 | 108,064 |
| 2020-02-27 | $16.80 | $17.51 | $16.10 | $16.74 | $16.74 | 113,047 |
| 2020-02-26 | $18.34 | $19.02 | $16.91 | $17.25 | $17.25 | 66,092 |
| 2020-02-25 | $19.39 | $19.86 | $18.28 | $18.31 | $18.31 | 89,071 |
| 2020-02-24 | $19.75 | $20.33 | $19.35 | $19.41 | $19.41 | 48,266 |
| 2020-02-21 | $20.95 | $20.99 | $20.37 | $20.55 | $20.55 | 60,702 |
| 2020-02-20 | $21.16 | $21.49 | $20.93 | $21.00 | $21.00 | 79,168 |
| 2020-02-19 | $21.25 | $21.67 | $21.05 | $21.34 | $21.34 | 81,572 |
| 2020-02-18 | $20.84 | $21.26 | $20.84 | $21.16 | $21.16 | 224,028 |
| 2020-02-14 | $20.74 | $20.96 | $20.55 | $20.89 | $20.89 | 93,075 |
| 2020-02-13 | $20.80 | $20.83 | $20.12 | $20.75 | $20.75 | 117,486 |
| 2020-02-12 | $20.80 | $21.17 | $20.70 | $20.99 | $20.99 | 112,601 |
| 2020-02-11 | $20.38 | $20.92 | $20.31 | $20.62 | $20.62 | 49,717 |
| 2020-02-10 | $19.63 | $20.29 | $19.63 | $20.20 | $20.20 | 65,622 |
| 2020-02-07 | $19.48 | $19.81 | $19.18 | $19.58 | $19.58 | 54,135 |
| 2020-02-06 | $19.61 | $19.80 | $19.32 | $19.60 | $19.60 | 50,383 |
| 2020-02-05 | $19.12 | $19.70 | $18.96 | $19.57 | $19.57 | 96,113 |
| 2020-02-04 | $18.37 | $19.14 | $18.37 | $18.82 | $18.82 | 100,279 |
| 2020-02-03 | $17.49 | $18.24 | $17.31 | $18.06 | $18.06 | 146,924 |
| 2020-01-31 | $18.06 | $18.16 | $17.11 | $17.16 | $17.16 | 80,749 |
| 2020-01-30 | $17.94 | $18.40 | $17.82 | $17.95 | $17.95 | 83,131 |
| 2020-01-29 | $18.05 | $18.51 | $18.01 | $18.15 | $18.15 | 77,306 |
| 2020-01-28 | $18.15 | $18.34 | $18.02 | $18.19 | $18.19 | 63,730 |
| 2020-01-27 | $18.11 | $18.44 | $17.40 | $18.10 | $18.10 | 69,097 |
| 2020-01-24 | $18.82 | $19.11 | $18.41 | $18.46 | $18.46 | 65,302 |
| 2020-01-23 | $18.06 | $18.90 | $17.81 | $18.75 | $18.75 | 84,061 |
| 2020-01-22 | $18.48 | $18.63 | $18.23 | $18.24 | $18.24 | 49,204 |
| 2020-01-21 | $18.69 | $19.00 | $18.35 | $18.44 | $18.44 | 60,166 |
| 2020-01-17 | $19.19 | $19.56 | $18.79 | $18.92 | $18.92 | 62,939 |
| 2020-01-16 | $18.35 | $19.05 | $18.35 | $19.04 | $19.04 | 94,820 |
| 2020-01-15 | $18.41 | $18.80 | $18.41 | $18.77 | $18.77 | 68,879 |
| 2020-01-14 | $18.36 | $18.77 | $18.16 | $18.40 | $18.40 | 44,967 |
| 2020-01-13 | $18.39 | $18.59 | $18.15 | $18.48 | $18.48 | 70,095 |
| 2020-01-10 | $18.59 | $18.85 | $18.12 | $18.42 | $18.42 | 76,566 |
| 2020-01-09 | $19.00 | $19.01 | $18.56 | $18.61 | $18.61 | 39,735 |
| 2020-01-08 | $18.93 | $19.14 | $18.87 | $18.89 | $18.89 | 95,061 |
| 2020-01-07 | $19.20 | $19.27 | $18.89 | $18.95 | $18.95 | 62,132 |
| 2020-01-06 | $18.80 | $19.22 | $18.51 | $19.18 | $19.18 | 100,344 |
| 2020-01-03 | $18.71 | $18.93 | $18.57 | $18.68 | $18.68 | 70,181 |
| 2020-01-02 | $19.45 | $19.45 | $18.86 | $18.99 | $18.99 | 60,593 |
| 2019-12-31 | $18.99 | $19.40 | $18.98 | $19.22 | $19.22 | 54,680 |
| 2019-12-30 | $19.18 | $19.33 | $18.90 | $19.12 | $19.12 | 51,208 |
| 2019-12-27 | $19.42 | $19.54 | $19.11 | $19.18 | $19.18 | 44,025 |
| 2019-12-26 | $19.36 | $19.59 | $19.26 | $19.33 | $19.33 | 46,014 |
| 2019-12-24 | $19.37 | $19.40 | $19.18 | $19.36 | $19.36 | 22,725 |
| 2019-12-23 | $19.16 | $19.43 | $19.13 | $19.40 | $19.40 | 48,481 |
| 2019-12-20 | $19.29 | $19.50 | $19.00 | $19.06 | $19.06 | 133,635 |
| 2019-12-19 | $19.16 | $19.43 | $19.14 | $19.25 | $19.25 | 104,925 |
| 2019-12-18 | $18.86 | $19.29 | $18.60 | $19.15 | $19.15 | 81,190 |
| 2019-12-17 | $18.68 | $18.78 | $18.48 | $18.77 | $18.77 | 68,330 |
| 2019-12-16 | $18.67 | $19.37 | $18.33 | $18.66 | $18.66 | 77,207 |
| 2019-12-13 | $18.65 | $18.85 | $18.45 | $18.65 | $18.65 | 56,874 |
| 2019-12-12 | $18.45 | $18.64 | $18.20 | $18.61 | $18.61 | 103,316 |
| 2019-12-11 | $18.41 | $18.61 | $18.24 | $18.43 | $18.43 | 87,832 |
| 2019-12-10 | $18.38 | $18.69 | $18.22 | $18.34 | $18.34 | 133,905 |
| 2019-12-09 | $18.12 | $18.47 | $18.12 | $18.41 | $18.41 | 67,433 |
| 2019-12-06 | $18.01 | $18.26 | $17.98 | $18.17 | $18.17 | 149,998 |
| 2019-12-05 | $18.12 | $18.20 | $17.79 | $17.86 | $17.86 | 78,360 |
| 2019-12-04 | $17.97 | $18.12 | $17.81 | $18.08 | $18.08 | 75,086 |
| 2019-12-03 | $17.62 | $17.87 | $17.48 | $17.82 | $17.82 | 115,726 |
| 2019-12-02 | $18.17 | $18.18 | $17.76 | $17.82 | $17.82 | 72,163 |
| 2019-11-29 | $18.05 | $18.22 | $18.05 | $18.12 | $18.12 | 28,121 |
| 2019-11-27 | $18.03 | $18.37 | $18.02 | $18.18 | $18.18 | 63,164 |
| 2019-11-26 | $18.29 | $18.46 | $17.92 | $17.96 | $17.96 | 128,620 |
| 2019-11-25 | $18.10 | $18.56 | $18.10 | $18.27 | $18.27 | 102,333 |
| 2019-11-22 | $18.07 | $18.23 | $17.82 | $18.05 | $18.05 | 117,784 |
| 2019-11-21 | $18.00 | $18.16 | $17.77 | $18.03 | $18.03 | 91,516 |
| 2019-11-20 | $17.76 | $18.18 | $17.59 | $17.95 | $17.95 | 149,425 |
| 2019-11-19 | $18.00 | $18.10 | $17.46 | $17.90 | $17.90 | 107,959 |
| 2019-11-18 | $18.10 | $18.19 | $17.89 | $17.94 | $17.94 | 143,282 |
| 2019-11-15 | $18.36 | $18.50 | $17.86 | $18.15 | $18.15 | 139,311 |
| 2019-11-14 | $17.22 | $18.27 | $17.22 | $18.10 | $18.10 | 270,607 |
| 2019-11-13 | $16.47 | $17.02 | $16.41 | $16.97 | $16.97 | 215,866 |
| 2019-11-12 | $16.65 | $16.87 | $16.50 | $16.66 | $16.66 | 103,350 |
| 2019-11-11 | $16.07 | $16.71 | $15.92 | $16.61 | $16.61 | 167,017 |
| 2019-11-08 | $15.66 | $16.47 | $15.51 | $16.06 | $16.06 | 313,437 |
| 2019-11-07 | $15.45 | $15.61 | $15.22 | $15.56 | $15.56 | 95,123 |
| 2019-11-06 | $15.75 | $15.78 | $15.21 | $15.33 | $15.33 | 83,037 |
| 2019-11-05 | $15.56 | $15.95 | $15.54 | $15.78 | $15.78 | 108,895 |
| 2019-11-04 | $15.14 | $15.63 | $15.13 | $15.57 | $15.57 | 76,779 |
| 2019-11-01 | $14.47 | $15.13 | $14.47 | $15.09 | $15.09 | 193,580 |
| 2019-10-31 | $14.49 | $14.61 | $14.14 | $14.48 | $14.48 | 178,241 |
| 2019-10-30 | $14.19 | $14.81 | $14.19 | $14.42 | $14.42 | 224,727 |
| 2019-10-29 | $14.63 | $14.65 | $14.14 | $14.19 | $14.19 | 364,718 |
| 2019-10-28 | $14.65 | $14.85 | $14.56 | $14.69 | $14.69 | 124,567 |
| 2019-10-25 | $14.10 | $14.75 | $14.08 | $14.67 | $14.67 | 168,517 |
| 2019-10-24 | $14.00 | $14.45 | $13.93 | $14.25 | $14.25 | 177,840 |
| 2019-10-23 | $13.56 | $14.22 | $13.29 | $13.99 | $13.99 | 292,743 |
| 2019-10-22 | $13.68 | $13.68 | $12.99 | $13.06 | $13.06 | 211,096 |
| 2019-10-21 | $13.88 | $14.00 | $13.63 | $13.65 | $13.65 | 112,187 |
| 2019-10-18 | $13.74 | $13.84 | $13.58 | $13.68 | $13.68 | 121,285 |
| 2019-10-17 | $13.89 | $14.00 | $13.71 | $13.83 | $13.83 | 117,183 |
| 2019-10-16 | $13.47 | $13.80 | $13.47 | $13.71 | $13.71 | 117,352 |
| 2019-10-15 | $13.12 | $13.58 | $13.12 | $13.50 | $13.50 | 147,147 |
| 2019-10-14 | $13.12 | $13.26 | $12.87 | $13.19 | $13.19 | 89,374 |
| 2019-10-11 | $12.99 | $13.33 | $12.93 | $13.07 | $13.07 | 125,784 |
| 2019-10-10 | $12.91 | $13.05 | $12.74 | $12.83 | $12.83 | 68,132 |
| 2019-10-09 | $12.99 | $13.10 | $12.60 | $12.87 | $12.87 | 95,332 |
| 2019-10-08 | $12.82 | $13.02 | $12.73 | $12.88 | $12.88 | 91,642 |
| 2019-10-07 | $12.98 | $13.13 | $12.63 | $13.01 | $13.01 | 127,820 |
| 2019-10-04 | $12.99 | $13.13 | $12.85 | $12.92 | $12.92 | 70,743 |
| 2019-10-03 | $13.08 | $13.30 | $12.83 | $12.98 | $12.98 | 66,820 |
| 2019-10-02 | $13.05 | $13.44 | $13.02 | $13.11 | $13.11 | 86,021 |
| 2019-10-01 | $13.38 | $13.74 | $13.17 | $13.20 | $13.20 | 115,649 |
| 2019-09-30 | $13.05 | $13.39 | $13.04 | $13.29 | $13.29 | 54,635 |
| 2019-09-27 | $13.29 | $13.41 | $13.04 | $13.12 | $13.12 | 47,506 |
| 2019-09-26 | $13.52 | $13.57 | $13.14 | $13.26 | $13.26 | 69,000 |
| 2019-09-25 | $13.51 | $13.79 | $13.45 | $13.59 | $13.59 | 76,065 |
| 2019-09-24 | $14.00 | $14.00 | $13.23 | $13.50 | $13.50 | 111,470 |
| 2019-09-23 | $13.27 | $14.10 | $13.27 | $13.97 | $13.97 | 81,499 |
| 2019-09-20 | $13.94 | $14.09 | $13.23 | $13.44 | $13.44 | 171,505 |
| 2019-09-19 | $14.00 | $14.29 | $13.95 | $13.95 | $13.95 | 65,821 |
| 2019-09-18 | $14.30 | $14.41 | $13.73 | $13.99 | $13.99 | 94,727 |
| 2019-09-17 | $14.43 | $14.43 | $14.17 | $14.29 | $14.29 | 69,352 |
| 2019-09-16 | $14.70 | $14.74 | $14.28 | $14.52 | $14.52 | 87,909 |
| 2019-09-13 | $14.65 | $14.90 | $14.56 | $14.74 | $14.74 | 114,984 |
| 2019-09-12 | $14.36 | $14.73 | $14.22 | $14.57 | $14.57 | 90,749 |
| 2019-09-11 | $14.11 | $14.53 | $13.73 | $14.42 | $14.42 | 131,446 |
| 2019-09-10 | $13.84 | $14.38 | $13.60 | $13.97 | $13.97 | 224,582 |
| 2019-09-09 | $13.32 | $14.03 | $13.20 | $14.00 | $14.00 | 219,525 |
| 2019-09-06 | $13.73 | $13.99 | $13.37 | $13.49 | $13.49 | 105,708 |
| 2019-09-05 | $13.95 | $14.14 | $13.67 | $13.74 | $13.74 | 128,908 |
| 2019-09-04 | $13.48 | $13.83 | $13.47 | $13.67 | $13.67 | 78,297 |
| 2019-09-03 | $14.07 | $14.07 | $12.91 | $13.31 | $13.31 | 164,133 |
| 2019-08-30 | $14.40 | $14.60 | $14.10 | $14.18 | $14.18 | 113,211 |
| 2019-08-29 | $13.88 | $14.33 | $13.85 | $14.31 | $14.31 | 107,466 |
| 2019-08-28 | $13.29 | $13.81 | $12.97 | $13.64 | $13.64 | 89,322 |
| 2019-08-27 | $13.79 | $13.79 | $13.07 | $13.28 | $13.28 | 85,763 |
| 2019-08-26 | $13.74 | $13.74 | $13.43 | $13.66 | $13.66 | 36,626 |
| 2019-08-23 | $14.12 | $14.25 | $13.43 | $13.52 | $13.52 | 88,404 |
| 2019-08-22 | $14.24 | $14.55 | $14.15 | $14.28 | $14.28 | 44,173 |
| 2019-08-21 | $13.96 | $14.39 | $13.78 | $14.21 | $14.21 | 99,545 |
| 2019-08-20 | $13.49 | $13.84 | $13.32 | $13.73 | $13.73 | 54,725 |
| 2019-08-19 | $13.30 | $13.80 | $13.29 | $13.61 | $13.61 | 75,624 |
| 2019-08-16 | $12.66 | $13.16 | $12.45 | $13.12 | $13.12 | 75,320 |
| 2019-08-15 | $12.67 | $12.81 | $12.32 | $12.56 | $12.56 | 104,549 |
| 2019-08-14 | $13.00 | $13.20 | $12.53 | $12.67 | $12.67 | 172,215 |
| 2019-08-13 | $13.30 | $13.45 | $13.00 | $13.26 | $13.26 | 117,159 |
| 2019-08-12 | $13.81 | $13.93 | $13.22 | $13.26 | $13.26 | 78,513 |
| 2019-08-09 | $13.71 | $14.18 | $13.44 | $13.95 | $13.95 | 370,854 |
| 2019-08-08 | $13.10 | $13.86 | $13.10 | $13.65 | $13.65 | 191,300 |
| 2019-08-07 | $13.52 | $13.52 | $12.71 | $13.09 | $13.09 | 180,135 |
| 2019-08-06 | $13.61 | $13.65 | $13.06 | $13.29 | $13.29 | 72,119 |
| 2019-08-05 | $13.37 | $13.45 | $13.01 | $13.37 | $13.37 | 100,814 |
| 2019-08-02 | $13.79 | $13.79 | $13.45 | $13.73 | $13.73 | 75,176 |
| 2019-08-01 | $14.14 | $14.33 | $13.85 | $13.90 | $13.90 | 149,724 |
| 2019-07-31 | $14.47 | $14.51 | $13.97 | $14.02 | $14.02 | 114,162 |
| 2019-07-30 | $14.38 | $14.60 | $14.08 | $14.49 | $14.49 | 89,905 |
| 2019-07-29 | $14.49 | $14.70 | $14.32 | $14.49 | $14.49 | 86,041 |
| 2019-07-26 | $14.25 | $14.63 | $14.12 | $14.52 | $14.52 | 89,339 |
| 2019-07-25 | $14.44 | $14.52 | $14.07 | $14.19 | $14.19 | 95,548 |
| 2019-07-24 | $14.18 | $14.60 | $14.15 | $14.46 | $14.46 | 134,479 |
| 2019-07-23 | $14.11 | $14.32 | $14.01 | $14.27 | $14.27 | 94,864 |
| 2019-07-22 | $14.19 | $14.31 | $13.95 | $14.09 | $14.09 | 95,586 |
| 2019-07-19 | $14.30 | $14.33 | $14.06 | $14.15 | $14.15 | 87,470 |
| 2019-07-18 | $14.47 | $14.60 | $14.23 | $14.32 | $14.32 | 81,173 |
| 2019-07-17 | $15.00 | $15.05 | $14.59 | $14.60 | $14.60 | 206,301 |
| 2019-07-16 | $14.75 | $15.28 | $14.75 | $15.04 | $15.04 | 163,271 |
| 2019-07-15 | $14.64 | $15.07 | $14.63 | $14.75 | $14.75 | 155,397 |
| 2019-07-12 | $14.27 | $14.78 | $14.26 | $14.66 | $14.66 | 132,414 |
| 2019-07-11 | $14.38 | $14.48 | $14.12 | $14.29 | $14.29 | 166,844 |
| 2019-07-10 | $14.53 | $14.70 | $14.14 | $14.50 | $14.50 | 175,714 |
| 2019-07-09 | $14.27 | $14.54 | $14.14 | $14.51 | $14.51 | 116,585 |
| 2019-07-08 | $14.41 | $14.65 | $14.31 | $14.40 | $14.40 | 63,721 |
| 2019-07-05 | $14.15 | $14.62 | $14.04 | $14.49 | $14.49 | 59,161 |
| 2019-07-03 | $14.15 | $14.35 | $13.92 | $14.19 | $14.19 | 103,995 |
| 2019-07-02 | $13.73 | $14.16 | $13.52 | $14.15 | $14.15 | 101,314 |
| 2019-07-01 | $14.33 | $14.52 | $13.71 | $13.78 | $13.78 | 115,798 |
| 2019-06-28 | $13.89 | $14.08 | $13.79 | $14.00 | $14.00 | 445,952 |
| 2019-06-27 | $13.63 | $13.94 | $13.53 | $13.94 | $13.94 | 145,636 |
| 2019-06-26 | $13.56 | $13.68 | $13.53 | $13.55 | $13.55 | 75,529 |
| 2019-06-25 | $13.52 | $13.63 | $13.32 | $13.47 | $13.47 | 100,165 |
| 2019-06-24 | $13.77 | $13.87 | $13.42 | $13.52 | $13.52 | 116,207 |
| 2019-06-21 | $13.79 | $13.90 | $13.46 | $13.68 | $13.68 | 100,830 |
| 2019-06-20 | $14.08 | $14.33 | $13.90 | $13.90 | $13.90 | 108,509 |
| 2019-06-19 | $14.24 | $14.24 | $13.82 | $13.88 | $13.88 | 79,335 |
| 2019-06-18 | $14.16 | $14.52 | $14.13 | $14.28 | $14.28 | 90,922 |
| 2019-06-17 | $13.85 | $14.23 | $13.67 | $14.17 | $14.17 | 135,932 |
| 2019-06-14 | $14.33 | $14.49 | $13.82 | $13.82 | $13.82 | 75,879 |
| 2019-06-13 | $13.80 | $14.46 | $13.78 | $14.29 | $14.29 | 98,595 |
| 2019-06-12 | $13.83 | $14.07 | $13.29 | $13.56 | $13.56 | 111,486 |
| 2019-06-11 | $13.90 | $14.13 | $13.66 | $13.89 | $13.89 | 89,365 |
| 2019-06-10 | $13.72 | $14.14 | $13.52 | $13.58 | $13.58 | 84,266 |
| 2019-06-07 | $12.94 | $13.66 | $12.89 | $13.63 | $13.63 | 124,249 |
| 2019-06-06 | $13.13 | $13.19 | $12.51 | $12.80 | $12.80 | 67,771 |
| 2019-06-05 | $13.32 | $13.53 | $12.82 | $13.04 | $13.04 | 78,377 |
| 2019-06-04 | $12.70 | $13.42 | $12.47 | $13.40 | $13.40 | 110,908 |
| 2019-06-03 | $12.93 | $12.93 | $12.46 | $12.55 | $12.55 | 124,699 |
| 2019-05-31 | $12.91 | $12.96 | $12.71 | $12.90 | $12.90 | 67,166 |
| 2019-05-30 | $12.98 | $13.28 | $12.95 | $13.04 | $13.04 | 100,160 |
| 2019-05-29 | $12.88 | $13.09 | $12.66 | $12.98 | $12.98 | 105,297 |
| 2019-05-28 | $13.38 | $13.51 | $12.95 | $13.01 | $13.01 | 146,174 |
| 2019-05-24 | $13.66 | $13.80 | $13.26 | $13.33 | $13.33 | 119,419 |
| 2019-05-23 | $13.64 | $13.67 | $13.37 | $13.57 | $13.57 | 107,866 |
| 2019-05-22 | $13.67 | $13.85 | $13.59 | $13.82 | $13.82 | 76,895 |
| 2019-05-21 | $13.60 | $13.79 | $13.39 | $13.74 | $13.74 | 134,664 |
| 2019-05-20 | $13.64 | $13.64 | $13.16 | $13.55 | $13.55 | 122,285 |
| 2019-05-17 | $13.85 | $14.09 | $13.75 | $13.75 | $13.75 | 130,634 |
| 2019-05-16 | $13.91 | $14.27 | $13.71 | $13.98 | $13.98 | 93,387 |
| 2019-05-15 | $13.92 | $14.11 | $13.77 | $13.94 | $13.94 | 177,970 |
| 2019-05-14 | $14.09 | $14.20 | $13.70 | $14.02 | $14.02 | 112,741 |
| 2019-05-13 | $14.25 | $14.38 | $13.75 | $14.02 | $14.02 | 161,641 |
| 2019-05-10 | $14.46 | $15.40 | $14.19 | $14.70 | $14.70 | 142,293 |
| 2019-05-09 | $14.22 | $14.81 | $13.97 | $14.49 | $14.49 | 319,786 |
| 2019-05-08 | $14.43 | $14.84 | $14.35 | $14.38 | $14.38 | 113,527 |
| 2019-05-07 | $14.73 | $14.91 | $14.25 | $14.41 | $14.41 | 147,883 |
| 2019-05-06 | $14.92 | $15.21 | $14.84 | $14.90 | $14.90 | 106,791 |
| 2019-05-03 | $15.14 | $15.49 | $15.14 | $15.27 | $15.27 | 82,094 |
| 2019-05-02 | $15.13 | $15.51 | $14.71 | $15.01 | $15.01 | 124,420 |
| 2019-05-01 | $15.82 | $16.05 | $15.07 | $15.15 | $15.15 | 112,587 |
| 2019-04-30 | $16.29 | $16.36 | $15.61 | $15.73 | $15.73 | 132,987 |
| 2019-04-29 | $16.28 | $16.57 | $16.04 | $16.28 | $16.28 | 140,650 |
| 2019-04-26 | $16.10 | $16.25 | $15.92 | $16.25 | $16.25 | 153,624 |
| 2019-04-25 | $16.02 | $16.27 | $15.59 | $15.93 | $15.93 | 42,963 |
| 2019-04-24 | $15.98 | $16.23 | $15.93 | $16.01 | $16.01 | 52,792 |
| 2019-04-23 | $16.07 | $16.33 | $15.90 | $16.11 | $16.11 | 64,228 |
| 2019-04-22 | $16.34 | $16.38 | $15.80 | $16.14 | $16.14 | 148,078 |
| 2019-04-18 | $16.15 | $16.37 | $15.93 | $16.33 | $16.33 | 113,615 |
| 2019-04-17 | $16.12 | $16.43 | $15.92 | $16.23 | $16.23 | 88,209 |
| 2019-04-16 | $15.97 | $16.15 | $15.74 | $16.03 | $16.03 | 128,380 |
| 2019-04-15 | $16.35 | $16.35 | $15.56 | $15.93 | $15.93 | 102,533 |
| 2019-04-12 | $16.07 | $16.35 | $15.89 | $16.33 | $16.33 | 84,930 |
| 2019-04-11 | $16.12 | $16.26 | $15.89 | $15.95 | $15.95 | 65,327 |
| 2019-04-10 | $15.61 | $16.35 | $15.61 | $15.99 | $15.99 | 143,971 |
| 2019-04-09 | $15.94 | $15.98 | $15.59 | $15.64 | $15.64 | 72,536 |
| 2019-04-08 | $16.48 | $16.48 | $15.80 | $16.09 | $16.09 | 83,559 |
| 2019-04-05 | $15.87 | $16.54 | $15.87 | $16.52 | $16.52 | 179,111 |
| 2019-04-04 | $15.52 | $16.14 | $15.52 | $15.83 | $15.83 | 97,962 |
| 2019-04-03 | $15.81 | $15.85 | $15.41 | $15.56 | $15.56 | 113,239 |
| 2019-04-02 | $14.94 | $15.73 | $14.67 | $15.58 | $15.58 | 279,823 |
| 2019-04-01 | $14.41 | $15.00 | $14.20 | $14.90 | $14.90 | 176,854 |
| 2019-03-29 | $14.41 | $14.66 | $14.11 | $14.16 | $14.16 | 112,009 |
| 2019-03-28 | $14.00 | $14.39 | $13.91 | $14.35 | $14.35 | 170,417 |
| 2019-03-27 | $14.37 | $14.37 | $13.92 | $14.00 | $14.00 | 184,685 |
| 2019-03-26 | $14.54 | $14.83 | $13.71 | $14.30 | $14.30 | 299,361 |
| 2019-03-25 | $14.85 | $14.96 | $14.46 | $14.60 | $14.60 | 122,619 |
| 2019-03-22 | $15.36 | $15.36 | $14.66 | $14.86 | $14.86 | 144,186 |
| 2019-03-21 | $15.78 | $16.19 | $15.37 | $15.45 | $15.45 | 232,549 |
| 2019-03-20 | $14.91 | $15.91 | $14.91 | $15.79 | $15.79 | 386,647 |
| 2019-03-19 | $14.19 | $15.49 | $14.15 | $14.91 | $14.91 | 540,806 |
| 2019-03-18 | $13.26 | $14.68 | $13.25 | $14.13 | $14.13 | 494,079 |
| 2019-03-15 | $16.06 | $16.06 | $13.00 | $13.00 | $13.00 | 2,266,977 |
| 2019-03-14 | $16.93 | $17.11 | $16.30 | $16.45 | $16.45 | 277,422 |
| 2019-03-13 | $17.62 | $17.74 | $17.08 | $17.09 | $17.09 | 66,447 |
| 2019-03-12 | $17.60 | $17.79 | $17.31 | $17.54 | $17.54 | 60,699 |
| 2019-03-11 | $17.42 | $17.82 | $17.42 | $17.58 | $17.58 | 96,618 |
| 2019-03-08 | $17.19 | $17.40 | $16.84 | $17.35 | $17.35 | 91,775 |
| 2019-03-07 | $17.19 | $17.42 | $16.52 | $17.31 | $17.31 | 119,176 |
| 2019-03-06 | $17.36 | $17.73 | $16.99 | $17.24 | $17.24 | 172,025 |
| 2019-03-05 | $18.00 | $18.66 | $17.30 | $17.35 | $17.35 | 83,389 |
| 2019-03-04 | $17.92 | $18.10 | $17.52 | $18.00 | $18.00 | 106,341 |
| 2019-03-01 | $18.53 | $18.56 | $17.80 | $17.87 | $17.87 | 139,465 |
| 2019-02-28 | $17.82 | $18.39 | $17.54 | $18.22 | $18.22 | 116,030 |
| 2019-02-27 | $18.40 | $18.76 | $17.76 | $17.86 | $17.86 | 57,904 |
| 2019-02-26 | $18.49 | $18.82 | $18.26 | $18.51 | $18.51 | 89,552 |
| 2019-02-25 | $19.10 | $19.40 | $18.58 | $18.58 | $18.58 | 78,209 |
| 2019-02-22 | $18.08 | $19.06 | $18.08 | $19.03 | $19.03 | 115,510 |
| 2019-02-21 | $18.05 | $18.24 | $17.49 | $17.96 | $17.96 | 72,108 |
| 2019-02-20 | $18.23 | $18.37 | $17.92 | $18.03 | $18.03 | 136,919 |
| 2019-02-19 | $18.19 | $18.54 | $18.05 | $18.28 | $18.28 | 227,419 |
| 2019-02-15 | $17.90 | $18.30 | $17.50 | $18.14 | $18.14 | 90,482 |
| 2019-02-14 | $17.92 | $18.01 | $17.23 | $17.77 | $17.77 | 93,410 |
| 2019-02-13 | $18.21 | $18.78 | $18.01 | $18.11 | $18.11 | 112,796 |
| 2019-02-12 | $18.03 | $18.41 | $17.97 | $18.15 | $18.15 | 73,616 |
| 2019-02-11 | $17.08 | $18.34 | $17.02 | $18.00 | $18.00 | 197,921 |
| 2019-02-08 | $18.01 | $18.01 | $16.25 | $17.02 | $17.02 | 416,160 |
| 2019-02-07 | $18.47 | $18.53 | $17.92 | $18.02 | $18.02 | 82,814 |
| 2019-02-06 | $19.27 | $19.34 | $18.58 | $18.60 | $18.60 | 86,920 |
| 2019-02-05 | $19.01 | $19.35 | $18.51 | $19.28 | $19.28 | 117,253 |
| 2019-02-04 | $19.57 | $19.67 | $18.96 | $18.97 | $18.97 | 126,761 |
| 2019-02-01 | $18.81 | $19.67 | $18.54 | $19.61 | $19.61 | 154,702 |
| 2019-01-31 | $18.68 | $18.80 | $18.45 | $18.70 | $18.70 | 145,568 |
| 2019-01-30 | $18.57 | $18.82 | $18.38 | $18.53 | $18.53 | 124,991 |
| 2019-01-29 | $18.25 | $18.71 | $18.04 | $18.32 | $18.32 | 165,105 |
| 2019-01-28 | $18.41 | $18.69 | $17.81 | $18.08 | $18.08 | 276,154 |
| 2019-01-25 | $18.52 | $19.19 | $18.33 | $18.42 | $18.42 | 187,233 |
| 2019-01-24 | $18.10 | $19.03 | $18.04 | $18.40 | $18.40 | 174,294 |
| 2019-01-23 | $18.62 | $18.86 | $17.98 | $18.18 | $18.18 | 224,173 |
| 2019-01-22 | $19.99 | $19.99 | $18.59 | $18.60 | $18.60 | 293,737 |
| 2019-01-18 | $20.05 | $20.42 | $19.80 | $20.05 | $20.05 | 226,201 |
| 2019-01-17 | $19.03 | $20.32 | $19.03 | $20.03 | $20.03 | 318,804 |
| 2019-01-16 | $18.28 | $19.38 | $18.24 | $19.27 | $19.27 | 258,497 |
| 2019-01-15 | $18.24 | $18.74 | $17.53 | $18.26 | $18.26 | 225,319 |
| 2019-01-14 | $18.40 | $18.54 | $17.84 | $18.23 | $18.23 | 177,222 |
| 2019-01-11 | $18.46 | $18.77 | $18.24 | $18.50 | $18.50 | 343,167 |
| 2019-01-10 | $18.40 | $18.90 | $17.96 | $18.58 | $18.58 | 99,007 |
| 2019-01-09 | $18.60 | $18.66 | $18.07 | $18.46 | $18.46 | 158,609 |
| 2019-01-08 | $18.59 | $19.00 | $18.27 | $18.48 | $18.48 | 234,576 |
| 2019-01-07 | $17.61 | $18.42 | $17.30 | $18.32 | $18.32 | 201,296 |
| 2019-01-04 | $16.83 | $17.97 | $16.28 | $17.58 | $17.58 | 259,906 |
| 2019-01-03 | $16.47 | $17.05 | $15.96 | $16.70 | $16.70 | 247,608 |
| 2019-01-02 | $15.68 | $16.97 | $15.48 | $16.68 | $16.68 | 185,662 |
| 2018-12-31 | $15.84 | $16.21 | $15.36 | $16.02 | $16.02 | 186,347 |
| 2018-12-28 | $15.47 | $16.07 | $14.05 | $15.82 | $15.82 | 156,262 |
| 2018-12-27 | $15.01 | $15.47 | $14.53 | $15.47 | $15.47 | 186,101 |
| 2018-12-26 | $13.93 | $15.56 | $13.82 | $15.49 | $15.49 | 185,920 |
| 2018-12-24 | $14.08 | $14.37 | $13.49 | $13.73 | $13.73 | 183,894 |
| 2018-12-21 | $14.94 | $15.11 | $13.91 | $14.05 | $14.05 | 507,326 |
| 2018-12-20 | $15.95 | $16.31 | $14.69 | $14.95 | $14.95 | 374,596 |
| 2018-12-19 | $16.22 | $16.92 | $15.75 | $15.90 | $15.90 | 240,635 |
| 2018-12-18 | $16.52 | $17.38 | $15.74 | $16.20 | $16.20 | 219,327 |
| 2018-12-17 | $16.86 | $17.24 | $16.22 | $16.42 | $16.42 | 197,802 |
| 2018-12-14 | $16.70 | $17.42 | $16.39 | $16.92 | $16.92 | 201,344 |
| 2018-12-13 | $17.99 | $18.00 | $16.70 | $16.81 | $16.81 | 284,705 |
| 2018-12-12 | $17.50 | $18.46 | $17.47 | $17.96 | $17.96 | 204,483 |
| 2018-12-11 | $17.80 | $18.06 | $17.03 | $17.13 | $17.13 | 193,504 |
| 2018-12-10 | $17.50 | $17.86 | $16.62 | $17.48 | $17.48 | 212,068 |
| 2018-12-07 | $18.21 | $18.49 | $17.35 | $17.52 | $17.52 | 368,963 |
| 2018-12-06 | $17.36 | $18.26 | $16.88 | $18.19 | $18.19 | 369,328 |
| 2018-12-04 | $18.39 | $18.39 | $17.39 | $17.65 | $17.65 | 421,178 |
| 2018-12-03 | $18.38 | $18.73 | $17.81 | $18.41 | $18.41 | 413,309 |
| 2018-11-30 | $18.06 | $18.36 | $17.32 | $18.09 | $18.09 | 561,988 |
| 2018-11-29 | $17.85 | $18.63 | $17.67 | $18.24 | $18.24 | 685,940 |
| 2018-11-28 | $16.49 | $17.69 | $16.13 | $17.64 | $17.64 | 393,134 |
| 2018-11-27 | $15.72 | $16.41 | $15.56 | $16.40 | $16.40 | 319,366 |
| 2018-11-26 | $15.46 | $16.31 | $15.46 | $15.91 | $15.91 | 608,458 |
| 2018-11-23 | $15.04 | $15.91 | $15.04 | $15.31 | $15.31 | 191,347 |
| 2018-11-21 | $15.10 | $15.64 | $14.91 | $15.18 | $15.18 | 476,791 |
| 2018-11-20 | $15.10 | $15.26 | $14.22 | $14.94 | $14.94 | 702,753 |
| 2018-11-19 | $16.00 | $16.16 | $14.97 | $15.04 | $15.04 | 727,654 |
| 2018-11-16 | $15.10 | $16.12 | $15.10 | $16.03 | $16.03 | 427,562 |
| 2018-11-15 | $15.04 | $15.56 | $14.66 | $15.45 | $15.45 | 349,008 |
| 2018-11-14 | $14.81 | $15.86 | $14.76 | $14.90 | $14.90 | 644,519 |
| 2018-11-13 | $14.69 | $15.10 | $13.70 | $14.32 | $14.32 | 734,650 |
| 2018-11-12 | $14.45 | $15.29 | $14.39 | $14.77 | $14.77 | 1,105,870 |
| 2018-11-09 | $17.35 | $17.66 | $13.25 | $14.44 | $14.44 | 1,971,722 |
| 2018-11-08 | $17.28 | $18.06 | $16.93 | $17.69 | $17.69 | 797,856 |
| 2018-11-07 | $17.51 | $17.72 | $17.04 | $17.30 | $17.30 | 304,469 |
| 2018-11-06 | $17.51 | $17.78 | $16.91 | $17.43 | $17.43 | 222,734 |
| 2018-11-05 | $18.61 | $18.64 | $17.58 | $17.61 | $17.61 | 206,748 |
| 2018-11-02 | $19.30 | $20.71 | $18.16 | $18.63 | $18.63 | 279,995 |
| 2018-11-01 | $18.22 | $19.65 | $17.84 | $19.27 | $19.27 | 281,043 |
| 2018-10-31 | $18.03 | $18.53 | $17.94 | $18.17 | $18.17 | 342,104 |
| 2018-10-30 | $16.95 | $17.90 | $16.69 | $17.82 | $17.82 | 293,982 |
| 2018-10-29 | $18.80 | $19.15 | $16.34 | $17.06 | $17.06 | 550,196 |
| 2018-10-26 | $18.76 | $19.15 | $18.21 | $18.55 | $18.55 | 515,144 |
| 2018-10-25 | $18.08 | $18.98 | $18.08 | $18.97 | $18.97 | 273,363 |
| 2018-10-24 | $17.65 | $18.32 | $17.65 | $18.02 | $18.02 | 366,184 |
| 2018-10-23 | $18.62 | $18.76 | $17.44 | $17.79 | $17.79 | 429,094 |
| 2018-10-22 | $20.92 | $21.10 | $18.73 | $18.83 | $18.83 | 556,740 |
| 2018-10-19 | $21.70 | $21.86 | $20.84 | $20.91 | $20.91 | 220,817 |
| 2018-10-18 | $21.97 | $22.25 | $21.57 | $21.60 | $21.60 | 209,609 |
| 2018-10-17 | $21.61 | $22.39 | $21.09 | $22.11 | $22.11 | 218,492 |
| 2018-10-16 | $21.37 | $21.75 | $21.06 | $21.67 | $21.67 | 220,270 |
| 2018-10-15 | $21.96 | $21.96 | $21.06 | $21.28 | $21.28 | 479,261 |
| 2018-10-12 | $22.50 | $22.96 | $21.48 | $22.08 | $22.08 | 386,117 |
| 2018-10-11 | $22.26 | $23.14 | $22.13 | $22.21 | $22.21 | 522,406 |
| 2018-10-10 | $23.04 | $23.41 | $22.23 | $22.27 | $22.27 | 304,277 |
| 2018-10-09 | $23.17 | $23.64 | $22.72 | $23.19 | $23.19 | 265,573 |
| 2018-10-08 | $24.01 | $24.29 | $22.55 | $23.08 | $23.08 | 472,076 |
| 2018-10-05 | $26.21 | $27.00 | $23.85 | $24.02 | $24.02 | 645,109 |
| 2018-10-04 | $25.38 | $25.87 | $24.90 | $25.53 | $25.53 | 315,357 |
| 2018-10-03 | $24.74 | $25.65 | $24.15 | $25.50 | $25.50 | 350,893 |
| 2018-10-02 | $24.66 | $25.04 | $23.72 | $24.69 | $24.69 | 397,492 |
| 2018-10-01 | $24.03 | $25.21 | $23.73 | $24.74 | $24.74 | 448,082 |
| 2018-09-28 | $23.65 | $24.89 | $23.58 | $24.01 | $24.01 | 347,880 |
| 2018-09-27 | $22.78 | $23.95 | $22.43 | $23.70 | $23.70 | 279,773 |
| 2018-09-26 | $23.45 | $23.74 | $22.88 | $22.90 | $22.90 | 335,120 |
| 2018-09-25 | $22.95 | $23.89 | $22.95 | $23.40 | $23.40 | 237,711 |
| 2018-09-24 | $23.16 | $23.52 | $22.25 | $23.02 | $23.02 | 487,157 |
| 2018-09-21 | $24.75 | $25.06 | $22.60 | $23.30 | $23.30 | 1,074,025 |
| 2018-09-20 | $26.99 | $27.75 | $24.45 | $24.73 | $24.73 | 577,505 |
| 2018-09-19 | $26.93 | $27.34 | $26.54 | $26.81 | $26.81 | 174,432 |
| 2018-09-18 | $26.41 | $27.29 | $25.81 | $26.97 | $26.97 | 290,599 |
| 2018-09-17 | $26.49 | $26.81 | $26.23 | $26.43 | $26.43 | 160,704 |
| 2018-09-14 | $26.26 | $26.67 | $25.41 | $26.50 | $26.50 | 382,034 |
| 2018-09-13 | $26.20 | $27.38 | $26.15 | $26.29 | $26.29 | 398,902 |
| 2018-09-12 | $25.16 | $26.70 | $25.09 | $26.49 | $26.49 | 812,733 |
| 2018-09-11 | $23.49 | $25.31 | $23.49 | $25.29 | $25.29 | 501,759 |
| 2018-09-10 | $24.23 | $24.27 | $23.02 | $23.59 | $23.59 | 458,653 |
| 2018-09-07 | $24.70 | $24.99 | $23.47 | $24.21 | $24.21 | 906,335 |
| 2018-09-06 | $26.96 | $27.32 | $24.69 | $24.83 | $24.83 | 403,880 |
| 2018-09-05 | $27.53 | $27.53 | $26.04 | $26.99 | $26.99 | 587,967 |
| 2018-09-04 | $28.91 | $29.26 | $27.50 | $27.56 | $27.56 | 397,382 |
| 2018-08-31 | $28.27 | $29.21 | $28.01 | $29.01 | $29.01 | 299,779 |
| 2018-08-30 | $28.98 | $28.98 | $28.21 | $28.47 | $28.47 | 291,375 |
| 2018-08-29 | $28.94 | $29.34 | $28.57 | $29.01 | $29.01 | 160,783 |
| 2018-08-28 | $28.51 | $29.10 | $27.99 | $28.85 | $28.85 | 234,575 |
| 2018-08-27 | $29.13 | $29.63 | $28.24 | $28.50 | $28.50 | 315,504 |
| 2018-08-24 | $29.18 | $29.72 | $29.07 | $29.11 | $29.11 | 192,017 |
| 2018-08-23 | $27.92 | $29.13 | $27.76 | $29.09 | $29.09 | 258,789 |
| 2018-08-22 | $27.85 | $28.50 | $27.62 | $27.83 | $27.83 | 240,366 |
| 2018-08-21 | $27.57 | $28.58 | $27.57 | $27.80 | $27.80 | 262,347 |
| 2018-08-20 | $26.65 | $27.63 | $26.57 | $27.48 | $27.48 | 239,602 |
| 2018-08-17 | $27.16 | $27.27 | $26.55 | $26.61 | $26.61 | 201,400 |
| 2018-08-16 | $26.43 | $27.45 | $26.23 | $27.33 | $27.33 | 323,928 |
| 2018-08-15 | $26.38 | $26.69 | $26.17 | $26.43 | $26.43 | 232,783 |
| 2018-08-14 | $26.03 | $26.70 | $25.86 | $26.44 | $26.44 | 334,050 |
| 2018-08-13 | $25.93 | $26.08 | $25.24 | $25.95 | $25.95 | 344,222 |
| 2018-08-10 | $25.69 | $26.65 | $25.14 | $25.97 | $25.97 | 416,859 |
| 2018-08-09 | $28.57 | $28.64 | $25.57 | $25.69 | $25.69 | 1,020,298 |
| 2018-08-08 | $28.59 | $28.94 | $28.12 | $28.51 | $28.51 | 300,056 |
| 2018-08-07 | $29.26 | $29.67 | $28.53 | $28.58 | $28.58 | 208,436 |
| 2018-08-06 | $28.94 | $29.46 | $28.51 | $29.15 | $29.15 | 301,089 |
| 2018-08-03 | $28.89 | $29.46 | $28.29 | $29.00 | $29.00 | 353,876 |
| 2018-08-02 | $29.69 | $29.75 | $28.50 | $28.89 | $28.89 | 363,742 |
| 2018-08-01 | $31.04 | $31.04 | $29.13 | $29.80 | $29.80 | 416,956 |
| 2018-07-31 | $30.51 | $31.43 | $30.18 | $31.13 | $31.13 | 189,191 |
| 2018-07-30 | $31.16 | $31.49 | $29.95 | $30.52 | $30.52 | 292,431 |
| 2018-07-27 | $32.34 | $32.67 | $30.75 | $31.28 | $31.28 | 308,648 |
| 2018-07-26 | $33.11 | $33.12 | $32.12 | $32.16 | $32.16 | 248,263 |
| 2018-07-25 | $33.12 | $33.43 | $32.70 | $33.10 | $33.10 | 187,579 |
| 2018-07-24 | $34.02 | $34.18 | $32.76 | $33.03 | $33.03 | 221,490 |
| 2018-07-23 | $34.06 | $34.17 | $33.66 | $33.92 | $33.92 | 191,222 |
| 2018-07-20 | $34.24 | $34.37 | $33.74 | $34.01 | $34.01 | 194,709 |
| 2018-07-19 | $33.80 | $34.45 | $33.67 | $34.15 | $34.15 | 263,048 |
| 2018-07-18 | $33.10 | $33.93 | $32.62 | $33.83 | $33.83 | 632,226 |
| 2018-07-17 | $31.16 | $33.82 | $31.16 | $33.15 | $33.15 | 746,648 |
| 2018-07-16 | $29.65 | $31.56 | $29.65 | $31.28 | $31.28 | 1,083,524 |
| 2018-07-13 | $28.99 | $29.43 | $28.67 | $29.35 | $29.35 | 183,928 |
| 2018-07-12 | $28.95 | $29.27 | $28.69 | $28.99 | $28.99 | 321,400 |
| 2018-07-11 | $28.14 | $29.28 | $27.81 | $28.98 | $28.98 | 667,550 |
| 2018-07-10 | $28.77 | $29.21 | $27.91 | $28.27 | $28.27 | 297,021 |
| 2018-07-09 | $28.51 | $29.07 | $28.25 | $28.63 | $28.63 | 676,921 |
| 2018-07-06 | $28.24 | $28.80 | $27.94 | $28.21 | $28.21 | 709,023 |
| 2018-07-05 | $27.12 | $28.27 | $26.62 | $28.17 | $28.17 | 606,775 |
| 2018-07-03 | $26.85 | $27.36 | $26.48 | $26.90 | $26.90 | 282,876 |
| 2018-07-02 | $26.86 | $27.10 | $26.38 | $26.67 | $26.67 | 226,058 |
| 2018-06-29 | $27.05 | $27.90 | $26.72 | $26.99 | $26.99 | 239,349 |
| 2018-06-28 | $27.07 | $27.49 | $26.44 | $27.11 | $27.11 | 342,418 |
| 2018-06-27 | $28.24 | $28.35 | $27.07 | $27.15 | $27.15 | 398,011 |
| 2018-06-26 | $27.95 | $28.46 | $27.43 | $28.24 | $28.24 | 273,194 |
| 2018-06-25 | $28.52 | $29.07 | $27.72 | $27.94 | $27.94 | 379,474 |
| 2018-06-22 | $29.74 | $29.80 | $28.56 | $28.69 | $28.69 | 723,471 |
| 2018-06-21 | $29.72 | $30.46 | $29.44 | $29.61 | $29.61 | 417,339 |
| 2018-06-20 | $30.99 | $31.42 | $29.45 | $29.58 | $29.58 | 293,327 |
| 2018-06-19 | $31.04 | $31.25 | $30.20 | $30.90 | $30.90 | 213,219 |
| 2018-06-18 | $30.03 | $31.40 | $29.15 | $31.23 | $31.23 | 301,119 |
| 2018-06-15 | $30.03 | $30.21 | $29.63 | $30.17 | $30.17 | 209,152 |
| 2018-06-14 | $29.74 | $30.33 | $29.22 | $30.14 | $30.14 | 183,091 |
| 2018-06-13 | $30.23 | $30.57 | $29.40 | $29.74 | $29.74 | 226,924 |
| 2018-06-12 | $29.78 | $30.47 | $29.76 | $30.10 | $30.10 | 144,548 |
| 2018-06-11 | $30.20 | $30.83 | $29.29 | $29.73 | $29.73 | 241,188 |
| 2018-06-08 | $30.72 | $31.32 | $30.18 | $30.19 | $30.19 | 273,816 |
| 2018-06-07 | $31.49 | $31.53 | $30.59 | $30.81 | $30.81 | 172,089 |
| 2018-06-06 | $31.42 | $31.82 | $31.18 | $31.46 | $31.46 | 195,762 |
| 2018-06-05 | $31.29 | $31.99 | $30.66 | $31.42 | $31.42 | 263,669 |
| 2018-06-04 | $31.10 | $31.56 | $30.78 | $31.32 | $31.32 | 150,062 |
| 2018-06-01 | $30.81 | $31.29 | $30.01 | $31.07 | $31.07 | 245,257 |
| 2018-05-31 | $29.97 | $30.74 | $29.58 | $30.52 | $30.52 | 555,648 |
| 2018-05-30 | $29.93 | $30.67 | $29.87 | $30.10 | $30.10 | 300,778 |
| 2018-05-29 | $29.73 | $30.01 | $29.18 | $29.68 | $29.68 | 305,896 |
| 2018-05-25 | $30.26 | $30.77 | $30.09 | $30.12 | $30.12 | 122,244 |
| 2018-05-24 | $30.34 | $30.71 | $29.73 | $30.44 | $30.44 | 194,495 |
| 2018-05-23 | $30.01 | $30.74 | $29.45 | $30.49 | $30.49 | 149,546 |
| 2018-05-22 | $31.12 | $31.12 | $30.00 | $30.31 | $30.31 | 149,393 |
| 2018-05-21 | $31.13 | $31.28 | $30.80 | $30.97 | $30.97 | 164,429 |
| 2018-05-18 | $30.60 | $31.05 | $30.28 | $30.90 | $30.90 | 291,590 |
| 2018-05-17 | $30.14 | $30.64 | $29.78 | $30.59 | $30.59 | 336,127 |
| 2018-05-16 | $29.70 | $30.23 | $29.15 | $30.14 | $30.14 | 307,637 |
| 2018-05-15 | $28.71 | $29.88 | $27.51 | $29.79 | $29.79 | 294,674 |
| 2018-05-14 | $28.63 | $29.47 | $28.33 | $28.84 | $28.84 | 331,153 |
| 2018-05-11 | $29.09 | $29.71 | $27.39 | $28.65 | $28.65 | 364,583 |
| 2018-05-10 | $27.52 | $29.97 | $26.89 | $29.00 | $29.00 | 714,271 |
| 2018-05-09 | $27.61 | $28.19 | $27.51 | $27.61 | $27.61 | 354,033 |
| 2018-05-08 | $27.99 | $28.11 | $27.47 | $27.60 | $27.60 | 185,857 |
| 2018-05-07 | $26.99 | $28.15 | $26.99 | $28.02 | $28.02 | 231,317 |
| 2018-05-04 | $27.16 | $27.50 | $26.69 | $26.82 | $26.82 | 376,604 |
| 2018-05-03 | $27.64 | $27.64 | $26.64 | $27.15 | $27.15 | 219,268 |
| 2018-05-02 | $26.58 | $27.75 | $26.58 | $27.65 | $27.65 | 541,979 |
| 2018-05-01 | $26.72 | $27.29 | $26.48 | $26.80 | $26.80 | 306,668 |
| 2018-04-30 | $26.62 | $27.75 | $25.78 | $26.75 | $26.75 | 459,085 |
| 2018-04-27 | $26.20 | $26.60 | $25.65 | $26.32 | $26.32 | 204,126 |
| 2018-04-26 | $25.80 | $26.53 | $25.70 | $26.05 | $26.05 | 229,066 |
| 2018-04-25 | $25.83 | $26.12 | $25.51 | $25.57 | $25.57 | 143,608 |
| 2018-04-24 | $26.03 | $26.80 | $25.56 | $25.80 | $25.80 | 186,209 |
| 2018-04-23 | $26.31 | $26.38 | $25.15 | $25.75 | $25.75 | 280,677 |
| 2018-04-20 | $25.16 | $26.69 | $24.82 | $26.09 | $26.09 | 726,400 |
| 2018-04-19 | $25.21 | $25.53 | $25.08 | $25.24 | $25.24 | 210,917 |
| 2018-04-18 | $25.19 | $25.97 | $25.02 | $25.32 | $25.32 | 251,125 |
| 2018-04-17 | $24.41 | $25.26 | $24.14 | $25.15 | $25.15 | 368,591 |
| 2018-04-16 | $23.25 | $24.26 | $23.23 | $24.14 | $24.14 | 335,188 |
| 2018-04-13 | $24.04 | $24.04 | $23.05 | $23.12 | $23.12 | 184,328 |
| 2018-04-12 | $23.62 | $24.11 | $23.61 | $23.72 | $23.72 | 173,739 |
| 2018-04-11 | $23.98 | $24.30 | $23.35 | $23.42 | $23.42 | 203,082 |
| 2018-04-10 | $24.35 | $24.66 | $23.98 | $24.16 | $24.16 | 224,823 |
| 2018-04-09 | $24.71 | $24.71 | $23.90 | $24.15 | $24.15 | 308,451 |
| 2018-04-06 | $24.95 | $25.45 | $24.40 | $24.58 | $24.58 | 335,855 |
| 2018-04-05 | $24.23 | $25.11 | $23.76 | $25.06 | $25.06 | 407,781 |
| 2018-04-04 | $23.10 | $24.13 | $22.90 | $24.09 | $24.09 | 367,072 |
| 2018-04-03 | $22.92 | $23.51 | $22.65 | $23.40 | $23.40 | 285,099 |
| 2018-04-02 | $23.19 | $23.60 | $22.68 | $22.79 | $22.79 | 211,955 |
| 2018-03-29 | $23.39 | $23.40 | $22.55 | $23.23 | $23.23 | 690,965 |
| 2018-03-28 | $23.79 | $23.90 | $23.01 | $23.35 | $23.35 | 607,396 |
| 2018-03-27 | $24.11 | $24.31 | $23.76 | $23.84 | $23.84 | 490,486 |
| 2018-03-26 | $23.76 | $25.13 | $22.78 | $24.07 | $24.07 | 519,581 |
| 2018-03-23 | $24.16 | $24.38 | $23.00 | $23.56 | $23.56 | 545,177 |
| 2018-03-22 | $25.17 | $25.33 | $23.09 | $24.23 | $24.23 | 1,088,724 |
| 2018-03-21 | $25.37 | $25.98 | $24.79 | $25.33 | $25.33 | 546,423 |
| 2018-03-20 | $26.38 | $26.45 | $24.57 | $25.52 | $25.52 | 889,356 |
| 2018-03-19 | $28.35 | $28.62 | $26.39 | $26.45 | $26.45 | 689,517 |
| 2018-03-16 | $28.00 | $29.50 | $27.95 | $28.43 | $28.43 | 1,741,160 |
| 2018-03-15 | $28.91 | $29.54 | $28.59 | $29.21 | $29.21 | 386,204 |
| 2018-03-14 | $29.41 | $29.42 | $28.61 | $28.72 | $28.72 | 310,344 |
| 2018-03-13 | $28.56 | $29.17 | $27.89 | $28.88 | $28.88 | 119,271 |
| 2018-03-12 | $28.48 | $29.46 | $27.80 | $28.36 | $28.36 | 173,356 |
| 2018-03-09 | $28.41 | $29.20 | $28.05 | $28.34 | $28.34 | 162,537 |
| 2018-03-08 | $27.98 | $28.54 | $27.73 | $28.28 | $28.28 | 148,525 |
| 2018-03-07 | $28.08 | $28.31 | $27.53 | $27.81 | $27.81 | 159,567 |
| 2018-03-06 | $27.54 | $28.50 | $27.36 | $28.27 | $28.27 | 197,883 |
| 2018-03-05 | $28.09 | $28.34 | $27.33 | $27.58 | $27.58 | 198,567 |
| 2018-03-02 | $28.00 | $28.42 | $27.45 | $28.25 | $28.25 | 205,000 |
| 2018-03-01 | $27.84 | $28.52 | $27.46 | $28.21 | $28.21 | 180,427 |
| 2018-02-28 | $28.94 | $29.01 | $27.86 | $27.89 | $27.89 | 242,231 |
| 2018-02-27 | $29.06 | $29.75 | $28.69 | $28.97 | $28.97 | 440,312 |
| 2018-02-26 | $28.58 | $28.94 | $28.38 | $28.91 | $28.91 | 123,088 |
| 2018-02-23 | $28.18 | $28.63 | $28.05 | $28.42 | $28.42 | 121,406 |
| 2018-02-22 | $28.70 | $28.86 | $28.19 | $28.27 | $28.27 | 90,903 |
| 2018-02-21 | $29.00 | $29.66 | $28.32 | $28.75 | $28.75 | 205,839 |
| 2018-02-20 | $28.51 | $29.51 | $28.07 | $29.44 | $29.44 | 222,620 |
| 2018-02-16 | $28.90 | $29.32 | $28.47 | $28.74 | $28.74 | 249,051 |
| 2018-02-15 | $29.04 | $29.10 | $28.17 | $28.84 | $28.84 | 155,148 |
| 2018-02-14 | $28.40 | $29.16 | $28.19 | $28.91 | $28.91 | 148,550 |
| 2018-02-13 | $28.30 | $28.78 | $27.91 | $28.48 | $28.48 | 171,553 |
| 2018-02-12 | $29.05 | $29.59 | $28.07 | $28.44 | $28.44 | 279,578 |
| 2018-02-09 | $30.56 | $30.56 | $26.97 | $28.95 | $28.95 | 590,993 |
| 2018-02-08 | $30.72 | $30.95 | $30.05 | $30.50 | $30.50 | 425,884 |
| 2018-02-07 | $29.90 | $31.39 | $29.90 | $30.73 | $30.73 | 227,570 |
| 2018-02-06 | $29.06 | $30.33 | $28.97 | $30.04 | $30.04 | 216,465 |
| 2018-02-05 | $31.05 | $31.22 | $29.43 | $29.85 | $29.85 | 199,266 |
| 2018-02-02 | $31.67 | $32.00 | $31.04 | $31.36 | $31.36 | 310,452 |
| 2018-02-01 | $31.31 | $32.21 | $31.12 | $31.73 | $31.73 | 310,930 |
| 2018-01-31 | $30.84 | $31.68 | $30.84 | $31.32 | $31.32 | 171,844 |
| 2018-01-30 | $29.91 | $31.13 | $29.09 | $30.77 | $30.77 | 275,748 |
| 2018-01-29 | $29.26 | $30.17 | $28.96 | $30.00 | $30.00 | 214,674 |
| 2018-01-26 | $30.82 | $30.98 | $29.82 | $29.82 | $29.82 | 217,659 |
| 2018-01-25 | $30.24 | $31.42 | $29.97 | $30.75 | $30.75 | 352,450 |
| 2018-01-24 | $29.75 | $30.41 | $29.66 | $30.23 | $30.23 | 382,259 |
| 2018-01-23 | $29.50 | $30.41 | $29.40 | $29.69 | $29.69 | 424,748 |
| 2018-01-22 | $28.68 | $29.47 | $28.65 | $29.40 | $29.40 | 484,472 |
| 2018-01-19 | $28.55 | $29.25 | $28.22 | $28.59 | $28.59 | 3,204,161 |
| 2018-01-18 | $28.51 | $29.26 | $27.73 | $28.21 | $28.21 | 392,706 |
| 2018-01-17 | $30.76 | $30.76 | $28.01 | $28.81 | $28.81 | 310,400 |
| 2018-01-16 | $32.44 | $32.57 | $31.63 | $31.70 | $31.70 | 49,349 |
| 2018-01-12 | $32.11 | $32.36 | $31.79 | $32.18 | $32.18 | 44,573 |
| 2018-01-11 | $32.09 | $32.48 | $31.75 | $32.17 | $32.17 | 67,662 |
| 2018-01-10 | $32.12 | $32.27 | $31.66 | $32.06 | $32.06 | 24,851 |
| 2018-01-09 | $32.58 | $33.17 | $32.05 | $32.15 | $32.15 | 28,110 |
| 2018-01-08 | $32.97 | $32.97 | $31.31 | $32.56 | $32.56 | 40,594 |
| 2018-01-05 | $32.27 | $33.48 | $32.19 | $32.90 | $32.90 | 95,000 |
| 2018-01-04 | $31.62 | $32.27 | $31.28 | $32.18 | $32.18 | 100,917 |
| 2018-01-03 | $32.15 | $32.54 | $30.96 | $31.20 | $31.20 | 100,495 |
| 2018-01-02 | $32.64 | $32.64 | $31.47 | $32.21 | $32.21 | 170,551 |
| 2017-12-29 | $33.20 | $33.37 | $32.44 | $32.65 | $32.65 | 50,188 |
| 2017-12-28 | $33.45 | $33.78 | $33.11 | $33.16 | $33.16 | 46,996 |
| 2017-12-27 | $33.27 | $33.52 | $33.21 | $33.42 | $33.42 | 43,205 |
| 2017-12-26 | $33.59 | $33.59 | $33.12 | $33.39 | $33.39 | 66,400 |
| 2017-12-22 | $33.84 | $33.88 | $33.33 | $33.60 | $33.60 | 60,611 |
| 2017-12-21 | $33.84 | $34.05 | $33.46 | $33.95 | $33.95 | 71,252 |
| 2017-12-20 | $33.39 | $34.06 | $33.21 | $33.68 | $33.68 | 67,924 |
| 2017-12-19 | $33.19 | $33.86 | $33.07 | $33.40 | $33.40 | 98,451 |
| 2017-12-18 | $32.48 | $33.07 | $32.44 | $33.07 | $33.07 | 87,815 |
| 2017-12-15 | $31.81 | $32.46 | $31.80 | $32.16 | $32.16 | 170,270 |
| 2017-12-14 | $32.77 | $32.77 | $31.69 | $31.86 | $31.86 | 98,064 |
| 2017-12-13 | $32.74 | $32.95 | $32.26 | $32.67 | $32.67 | 110,078 |
| 2017-12-12 | $33.30 | $33.84 | $32.58 | $32.74 | $32.74 | 95,283 |
| 2017-12-11 | $33.33 | $33.45 | $32.94 | $33.22 | $33.22 | 100,366 |
| 2017-12-08 | $32.95 | $33.76 | $32.75 | $33.20 | $33.20 | 82,439 |
| 2017-12-07 | $33.19 | $33.46 | $32.51 | $32.75 | $32.75 | 77,929 |
| 2017-12-06 | $33.40 | $33.65 | $33.01 | $33.20 | $33.20 | 47,480 |
| 2017-12-05 | $33.52 | $34.20 | $33.19 | $33.52 | $33.52 | 44,132 |
| 2017-12-04 | $34.38 | $34.75 | $33.21 | $33.51 | $33.51 | 75,798 |
| 2017-12-01 | $34.39 | $34.69 | $32.76 | $33.89 | $33.89 | 87,500 |
| 2017-11-30 | $32.92 | $34.40 | $32.79 | $34.32 | $34.32 | 191,263 |
| 2017-11-29 | $34.21 | $34.63 | $32.67 | $32.81 | $32.81 | 114,960 |
| 2017-11-28 | $32.92 | $34.47 | $32.72 | $34.24 | $34.24 | 250,746 |
| 2017-11-27 | $33.68 | $33.77 | $32.51 | $32.79 | $32.79 | 83,381 |
| 2017-11-24 | $32.09 | $33.65 | $32.09 | $33.61 | $33.61 | 85,755 |
| 2017-11-22 | $32.71 | $32.89 | $31.90 | $31.91 | $31.91 | 85,675 |
| 2017-11-21 | $31.61 | $33.02 | $31.44 | $32.92 | $32.92 | 98,160 |
| 2017-11-20 | $31.00 | $31.64 | $30.94 | $31.48 | $31.48 | 75,152 |
| 2017-11-17 | $30.61 | $31.49 | $30.61 | $30.90 | $30.90 | 51,973 |
| 2017-11-16 | $30.55 | $31.44 | $30.12 | $30.80 | $30.80 | 68,114 |
| 2017-11-15 | $30.99 | $31.12 | $30.32 | $30.59 | $30.59 | 64,057 |
| 2017-11-14 | $30.89 | $31.24 | $30.89 | $31.16 | $31.16 | 59,100 |
| 2017-11-13 | $30.67 | $31.84 | $30.50 | $30.88 | $30.88 | 67,267 |
| 2017-11-10 | $31.00 | $31.51 | $30.28 | $30.66 | $30.66 | 53,581 |
| 2017-11-09 | $28.80 | $31.59 | $28.01 | $30.91 | $30.91 | 110,459 |
| 2017-11-08 | $27.85 | $28.79 | $26.91 | $28.79 | $28.79 | 52,473 |
| 2017-11-07 | $29.50 | $29.50 | $27.71 | $27.87 | $27.87 | 46,515 |
| 2017-11-06 | $28.35 | $29.68 | $28.35 | $29.30 | $29.30 | 56,040 |
| 2017-11-03 | $28.20 | $28.65 | $28.03 | $28.28 | $28.28 | 36,693 |
| 2017-11-02 | $26.64 | $28.66 | $26.64 | $28.36 | $28.36 | 51,831 |
| 2017-11-01 | $26.84 | $26.86 | $26.13 | $26.59 | $26.59 | 22,017 |
| 2017-10-31 | $26.79 | $26.85 | $26.12 | $26.68 | $26.68 | 38,770 |
| 2017-10-30 | $27.26 | $27.46 | $26.41 | $26.57 | $26.57 | 34,424 |
| 2017-10-27 | $26.70 | $27.59 | $26.60 | $27.36 | $27.36 | 39,809 |
| 2017-10-26 | $26.55 | $27.08 | $26.51 | $26.70 | $26.70 | 29,781 |
| 2017-10-25 | $26.09 | $26.70 | $25.81 | $26.47 | $26.47 | 51,904 |
| 2017-10-24 | $25.50 | $26.25 | $25.35 | $25.91 | $25.91 | 53,639 |
| 2017-10-23 | $25.10 | $25.22 | $24.92 | $25.06 | $25.06 | 66,526 |
| 2017-10-20 | $25.07 | $25.34 | $24.78 | $25.08 | $25.08 | 22,872 |
| 2017-10-19 | $25.18 | $25.39 | $24.36 | $24.85 | $24.85 | 32,867 |
| 2017-10-18 | $24.45 | $24.99 | $24.19 | $24.73 | $24.73 | 35,426 |
| 2017-10-17 | $24.23 | $24.69 | $24.23 | $24.33 | $24.33 | 18,771 |
| 2017-10-16 | $24.05 | $24.23 | $23.73 | $24.04 | $24.04 | 50,710 |
| 2017-10-13 | $24.00 | $24.09 | $23.58 | $23.93 | $23.93 | 24,545 |
| 2017-10-12 | $24.67 | $24.75 | $23.80 | $24.01 | $24.01 | 38,769 |
| 2017-10-11 | $24.65 | $25.30 | $24.56 | $24.62 | $24.62 | 47,511 |
| 2017-10-10 | $24.57 | $24.90 | $24.30 | $24.74 | $24.74 | 30,776 |
| 2017-10-09 | $24.33 | $24.75 | $24.26 | $24.35 | $24.35 | 22,588 |
| 2017-10-06 | $24.73 | $24.89 | $24.11 | $24.47 | $24.47 | 22,967 |
| 2017-10-05 | $24.40 | $25.05 | $24.10 | $24.72 | $24.72 | 41,978 |
| 2017-10-04 | $24.41 | $24.60 | $24.25 | $24.41 | $24.41 | 47,523 |
| 2017-10-03 | $24.57 | $24.70 | $24.17 | $24.32 | $24.32 | 33,354 |
| 2017-10-02 | $24.50 | $24.85 | $24.01 | $24.40 | $24.40 | 44,191 |
| 2017-09-29 | $25.15 | $25.20 | $24.17 | $24.38 | $24.38 | 42,322 |
| 2017-09-28 | $25.88 | $25.88 | $24.79 | $25.06 | $25.06 | 29,907 |
| 2017-09-27 | $24.75 | $26.33 | $24.75 | $25.76 | $25.76 | 89,775 |
| 2017-09-26 | $23.26 | $25.15 | $22.98 | $24.80 | $24.80 | 44,434 |
| 2017-09-25 | $23.00 | $23.38 | $22.87 | $23.31 | $23.31 | 37,130 |
| 2017-09-22 | $23.10 | $23.41 | $22.99 | $23.17 | $23.17 | 23,839 |
| 2017-09-21 | $23.30 | $23.33 | $23.07 | $23.19 | $23.19 | 31,649 |
| 2017-09-20 | $23.32 | $23.45 | $23.05 | $23.19 | $23.19 | 31,096 |
| 2017-09-19 | $23.40 | $23.46 | $23.31 | $23.34 | $23.34 | 31,753 |
| 2017-09-18 | $23.50 | $23.80 | $23.20 | $23.42 | $23.42 | 63,926 |
| 2017-09-15 | $23.49 | $23.61 | $23.26 | $23.44 | $23.44 | 88,243 |
| 2017-09-14 | $23.64 | $23.79 | $23.52 | $23.69 | $23.69 | 39,499 |
| 2017-09-13 | $23.24 | $23.73 | $23.24 | $23.62 | $23.62 | 34,640 |
| 2017-09-12 | $23.64 | $23.68 | $23.07 | $23.20 | $23.20 | 25,837 |
| 2017-09-11 | $23.48 | $23.97 | $23.48 | $23.59 | $23.59 | 35,559 |
| 2017-09-08 | $24.00 | $24.03 | $23.14 | $23.37 | $23.37 | 27,365 |
| 2017-09-07 | $23.19 | $24.05 | $23.17 | $23.82 | $23.82 | 34,923 |
| 2017-09-06 | $22.87 | $23.13 | $22.87 | $23.07 | $23.07 | 30,605 |
| 2017-09-05 | $22.60 | $23.06 | $22.52 | $22.72 | $22.72 | 24,996 |
| 2017-09-01 | $22.84 | $22.90 | $21.77 | $22.48 | $22.48 | 70,706 |
| 2017-08-31 | $22.80 | $23.05 | $22.68 | $22.72 | $22.72 | 36,254 |
| 2017-08-30 | $22.93 | $23.16 | $22.66 | $22.81 | $22.81 | 33,412 |
| 2017-08-29 | $23.31 | $23.39 | $22.39 | $23.15 | $23.15 | 24,012 |
| 2017-08-28 | $22.52 | $23.37 | $22.44 | $23.19 | $23.19 | 45,706 |
| 2017-08-25 | $22.49 | $22.60 | $22.33 | $22.47 | $22.47 | 18,853 |
| 2017-08-24 | $22.23 | $22.40 | $22.04 | $22.37 | $22.37 | 24,379 |
| 2017-08-23 | $22.16 | $22.42 | $21.90 | $22.13 | $22.13 | 20,304 |
| 2017-08-22 | $22.00 | $22.42 | $22.00 | $22.33 | $22.33 | 19,429 |
| 2017-08-21 | $22.05 | $22.26 | $21.71 | $22.00 | $22.00 | 22,009 |
| 2017-08-18 | $21.68 | $22.28 | $21.63 | $21.99 | $21.99 | 57,273 |
| 2017-08-17 | $21.28 | $21.99 | $21.28 | $21.91 | $21.91 | 56,780 |
| 2017-08-16 | $21.26 | $21.46 | $21.02 | $21.41 | $21.41 | 36,357 |
| 2017-08-15 | $20.77 | $21.40 | $20.77 | $21.18 | $21.18 | 79,239 |
| 2017-08-14 | $20.83 | $21.12 | $20.63 | $20.74 | $20.74 | 30,779 |
| 2017-08-11 | $20.60 | $20.60 | $20.25 | $20.45 | $20.45 | 35,464 |
| 2017-08-10 | $20.56 | $20.67 | $20.35 | $20.48 | $20.48 | 22,924 |
| 2017-08-09 | $20.40 | $20.60 | $20.23 | $20.53 | $20.53 | 27,869 |
| 2017-08-08 | $20.52 | $20.95 | $20.00 | $20.48 | $20.48 | 26,971 |
| 2017-08-07 | $21.24 | $21.42 | $20.37 | $20.45 | $20.45 | 42,758 |
| 2017-08-04 | $19.44 | $21.50 | $19.41 | $20.95 | $20.95 | 48,877 |
| 2017-08-03 | $19.89 | $20.37 | $19.89 | $20.13 | $20.13 | 49,201 |
| 2017-08-02 | $20.73 | $20.81 | $19.83 | $20.05 | $20.05 | 37,057 |
| 2017-08-01 | $20.94 | $20.94 | $20.52 | $20.73 | $20.73 | 22,335 |
| 2017-07-31 | $20.94 | $20.96 | $20.47 | $20.58 | $20.58 | 18,347 |
| 2017-07-28 | $21.03 | $21.16 | $20.68 | $20.71 | $20.71 | 25,340 |
| 2017-07-27 | $21.48 | $21.92 | $21.14 | $21.35 | $21.35 | 36,165 |
| 2017-07-26 | $21.34 | $21.74 | $21.06 | $21.47 | $21.47 | 42,775 |
| 2017-07-25 | $20.90 | $21.41 | $20.86 | $21.25 | $21.25 | 29,450 |
| 2017-07-24 | $20.41 | $20.85 | $20.41 | $20.82 | $20.82 | 35,910 |
| 2017-07-21 | $20.91 | $20.99 | $20.16 | $20.54 | $20.54 | 76,074 |
| 2017-07-20 | $20.78 | $21.20 | $20.56 | $20.99 | $20.99 | 24,905 |
| 2017-07-19 | $20.71 | $20.97 | $20.71 | $20.84 | $20.84 | 19,490 |
| 2017-07-18 | $20.58 | $20.87 | $20.34 | $20.71 | $20.71 | 26,833 |
| 2017-07-17 | $20.21 | $20.90 | $20.21 | $20.58 | $20.58 | 47,552 |
| 2017-07-14 | $20.70 | $20.73 | $20.35 | $20.40 | $20.40 | 47,533 |
| 2017-07-13 | $21.03 | $21.09 | $20.74 | $20.95 | $20.95 | 17,971 |
| 2017-07-12 | $21.12 | $21.74 | $20.70 | $21.13 | $21.13 | 47,506 |
| 2017-07-11 | $21.00 | $21.21 | $20.30 | $20.88 | $20.88 | 33,862 |
| 2017-07-10 | $20.33 | $21.45 | $20.27 | $20.81 | $20.81 | 58,501 |
| 2017-07-07 | $20.68 | $21.07 | $20.36 | $20.66 | $20.66 | 52,451 |
| 2017-07-06 | $21.53 | $21.53 | $20.19 | $20.33 | $20.33 | 49,249 |
| 2017-07-05 | $21.00 | $21.89 | $20.76 | $21.62 | $21.62 | 70,689 |
| 2017-07-03 | $21.03 | $21.39 | $20.65 | $21.30 | $21.30 | 51,879 |
| 2017-06-30 | $20.89 | $21.11 | $20.12 | $20.71 | $20.71 | 86,954 |
| 2017-06-29 | $20.75 | $21.22 | $20.02 | $20.68 | $20.68 | 83,554 |
| 2017-06-28 | $20.38 | $20.63 | $20.06 | $20.62 | $20.62 | 88,575 |
| 2017-06-27 | $20.47 | $21.12 | $20.25 | $20.36 | $20.36 | 47,732 |
| 2017-06-26 | $21.05 | $21.17 | $20.35 | $20.73 | $20.73 | 29,693 |
| 2017-06-23 | $20.40 | $21.21 | $20.20 | $21.09 | $21.09 | 109,990 |
| 2017-06-22 | $20.23 | $20.62 | $20.08 | $20.38 | $20.38 | 23,747 |
| 2017-06-21 | $20.63 | $20.63 | $19.57 | $20.40 | $20.40 | 63,715 |
| 2017-06-20 | $20.64 | $22.18 | $20.35 | $20.47 | $20.47 | 69,785 |
| 2017-06-19 | $20.97 | $21.17 | $20.18 | $20.48 | $20.48 | 45,154 |
| 2017-06-16 | $20.63 | $20.81 | $20.25 | $20.73 | $20.73 | 102,278 |
| 2017-06-15 | $20.16 | $20.66 | $20.12 | $20.56 | $20.56 | 53,250 |
| 2017-06-14 | $20.18 | $20.75 | $19.84 | $20.27 | $20.27 | 79,062 |
| 2017-06-13 | $19.90 | $21.07 | $19.25 | $20.06 | $20.06 | 240,865 |
| 2017-06-12 | $17.45 | $20.12 | $17.44 | $20.00 | $20.00 | 600,873 |
| 2017-06-09 | $17.20 | $17.39 | $16.85 | $16.93 | $16.93 | 37,064 |
| 2017-06-08 | $17.18 | $17.49 | $17.02 | $17.14 | $17.14 | 32,127 |
| 2017-06-07 | $17.30 | $17.36 | $16.95 | $17.12 | $17.12 | 33,312 |
| 2017-06-06 | $16.88 | $17.47 | $16.63 | $17.26 | $17.26 | 34,743 |
| 2017-06-05 | $17.43 | $17.43 | $16.85 | $16.89 | $16.89 | 51,450 |
| 2017-06-02 | $17.38 | $17.69 | $17.29 | $17.43 | $17.43 | 54,028 |
| 2017-06-01 | $16.64 | $17.17 | $16.51 | $17.16 | $17.16 | 28,968 |
| 2017-05-31 | $16.62 | $16.88 | $16.35 | $16.61 | $16.61 | 31,990 |
| 2017-05-30 | $16.40 | $16.60 | $16.20 | $16.53 | $16.53 | 25,790 |
| 2017-05-26 | $15.95 | $16.57 | $15.95 | $16.30 | $16.30 | 16,592 |
| 2017-05-25 | $16.15 | $16.35 | $16.00 | $16.05 | $16.05 | 20,991 |
| 2017-05-24 | $16.30 | $16.38 | $15.95 | $16.14 | $16.14 | 15,031 |
| 2017-05-23 | $16.60 | $16.63 | $16.20 | $16.37 | $16.37 | 18,717 |
| 2017-05-22 | $15.95 | $16.52 | $15.89 | $16.50 | $16.50 | 26,451 |
| 2017-05-19 | $16.32 | $16.57 | $16.00 | $16.11 | $16.11 | 35,666 |
| 2017-05-18 | $16.26 | $16.55 | $15.87 | $16.38 | $16.38 | 29,559 |
| 2017-05-17 | $16.64 | $16.91 | $16.19 | $16.44 | $16.44 | 52,130 |
| 2017-05-16 | $17.09 | $17.54 | $16.81 | $16.92 | $16.92 | 49,643 |
| 2017-05-15 | $17.00 | $17.35 | $16.88 | $17.13 | $17.13 | 62,866 |
| 2017-05-12 | $16.29 | $18.03 | $16.14 | $17.92 | $17.92 | 124,488 |
| 2017-05-11 | $16.24 | $16.24 | $15.77 | $16.19 | $16.19 | 52,752 |
| 2017-05-10 | $15.20 | $16.67 | $15.20 | $16.24 | $16.24 | 68,256 |
| 2017-05-09 | $15.03 | $15.20 | $14.88 | $15.18 | $15.18 | 41,590 |
| 2017-05-08 | $15.13 | $15.16 | $14.71 | $15.07 | $15.07 | 17,546 |
| 2017-05-05 | $14.55 | $15.20 | $14.55 | $15.07 | $15.07 | 32,811 |
| 2017-05-04 | $14.67 | $14.82 | $14.41 | $14.75 | $14.75 | 18,792 |
| 2017-05-03 | $14.63 | $14.63 | $14.28 | $14.56 | $14.56 | 27,169 |
| 2017-05-02 | $14.51 | $14.74 | $14.51 | $14.64 | $14.64 | 39,174 |
| 2017-05-01 | $14.25 | $14.62 | $14.25 | $14.55 | $14.55 | 42,375 |
| 2017-04-28 | $14.75 | $14.75 | $14.00 | $14.04 | $14.04 | 49,443 |
| 2017-04-27 | $14.98 | $15.07 | $14.55 | $14.63 | $14.63 | 15,023 |
| 2017-04-26 | $14.26 | $15.08 | $14.26 | $14.97 | $14.97 | 40,008 |
| 2017-04-25 | $14.10 | $14.61 | $14.06 | $14.29 | $14.29 | 38,792 |
| 2017-04-24 | $14.00 | $14.06 | $13.92 | $14.05 | $14.05 | 17,613 |
| 2017-04-21 | $13.88 | $14.01 | $13.79 | $13.87 | $13.87 | 19,550 |
| 2017-04-20 | $13.80 | $13.97 | $13.73 | $13.89 | $13.89 | 27,201 |
| 2017-04-19 | $13.74 | $13.95 | $13.60 | $13.70 | $13.70 | 31,116 |
| 2017-04-18 | $13.49 | $13.77 | $13.37 | $13.69 | $13.69 | 32,116 |
| 2017-04-17 | $13.26 | $13.57 | $13.21 | $13.50 | $13.50 | 30,970 |
| 2017-04-13 | $13.35 | $13.49 | $13.03 | $13.29 | $13.29 | 28,885 |
| 2017-04-12 | $13.71 | $13.77 | $13.41 | $13.42 | $13.42 | 32,780 |
| 2017-04-11 | $13.33 | $13.85 | $13.03 | $13.79 | $13.79 | 33,163 |
| 2017-04-10 | $13.33 | $13.50 | $13.23 | $13.35 | $13.35 | 42,800 |
| 2017-04-07 | $13.16 | $13.39 | $13.13 | $13.26 | $13.26 | 23,764 |
| 2017-04-06 | $13.00 | $13.27 | $12.90 | $13.09 | $13.09 | 47,466 |
| 2017-04-05 | $13.33 | $13.40 | $12.99 | $13.00 | $13.00 | 27,251 |
| 2017-04-04 | $13.29 | $13.29 | $13.16 | $13.27 | $13.27 | 44,616 |
| 2017-04-03 | $13.30 | $13.37 | $13.21 | $13.29 | $13.29 | 35,975 |
| 2017-03-31 | $13.43 | $13.55 | $13.16 | $13.23 | $13.23 | 57,860 |
| 2017-03-30 | $13.29 | $13.58 | $13.10 | $13.37 | $13.37 | 76,756 |
| 2017-03-29 | $13.25 | $13.45 | $13.18 | $13.38 | $13.38 | 40,738 |
| 2017-03-28 | $13.07 | $13.69 | $13.07 | $13.33 | $13.33 | 60,545 |
| 2017-03-27 | $12.86 | $13.29 | $12.86 | $13.18 | $13.18 | 44,218 |
| 2017-03-24 | $13.05 | $13.29 | $12.99 | $13.05 | $13.05 | 74,450 |
| 2017-03-23 | $12.98 | $13.58 | $12.98 | $13.12 | $13.12 | 46,512 |
| 2017-03-22 | $13.26 | $13.28 | $12.77 | $13.00 | $13.00 | 33,959 |
| 2017-03-21 | $13.54 | $13.56 | $13.21 | $13.23 | $13.23 | 37,293 |
| 2017-03-20 | $13.79 | $14.10 | $13.46 | $13.50 | $13.50 | 48,801 |
| 2017-03-17 | $13.90 | $14.19 | $13.80 | $13.99 | $13.99 | 47,399 |
| 2017-03-16 | $13.54 | $14.31 | $13.24 | $13.92 | $13.92 | 113,711 |
| 2017-03-15 | $13.23 | $13.58 | $12.76 | $13.44 | $13.44 | 75,762 |
| 2017-03-14 | $13.09 | $13.61 | $12.38 | $13.25 | $13.25 | 127,415 |
| 2017-03-13 | $11.90 | $13.14 | $11.85 | $13.08 | $13.08 | 133,981 |
| 2017-03-10 | $11.74 | $11.94 | $11.70 | $11.80 | $11.80 | 28,990 |
| 2017-03-09 | $11.62 | $11.80 | $11.62 | $11.66 | $11.66 | 24,833 |
| 2017-03-08 | $11.83 | $11.92 | $11.50 | $11.65 | $11.65 | 29,037 |
| 2017-03-07 | $11.75 | $11.94 | $11.73 | $11.74 | $11.74 | 15,844 |
| 2017-03-06 | $11.98 | $12.04 | $11.76 | $11.84 | $11.84 | 19,561 |
| 2017-03-03 | $11.88 | $11.91 | $11.65 | $11.75 | $11.75 | 18,993 |
| 2017-03-02 | $12.01 | $12.16 | $11.88 | $12.03 | $12.03 | 11,801 |
| 2017-03-01 | $11.90 | $12.41 | $11.90 | $12.10 | $12.10 | 48,389 |
| 2017-02-28 | $12.33 | $12.39 | $11.70 | $11.85 | $11.85 | 44,395 |
| 2017-02-27 | $12.29 | $12.51 | $12.06 | $12.33 | $12.33 | 34,304 |
| 2017-02-24 | $11.90 | $12.37 | $11.75 | $12.20 | $12.20 | 38,518 |
| 2017-02-23 | $11.66 | $12.07 | $11.42 | $11.93 | $11.93 | 46,424 |
| 2017-02-22 | $11.30 | $11.59 | $11.20 | $11.49 | $11.49 | 47,524 |
| 2017-02-21 | $11.47 | $11.53 | $11.12 | $11.30 | $11.30 | 73,718 |
| 2017-02-17 | $11.67 | $12.03 | $11.45 | $11.52 | $11.52 | 64,276 |
| 2017-02-16 | $12.29 | $12.30 | $11.51 | $11.64 | $11.64 | 142,428 |
| 2017-02-15 | $12.33 | $12.36 | $12.12 | $12.20 | $12.20 | 63,355 |
| 2017-02-14 | $12.66 | $12.74 | $12.02 | $12.14 | $12.14 | 88,938 |
| 2017-02-13 | $12.74 | $12.79 | $12.31 | $12.76 | $12.76 | 47,764 |
| 2017-02-10 | $11.74 | $12.67 | $11.59 | $12.64 | $12.64 | 54,996 |
| 2017-02-09 | $11.42 | $11.49 | $11.31 | $11.47 | $11.47 | 23,498 |
| 2017-02-08 | $11.22 | $11.57 | $11.06 | $11.30 | $11.30 | 158,386 |
| 2017-02-07 | $11.26 | $11.45 | $11.20 | $11.30 | $11.30 | 31,140 |
| 2017-02-06 | $11.19 | $11.30 | $11.11 | $11.28 | $11.28 | 34,451 |
| 2017-02-03 | $11.30 | $11.30 | $11.02 | $11.26 | $11.26 | 22,043 |
| 2017-02-02 | $10.99 | $11.29 | $10.99 | $11.26 | $11.26 | 47,042 |
| 2017-02-01 | $11.11 | $11.13 | $10.96 | $11.02 | $11.02 | 17,316 |
| 2017-01-31 | $10.98 | $11.07 | $10.82 | $11.02 | $11.02 | 40,075 |
| 2017-01-30 | $10.91 | $11.02 | $10.72 | $10.93 | $10.93 | 34,156 |
| 2017-01-27 | $10.98 | $11.15 | $10.92 | $11.03 | $11.03 | 28,806 |
| 2017-01-26 | $11.50 | $11.54 | $11.11 | $11.15 | $11.15 | 34,881 |
| 2017-01-25 | $11.10 | $11.60 | $11.06 | $11.56 | $11.56 | 45,312 |
| 2017-01-24 | $10.75 | $11.20 | $10.75 | $10.98 | $10.98 | 60,082 |
| 2017-01-23 | $10.81 | $10.90 | $10.60 | $10.64 | $10.64 | 27,898 |
| 2017-01-20 | $10.96 | $11.16 | $10.82 | $10.90 | $10.90 | 45,653 |
| 2017-01-19 | $11.12 | $11.13 | $10.97 | $10.97 | $10.97 | 28,883 |
| 2017-01-18 | $11.30 | $11.64 | $10.90 | $11.09 | $11.09 | 63,959 |
| 2017-01-17 | $11.64 | $11.79 | $11.37 | $11.38 | $11.38 | 27,534 |
| 2017-01-13 | $11.46 | $11.98 | $11.46 | $11.75 | $11.75 | 24,264 |
| 2017-01-12 | $11.71 | $11.71 | $10.98 | $11.54 | $11.54 | 86,205 |
| 2017-01-11 | $11.64 | $12.26 | $11.53 | $11.62 | $11.62 | 45,862 |
| 2017-01-10 | $11.39 | $11.64 | $11.35 | $11.56 | $11.56 | 44,308 |
| 2017-01-09 | $11.74 | $11.74 | $11.22 | $11.45 | $11.45 | 27,642 |
| 2017-01-06 | $11.80 | $11.85 | $11.36 | $11.76 | $11.76 | 42,187 |
| 2017-01-05 | $12.20 | $12.20 | $11.77 | $11.78 | $11.78 | 14,691 |
| 2017-01-04 | $12.37 | $12.50 | $12.19 | $12.22 | $12.22 | 33,203 |
| 2017-01-03 | $12.24 | $12.40 | $12.17 | $12.29 | $12.29 | 27,630 |
| 2016-12-30 | $12.13 | $12.45 | $12.05 | $12.11 | $12.11 | 39,571 |
| 2016-12-29 | $12.36 | $12.43 | $12.22 | $12.27 | $12.27 | 15,481 |
| 2016-12-28 | $12.26 | $12.56 | $12.20 | $12.34 | $12.34 | 20,370 |
| 2016-12-27 | $12.48 | $12.74 | $12.38 | $12.49 | $12.49 | 13,377 |
| 2016-12-23 | $12.53 | $12.58 | $12.32 | $12.47 | $12.47 | 7,444 |
| 2016-12-22 | $12.25 | $12.69 | $12.25 | $12.47 | $12.47 | 15,148 |
| 2016-12-21 | $12.55 | $12.57 | $12.43 | $12.47 | $12.47 | 20,408 |
| 2016-12-20 | $12.55 | $12.64 | $12.41 | $12.54 | $12.54 | 15,258 |
| 2016-12-19 | $12.75 | $12.79 | $12.45 | $12.49 | $12.49 | 16,938 |
| 2016-12-16 | $12.68 | $12.90 | $12.52 | $12.88 | $12.88 | 117,914 |
| 2016-12-15 | $12.54 | $12.90 | $12.38 | $12.62 | $12.62 | 26,472 |
| 2016-12-14 | $12.41 | $12.60 | $11.20 | $12.47 | $12.47 | 21,581 |
| 2016-12-13 | $12.35 | $12.72 | $12.35 | $12.51 | $12.51 | 15,085 |
| 2016-12-12 | $12.67 | $12.89 | $12.49 | $12.54 | $12.54 | 32,436 |
| 2016-12-09 | $12.82 | $12.97 | $12.65 | $12.70 | $12.70 | 23,460 |
| 2016-12-08 | $12.80 | $12.94 | $12.63 | $12.77 | $12.77 | 38,017 |
| 2016-12-07 | $12.62 | $12.86 | $12.61 | $12.77 | $12.77 | 28,938 |
| 2016-12-06 | $12.19 | $12.79 | $12.19 | $12.67 | $12.67 | 24,671 |
| 2016-12-05 | $12.35 | $12.65 | $12.25 | $12.65 | $12.65 | 48,117 |
| 2016-12-02 | $12.19 | $12.62 | $12.19 | $12.29 | $12.29 | 13,594 |
| 2016-12-01 | $12.48 | $12.70 | $12.15 | $12.22 | $12.22 | 51,926 |
| 2016-11-30 | $12.75 | $12.88 | $12.33 | $12.42 | $12.42 | 40,924 |
| 2016-11-29 | $12.64 | $12.93 | $11.66 | $12.67 | $12.67 | 30,512 |
| 2016-11-28 | $12.88 | $12.89 | $12.54 | $12.57 | $12.57 | 16,856 |
| 2016-11-25 | $12.94 | $12.99 | $12.67 | $12.94 | $12.94 | 10,794 |
| 2016-11-23 | $12.68 | $13.00 | $12.68 | $12.85 | $12.85 | 29,178 |
| 2016-11-22 | $12.29 | $12.81 | $12.16 | $12.75 | $12.75 | 24,358 |
| 2016-11-21 | $12.26 | $12.34 | $11.81 | $12.26 | $12.26 | 38,131 |
| 2016-11-18 | $11.91 | $12.30 | $11.91 | $12.27 | $12.27 | 56,895 |
| 2016-11-17 | $12.07 | $12.07 | $11.88 | $11.93 | $11.93 | 18,552 |
| 2016-11-16 | $11.65 | $12.01 | $11.65 | $11.95 | $11.95 | 52,367 |
| 2016-11-15 | $11.89 | $12.03 | $11.61 | $11.64 | $11.64 | 16,650 |
| 2016-11-14 | $12.08 | $12.24 | $11.80 | $11.81 | $11.81 | 44,552 |
| 2016-11-11 | $10.21 | $12.17 | $10.21 | $11.95 | $11.95 | 62,733 |
| 2016-11-10 | $10.46 | $10.58 | $10.18 | $10.23 | $10.23 | 60,696 |
| 2016-11-09 | $10.19 | $10.50 | $10.12 | $10.36 | $10.36 | 47,602 |
| 2016-11-08 | $10.22 | $10.44 | $10.21 | $10.28 | $10.28 | 36,754 |
| 2016-11-07 | $10.50 | $10.80 | $10.23 | $10.26 | $10.26 | 61,357 |
| 2016-11-04 | $9.60 | $10.52 | $8.65 | $10.51 | $10.51 | 132,068 |
| 2016-11-03 | $11.40 | $11.50 | $10.81 | $10.87 | $10.87 | 53,213 |
| 2016-11-02 | $11.39 | $11.45 | $11.28 | $11.38 | $11.38 | 20,309 |
| 2016-11-01 | $11.52 | $11.61 | $11.30 | $11.41 | $11.41 | 17,303 |
| 2016-10-31 | $11.53 | $11.55 | $11.41 | $11.46 | $11.46 | 18,976 |
| 2016-10-28 | $11.59 | $11.65 | $11.42 | $11.51 | $11.51 | 15,434 |
| 2016-10-27 | $11.70 | $11.70 | $11.55 | $11.62 | $11.62 | 21,943 |
| 2016-10-26 | $11.76 | $11.78 | $11.65 | $11.65 | $11.65 | 12,871 |
| 2016-10-25 | $11.68 | $11.84 | $11.68 | $11.75 | $11.75 | 27,680 |
| 2016-10-24 | $11.96 | $11.98 | $11.80 | $11.84 | $11.84 | 29,316 |
| 2016-10-21 | $11.94 | $11.97 | $11.66 | $11.88 | $11.88 | 17,948 |
| 2016-10-20 | $11.88 | $11.98 | $11.78 | $11.90 | $11.90 | 23,946 |
| 2016-10-19 | $11.87 | $11.90 | $11.52 | $11.88 | $11.88 | 54,897 |
| 2016-10-18 | $11.99 | $12.04 | $11.76 | $11.78 | $11.78 | 19,071 |
| 2016-10-17 | $11.99 | $12.11 | $11.79 | $11.88 | $11.88 | 36,533 |
| 2016-10-14 | $12.08 | $12.08 | $11.83 | $11.99 | $11.99 | 21,210 |
| 2016-10-13 | $12.14 | $12.14 | $11.92 | $11.95 | $11.95 | 18,062 |
| 2016-10-12 | $12.13 | $12.27 | $12.11 | $12.14 | $12.14 | 11,557 |
| 2016-10-11 | $12.43 | $12.45 | $12.09 | $12.13 | $12.13 | 21,475 |
| 2016-10-10 | $12.20 | $12.44 | $12.20 | $12.36 | $12.36 | 20,862 |
| 2016-10-07 | $12.24 | $12.27 | $11.98 | $12.12 | $12.12 | 26,758 |
| 2016-10-06 | $12.50 | $12.52 | $12.16 | $12.19 | $12.19 | 27,649 |
| 2016-10-05 | $12.15 | $12.44 | $12.15 | $12.43 | $12.43 | 25,719 |
| 2016-10-04 | $12.50 | $12.50 | $12.17 | $12.18 | $12.18 | 16,558 |
| 2016-10-03 | $12.53 | $12.58 | $12.34 | $12.44 | $12.44 | 15,411 |
| 2016-09-30 | $12.52 | $12.54 | $12.33 | $12.47 | $12.47 | 27,632 |
| 2016-09-29 | $12.75 | $12.75 | $12.34 | $12.44 | $12.44 | 32,382 |
| 2016-09-28 | $12.80 | $12.85 | $12.60 | $12.68 | $12.68 | 19,871 |
| 2016-09-27 | $12.69 | $12.98 | $12.57 | $12.77 | $12.77 | 29,716 |
| 2016-09-26 | $12.88 | $13.39 | $12.63 | $12.67 | $12.67 | 43,464 |
| 2016-09-23 | $12.98 | $12.98 | $12.83 | $12.88 | $12.88 | 31,257 |
| 2016-09-22 | $12.71 | $12.97 | $12.64 | $12.94 | $12.94 | 50,131 |
| 2016-09-21 | $12.89 | $12.89 | $12.60 | $12.74 | $12.74 | 42,445 |
| 2016-09-20 | $12.91 | $12.95 | $12.83 | $12.87 | $12.87 | 26,450 |
| 2016-09-19 | $12.65 | $13.01 | $12.65 | $12.83 | $12.83 | 45,219 |
| 2016-09-16 | $12.70 | $12.87 | $12.55 | $12.71 | $12.71 | 103,915 |
| 2016-09-15 | $12.60 | $12.80 | $12.51 | $12.66 | $12.66 | 43,075 |
| 2016-09-14 | $12.65 | $12.86 | $12.60 | $12.60 | $12.60 | 55,891 |
| 2016-09-13 | $12.85 | $12.94 | $12.61 | $12.66 | $12.66 | 45,660 |
| 2016-09-12 | $12.79 | $12.99 | $12.64 | $12.94 | $12.94 | 49,325 |
| 2016-09-09 | $12.98 | $12.98 | $12.65 | $12.77 | $12.77 | 67,942 |
| 2016-09-08 | $12.80 | $13.17 | $12.80 | $12.97 | $12.97 | 42,764 |
| 2016-09-07 | $12.70 | $12.94 | $12.62 | $12.89 | $12.89 | 45,250 |
| 2016-09-06 | $12.74 | $12.85 | $12.60 | $12.71 | $12.71 | 49,288 |
| 2016-09-02 | $12.72 | $12.90 | $12.50 | $12.67 | $12.67 | 39,667 |
| 2016-09-01 | $12.57 | $12.74 | $12.41 | $12.72 | $12.72 | 50,468 |
| 2016-08-31 | $12.54 | $12.87 | $12.39 | $12.52 | $12.52 | 27,354 |
| 2016-08-30 | $12.42 | $12.56 | $12.42 | $12.51 | $12.51 | 63,941 |
| 2016-08-29 | $12.49 | $12.51 | $12.37 | $12.43 | $12.43 | 27,988 |
| 2016-08-26 | $12.46 | $12.61 | $12.34 | $12.51 | $12.51 | 49,635 |
| 2016-08-25 | $12.60 | $12.82 | $12.18 | $12.50 | $12.50 | 105,164 |
| 2016-08-24 | $12.44 | $12.61 | $12.30 | $12.51 | $12.51 | 129,078 |
| 2016-08-23 | $12.14 | $12.41 | $11.93 | $12.38 | $12.38 | 180,665 |
| 2016-08-22 | $12.25 | $12.41 | $11.87 | $12.02 | $12.02 | 118,486 |
| 2016-08-19 | $12.73 | $12.73 | $12.39 | $12.41 | $12.41 | 68,899 |
| 2016-08-18 | $12.61 | $12.94 | $12.42 | $12.81 | $12.81 | 69,400 |
| 2016-08-17 | $12.87 | $13.02 | $12.64 | $12.87 | $12.87 | 85,994 |
| 2016-08-16 | $13.18 | $13.20 | $12.90 | $12.93 | $12.93 | 63,960 |
| 2016-08-15 | $13.33 | $13.66 | $13.07 | $13.28 | $13.28 | 189,076 |
| 2016-08-12 | $13.36 | $13.58 | $13.21 | $13.27 | $13.27 | 125,685 |
| 2016-08-11 | $13.17 | $13.43 | $13.17 | $13.36 | $13.36 | 81,433 |
| 2016-08-10 | $13.45 | $13.45 | $13.09 | $13.22 | $13.22 | 78,197 |
| 2016-08-09 | $13.10 | $13.50 | $13.03 | $13.49 | $13.49 | 116,202 |
| 2016-08-08 | $13.17 | $13.22 | $13.01 | $13.14 | $13.14 | 98,259 |
| 2016-08-05 | $13.14 | $13.32 | $13.07 | $13.22 | $13.22 | 57,419 |
| 2016-08-04 | $13.35 | $13.35 | $13.01 | $13.17 | $13.17 | 69,846 |
| 2016-08-03 | $13.31 | $13.44 | $13.23 | $13.40 | $13.40 | 52,035 |
| 2016-08-02 | $13.45 | $13.56 | $13.27 | $13.35 | $13.35 | 46,815 |
| 2016-08-01 | $13.56 | $13.59 | $13.24 | $13.43 | $13.43 | 56,863 |
| 2016-07-29 | $13.90 | $13.96 | $13.59 | $13.61 | $13.61 | 79,889 |
| 2016-07-28 | $13.85 | $13.97 | $13.70 | $13.86 | $13.86 | 59,399 |
| 2016-07-27 | $13.46 | $14.07 | $13.25 | $13.87 | $13.87 | 123,312 |
| 2016-07-26 | $13.20 | $13.53 | $13.20 | $13.52 | $13.52 | 117,633 |
| 2016-07-25 | $13.39 | $13.39 | $13.15 | $13.25 | $13.25 | 121,493 |
| 2016-07-22 | $13.05 | $13.34 | $12.95 | $13.30 | $13.30 | 92,579 |
| 2016-07-21 | $13.20 | $13.41 | $12.89 | $13.08 | $13.08 | 102,064 |
| 2016-07-20 | $13.00 | $13.41 | $12.88 | $13.30 | $13.30 | 215,345 |
| 2016-07-19 | $12.90 | $12.96 | $12.79 | $12.95 | $12.95 | 258,416 |
| 2016-07-18 | $12.38 | $12.90 | $12.31 | $12.88 | $12.88 | 186,244 |
| 2016-07-15 | $12.41 | $12.50 | $12.25 | $12.42 | $12.42 | 91,281 |
| 2016-07-14 | $12.20 | $12.48 | $12.03 | $12.45 | $12.45 | 167,628 |
| 2016-07-13 | $12.10 | $12.20 | $11.96 | $12.15 | $12.15 | 52,136 |
| 2016-07-12 | $12.04 | $12.20 | $11.92 | $12.16 | $12.16 | 72,534 |
| 2016-07-11 | $11.62 | $12.10 | $11.62 | $12.09 | $12.09 | 148,196 |
| 2016-07-08 | $11.55 | $11.76 | $11.37 | $11.62 | $11.62 | 87,968 |
| 2016-07-07 | $11.55 | $11.60 | $11.40 | $11.50 | $11.50 | 57,582 |
| 2016-07-06 | $11.47 | $11.58 | $11.19 | $11.50 | $11.50 | 72,413 |
| 2016-07-05 | $11.70 | $11.72 | $11.29 | $11.52 | $11.52 | 80,108 |
| 2016-07-01 | $11.66 | $11.78 | $11.50 | $11.64 | $11.64 | 157,051 |
| 2016-06-30 | $11.35 | $11.70 | $11.25 | $11.69 | $11.69 | 135,023 |
| 2016-06-29 | $11.38 | $11.60 | $11.07 | $11.33 | $11.33 | 86,912 |
| 2016-06-28 | $10.85 | $11.67 | $10.85 | $11.43 | $11.43 | 225,566 |
| 2016-06-27 | $13.30 | $13.40 | $13.11 | $13.28 | $11.55 | 116,830 |
| 2016-06-24 | $13.04 | $13.45 | $12.93 | $13.21 | $11.49 | 1,123,024 |
| 2016-06-23 | $13.23 | $13.40 | $13.11 | $13.27 | $11.54 | 153,683 |
| 2016-06-22 | $13.20 | $13.27 | $13.05 | $13.23 | $11.51 | 75,925 |
| 2016-06-21 | $13.10 | $13.30 | $12.81 | $13.22 | $11.50 | 159,791 |
| 2016-06-20 | $12.62 | $13.24 | $12.46 | $13.13 | $11.42 | 109,092 |
| 2016-06-17 | $12.38 | $12.47 | $12.21 | $12.27 | $10.67 | 96,272 |
| 2016-06-16 | $12.50 | $12.51 | $12.06 | $12.47 | $10.85 | 66,330 |
| 2016-06-15 | $12.74 | $12.95 | $12.68 | $12.72 | $11.06 | 18,598 |
| 2016-06-14 | $12.96 | $13.19 | $12.63 | $12.76 | $11.10 | 42,177 |
| 2016-06-13 | $13.37 | $13.49 | $12.66 | $12.88 | $11.20 | 104,676 |
| 2016-06-10 | $13.00 | $13.36 | $13.00 | $13.29 | $11.56 | 68,155 |
| 2016-06-09 | $13.13 | $13.13 | $13.01 | $13.08 | $11.38 | 20,396 |
| 2016-06-08 | $13.09 | $13.15 | $13.08 | $13.10 | $11.40 | 24,126 |
| 2016-06-07 | $13.10 | $13.20 | $13.02 | $13.08 | $11.38 | 57,962 |
| 2016-06-06 | $13.13 | $13.15 | $12.91 | $13.14 | $11.43 | 111,580 |
| 2016-06-03 | $12.94 | $13.13 | $12.91 | $13.10 | $11.40 | 208,600 |
| 2016-06-02 | $12.63 | $12.95 | $12.53 | $12.88 | $11.20 | 76,163 |
| 2016-06-01 | $12.34 | $12.56 | $12.28 | $12.52 | $10.89 | 45,888 |
| 2016-05-31 | $12.50 | $12.99 | $12.25 | $12.26 | $10.66 | 19,910 |
| 2016-05-27 | $12.23 | $12.46 | $12.16 | $12.42 | $10.80 | 31,185 |
| 2016-05-26 | $12.22 | $12.36 | $12.03 | $12.26 | $10.66 | 13,599 |
| 2016-05-25 | $12.15 | $12.27 | $12.06 | $12.12 | $10.54 | 20,694 |
| 2016-05-24 | $12.10 | $12.21 | $12.04 | $12.21 | $10.62 | 11,343 |
| 2016-05-23 | $11.92 | $12.28 | $11.92 | $12.08 | $10.51 | 39,088 |
| 2016-05-20 | $12.03 | $12.20 | $11.75 | $12.09 | $10.52 | 27,601 |
| 2016-05-19 | $12.05 | $12.15 | $11.74 | $12.07 | $10.50 | 22,862 |
| 2016-05-18 | $12.27 | $12.27 | $11.70 | $12.00 | $10.44 | 66,216 |
| 2016-05-17 | $12.53 | $12.64 | $12.22 | $12.31 | $10.71 | 12,581 |
| 2016-05-16 | $12.82 | $12.82 | $12.32 | $12.60 | $10.96 | 38,563 |
| 2016-05-13 | $12.52 | $12.55 | $12.01 | $12.38 | $10.77 | 45,318 |
| 2016-05-12 | $12.66 | $12.74 | $12.38 | $12.46 | $10.84 | 29,801 |
| 2016-05-11 | $12.74 | $12.86 | $12.56 | $12.63 | $10.99 | 36,928 |
| 2016-05-10 | $12.70 | $12.97 | $12.70 | $12.80 | $11.13 | 68,173 |
| 2016-05-09 | $12.38 | $12.78 | $12.28 | $12.66 | $11.01 | 84,244 |
| 2016-05-06 | $12.20 | $12.65 | $11.96 | $12.30 | $10.70 | 98,993 |
| 2016-05-05 | $12.50 | $12.69 | $12.45 | $12.68 | $11.03 | 97,265 |
| 2016-05-04 | $12.30 | $12.51 | $12.29 | $12.50 | $10.87 | 153,705 |
| 2016-05-03 | $11.95 | $12.30 | $11.85 | $12.30 | $10.70 | 74,039 |
| 2016-05-02 | $12.03 | $12.15 | $11.90 | $11.94 | $10.39 | 25,591 |
| 2016-04-29 | $11.89 | $12.10 | $11.63 | $12.10 | $10.53 | 45,617 |
| 2016-04-28 | $11.96 | $12.10 | $11.76 | $11.88 | $10.33 | 41,011 |
| 2016-04-27 | $12.09 | $12.09 | $11.82 | $11.97 | $10.41 | 59,756 |
| 2016-04-26 | $11.96 | $12.12 | $11.96 | $12.05 | $10.48 | 36,745 |
| 2016-04-25 | $11.87 | $12.10 | $11.84 | $11.99 | $10.43 | 60,551 |
| 2016-04-22 | $11.90 | $11.90 | $11.80 | $11.82 | $10.28 | 27,830 |
| 2016-04-21 | $11.63 | $11.87 | $11.63 | $11.84 | $10.30 | 76,601 |
| 2016-04-20 | $11.50 | $11.81 | $11.43 | $11.81 | $10.27 | 207,793 |
| 2016-04-19 | $10.99 | $11.49 | $10.90 | $11.48 | $9.99 | 216,954 |
| 2016-04-18 | $10.78 | $11.00 | $10.73 | $10.98 | $9.55 | 180,634 |
| 2016-04-15 | $10.63 | $10.80 | $10.61 | $10.75 | $9.35 | 43,092 |
| 2016-04-14 | $10.78 | $10.82 | $10.55 | $10.65 | $9.26 | 42,951 |
| 2016-04-13 | $10.77 | $10.84 | $10.43 | $10.66 | $9.27 | 73,210 |
| 2016-04-12 | $10.73 | $10.73 | $10.41 | $10.55 | $9.18 | 35,756 |
| 2016-04-11 | $10.68 | $10.88 | $10.54 | $10.61 | $9.23 | 23,111 |
| 2016-04-08 | $10.73 | $10.89 | $10.64 | $10.64 | $9.26 | 30,322 |
| 2016-04-07 | $10.65 | $10.82 | $10.63 | $10.65 | $9.26 | 40,861 |
| 2016-04-06 | $10.60 | $10.79 | $10.50 | $10.61 | $9.23 | 53,309 |
| 2016-04-05 | $10.55 | $10.75 | $10.49 | $10.51 | $9.14 | 34,547 |
| 2016-04-04 | $10.85 | $10.89 | $10.57 | $10.58 | $9.20 | 50,697 |
| 2016-04-01 | $10.84 | $10.90 | $10.76 | $10.76 | $9.36 | 30,914 |
| 2016-03-31 | $10.75 | $10.90 | $10.75 | $10.84 | $9.43 | 59,217 |
| 2016-03-30 | $10.54 | $10.80 | $10.54 | $10.76 | $9.36 | 90,358 |
| 2016-03-29 | $10.58 | $10.70 | $10.48 | $10.50 | $9.13 | 67,269 |
| 2016-03-28 | $10.53 | $10.65 | $10.50 | $10.57 | $9.19 | 22,818 |
| 2016-03-24 | $10.49 | $10.59 | $10.45 | $10.54 | $9.17 | 34,626 |
| 2016-03-23 | $10.59 | $10.68 | $10.47 | $10.51 | $9.14 | 22,475 |
| 2016-03-22 | $10.45 | $10.70 | $10.45 | $10.55 | $9.18 | 43,375 |
| 2016-03-21 | $10.45 | $10.63 | $10.45 | $10.53 | $9.16 | 15,341 |
| 2016-03-18 | $10.35 | $10.62 | $10.35 | $10.45 | $9.09 | 51,199 |
| 2016-03-17 | $10.37 | $10.53 | $10.37 | $10.38 | $9.03 | 38,553 |
| 2016-03-16 | $10.44 | $10.49 | $10.38 | $10.40 | $9.05 | 51,387 |
| 2016-03-15 | $10.36 | $10.41 | $10.30 | $10.37 | $9.02 | 15,686 |
| 2016-03-14 | $10.35 | $10.42 | $10.25 | $10.33 | $8.99 | 12,294 |
| 2016-03-11 | $10.26 | $10.45 | $10.26 | $10.30 | $8.96 | 53,214 |
| 2016-03-10 | $10.45 | $10.45 | $10.10 | $10.25 | $8.92 | 37,186 |
| 2016-03-09 | $10.31 | $10.48 | $10.25 | $10.30 | $8.96 | 46,853 |
| 2016-03-08 | $10.27 | $10.52 | $10.13 | $10.22 | $8.89 | 14,700 |
| 2016-03-07 | $10.28 | $10.32 | $10.16 | $10.25 | $8.92 | 15,925 |
| 2016-03-04 | $10.45 | $10.45 | $10.10 | $10.22 | $8.89 | 35,251 |
| 2016-03-03 | $10.68 | $10.68 | $10.38 | $10.39 | $9.04 | 25,983 |
| 2016-03-02 | $10.36 | $10.69 | $10.35 | $10.68 | $9.29 | 14,312 |
| 2016-03-01 | $10.43 | $10.45 | $10.00 | $10.45 | $9.09 | 13,027 |
| 2016-02-29 | $10.28 | $10.46 | $10.21 | $10.35 | $9.00 | 33,888 |
| 2016-02-26 | $10.00 | $10.25 | $9.99 | $10.22 | $8.89 | 20,177 |
| 2016-02-25 | $10.00 | $10.00 | $9.88 | $10.00 | $8.70 | 68,679 |
| 2016-02-24 | $9.89 | $10.03 | $9.86 | $9.99 | $8.69 | 19,910 |
| 2016-02-23 | $10.02 | $10.04 | $9.85 | $9.92 | $8.63 | 11,260 |
| 2016-02-22 | $9.92 | $10.05 | $9.86 | $10.05 | $8.74 | 6,742 |
| 2016-02-19 | $9.99 | $10.05 | $9.73 | $10.00 | $8.70 | 21,205 |
| 2016-02-18 | $10.04 | $10.05 | $9.97 | $9.97 | $8.67 | 2,952 |
| 2016-02-17 | $10.05 | $10.10 | $9.94 | $10.05 | $8.74 | 16,979 |
| 2016-02-16 | $10.12 | $10.12 | $9.98 | $10.05 | $8.74 | 20,043 |
| 2016-02-12 | $9.90 | $10.08 | $9.90 | $10.08 | $8.77 | 9,999 |
| 2016-02-11 | $9.72 | $10.00 | $9.50 | $9.98 | $8.68 | 12,251 |
| 2016-02-10 | $9.78 | $10.05 | $9.78 | $9.81 | $8.53 | 4,021 |
| 2016-02-09 | $9.89 | $10.02 | $9.68 | $9.85 | $8.57 | 12,313 |
| 2016-02-08 | $9.86 | $10.02 | $9.71 | $9.89 | $8.60 | 13,430 |
| 2016-02-05 | $10.00 | $10.07 | $9.98 | $10.01 | $8.71 | 12,682 |
| 2016-02-04 | $10.13 | $10.15 | $10.01 | $10.07 | $8.76 | 9,107 |
| 2016-02-03 | $10.03 | $10.08 | $9.95 | $9.99 | $8.69 | 8,820 |
| 2016-02-02 | $10.01 | $10.02 | $9.62 | $9.94 | $8.65 | 18,735 |
| 2016-02-01 | $9.91 | $10.05 | $9.89 | $10.00 | $8.70 | 17,093 |
| 2016-01-29 | $10.00 | $10.12 | $9.97 | $9.97 | $8.67 | 22,263 |
| 2016-01-28 | $9.92 | $10.14 | $9.52 | $9.98 | $8.68 | 15,214 |
| 2016-01-27 | $9.74 | $10.00 | $9.56 | $10.00 | $8.70 | 11,712 |
| 2016-01-26 | $9.83 | $10.00 | $9.83 | $9.92 | $8.63 | 13,440 |
| 2016-01-25 | $9.93 | $9.99 | $9.85 | $9.88 | $8.59 | 9,301 |
| 2016-01-22 | $10.00 | $10.00 | $9.85 | $9.94 | $8.65 | 5,175 |
| 2016-01-21 | $10.05 | $10.10 | $9.88 | $9.88 | $8.59 | 6,732 |
| 2016-01-20 | $9.83 | $10.07 | $9.83 | $10.06 | $8.75 | 24,715 |
| 2016-01-19 | $10.02 | $10.10 | $10.00 | $10.02 | $8.72 | 9,574 |
| 2016-01-15 | $9.92 | $10.25 | $9.91 | $10.04 | $8.73 | 17,608 |
| 2016-01-14 | $9.93 | $10.14 | $9.71 | $10.03 | $8.72 | 15,415 |
| 2016-01-13 | $9.80 | $10.13 | $9.80 | $9.94 | $8.65 | 28,673 |
| 2016-01-12 | $9.72 | $10.19 | $9.72 | $10.10 | $8.79 | 30,663 |
| 2016-01-11 | $10.22 | $10.22 | $10.00 | $10.02 | $8.72 | 13,102 |
| 2016-01-08 | $10.10 | $10.13 | $9.99 | $10.02 | $8.72 | 8,473 |
| 2016-01-07 | $10.01 | $10.09 | $9.94 | $10.02 | $8.72 | 24,874 |
| 2016-01-06 | $10.09 | $10.11 | $10.02 | $10.10 | $8.79 | 5,142 |
| 2016-01-05 | $10.06 | $10.19 | $10.02 | $10.18 | $8.86 | 10,563 |
| 2016-01-04 | $10.10 | $10.48 | $10.04 | $10.04 | $8.73 | 12,230 |
| 2015-12-31 | $10.19 | $10.35 | $10.02 | $10.23 | $8.90 | 4,896 |
| 2015-12-30 | $10.23 | $10.25 | $10.14 | $10.14 | $8.82 | 5,660 |
| 2015-12-29 | $10.16 | $10.46 | $10.15 | $10.17 | $8.85 | 22,613 |
| 2015-12-28 | $9.90 | $10.38 | $9.90 | $10.09 | $8.78 | 34,521 |
| 2015-12-24 | $9.85 | $9.90 | $9.78 | $9.85 | $8.57 | 8,693 |
| 2015-12-23 | $9.62 | $9.88 | $9.62 | $9.82 | $8.54 | 12,372 |
| 2015-12-22 | $9.67 | $9.74 | $9.43 | $9.73 | $8.46 | 12,697 |
| 2015-12-21 | $9.75 | $9.98 | $9.41 | $9.59 | $8.34 | 24,931 |
| 2015-12-18 | $9.68 | $9.99 | $9.62 | $9.95 | $8.66 | 34,459 |
| 2015-12-17 | $9.77 | $9.95 | $9.46 | $9.62 | $8.37 | 18,040 |
| 2015-12-16 | $10.03 | $10.27 | $9.70 | $9.89 | $8.60 | 42,109 |
| 2015-12-15 | $10.25 | $10.32 | $10.01 | $10.01 | $8.71 | 18,434 |
| 2015-12-14 | $10.25 | $10.30 | $9.94 | $10.24 | $8.91 | 8,666 |
| 2015-12-11 | $10.27 | $10.73 | $9.91 | $10.25 | $8.92 | 15,405 |
| 2015-12-10 | $10.74 | $10.94 | $10.44 | $10.51 | $9.14 | 25,435 |
| 2015-12-09 | $10.67 | $10.80 | $10.55 | $10.57 | $9.19 | 9,103 |
| 2015-12-08 | $10.55 | $10.78 | $10.55 | $10.60 | $9.22 | 16,530 |
| 2015-12-07 | $10.72 | $10.80 | $10.48 | $10.52 | $9.15 | 12,558 |
| 2015-12-04 | $10.69 | $10.75 | $10.66 | $10.66 | $9.27 | 24,148 |
| 2015-12-03 | $10.53 | $10.64 | $10.53 | $10.64 | $9.26 | 6,628 |
| 2015-12-02 | $10.57 | $10.60 | $10.55 | $10.60 | $9.22 | 7,041 |
| 2015-12-01 | $10.58 | $10.60 | $10.54 | $10.60 | $9.22 | 47,921 |
| 2015-11-30 | $10.45 | $10.52 | $10.41 | $10.50 | $9.13 | 18,944 |
| 2015-11-27 | $10.40 | $10.45 | $10.16 | $10.40 | $9.05 | 7,273 |
| 2015-11-25 | $10.26 | $10.45 | $10.23 | $10.36 | $9.01 | 24,729 |
| 2015-11-24 | $10.18 | $10.30 | $10.18 | $10.22 | $8.89 | 6,712 |
| 2015-11-23 | $10.31 | $10.34 | $10.14 | $10.19 | $8.86 | 27,614 |
| 2015-11-20 | $10.35 | $10.35 | $10.19 | $10.30 | $8.96 | 12,412 |
| 2015-11-19 | $10.20 | $10.30 | $10.19 | $10.30 | $8.96 | 36,165 |
| 2015-11-18 | $10.10 | $10.20 | $10.10 | $10.18 | $8.86 | 36,788 |
| 2015-11-17 | $9.92 | $10.09 | $9.80 | $10.05 | $8.74 | 35,353 |
| 2015-11-16 | $9.77 | $9.99 | $9.77 | $9.90 | $8.61 | 51,578 |
| 2015-11-13 | $10.07 | $10.08 | $9.62 | $9.69 | $8.43 | 21,998 |
| 2015-11-12 | $9.94 | $10.10 | $9.62 | $10.02 | $8.72 | 44,824 |
| 2015-11-11 | $9.69 | $10.00 | $9.52 | $9.93 | $8.64 | 27,713 |
| 2015-11-10 | $9.64 | $9.73 | $9.52 | $9.67 | $8.41 | 14,751 |
| 2015-11-09 | $9.74 | $9.89 | $9.63 | $9.65 | $8.39 | 17,275 |
| 2015-11-06 | $9.75 | $9.76 | $9.60 | $9.63 | $8.38 | 190,090 |
| 2015-11-05 | $9.50 | $9.90 | $9.50 | $9.75 | $8.48 | 160,192 |
| 2015-11-04 | $9.35 | $9.55 | $9.26 | $9.44 | $8.21 | 20,652 |
| 2015-11-03 | $9.29 | $9.33 | $9.26 | $9.33 | $8.11 | 1,051 |
| 2015-11-02 | $9.35 | $9.40 | $9.29 | $9.35 | $8.13 | 3,572 |
| 2015-10-30 | $9.23 | $9.43 | $9.23 | $9.35 | $8.13 | 11,839 |
| 2015-10-29 | $9.30 | $9.34 | $9.20 | $9.34 | $8.12 | 14,281 |
| 2015-10-28 | $9.31 | $9.32 | $9.24 | $9.31 | $8.10 | 12,504 |
| 2015-10-27 | $9.30 | $9.35 | $9.28 | $9.31 | $8.10 | 11,065 |
| 2015-10-26 | $9.30 | $9.31 | $9.13 | $9.30 | $8.09 | 8,928 |
| 2015-10-23 | $9.30 | $9.30 | $9.16 | $9.21 | $8.01 | 10,140 |
| 2015-10-22 | $9.32 | $9.47 | $9.13 | $9.34 | $8.12 | 10,337 |
| 2015-10-21 | $8.98 | $9.45 | $8.98 | $9.40 | $8.18 | 2,950 |
| 2015-10-20 | $9.28 | $9.42 | $8.97 | $9.35 | $8.13 | 7,412 |
| 2015-10-19 | $9.13 | $9.42 | $9.13 | $9.35 | $8.13 | 3,180 |
| 2015-10-16 | $9.15 | $9.15 | $9.10 | $9.10 | $7.92 | 1,500 |
| 2015-10-15 | $9.00 | $9.15 | $8.90 | $9.15 | $7.96 | 13,806 |
| 2015-10-14 | $9.10 | $9.10 | $8.94 | $9.09 | $7.91 | 6,974 |
| 2015-10-13 | $9.04 | $9.20 | $9.04 | $9.10 | $7.92 | 15,363 |
| 2015-10-12 | $9.33 | $9.33 | $9.13 | $9.15 | $7.96 | 4,144 |
| 2015-10-09 | $9.21 | $9.25 | $9.16 | $9.25 | $8.05 | 6,300 |
| 2015-10-08 | $9.15 | $9.48 | $9.10 | $9.24 | $8.04 | 11,389 |
| 2015-10-07 | $9.10 | $9.27 | $9.04 | $9.15 | $7.96 | 33,283 |
| 2015-10-06 | $9.05 | $9.10 | $8.98 | $9.05 | $7.87 | 10,701 |
| 2015-10-05 | $9.10 | $9.15 | $9.05 | $9.10 | $7.92 | 18,571 |
| 2015-10-02 | $8.86 | $9.15 | $8.86 | $9.15 | $7.96 | 43,878 |
| 2015-10-01 | $8.96 | $9.05 | $8.88 | $8.97 | $7.80 | 12,706 |
| 2015-09-30 | $9.18 | $9.20 | $8.72 | $9.04 | $7.86 | 5,800 |
| 2015-09-29 | $8.75 | $9.04 | $8.75 | $8.81 | $7.66 | 7,460 |
| 2015-09-28 | $8.81 | $9.10 | $8.75 | $8.80 | $7.65 | 12,931 |
| 2015-09-25 | $9.30 | $9.30 | $8.99 | $9.13 | $7.94 | 7,571 |
| 2015-09-24 | $9.10 | $9.20 | $8.91 | $9.19 | $7.99 | 61,779 |
| 2015-09-23 | $8.95 | $9.04 | $8.95 | $9.01 | $7.83 | 7,027 |
| 2015-09-22 | $8.95 | $9.06 | $8.95 | $9.03 | $7.85 | 4,883 |
| 2015-09-21 | $8.96 | $9.04 | $8.90 | $8.95 | $7.79 | 9,415 |
| 2015-09-18 | $8.87 | $9.03 | $8.83 | $8.87 | $7.72 | 11,496 |
| 2015-09-17 | $9.05 | $9.20 | $8.95 | $8.96 | $7.79 | 7,687 |
| 2015-09-16 | $8.91 | $9.04 | $8.90 | $8.98 | $7.81 | 2,960 |
| 2015-09-15 | $8.76 | $9.05 | $8.76 | $9.05 | $7.87 | 2,699 |
| 2015-09-14 | $8.98 | $9.26 | $8.80 | $9.05 | $7.87 | 4,621 |
| 2015-09-11 | $9.04 | $9.04 | $8.92 | $8.95 | $7.79 | 12,709 |
| 2015-09-10 | $8.77 | $9.05 | $8.77 | $8.95 | $7.79 | 12,566 |
| 2015-09-09 | $9.07 | $9.07 | $8.95 | $8.97 | $7.80 | 2,444 |
| 2015-09-08 | $9.00 | $9.07 | $8.89 | $9.05 | $7.87 | 4,246 |
| 2015-09-04 | $8.99 | $9.06 | $8.83 | $8.83 | $7.68 | 5,199 |
| 2015-09-03 | $8.88 | $9.15 | $8.82 | $8.82 | $7.67 | 11,219 |
| 2015-09-02 | $8.81 | $9.04 | $8.75 | $8.75 | $7.61 | 15,753 |
| 2015-09-01 | $9.07 | $9.19 | $8.95 | $8.99 | $7.82 | 3,464 |
| 2015-08-31 | $9.05 | $9.24 | $9.00 | $9.24 | $8.04 | 13,507 |
| 2015-08-28 | $9.05 | $9.15 | $8.70 | $8.96 | $7.79 | 17,679 |
| 2015-08-27 | $9.08 | $9.08 | $8.95 | $9.05 | $7.87 | 3,319 |
| 2015-08-26 | $9.05 | $9.10 | $8.95 | $9.05 | $7.87 | 28,949 |
| 2015-08-25 | $8.97 | $9.04 | $8.91 | $8.99 | $7.82 | 13,800 |
Golden Entertainment Inc (GDEN) News Headlines
Recent Golden Entertainment Inc (GDEN) News
Similar Companies to Golden Entertainment Inc (GDEN) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |