B. Riley Financial Inc (RILY) Exchange: NASDAQ
Data as of May 2, 2025
$3.09 ($-0.14) -4.33%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.17 |
| Previous Close | $3.09 |
| High | $3.24 |
| Low | $3.07 |
| Adjusted Open | $3.17 |
| Previous Adjusted Close | $3.09 |
| Adjusted High | $3.24 |
| Adjusted Low | $3.07 |
About B. Riley Financial Inc (RILY)
B. Riley Financial Inc (RILY) is a diversified financial services company. Founded in 1997 and headquartered in Woodland Hills, California, it provides corporate finance and advisory services, institutional brokerage services and institutional sales and trading, asset management, consumer and business services, and self-directed online investing. With more than $6 billion in assets, B. Riley provides its products and services across the entire ecosystem of financial services with operations in nearly 30 cities worldwide. Since its inception, B. Riley has built its name as a trusted financial services firm that delivers timely and comprehensive services to its many clients. The companyâs core businesses include corporate finance, asset management, research, mergers & acquisitions, restructuring and capital markets. The companyâs corporate finance division assists clients in a variety of industries with strategic advice, corporate access, due diligence, valuations and financing solutions. The asset management division develops and manages products across traditional and alternative asset classes as well as providing customized portfolio solutions for institutions and high net worth investors. B. Riley operates its own trading desk for institutional investors and offers a full suite of capital markets services. The company has grown significantly since its inception, with an increase in clients, revenues, and assets under management. In 2019, the company had a record $6.2 billion in total assets, and its corporate finance division facilitated nearly $6 billion in transactions. B. Riley also launched a technology-based capital markets group that year as well as its Disruptive Commerce Solutions division to combine commerce and technology platforms offerings. Today, B. Riley is proud to assist its clients with a full suite of products and services that span all facets of the financial services industry.
Invest in B. Riley Financial Inc (RILY)
Historical Stock Data for B. Riley Financial Inc (RILY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.17 | $3.24 | $3.07 | $3.09 | $3.09 | 440,399 |
| 2025-04-24 | $3.13 | $3.30 | $3.06 | $3.23 | $3.23 | 544,070 |
| 2025-04-23 | $3.15 | $3.33 | $3.08 | $3.14 | $3.14 | 650,618 |
| 2025-04-22 | $2.99 | $3.18 | $2.93 | $3.03 | $3.03 | 642,674 |
| 2025-04-21 | $3.09 | $3.22 | $2.90 | $2.95 | $2.95 | 895,798 |
| 2025-04-17 | $3.08 | $3.86 | $3.04 | $3.16 | $3.16 | 2,736,705 |
| 2025-04-16 | $2.79 | $3.09 | $2.74 | $3.06 | $3.06 | 1,059,958 |
| 2025-04-15 | $2.96 | $3.08 | $2.75 | $2.80 | $2.80 | 527,871 |
| 2025-04-14 | $3.06 | $3.08 | $2.85 | $2.95 | $2.95 | 570,186 |
| 2025-04-11 | $2.91 | $2.99 | $2.76 | $2.97 | $2.97 | 335,472 |
| 2025-04-10 | $3.09 | $3.12 | $2.81 | $2.95 | $2.95 | 533,753 |
| 2025-04-09 | $2.91 | $3.23 | $2.67 | $3.15 | $3.15 | 1,100,462 |
| 2025-04-08 | $3.27 | $3.44 | $2.90 | $2.92 | $2.92 | 1,277,046 |
| 2025-04-07 | $3.14 | $3.39 | $3.00 | $3.17 | $3.17 | 1,071,044 |
| 2025-04-04 | $3.59 | $3.59 | $3.28 | $3.31 | $3.31 | 1,068,672 |
| 2025-04-03 | $3.73 | $3.75 | $3.60 | $3.66 | $3.66 | 442,009 |
| 2025-04-02 | $3.80 | $3.97 | $3.76 | $3.89 | $3.89 | 495,369 |
| 2025-04-01 | $3.87 | $3.93 | $3.79 | $3.89 | $3.89 | 460,513 |
| 2025-03-31 | $3.92 | $3.97 | $3.81 | $3.87 | $3.87 | 594,643 |
| 2025-03-28 | $4.16 | $4.16 | $3.87 | $4.00 | $4.00 | 644,465 |
| 2025-03-27 | $4.20 | $4.36 | $4.08 | $4.13 | $4.13 | 840,345 |
| 2025-03-26 | $4.15 | $4.61 | $4.09 | $4.22 | $4.22 | 1,422,314 |
| 2025-03-25 | $4.02 | $4.12 | $3.97 | $4.05 | $4.05 | 514,947 |
| 2025-03-24 | $4.19 | $4.24 | $3.97 | $4.08 | $4.08 | 516,802 |
| 2025-03-21 | $4.22 | $4.29 | $4.11 | $4.11 | $4.11 | 950,967 |
| 2025-03-20 | $4.25 | $4.44 | $4.20 | $4.27 | $4.27 | 430,070 |
| 2025-03-19 | $4.33 | $4.43 | $4.25 | $4.28 | $4.28 | 464,016 |
| 2025-03-18 | $4.42 | $4.54 | $4.20 | $4.39 | $4.39 | 861,971 |
| 2025-03-17 | $4.15 | $4.50 | $4.15 | $4.46 | $4.46 | 580,423 |
| 2025-03-14 | $4.28 | $4.46 | $4.17 | $4.21 | $4.21 | 665,428 |
| 2025-03-13 | $4.23 | $4.31 | $4.07 | $4.16 | $4.16 | 521,435 |
| 2025-03-12 | $4.48 | $4.48 | $4.21 | $4.27 | $4.27 | 596,200 |
| 2025-03-11 | $4.55 | $4.55 | $4.17 | $4.37 | $4.37 | 883,553 |
| 2025-03-10 | $4.60 | $4.73 | $4.26 | $4.46 | $4.46 | 1,622,296 |
| 2025-03-07 | $5.29 | $5.33 | $4.54 | $4.72 | $4.72 | 1,733,672 |
| 2025-03-06 | $5.69 | $5.69 | $5.24 | $5.25 | $5.25 | 733,892 |
| 2025-03-05 | $5.31 | $5.82 | $5.14 | $5.70 | $5.70 | 1,283,875 |
| 2025-03-04 | $5.00 | $5.71 | $4.70 | $5.24 | $5.24 | 2,188,379 |
| 2025-03-03 | $6.40 | $6.89 | $5.32 | $5.40 | $5.40 | 4,467,514 |
| 2025-02-28 | $6.07 | $7.21 | $5.70 | $6.39 | $6.39 | 7,209,770 |
| 2025-02-27 | $6.95 | $7.21 | $5.76 | $6.13 | $6.13 | 21,371,947 |
| 2025-02-26 | $4.25 | $6.34 | $4.10 | $5.64 | $5.64 | 15,362,758 |
| 2025-02-25 | $4.38 | $4.72 | $3.92 | $4.16 | $4.16 | 2,406,626 |
| 2025-02-24 | $3.69 | $5.28 | $3.50 | $4.54 | $4.54 | 19,650,887 |
| 2025-02-21 | $3.10 | $4.10 | $2.73 | $3.40 | $3.40 | 4,799,957 |
| 2025-02-20 | $3.35 | $3.39 | $2.95 | $3.08 | $3.08 | 1,848,679 |
| 2025-02-19 | $3.83 | $3.83 | $3.40 | $3.42 | $3.42 | 1,627,172 |
| 2025-02-18 | $4.13 | $4.14 | $3.73 | $3.84 | $3.84 | 1,853,084 |
| 2025-02-14 | $4.27 | $4.35 | $4.10 | $4.13 | $4.13 | 671,171 |
| 2025-02-13 | $4.32 | $4.39 | $4.24 | $4.26 | $4.26 | 419,424 |
| 2025-02-12 | $4.24 | $4.34 | $4.16 | $4.32 | $4.32 | 494,605 |
| 2025-02-11 | $4.35 | $4.39 | $4.26 | $4.29 | $4.29 | 461,611 |
| 2025-02-10 | $4.48 | $4.52 | $4.24 | $4.35 | $4.35 | 684,195 |
| 2025-02-07 | $4.79 | $4.79 | $4.47 | $4.52 | $4.52 | 564,348 |
| 2025-02-06 | $4.75 | $5.06 | $4.37 | $4.74 | $4.74 | 1,220,581 |
| 2025-02-05 | $4.85 | $4.93 | $4.70 | $4.75 | $4.75 | 434,971 |
| 2025-02-04 | $4.50 | $4.88 | $4.45 | $4.82 | $4.82 | 997,772 |
| 2025-02-03 | $4.53 | $4.64 | $4.41 | $4.52 | $4.52 | 451,477 |
| 2025-01-31 | $4.63 | $4.82 | $4.56 | $4.61 | $4.61 | 453,045 |
| 2025-01-30 | $4.60 | $5.00 | $4.60 | $4.66 | $4.66 | 476,500 |
| 2025-01-29 | $4.80 | $4.88 | $4.63 | $4.66 | $4.66 | 478,723 |
| 2025-01-28 | $4.58 | $4.85 | $4.52 | $4.83 | $4.83 | 654,837 |
| 2025-01-27 | $4.59 | $4.74 | $4.53 | $4.57 | $4.57 | 568,317 |
| 2025-01-24 | $4.51 | $4.87 | $4.51 | $4.67 | $4.67 | 943,355 |
| 2025-01-23 | $4.63 | $4.76 | $4.52 | $4.54 | $4.54 | 720,741 |
| 2025-01-22 | $4.73 | $4.79 | $4.63 | $4.65 | $4.65 | 599,075 |
| 2025-01-21 | $5.05 | $5.05 | $4.63 | $4.75 | $4.75 | 1,030,093 |
| 2025-01-17 | $4.89 | $5.17 | $4.76 | $5.00 | $5.00 | 1,548,050 |
| 2025-01-16 | $4.64 | $4.81 | $4.43 | $4.79 | $4.79 | 919,348 |
| 2025-01-15 | $4.63 | $5.05 | $4.63 | $4.70 | $4.70 | 1,588,599 |
| 2025-01-14 | $4.93 | $4.97 | $4.34 | $4.50 | $4.50 | 2,713,372 |
| 2025-01-13 | $4.52 | $4.55 | $3.94 | $3.95 | $3.95 | 1,705,197 |
| 2025-01-10 | $4.61 | $4.71 | $4.40 | $4.58 | $4.58 | 717,291 |
| 2025-01-08 | $4.82 | $4.82 | $4.53 | $4.61 | $4.61 | 405,981 |
| 2025-01-07 | $4.78 | $4.93 | $4.68 | $4.78 | $4.78 | 406,420 |
| 2025-01-06 | $4.99 | $5.05 | $4.70 | $4.78 | $4.78 | 747,055 |
| 2025-01-03 | $4.64 | $5.06 | $4.57 | $4.99 | $4.99 | 981,077 |
| 2025-01-02 | $4.60 | $4.81 | $4.46 | $4.56 | $4.56 | 772,430 |
| 2024-12-31 | $4.53 | $4.65 | $4.43 | $4.59 | $4.59 | 819,725 |
| 2024-12-30 | $4.65 | $4.92 | $4.40 | $4.53 | $4.53 | 1,575,764 |
| 2024-12-27 | $4.90 | $4.92 | $4.61 | $4.68 | $4.68 | 950,787 |
| 2024-12-26 | $4.83 | $4.97 | $4.77 | $4.91 | $4.91 | 486,389 |
| 2024-12-24 | $4.91 | $4.99 | $4.80 | $4.85 | $4.85 | 219,425 |
| 2024-12-23 | $4.91 | $4.99 | $4.65 | $4.86 | $4.86 | 1,069,813 |
| 2024-12-20 | $4.99 | $5.34 | $4.84 | $4.98 | $4.98 | 1,537,921 |
| 2024-12-19 | $4.97 | $5.15 | $4.90 | $5.09 | $5.09 | 553,940 |
| 2024-12-18 | $5.02 | $5.22 | $4.80 | $4.90 | $4.90 | 854,078 |
| 2024-12-17 | $4.93 | $5.09 | $4.86 | $5.00 | $5.00 | 493,776 |
| 2024-12-16 | $5.03 | $5.10 | $4.82 | $4.96 | $4.96 | 663,676 |
| 2024-12-13 | $5.20 | $5.20 | $4.92 | $5.04 | $5.04 | 574,119 |
| 2024-12-12 | $5.18 | $5.29 | $5.10 | $5.17 | $5.17 | 382,921 |
| 2024-12-11 | $5.14 | $5.28 | $4.99 | $5.22 | $5.22 | 436,263 |
| 2024-12-10 | $5.04 | $5.16 | $4.90 | $5.13 | $5.13 | 514,186 |
| 2024-12-09 | $5.20 | $5.40 | $5.02 | $5.04 | $5.04 | 468,416 |
| 2024-12-06 | $5.44 | $5.54 | $5.15 | $5.19 | $5.19 | 846,338 |
| 2024-12-05 | $5.38 | $5.44 | $5.25 | $5.33 | $5.33 | 440,539 |
| 2024-12-04 | $5.39 | $5.39 | $5.19 | $5.38 | $5.38 | 575,907 |
| 2024-12-03 | $5.57 | $5.64 | $5.24 | $5.41 | $5.41 | 589,087 |
| 2024-12-02 | $5.97 | $6.08 | $5.37 | $5.48 | $5.48 | 1,304,764 |
| 2024-11-29 | $5.85 | $6.09 | $5.83 | $5.86 | $5.86 | 449,685 |
| 2024-11-27 | $5.88 | $6.25 | $5.67 | $5.75 | $5.75 | 854,569 |
| 2024-11-26 | $5.80 | $6.17 | $5.58 | $5.85 | $5.85 | 1,351,428 |
| 2024-11-25 | $5.10 | $6.07 | $5.08 | $5.84 | $5.84 | 2,634,390 |
| 2024-11-22 | $4.83 | $5.12 | $4.80 | $5.05 | $5.05 | 985,068 |
| 2024-11-21 | $4.85 | $4.91 | $4.73 | $4.83 | $4.83 | 495,551 |
| 2024-11-20 | $4.82 | $4.91 | $4.71 | $4.84 | $4.84 | 531,920 |
| 2024-11-19 | $4.60 | $4.93 | $4.55 | $4.81 | $4.81 | 842,241 |
| 2024-11-18 | $4.75 | $4.77 | $4.52 | $4.60 | $4.60 | 925,346 |
| 2024-11-15 | $4.86 | $5.02 | $4.61 | $4.72 | $4.72 | 1,184,338 |
| 2024-11-14 | $4.96 | $4.96 | $4.67 | $4.80 | $4.80 | 1,147,751 |
| 2024-11-13 | $5.05 | $5.09 | $4.76 | $4.85 | $4.85 | 1,033,793 |
| 2024-11-12 | $5.28 | $5.33 | $4.99 | $5.08 | $5.08 | 751,764 |
| 2024-11-11 | $5.22 | $5.42 | $5.08 | $5.33 | $5.33 | 779,706 |
| 2024-11-08 | $5.30 | $5.35 | $5.03 | $5.22 | $5.22 | 874,715 |
| 2024-11-07 | $5.59 | $5.70 | $5.25 | $5.32 | $5.32 | 868,182 |
| 2024-11-06 | $5.49 | $5.56 | $5.20 | $5.48 | $5.48 | 1,136,713 |
| 2024-11-05 | $4.99 | $5.35 | $4.80 | $5.26 | $5.26 | 1,103,660 |
| 2024-11-04 | $5.15 | $5.35 | $4.53 | $4.92 | $4.92 | 2,622,625 |
| 2024-11-01 | $5.85 | $6.10 | $5.54 | $5.70 | $5.70 | 1,248,980 |
| 2024-10-31 | $6.04 | $6.08 | $5.82 | $5.90 | $5.90 | 936,654 |
| 2024-10-30 | $6.24 | $6.59 | $6.04 | $6.08 | $6.08 | 1,226,464 |
| 2024-10-29 | $5.92 | $7.07 | $5.85 | $6.35 | $6.35 | 5,887,708 |
| 2024-10-28 | $5.84 | $5.89 | $5.53 | $5.63 | $5.63 | 1,920,737 |
| 2024-10-25 | $6.03 | $6.18 | $5.82 | $5.91 | $5.91 | 866,050 |
| 2024-10-24 | $5.79 | $6.03 | $5.66 | $5.93 | $5.93 | 964,791 |
| 2024-10-23 | $6.06 | $6.09 | $5.80 | $5.85 | $5.85 | 1,383,758 |
| 2024-10-22 | $6.09 | $6.31 | $5.93 | $5.98 | $5.98 | 1,537,607 |
| 2024-10-21 | $6.07 | $6.62 | $5.90 | $6.06 | $6.06 | 2,168,845 |
| 2024-10-18 | $5.97 | $6.55 | $5.89 | $6.12 | $6.12 | 3,199,987 |
| 2024-10-17 | $5.43 | $6.01 | $5.38 | $5.97 | $5.97 | 1,981,694 |
| 2024-10-16 | $4.98 | $5.47 | $4.83 | $5.44 | $5.44 | 1,970,195 |
| 2024-10-15 | $5.28 | $5.58 | $4.81 | $4.95 | $4.95 | 3,471,065 |
| 2024-10-14 | $5.21 | $5.82 | $5.11 | $5.42 | $5.42 | 16,890,891 |
| 2024-10-11 | $4.55 | $4.68 | $4.32 | $4.39 | $4.39 | 1,786,828 |
| 2024-10-10 | $4.18 | $4.56 | $4.18 | $4.53 | $4.53 | 1,030,557 |
| 2024-10-09 | $4.36 | $4.50 | $4.07 | $4.24 | $4.24 | 1,836,300 |
| 2024-10-08 | $4.35 | $4.52 | $4.19 | $4.39 | $4.39 | 1,693,621 |
| 2024-10-07 | $4.79 | $4.80 | $4.19 | $4.28 | $4.28 | 4,154,130 |
| 2024-10-04 | $5.05 | $5.16 | $4.41 | $4.87 | $4.87 | 3,093,694 |
| 2024-10-03 | $5.32 | $5.32 | $4.99 | $5.05 | $5.05 | 1,217,122 |
| 2024-10-02 | $5.27 | $5.60 | $5.21 | $5.32 | $5.32 | 817,645 |
| 2024-10-01 | $5.27 | $5.39 | $5.14 | $5.25 | $5.25 | 936,332 |
| 2024-09-30 | $5.30 | $5.39 | $5.08 | $5.25 | $5.25 | 1,291,922 |
| 2024-09-27 | $5.28 | $5.55 | $5.18 | $5.31 | $5.31 | 1,450,403 |
| 2024-09-26 | $5.12 | $5.34 | $4.93 | $5.21 | $5.21 | 2,173,612 |
| 2024-09-25 | $5.47 | $5.57 | $5.00 | $5.03 | $5.03 | 2,236,075 |
| 2024-09-24 | $5.54 | $5.81 | $5.35 | $5.41 | $5.41 | 1,336,171 |
| 2024-09-23 | $5.74 | $5.97 | $5.45 | $5.62 | $5.62 | 2,014,004 |
| 2024-09-20 | $5.72 | $6.50 | $5.69 | $5.80 | $5.80 | 6,491,888 |
| 2024-09-19 | $6.15 | $6.21 | $5.73 | $5.78 | $5.78 | 1,074,102 |
| 2024-09-18 | $5.89 | $6.38 | $5.69 | $6.02 | $6.02 | 1,852,588 |
| 2024-09-17 | $5.74 | $5.87 | $5.62 | $5.79 | $5.79 | 981,398 |
| 2024-09-16 | $6.03 | $6.08 | $5.62 | $5.75 | $5.75 | 1,436,002 |
| 2024-09-13 | $6.37 | $6.75 | $5.99 | $6.06 | $6.06 | 1,953,585 |
| 2024-09-12 | $6.10 | $6.32 | $5.86 | $6.21 | $6.21 | 1,209,119 |
| 2024-09-11 | $5.62 | $6.36 | $5.52 | $6.10 | $6.10 | 2,084,899 |
| 2024-09-10 | $5.83 | $5.88 | $5.38 | $5.67 | $5.67 | 1,595,229 |
| 2024-09-09 | $5.52 | $6.50 | $5.33 | $5.93 | $5.93 | 4,858,642 |
| 2024-09-06 | $5.30 | $5.60 | $5.11 | $5.38 | $5.38 | 1,832,294 |
| 2024-09-05 | $5.49 | $5.68 | $5.18 | $5.29 | $5.29 | 1,100,641 |
| 2024-09-04 | $5.58 | $5.80 | $5.17 | $5.40 | $5.40 | 2,012,506 |
| 2024-09-03 | $4.83 | $5.97 | $4.61 | $5.84 | $5.84 | 3,735,219 |
| 2024-08-30 | $5.45 | $5.65 | $4.84 | $4.92 | $4.92 | 2,720,253 |
| 2024-08-29 | $5.36 | $5.72 | $5.12 | $5.48 | $5.48 | 1,832,379 |
| 2024-08-28 | $5.72 | $6.06 | $5.27 | $5.40 | $5.40 | 3,442,030 |
| 2024-08-27 | $5.89 | $5.93 | $5.72 | $5.75 | $5.75 | 1,297,011 |
| 2024-08-26 | $5.93 | $6.32 | $5.58 | $5.96 | $5.96 | 2,514,629 |
| 2024-08-23 | $6.13 | $6.35 | $5.71 | $6.22 | $6.22 | 3,765,017 |
| 2024-08-22 | $7.57 | $7.75 | $5.71 | $6.08 | $6.08 | 10,483,023 |
| 2024-08-21 | $5.56 | $9.05 | $4.97 | $7.99 | $7.99 | 44,491,860 |
| 2024-08-20 | $5.46 | $5.75 | $5.25 | $5.49 | $5.49 | 1,942,139 |
| 2024-08-19 | $5.37 | $5.60 | $4.82 | $5.51 | $5.51 | 6,089,555 |
| 2024-08-16 | $6.25 | $6.80 | $5.29 | $5.85 | $5.85 | 21,311,313 |
| 2024-08-15 | $6.87 | $7.03 | $4.51 | $5.04 | $5.04 | 11,598,362 |
| 2024-08-14 | $7.13 | $7.45 | $6.66 | $6.97 | $6.97 | 4,773,700 |
| 2024-08-13 | $7.40 | $8.09 | $6.89 | $7.22 | $7.22 | 5,222,503 |
| 2024-08-12 | $8.82 | $9.88 | $7.08 | $8.15 | $8.15 | 14,165,278 |
| 2024-08-09 | $17.00 | $18.05 | $16.82 | $16.95 | $16.95 | 947,950 |
| 2024-08-08 | $17.92 | $18.55 | $17.08 | $17.37 | $17.37 | 546,511 |
| 2024-08-07 | $18.04 | $18.06 | $16.89 | $17.56 | $17.56 | 676,713 |
| 2024-08-06 | $17.18 | $17.72 | $16.91 | $17.56 | $17.56 | 569,430 |
| 2024-08-05 | $16.50 | $17.49 | $16.06 | $17.09 | $17.09 | 887,592 |
| 2024-08-02 | $18.37 | $18.78 | $17.31 | $18.21 | $18.21 | 866,647 |
| 2024-08-01 | $19.45 | $19.47 | $18.51 | $19.12 | $19.12 | 888,744 |
| 2024-07-31 | $19.08 | $20.36 | $19.01 | $19.20 | $19.20 | 1,312,530 |
| 2024-07-30 | $17.86 | $18.96 | $17.86 | $18.84 | $18.84 | 763,644 |
| 2024-07-29 | $18.46 | $19.12 | $17.80 | $17.99 | $17.99 | 766,521 |
| 2024-07-26 | $18.56 | $18.58 | $17.32 | $18.52 | $18.52 | 1,282,017 |
| 2024-07-25 | $16.02 | $17.08 | $15.79 | $16.74 | $16.74 | 841,904 |
| 2024-07-24 | $17.37 | $17.66 | $15.62 | $15.94 | $15.94 | 1,608,142 |
| 2024-07-23 | $16.81 | $18.20 | $16.81 | $17.55 | $17.55 | 596,014 |
| 2024-07-22 | $17.95 | $18.37 | $16.96 | $17.06 | $17.06 | 929,447 |
| 2024-07-19 | $17.80 | $18.32 | $17.07 | $17.43 | $17.43 | 1,009,585 |
| 2024-07-18 | $19.79 | $20.80 | $17.74 | $17.92 | $17.92 | 1,344,797 |
| 2024-07-17 | $17.40 | $19.95 | $17.40 | $19.81 | $19.81 | 1,792,552 |
| 2024-07-16 | $16.90 | $17.47 | $16.08 | $17.43 | $17.43 | 989,716 |
| 2024-07-15 | $18.01 | $18.09 | $16.65 | $16.67 | $16.67 | 1,017,668 |
| 2024-07-12 | $17.86 | $18.38 | $17.52 | $18.03 | $18.03 | 615,391 |
| 2024-07-11 | $17.39 | $18.53 | $17.19 | $17.62 | $17.62 | 938,597 |
| 2024-07-10 | $16.19 | $17.85 | $15.69 | $17.21 | $17.21 | 969,449 |
| 2024-07-09 | $14.99 | $16.73 | $14.60 | $16.11 | $16.11 | 2,480,788 |
| 2024-07-08 | $15.22 | $15.99 | $14.83 | $14.99 | $14.99 | 1,819,832 |
| 2024-07-05 | $16.00 | $16.18 | $15.01 | $15.05 | $15.05 | 1,697,104 |
| 2024-07-03 | $16.71 | $17.70 | $16.59 | $16.97 | $16.97 | 967,847 |
| 2024-07-02 | $16.72 | $17.18 | $16.28 | $16.81 | $16.81 | 1,014,128 |
| 2024-07-01 | $17.60 | $18.21 | $16.94 | $17.45 | $17.45 | 794,531 |
| 2024-06-28 | $17.33 | $18.48 | $17.13 | $17.64 | $17.64 | 970,761 |
| 2024-06-27 | $17.73 | $18.08 | $16.83 | $17.29 | $17.29 | 1,279,792 |
| 2024-06-26 | $19.52 | $19.81 | $17.79 | $17.95 | $17.95 | 1,552,276 |
| 2024-06-25 | $20.21 | $20.25 | $19.17 | $19.60 | $19.60 | 642,651 |
| 2024-06-24 | $20.43 | $20.63 | $19.81 | $20.37 | $20.37 | 440,985 |
| 2024-06-21 | $20.51 | $21.18 | $20.20 | $20.49 | $20.49 | 1,333,922 |
| 2024-06-20 | $19.00 | $20.69 | $18.57 | $20.59 | $20.59 | 1,035,752 |
| 2024-06-18 | $18.65 | $19.65 | $18.60 | $19.14 | $19.14 | 589,149 |
| 2024-06-17 | $20.25 | $20.67 | $18.78 | $18.93 | $18.93 | 1,205,336 |
| 2024-06-14 | $21.50 | $21.84 | $20.23 | $20.60 | $20.60 | 897,506 |
| 2024-06-13 | $22.90 | $23.06 | $21.60 | $22.06 | $22.06 | 655,590 |
| 2024-06-12 | $23.46 | $23.83 | $22.78 | $23.00 | $23.00 | 777,902 |
| 2024-06-11 | $22.34 | $22.72 | $21.72 | $22.69 | $22.69 | 551,446 |
| 2024-06-10 | $21.58 | $22.58 | $21.50 | $22.38 | $22.38 | 594,095 |
| 2024-06-07 | $22.54 | $23.45 | $22.37 | $22.52 | $22.52 | 524,343 |
| 2024-06-06 | $22.95 | $23.33 | $22.02 | $23.17 | $23.17 | 725,729 |
| 2024-06-05 | $23.35 | $23.85 | $22.64 | $23.63 | $23.63 | 577,779 |
| 2024-06-04 | $23.35 | $23.96 | $22.91 | $23.35 | $23.35 | 487,454 |
| 2024-06-03 | $24.00 | $24.38 | $22.49 | $23.36 | $23.36 | 1,156,284 |
| 2024-05-31 | $24.81 | $24.99 | $23.18 | $23.96 | $23.96 | 808,337 |
| 2024-05-30 | $26.35 | $26.74 | $24.55 | $24.81 | $24.81 | 1,083,977 |
| 2024-05-29 | $27.75 | $27.78 | $26.31 | $26.69 | $26.69 | 710,217 |
| 2024-05-28 | $31.15 | $31.15 | $28.24 | $28.49 | $28.49 | 669,820 |
| 2024-05-24 | $30.96 | $31.31 | $30.30 | $30.70 | $30.70 | 439,497 |
| 2024-05-23 | $32.00 | $32.05 | $30.13 | $30.49 | $30.49 | 617,814 |
| 2024-05-22 | $30.00 | $33.00 | $29.43 | $31.95 | $31.43 | 1,143,992 |
| 2024-05-21 | $30.22 | $30.75 | $29.70 | $30.17 | $30.17 | 393,758 |
| 2024-05-20 | $28.58 | $30.76 | $27.97 | $30.71 | $30.71 | 1,041,691 |
| 2024-05-17 | $28.50 | $29.44 | $27.50 | $28.41 | $28.41 | 1,019,240 |
| 2024-05-16 | $33.53 | $34.45 | $27.73 | $28.52 | $28.52 | 2,018,541 |
| 2024-05-15 | $35.00 | $35.14 | $31.91 | $32.16 | $32.16 | 1,304,145 |
| 2024-05-14 | $34.24 | $37.08 | $33.12 | $34.23 | $34.23 | 1,046,299 |
| 2024-05-13 | $33.00 | $35.63 | $32.85 | $34.98 | $34.98 | 1,014,107 |
| 2024-05-10 | $32.75 | $33.20 | $31.27 | $32.14 | $32.14 | 467,114 |
| 2024-05-09 | $30.62 | $32.90 | $30.61 | $32.35 | $32.35 | 584,881 |
| 2024-05-08 | $31.50 | $32.60 | $30.91 | $31.49 | $31.49 | 448,547 |
| 2024-05-07 | $30.30 | $32.27 | $30.08 | $31.82 | $31.82 | 572,776 |
| 2024-05-06 | $31.32 | $32.30 | $29.60 | $30.02 | $30.02 | 901,850 |
| 2024-05-03 | $33.62 | $34.42 | $29.62 | $31.10 | $31.10 | 1,114,429 |
| 2024-05-02 | $32.69 | $35.13 | $32.31 | $33.58 | $33.58 | 940,227 |
| 2024-05-01 | $34.40 | $35.00 | $32.26 | $32.69 | $32.69 | 843,430 |
| 2024-04-30 | $37.80 | $38.54 | $34.00 | $34.40 | $34.40 | 1,388,055 |
| 2024-04-29 | $37.00 | $40.06 | $34.31 | $38.55 | $38.55 | 1,875,923 |
| 2024-04-26 | $35.02 | $40.09 | $34.25 | $36.82 | $36.82 | 4,501,818 |
| 2024-04-25 | $28.49 | $35.00 | $27.91 | $34.69 | $34.69 | 3,302,883 |
| 2024-04-24 | $30.61 | $35.00 | $26.46 | $29.75 | $29.75 | 12,168,158 |
| 2024-04-23 | $21.05 | $22.09 | $21.00 | $21.72 | $21.72 | 523,096 |
| 2024-04-22 | $20.08 | $22.55 | $19.75 | $21.54 | $21.54 | 1,089,367 |
| 2024-04-19 | $19.50 | $20.31 | $19.50 | $19.99 | $19.99 | 837,093 |
| 2024-04-18 | $20.74 | $21.25 | $19.19 | $19.75 | $19.75 | 591,972 |
| 2024-04-17 | $20.98 | $21.47 | $20.34 | $20.46 | $20.46 | 281,507 |
| 2024-04-16 | $19.82 | $21.08 | $19.82 | $20.92 | $20.92 | 400,115 |
| 2024-04-15 | $21.40 | $21.55 | $19.82 | $20.32 | $20.32 | 628,328 |
| 2024-04-12 | $22.48 | $22.64 | $20.38 | $21.27 | $21.27 | 879,158 |
| 2024-04-11 | $22.64 | $23.95 | $22.10 | $22.94 | $22.94 | 613,653 |
| 2024-04-10 | $23.00 | $23.21 | $21.96 | $22.70 | $22.70 | 645,638 |
| 2024-04-09 | $26.00 | $26.24 | $23.18 | $23.50 | $23.50 | 1,196,162 |
| 2024-04-08 | $23.79 | $27.31 | $23.30 | $26.37 | $26.37 | 1,684,633 |
| 2024-04-05 | $23.15 | $24.04 | $22.54 | $23.38 | $23.38 | 483,302 |
| 2024-04-04 | $23.06 | $24.12 | $22.50 | $23.11 | $23.11 | 668,991 |
| 2024-04-03 | $23.10 | $24.42 | $21.84 | $22.96 | $22.96 | 1,768,615 |
| 2024-04-02 | $22.00 | $22.87 | $21.62 | $22.47 | $22.47 | 660,445 |
| 2024-04-01 | $21.30 | $22.55 | $20.87 | $22.47 | $22.47 | 962,155 |
| 2024-03-28 | $20.27 | $21.86 | $19.35 | $21.17 | $21.17 | 1,804,949 |
| 2024-03-27 | $17.85 | $19.14 | $17.85 | $18.97 | $18.97 | 670,243 |
| 2024-03-26 | $19.20 | $19.20 | $17.75 | $17.75 | $17.75 | 617,015 |
| 2024-03-25 | $19.50 | $19.83 | $18.65 | $19.01 | $19.01 | 540,395 |
| 2024-03-22 | $21.57 | $21.70 | $19.14 | $19.49 | $19.49 | 1,095,513 |
| 2024-03-21 | $20.33 | $21.18 | $19.50 | $20.88 | $20.88 | 826,251 |
| 2024-03-20 | $18.50 | $20.49 | $18.01 | $20.33 | $20.33 | 1,197,877 |
| 2024-03-19 | $16.76 | $18.33 | $16.33 | $18.22 | $18.22 | 1,143,108 |
| 2024-03-18 | $15.61 | $17.29 | $15.10 | $17.16 | $17.16 | 2,938,820 |
| 2024-03-15 | $17.69 | $18.20 | $16.74 | $17.58 | $17.58 | 2,062,108 |
| 2024-03-14 | $19.19 | $19.30 | $17.33 | $17.56 | $17.56 | 1,515,451 |
| 2024-03-13 | $19.74 | $20.40 | $19.16 | $19.30 | $19.30 | 844,894 |
| 2024-03-12 | $20.70 | $21.37 | $19.83 | $20.10 | $20.10 | 851,087 |
| 2024-03-11 | $22.80 | $24.15 | $20.67 | $20.69 | $20.69 | 1,302,482 |
| 2024-03-08 | $22.07 | $25.77 | $22.07 | $23.25 | $23.25 | 1,797,598 |
| 2024-03-07 | $24.50 | $24.71 | $21.23 | $22.51 | $22.04 | 1,806,737 |
| 2024-03-06 | $21.75 | $24.32 | $21.24 | $23.63 | $23.13 | 2,123,188 |
| 2024-03-05 | $20.25 | $23.00 | $20.09 | $21.05 | $20.61 | 1,712,262 |
| 2024-03-04 | $16.81 | $22.24 | $16.61 | $20.85 | $20.41 | 3,868,714 |
| 2024-03-01 | $16.11 | $17.22 | $14.90 | $16.85 | $16.49 | 3,453,247 |
| 2024-02-29 | $19.50 | $19.50 | $18.15 | $18.33 | $17.94 | 2,544,851 |
| 2024-02-28 | $17.12 | $19.38 | $16.65 | $19.05 | $18.65 | 1,871,145 |
| 2024-02-27 | $16.26 | $17.23 | $15.76 | $17.12 | $16.76 | 1,097,675 |
| 2024-02-26 | $15.73 | $17.05 | $15.00 | $15.92 | $15.92 | 1,582,437 |
| 2024-02-23 | $16.28 | $16.56 | $15.10 | $15.67 | $15.67 | 1,775,689 |
| 2024-02-22 | $18.65 | $19.89 | $16.30 | $16.55 | $16.55 | 4,350,256 |
| 2024-02-21 | $15.77 | $16.05 | $14.46 | $15.20 | $15.20 | 1,557,710 |
| 2024-02-20 | $17.92 | $17.93 | $15.66 | $16.00 | $16.00 | 1,775,042 |
| 2024-02-16 | $17.66 | $17.90 | $17.00 | $17.36 | $17.36 | 1,260,292 |
| 2024-02-15 | $18.90 | $19.09 | $16.69 | $17.68 | $17.68 | 2,754,975 |
| 2024-02-14 | $19.15 | $19.54 | $18.82 | $19.12 | $19.12 | 578,411 |
| 2024-02-13 | $20.16 | $20.16 | $18.64 | $18.73 | $18.73 | 955,433 |
| 2024-02-12 | $18.17 | $20.89 | $18.17 | $20.84 | $20.84 | 1,206,287 |
| 2024-02-09 | $18.24 | $18.83 | $18.03 | $18.55 | $18.55 | 648,277 |
| 2024-02-08 | $18.20 | $18.82 | $17.89 | $18.15 | $18.15 | 603,040 |
| 2024-02-07 | $19.00 | $19.21 | $17.11 | $18.34 | $18.34 | 1,450,820 |
| 2024-02-06 | $18.39 | $19.59 | $18.35 | $19.15 | $19.15 | 867,071 |
| 2024-02-05 | $20.06 | $20.16 | $18.75 | $18.79 | $18.79 | 961,413 |
| 2024-02-02 | $21.72 | $21.72 | $20.08 | $20.29 | $20.29 | 1,085,663 |
| 2024-02-01 | $23.47 | $23.84 | $21.55 | $21.90 | $21.90 | 1,033,735 |
| 2024-01-31 | $25.45 | $29.00 | $23.16 | $23.42 | $23.42 | 1,991,173 |
| 2024-01-30 | $23.50 | $25.97 | $23.00 | $25.38 | $25.38 | 1,617,307 |
| 2024-01-29 | $19.71 | $24.48 | $19.19 | $24.24 | $24.24 | 1,765,318 |
| 2024-01-26 | $20.60 | $20.77 | $19.79 | $19.86 | $19.86 | 585,692 |
| 2024-01-25 | $20.30 | $20.70 | $20.11 | $20.28 | $20.28 | 316,535 |
| 2024-01-24 | $20.76 | $21.46 | $20.09 | $20.23 | $20.23 | 488,951 |
| 2024-01-23 | $19.28 | $20.65 | $19.25 | $20.55 | $20.55 | 921,236 |
| 2024-01-22 | $18.73 | $20.47 | $18.09 | $19.68 | $19.68 | 2,232,987 |
| 2024-01-19 | $21.40 | $21.83 | $19.77 | $20.18 | $20.18 | 1,511,894 |
| 2024-01-18 | $22.14 | $22.22 | $21.05 | $21.45 | $21.45 | 844,603 |
| 2024-01-17 | $22.73 | $22.74 | $21.52 | $22.04 | $22.04 | 697,833 |
| 2024-01-16 | $22.91 | $23.21 | $22.15 | $23.15 | $23.15 | 584,922 |
| 2024-01-12 | $23.61 | $24.89 | $22.53 | $23.17 | $23.17 | 1,262,902 |
| 2024-01-11 | $23.75 | $23.81 | $22.30 | $22.82 | $22.82 | 729,113 |
| 2024-01-10 | $22.03 | $24.24 | $22.00 | $23.20 | $23.20 | 876,647 |
| 2024-01-09 | $22.38 | $22.72 | $21.86 | $22.40 | $22.40 | 579,298 |
| 2024-01-08 | $22.50 | $22.92 | $21.66 | $22.40 | $22.40 | 701,005 |
| 2024-01-05 | $21.51 | $23.07 | $21.51 | $22.26 | $22.26 | 886,050 |
| 2024-01-04 | $22.58 | $22.93 | $21.71 | $21.88 | $21.88 | 857,779 |
| 2024-01-03 | $23.90 | $24.26 | $22.32 | $22.79 | $22.79 | 1,050,111 |
| 2024-01-02 | $20.92 | $25.15 | $20.71 | $24.08 | $24.08 | 2,156,181 |
| 2023-12-29 | $20.98 | $21.51 | $20.09 | $20.99 | $20.99 | 863,141 |
| 2023-12-28 | $20.90 | $21.66 | $20.05 | $20.71 | $20.71 | 1,126,239 |
| 2023-12-27 | $19.72 | $20.55 | $18.97 | $20.49 | $20.49 | 1,529,774 |
| 2023-12-26 | $20.05 | $20.22 | $18.91 | $19.32 | $19.32 | 1,336,467 |
| 2023-12-22 | $21.32 | $21.90 | $19.68 | $20.11 | $20.11 | 1,653,909 |
| 2023-12-21 | $20.61 | $21.35 | $20.04 | $21.31 | $21.31 | 1,606,564 |
| 2023-12-20 | $21.91 | $21.91 | $19.78 | $20.02 | $20.02 | 1,552,496 |
| 2023-12-19 | $23.41 | $23.79 | $20.71 | $20.78 | $20.78 | 1,652,370 |
| 2023-12-18 | $20.34 | $23.17 | $20.34 | $21.46 | $21.46 | 1,498,315 |
| 2023-12-15 | $21.02 | $21.27 | $19.60 | $20.45 | $20.45 | 3,087,017 |
| 2023-12-14 | $21.77 | $23.78 | $19.68 | $20.44 | $20.44 | 2,977,299 |
| 2023-12-13 | $22.75 | $24.00 | $16.89 | $21.60 | $21.60 | 4,701,731 |
| 2023-12-12 | $25.49 | $25.49 | $22.91 | $22.99 | $22.99 | 1,348,113 |
| 2023-12-11 | $25.27 | $26.26 | $24.36 | $25.49 | $25.49 | 773,618 |
| 2023-12-08 | $24.37 | $26.30 | $23.91 | $25.28 | $25.28 | 876,719 |
| 2023-12-07 | $22.30 | $26.49 | $22.03 | $24.65 | $24.65 | 1,622,222 |
| 2023-12-06 | $21.82 | $23.24 | $21.56 | $22.30 | $22.30 | 657,360 |
| 2023-12-05 | $23.01 | $23.43 | $21.24 | $21.26 | $21.26 | 927,274 |
| 2023-12-04 | $20.05 | $24.86 | $20.05 | $23.13 | $23.13 | 1,912,584 |
| 2023-12-01 | $18.04 | $20.22 | $17.61 | $20.15 | $20.15 | 1,655,830 |
| 2023-11-30 | $18.20 | $20.00 | $18.15 | $18.40 | $18.40 | 1,738,481 |
| 2023-11-29 | $18.03 | $19.64 | $17.50 | $18.23 | $18.23 | 1,150,550 |
| 2023-11-28 | $18.65 | $19.36 | $17.26 | $17.90 | $17.90 | 2,338,052 |
| 2023-11-27 | $20.91 | $21.35 | $18.31 | $19.17 | $19.17 | 2,411,871 |
| 2023-11-24 | $22.58 | $22.82 | $20.75 | $20.95 | $20.95 | 737,753 |
| 2023-11-22 | $23.80 | $23.97 | $21.73 | $22.80 | $22.80 | 1,222,132 |
| 2023-11-21 | $24.59 | $25.17 | $23.83 | $23.88 | $23.88 | 754,546 |
| 2023-11-20 | $22.00 | $25.16 | $21.74 | $24.93 | $24.93 | 1,662,303 |
| 2023-11-17 | $20.48 | $22.89 | $20.45 | $21.87 | $21.87 | 1,493,068 |
| 2023-11-16 | $24.01 | $24.34 | $21.54 | $22.04 | $21.08 | 1,587,141 |
| 2023-11-15 | $24.25 | $25.22 | $22.89 | $24.28 | $23.22 | 1,370,498 |
| 2023-11-14 | $22.60 | $24.90 | $22.25 | $24.20 | $23.14 | 2,171,575 |
| 2023-11-13 | $25.61 | $25.61 | $16.65 | $22.01 | $21.05 | 8,259,020 |
| 2023-11-10 | $29.90 | $30.25 | $25.59 | $25.60 | $24.48 | 2,134,677 |
| 2023-11-09 | $31.52 | $32.30 | $29.89 | $30.07 | $28.76 | 1,009,412 |
| 2023-11-08 | $31.80 | $33.49 | $27.00 | $30.57 | $29.23 | 2,904,532 |
| 2023-11-07 | $32.95 | $36.09 | $31.50 | $34.78 | $33.26 | 1,828,282 |
| 2023-11-06 | $41.62 | $41.62 | $32.10 | $32.54 | $31.12 | 1,438,342 |
| 2023-11-03 | $40.06 | $42.50 | $39.90 | $41.56 | $39.74 | 301,916 |
| 2023-11-02 | $37.44 | $40.08 | $37.44 | $39.43 | $37.71 | 327,815 |
| 2023-11-01 | $35.89 | $36.83 | $35.47 | $36.42 | $34.83 | 146,843 |
| 2023-10-31 | $36.32 | $36.78 | $35.76 | $36.21 | $34.63 | 137,362 |
| 2023-10-30 | $36.76 | $37.05 | $35.71 | $36.28 | $34.69 | 161,159 |
| 2023-10-27 | $35.80 | $36.29 | $35.10 | $35.99 | $35.99 | 335,031 |
| 2023-10-26 | $36.06 | $36.77 | $34.89 | $35.22 | $35.22 | 285,161 |
| 2023-10-25 | $37.75 | $38.95 | $35.94 | $35.99 | $35.99 | 269,361 |
| 2023-10-24 | $38.81 | $39.21 | $37.70 | $38.24 | $38.24 | 231,362 |
| 2023-10-23 | $37.89 | $38.94 | $36.85 | $38.17 | $38.17 | 287,144 |
| 2023-10-20 | $38.70 | $39.27 | $37.70 | $38.02 | $38.02 | 347,900 |
| 2023-10-19 | $40.42 | $40.51 | $38.57 | $38.65 | $38.65 | 189,192 |
| 2023-10-18 | $41.32 | $41.32 | $40.37 | $40.49 | $40.49 | 217,427 |
| 2023-10-17 | $41.08 | $42.33 | $41.01 | $42.01 | $42.01 | 207,199 |
| 2023-10-16 | $40.54 | $41.64 | $39.94 | $41.44 | $41.44 | 205,618 |
| 2023-10-13 | $40.62 | $41.23 | $38.56 | $39.80 | $39.80 | 262,667 |
| 2023-10-12 | $42.97 | $43.02 | $40.27 | $40.50 | $40.50 | 128,438 |
| 2023-10-11 | $42.90 | $43.41 | $42.28 | $43.10 | $43.10 | 135,231 |
| 2023-10-10 | $41.69 | $43.04 | $41.53 | $42.68 | $42.68 | 179,399 |
| 2023-10-09 | $39.41 | $41.70 | $39.41 | $41.42 | $41.42 | 190,234 |
| 2023-10-06 | $39.29 | $40.47 | $38.52 | $39.64 | $39.64 | 228,604 |
| 2023-10-05 | $38.73 | $39.92 | $38.15 | $39.76 | $39.76 | 181,570 |
| 2023-10-04 | $37.52 | $39.01 | $36.41 | $38.92 | $38.92 | 247,147 |
| 2023-10-03 | $37.69 | $38.41 | $36.82 | $37.15 | $37.15 | 314,759 |
| 2023-10-02 | $40.84 | $41.38 | $37.83 | $38.19 | $38.19 | 471,655 |
| 2023-09-29 | $42.42 | $42.77 | $40.94 | $40.99 | $40.99 | 153,084 |
| 2023-09-28 | $41.63 | $42.65 | $41.05 | $41.83 | $41.83 | 197,596 |
| 2023-09-27 | $40.97 | $41.87 | $40.85 | $41.60 | $41.60 | 182,027 |
| 2023-09-26 | $41.92 | $42.30 | $40.38 | $40.51 | $40.51 | 279,678 |
| 2023-09-25 | $39.71 | $42.21 | $39.71 | $42.16 | $42.16 | 244,991 |
| 2023-09-22 | $42.73 | $43.00 | $39.08 | $39.99 | $39.99 | 817,516 |
| 2023-09-21 | $43.83 | $43.87 | $42.25 | $42.82 | $42.82 | 342,117 |
| 2023-09-20 | $44.74 | $45.70 | $44.38 | $44.44 | $44.44 | 128,135 |
| 2023-09-19 | $44.95 | $45.60 | $44.36 | $44.39 | $44.39 | 201,049 |
| 2023-09-18 | $45.67 | $45.69 | $44.56 | $44.94 | $44.94 | 163,517 |
| 2023-09-15 | $45.51 | $45.84 | $44.60 | $45.74 | $45.74 | 473,913 |
| 2023-09-14 | $45.19 | $46.06 | $45.05 | $45.71 | $45.71 | 247,113 |
| 2023-09-13 | $45.74 | $45.80 | $44.58 | $44.58 | $44.58 | 324,136 |
| 2023-09-12 | $46.88 | $47.18 | $45.57 | $45.66 | $45.66 | 265,532 |
| 2023-09-11 | $47.02 | $47.64 | $46.52 | $47.10 | $47.10 | 167,564 |
| 2023-09-08 | $47.02 | $47.98 | $46.35 | $46.52 | $46.52 | 122,103 |
| 2023-09-07 | $47.34 | $47.92 | $46.90 | $47.06 | $47.06 | 145,839 |
| 2023-09-06 | $48.96 | $50.03 | $47.50 | $47.55 | $47.55 | 169,747 |
| 2023-09-05 | $50.58 | $50.88 | $48.86 | $49.11 | $49.11 | 216,497 |
| 2023-09-01 | $51.67 | $52.22 | $50.57 | $51.13 | $51.13 | 125,582 |
| 2023-08-31 | $52.33 | $52.74 | $51.16 | $51.21 | $51.21 | 178,165 |
| 2023-08-30 | $51.09 | $52.00 | $50.94 | $51.91 | $51.91 | 186,495 |
| 2023-08-29 | $48.85 | $51.15 | $48.55 | $51.07 | $51.07 | 359,925 |
| 2023-08-28 | $45.43 | $49.04 | $45.43 | $48.96 | $48.96 | 317,205 |
| 2023-08-25 | $45.29 | $45.84 | $43.85 | $45.14 | $45.14 | 262,895 |
| 2023-08-24 | $45.53 | $46.05 | $44.51 | $45.08 | $45.08 | 494,758 |
| 2023-08-23 | $48.01 | $48.33 | $45.70 | $45.88 | $45.88 | 434,061 |
| 2023-08-22 | $47.03 | $48.85 | $45.76 | $47.88 | $47.88 | 463,621 |
| 2023-08-21 | $49.32 | $49.78 | $46.56 | $46.93 | $46.93 | 439,893 |
| 2023-08-18 | $49.16 | $50.23 | $48.09 | $49.03 | $49.03 | 268,291 |
| 2023-08-17 | $50.40 | $51.18 | $49.68 | $49.75 | $49.75 | 124,908 |
| 2023-08-16 | $51.57 | $52.37 | $49.82 | $50.08 | $50.08 | 228,126 |
| 2023-08-15 | $52.02 | $52.44 | $51.16 | $51.78 | $51.78 | 118,673 |
| 2023-08-14 | $51.65 | $52.70 | $50.87 | $52.66 | $52.66 | 153,270 |
| 2023-08-11 | $49.80 | $52.40 | $49.50 | $52.18 | $52.18 | 174,680 |
| 2023-08-10 | $52.11 | $52.99 | $49.70 | $50.24 | $50.24 | 275,983 |
| 2023-08-09 | $55.12 | $55.42 | $52.86 | $53.08 | $52.04 | 245,991 |
| 2023-08-08 | $54.05 | $55.88 | $53.49 | $55.14 | $54.06 | 245,008 |
| 2023-08-07 | $54.48 | $55.52 | $53.72 | $55.35 | $54.27 | 205,721 |
| 2023-08-04 | $53.25 | $54.29 | $52.50 | $53.96 | $53.96 | 157,542 |
| 2023-08-03 | $53.00 | $53.78 | $52.54 | $52.68 | $52.68 | 129,870 |
| 2023-08-02 | $53.38 | $54.26 | $51.81 | $53.51 | $53.51 | 223,818 |
| 2023-08-01 | $55.38 | $55.46 | $54.03 | $54.45 | $54.45 | 195,280 |
| 2023-07-31 | $56.14 | $56.44 | $53.83 | $55.53 | $55.53 | 344,609 |
| 2023-07-28 | $57.51 | $58.30 | $55.02 | $55.86 | $55.86 | 441,039 |
| 2023-07-27 | $59.95 | $60.72 | $55.01 | $56.16 | $56.16 | 534,083 |
| 2023-07-26 | $55.99 | $59.52 | $54.77 | $59.13 | $59.13 | 1,626,295 |
| 2023-07-25 | $58.45 | $60.31 | $57.37 | $57.72 | $57.72 | 318,593 |
| 2023-07-24 | $56.50 | $59.51 | $56.38 | $58.54 | $58.54 | 227,419 |
| 2023-07-21 | $56.84 | $57.00 | $55.81 | $56.40 | $56.40 | 352,524 |
| 2023-07-20 | $55.88 | $56.84 | $55.39 | $56.40 | $56.40 | 360,759 |
| 2023-07-19 | $54.61 | $56.20 | $54.11 | $56.08 | $56.08 | 346,985 |
| 2023-07-18 | $51.63 | $55.12 | $51.24 | $54.53 | $54.53 | 451,489 |
| 2023-07-17 | $49.45 | $51.65 | $49.32 | $51.28 | $51.28 | 207,020 |
| 2023-07-14 | $49.99 | $50.55 | $49.00 | $49.62 | $49.62 | 161,276 |
| 2023-07-13 | $48.49 | $50.48 | $48.32 | $50.17 | $50.17 | 265,973 |
| 2023-07-12 | $48.02 | $48.50 | $47.00 | $48.08 | $48.08 | 171,100 |
| 2023-07-11 | $46.70 | $47.84 | $46.56 | $47.50 | $47.50 | 159,580 |
| 2023-07-10 | $44.62 | $46.48 | $44.62 | $46.41 | $46.41 | 241,374 |
| 2023-07-07 | $44.27 | $45.65 | $44.19 | $44.73 | $44.73 | 119,513 |
| 2023-07-06 | $44.93 | $44.93 | $43.40 | $44.28 | $44.28 | 207,642 |
| 2023-07-05 | $45.90 | $46.57 | $45.04 | $45.31 | $45.31 | 131,769 |
| 2023-07-03 | $45.98 | $46.69 | $45.47 | $46.26 | $46.26 | 67,767 |
| 2023-06-30 | $46.89 | $46.97 | $45.79 | $45.98 | $45.98 | 139,236 |
| 2023-06-29 | $47.03 | $48.02 | $45.73 | $46.19 | $46.19 | 280,022 |
| 2023-06-28 | $44.13 | $46.94 | $43.99 | $46.62 | $46.62 | 420,426 |
| 2023-06-27 | $42.58 | $44.16 | $41.82 | $44.10 | $44.10 | 202,740 |
| 2023-06-26 | $42.07 | $43.19 | $41.92 | $42.12 | $42.12 | 175,341 |
| 2023-06-23 | $41.02 | $42.05 | $40.68 | $41.93 | $41.93 | 467,171 |
| 2023-06-22 | $42.59 | $42.59 | $41.45 | $41.74 | $41.74 | 144,724 |
| 2023-06-21 | $43.08 | $43.19 | $42.30 | $42.56 | $42.56 | 226,553 |
| 2023-06-20 | $41.25 | $43.77 | $40.91 | $43.19 | $43.19 | 410,983 |
| 2023-06-16 | $40.60 | $41.58 | $39.60 | $41.37 | $41.37 | 609,320 |
| 2023-06-15 | $39.00 | $41.33 | $38.96 | $41.01 | $41.01 | 393,279 |
| 2023-06-14 | $38.99 | $39.49 | $37.74 | $38.92 | $38.92 | 244,110 |
| 2023-06-13 | $37.46 | $39.00 | $37.38 | $38.91 | $38.91 | 265,438 |
| 2023-06-12 | $37.32 | $38.85 | $37.09 | $37.23 | $37.23 | 159,821 |
| 2023-06-09 | $37.85 | $38.66 | $37.00 | $37.28 | $37.28 | 135,602 |
| 2023-06-08 | $37.68 | $38.44 | $36.99 | $37.81 | $37.81 | 130,362 |
| 2023-06-07 | $38.24 | $39.11 | $37.26 | $37.75 | $37.75 | 247,907 |
| 2023-06-06 | $37.18 | $38.86 | $36.77 | $37.94 | $37.94 | 230,556 |
| 2023-06-05 | $36.94 | $37.90 | $36.25 | $37.38 | $37.38 | 230,672 |
| 2023-06-02 | $37.00 | $37.85 | $36.70 | $37.50 | $37.50 | 186,733 |
| 2023-06-01 | $36.08 | $36.73 | $35.29 | $36.43 | $36.43 | 149,374 |
| 2023-05-31 | $36.33 | $36.44 | $35.35 | $36.18 | $36.18 | 197,660 |
| 2023-05-30 | $38.01 | $38.52 | $36.45 | $36.59 | $36.59 | 201,673 |
| 2023-05-26 | $37.30 | $38.89 | $36.99 | $38.01 | $38.01 | 215,009 |
| 2023-05-25 | $36.87 | $37.89 | $36.25 | $37.13 | $37.13 | 185,739 |
| 2023-05-24 | $36.84 | $37.17 | $36.09 | $36.83 | $36.83 | 137,228 |
| 2023-05-23 | $37.64 | $38.56 | $37.08 | $37.35 | $37.35 | 243,449 |
| 2023-05-22 | $36.66 | $37.83 | $36.52 | $37.55 | $37.55 | 161,046 |
| 2023-05-19 | $36.90 | $37.05 | $35.82 | $36.41 | $36.41 | 206,353 |
| 2023-05-18 | $36.62 | $36.82 | $35.39 | $36.48 | $36.48 | 186,503 |
| 2023-05-17 | $33.65 | $36.45 | $33.62 | $36.41 | $36.41 | 259,612 |
| 2023-05-16 | $33.08 | $33.80 | $32.43 | $33.70 | $33.70 | 299,298 |
| 2023-05-15 | $33.19 | $34.40 | $32.59 | $33.33 | $33.33 | 239,795 |
| 2023-05-12 | $36.84 | $37.04 | $34.22 | $34.41 | $33.41 | 274,364 |
| 2023-05-11 | $38.00 | $38.38 | $36.53 | $36.81 | $35.74 | 255,760 |
| 2023-05-10 | $39.84 | $39.88 | $37.68 | $37.92 | $36.82 | 407,605 |
| 2023-05-09 | $36.87 | $39.34 | $36.31 | $39.20 | $38.06 | 427,186 |
| 2023-05-08 | $36.64 | $37.00 | $34.17 | $36.85 | $35.78 | 434,181 |
| 2023-05-05 | $30.47 | $37.37 | $30.47 | $36.69 | $35.62 | 1,100,771 |
| 2023-05-04 | $28.94 | $28.94 | $27.19 | $28.10 | $27.28 | 489,490 |
| 2023-05-03 | $29.25 | $29.69 | $28.60 | $28.78 | $27.94 | 286,023 |
| 2023-05-02 | $30.47 | $30.47 | $28.29 | $29.01 | $28.16 | 311,292 |
| 2023-05-01 | $31.39 | $31.84 | $30.14 | $30.76 | $29.86 | 196,478 |
| 2023-04-28 | $30.92 | $32.65 | $30.92 | $31.50 | $30.58 | 251,748 |
| 2023-04-27 | $29.61 | $31.57 | $29.10 | $31.11 | $30.20 | 450,258 |
| 2023-04-26 | $30.21 | $30.51 | $29.13 | $29.39 | $28.53 | 362,683 |
| 2023-04-25 | $31.43 | $32.21 | $30.00 | $30.23 | $29.35 | 381,828 |
| 2023-04-24 | $32.95 | $33.68 | $31.75 | $32.09 | $31.16 | 550,069 |
| 2023-04-21 | $32.00 | $33.02 | $31.50 | $32.77 | $32.77 | 386,155 |
| 2023-04-20 | $31.00 | $32.77 | $31.00 | $31.98 | $31.98 | 508,474 |
| 2023-04-19 | $30.72 | $31.68 | $30.31 | $31.59 | $31.59 | 360,539 |
| 2023-04-18 | $30.00 | $31.12 | $29.56 | $31.02 | $31.02 | 408,145 |
| 2023-04-17 | $28.16 | $29.77 | $28.04 | $29.68 | $29.68 | 389,692 |
| 2023-04-14 | $27.90 | $28.13 | $26.86 | $27.97 | $27.97 | 256,366 |
| 2023-04-13 | $27.02 | $27.83 | $26.92 | $27.62 | $27.62 | 240,562 |
| 2023-04-12 | $27.50 | $27.96 | $26.33 | $26.80 | $26.80 | 259,061 |
| 2023-04-11 | $25.81 | $27.47 | $25.81 | $27.13 | $27.13 | 352,461 |
| 2023-04-10 | $25.12 | $26.61 | $24.95 | $25.79 | $25.79 | 534,045 |
| 2023-04-06 | $26.09 | $26.88 | $25.15 | $25.27 | $25.27 | 515,969 |
| 2023-04-05 | $27.58 | $27.59 | $25.95 | $26.05 | $26.05 | 635,036 |
| 2023-04-04 | $28.00 | $28.20 | $27.15 | $27.78 | $27.78 | 410,726 |
| 2023-04-03 | $28.40 | $28.77 | $27.36 | $27.92 | $27.92 | 345,170 |
| 2023-03-31 | $28.70 | $29.05 | $27.91 | $28.39 | $28.39 | 444,472 |
| 2023-03-30 | $29.60 | $29.70 | $28.27 | $28.39 | $28.39 | 379,930 |
| 2023-03-29 | $27.84 | $28.90 | $27.55 | $28.90 | $28.90 | 297,535 |
| 2023-03-28 | $28.11 | $28.30 | $27.28 | $27.38 | $27.38 | 335,244 |
| 2023-03-27 | $27.40 | $28.53 | $26.93 | $28.33 | $28.33 | 462,031 |
| 2023-03-24 | $28.05 | $28.05 | $25.58 | $26.96 | $26.96 | 1,450,915 |
| 2023-03-23 | $30.58 | $31.14 | $28.33 | $28.71 | $28.71 | 805,009 |
| 2023-03-22 | $31.17 | $31.76 | $30.07 | $30.07 | $30.07 | 394,958 |
| 2023-03-21 | $31.05 | $31.77 | $30.76 | $31.41 | $31.41 | 496,387 |
| 2023-03-20 | $30.22 | $31.92 | $29.87 | $30.02 | $30.02 | 507,887 |
| 2023-03-17 | $31.20 | $31.58 | $29.25 | $29.78 | $29.78 | 1,129,743 |
| 2023-03-16 | $29.45 | $33.17 | $29.38 | $31.74 | $31.74 | 1,147,626 |
| 2023-03-15 | $29.81 | $31.53 | $29.17 | $30.92 | $30.92 | 879,429 |
| 2023-03-14 | $31.41 | $34.25 | $31.36 | $31.75 | $31.75 | 977,260 |
| 2023-03-13 | $30.86 | $30.86 | $28.06 | $29.99 | $29.99 | 1,488,552 |
| 2023-03-10 | $35.00 | $35.26 | $29.60 | $32.08 | $32.08 | 1,972,338 |
| 2023-03-09 | $39.56 | $39.56 | $36.23 | $36.44 | $36.44 | 684,219 |
| 2023-03-08 | $41.27 | $41.44 | $39.71 | $40.29 | $39.21 | 435,746 |
| 2023-03-07 | $40.55 | $41.22 | $40.10 | $41.11 | $41.11 | 421,014 |
| 2023-03-06 | $40.50 | $41.28 | $39.74 | $40.17 | $40.17 | 325,698 |
| 2023-03-03 | $38.97 | $40.57 | $38.84 | $40.33 | $40.33 | 296,097 |
| 2023-03-02 | $38.37 | $39.18 | $38.07 | $38.58 | $38.58 | 392,830 |
| 2023-03-01 | $38.92 | $39.94 | $37.48 | $38.72 | $38.72 | 660,231 |
| 2023-02-28 | $39.52 | $41.90 | $39.30 | $39.78 | $39.78 | 574,781 |
| 2023-02-27 | $38.74 | $39.25 | $38.03 | $39.01 | $39.01 | 400,228 |
| 2023-02-24 | $37.32 | $38.50 | $36.25 | $38.02 | $38.02 | 712,108 |
| 2023-02-23 | $42.47 | $43.41 | $35.85 | $38.38 | $38.38 | 1,191,168 |
| 2023-02-22 | $40.63 | $41.68 | $40.12 | $41.53 | $41.53 | 653,361 |
| 2023-02-21 | $41.85 | $42.49 | $40.06 | $40.63 | $40.63 | 665,105 |
| 2023-02-17 | $43.84 | $44.33 | $42.80 | $43.10 | $43.10 | 437,666 |
| 2023-02-16 | $44.55 | $45.37 | $43.89 | $43.91 | $43.91 | 314,955 |
| 2023-02-15 | $43.56 | $45.20 | $42.79 | $45.13 | $45.13 | 401,134 |
| 2023-02-14 | $43.20 | $43.82 | $41.69 | $43.49 | $43.49 | 390,526 |
| 2023-02-13 | $40.85 | $43.80 | $40.58 | $43.76 | $43.76 | 410,030 |
| 2023-02-10 | $39.53 | $40.91 | $38.69 | $40.78 | $40.78 | 499,778 |
| 2023-02-09 | $40.17 | $41.37 | $39.29 | $39.53 | $39.53 | 1,197,374 |
| 2023-02-08 | $43.67 | $43.71 | $37.40 | $39.60 | $39.60 | 2,006,250 |
| 2023-02-07 | $41.62 | $44.30 | $40.54 | $44.10 | $44.10 | 536,447 |
| 2023-02-06 | $43.71 | $43.85 | $41.93 | $41.99 | $41.99 | 403,551 |
| 2023-02-03 | $45.27 | $45.87 | $43.83 | $44.23 | $44.23 | 369,429 |
| 2023-02-02 | $44.04 | $47.35 | $43.98 | $46.57 | $46.57 | 391,437 |
| 2023-02-01 | $42.73 | $43.93 | $42.14 | $43.33 | $43.33 | 412,360 |
| 2023-01-31 | $43.83 | $44.07 | $42.58 | $42.73 | $42.73 | 298,933 |
| 2023-01-30 | $44.25 | $44.76 | $43.38 | $43.77 | $43.77 | 153,255 |
| 2023-01-27 | $44.69 | $44.90 | $43.69 | $44.75 | $44.75 | 143,249 |
| 2023-01-26 | $43.89 | $44.69 | $43.46 | $44.62 | $44.62 | 178,560 |
| 2023-01-25 | $42.58 | $43.44 | $41.93 | $43.34 | $43.34 | 127,001 |
| 2023-01-24 | $42.50 | $43.51 | $42.08 | $42.94 | $42.94 | 219,399 |
| 2023-01-23 | $41.51 | $42.98 | $41.04 | $42.61 | $42.61 | 350,788 |
| 2023-01-20 | $39.71 | $41.28 | $39.40 | $41.10 | $41.10 | 415,941 |
| 2023-01-19 | $39.70 | $40.60 | $39.21 | $39.21 | $39.21 | 319,504 |
| 2023-01-18 | $41.60 | $42.34 | $39.91 | $40.17 | $40.17 | 289,232 |
| 2023-01-17 | $40.14 | $40.99 | $39.85 | $40.99 | $40.99 | 241,969 |
| 2023-01-13 | $39.26 | $40.20 | $39.04 | $40.14 | $40.14 | 245,951 |
| 2023-01-12 | $39.45 | $39.96 | $38.76 | $39.79 | $39.79 | 266,234 |
| 2023-01-11 | $38.25 | $39.99 | $38.16 | $39.20 | $39.20 | 407,930 |
| 2023-01-10 | $37.81 | $38.46 | $37.00 | $37.85 | $37.85 | 318,452 |
| 2023-01-09 | $36.19 | $37.59 | $35.89 | $37.23 | $37.23 | 329,458 |
| 2023-01-06 | $34.52 | $35.81 | $34.03 | $35.78 | $35.78 | 274,398 |
| 2023-01-05 | $36.00 | $36.00 | $34.07 | $34.33 | $34.33 | 426,908 |
| 2023-01-04 | $34.68 | $36.46 | $34.67 | $36.18 | $36.18 | 399,427 |
| 2023-01-03 | $34.84 | $35.44 | $33.50 | $34.19 | $34.19 | 286,597 |
| 2022-12-30 | $34.31 | $35.57 | $33.59 | $34.20 | $34.20 | 645,825 |
| 2022-12-29 | $32.31 | $34.43 | $32.31 | $34.35 | $34.35 | 607,888 |
| 2022-12-28 | $32.00 | $32.61 | $30.75 | $31.99 | $31.99 | 557,410 |
| 2022-12-27 | $31.72 | $33.70 | $31.06 | $32.21 | $32.21 | 702,074 |
| 2022-12-23 | $33.05 | $33.40 | $31.81 | $31.88 | $31.88 | 550,859 |
| 2022-12-22 | $35.00 | $35.22 | $31.60 | $33.26 | $33.26 | 1,234,860 |
| 2022-12-21 | $39.22 | $39.79 | $35.28 | $35.48 | $35.48 | 919,723 |
| 2022-12-20 | $38.89 | $40.39 | $38.55 | $38.82 | $38.82 | 387,459 |
| 2022-12-19 | $40.40 | $40.40 | $38.27 | $38.71 | $38.71 | 396,870 |
| 2022-12-16 | $40.81 | $41.68 | $39.65 | $39.93 | $39.93 | 1,077,832 |
| 2022-12-15 | $41.50 | $41.82 | $39.65 | $41.56 | $41.56 | 446,989 |
| 2022-12-14 | $43.08 | $44.19 | $41.35 | $41.90 | $41.90 | 528,974 |
| 2022-12-13 | $44.29 | $45.27 | $42.94 | $43.23 | $43.23 | 735,625 |
| 2022-12-12 | $43.11 | $43.54 | $42.29 | $42.79 | $42.79 | 191,288 |
| 2022-12-09 | $43.53 | $44.00 | $43.03 | $43.26 | $43.26 | 136,114 |
| 2022-12-08 | $43.90 | $44.93 | $43.38 | $43.65 | $43.65 | 264,470 |
| 2022-12-07 | $41.84 | $43.80 | $41.29 | $43.77 | $43.77 | 323,162 |
| 2022-12-06 | $43.29 | $43.29 | $40.94 | $41.91 | $41.91 | 327,245 |
| 2022-12-05 | $45.45 | $45.50 | $42.76 | $43.00 | $43.00 | 300,764 |
| 2022-12-02 | $44.22 | $46.00 | $43.28 | $45.96 | $45.96 | 172,514 |
| 2022-12-01 | $44.63 | $44.97 | $43.48 | $44.95 | $44.95 | 205,263 |
| 2022-11-30 | $43.32 | $44.03 | $41.86 | $43.92 | $43.92 | 224,737 |
| 2022-11-29 | $43.19 | $44.06 | $43.07 | $43.25 | $43.25 | 122,537 |
| 2022-11-28 | $43.97 | $44.41 | $42.37 | $42.94 | $42.94 | 177,798 |
| 2022-11-25 | $44.53 | $45.39 | $44.10 | $44.57 | $44.57 | 75,475 |
| 2022-11-23 | $44.05 | $44.90 | $44.00 | $44.60 | $44.60 | 130,943 |
| 2022-11-22 | $41.03 | $44.40 | $40.98 | $44.33 | $44.33 | 182,365 |
| 2022-11-21 | $41.29 | $41.70 | $40.25 | $41.04 | $41.04 | 173,754 |
| 2022-11-18 | $42.38 | $42.98 | $41.25 | $41.79 | $41.79 | 214,802 |
| 2022-11-17 | $41.47 | $42.36 | $41.17 | $41.71 | $41.71 | 173,458 |
| 2022-11-16 | $44.00 | $44.27 | $41.89 | $42.37 | $42.37 | 262,606 |
| 2022-11-15 | $44.76 | $45.90 | $44.46 | $44.55 | $44.55 | 215,533 |
| 2022-11-14 | $44.21 | $44.97 | $43.01 | $44.06 | $44.06 | 240,652 |
| 2022-11-11 | $43.60 | $45.49 | $42.52 | $45.40 | $44.39 | 359,493 |
| 2022-11-10 | $42.15 | $43.57 | $41.86 | $43.52 | $42.55 | 345,676 |
| 2022-11-09 | $43.04 | $43.25 | $40.22 | $40.28 | $39.39 | 469,435 |
| 2022-11-08 | $45.05 | $45.05 | $43.46 | $43.61 | $42.64 | 249,590 |
| 2022-11-07 | $43.82 | $45.07 | $41.62 | $45.07 | $44.07 | 477,182 |
| 2022-11-04 | $43.10 | $43.87 | $39.63 | $43.61 | $42.64 | 891,914 |
| 2022-11-03 | $39.27 | $39.39 | $36.86 | $38.12 | $37.27 | 702,045 |
| 2022-11-02 | $41.32 | $41.64 | $39.76 | $39.98 | $39.09 | 432,509 |
| 2022-11-01 | $41.13 | $42.01 | $40.88 | $41.33 | $40.41 | 200,424 |
| 2022-10-31 | $39.53 | $41.49 | $39.53 | $40.68 | $40.68 | 286,112 |
| 2022-10-28 | $40.81 | $41.15 | $39.00 | $39.94 | $39.94 | 630,061 |
| 2022-10-27 | $47.80 | $48.00 | $39.62 | $40.53 | $40.53 | 946,733 |
| 2022-10-26 | $46.56 | $48.47 | $46.16 | $46.84 | $46.84 | 213,268 |
| 2022-10-25 | $44.85 | $46.89 | $44.81 | $46.32 | $46.32 | 224,782 |
| 2022-10-24 | $44.00 | $45.00 | $43.53 | $44.76 | $44.76 | 172,280 |
| 2022-10-21 | $42.34 | $43.54 | $41.37 | $43.50 | $43.50 | 169,558 |
| 2022-10-20 | $42.89 | $43.68 | $41.90 | $42.19 | $42.19 | 157,898 |
| 2022-10-19 | $42.23 | $43.25 | $41.84 | $43.12 | $43.12 | 155,043 |
| 2022-10-18 | $42.50 | $43.14 | $41.58 | $42.11 | $42.11 | 199,583 |
| 2022-10-17 | $41.83 | $42.65 | $41.06 | $41.49 | $41.49 | 221,240 |
| 2022-10-14 | $43.29 | $43.96 | $40.85 | $40.86 | $40.86 | 195,521 |
| 2022-10-13 | $40.82 | $43.36 | $39.47 | $43.18 | $43.18 | 283,229 |
| 2022-10-12 | $43.00 | $43.00 | $41.78 | $41.86 | $41.86 | 285,321 |
| 2022-10-11 | $43.86 | $44.33 | $42.66 | $42.78 | $42.78 | 337,313 |
| 2022-10-10 | $44.22 | $45.11 | $43.95 | $44.23 | $44.23 | 133,995 |
| 2022-10-07 | $45.35 | $45.49 | $44.00 | $44.27 | $44.27 | 170,424 |
| 2022-10-06 | $46.83 | $47.47 | $45.71 | $45.87 | $45.87 | 100,774 |
| 2022-10-05 | $45.75 | $47.13 | $45.55 | $46.83 | $46.83 | 180,348 |
| 2022-10-04 | $46.68 | $48.61 | $46.36 | $46.67 | $46.67 | 295,238 |
| 2022-10-03 | $45.32 | $46.16 | $44.19 | $45.59 | $45.59 | 144,793 |
| 2022-09-30 | $43.78 | $45.35 | $43.50 | $44.52 | $44.52 | 251,358 |
| 2022-09-29 | $46.25 | $46.25 | $43.46 | $43.84 | $43.84 | 334,440 |
| 2022-09-28 | $45.37 | $47.66 | $45.20 | $46.88 | $46.88 | 310,220 |
| 2022-09-27 | $46.20 | $46.92 | $45.24 | $45.43 | $45.43 | 213,410 |
| 2022-09-26 | $48.00 | $48.95 | $45.75 | $45.78 | $45.78 | 237,955 |
| 2022-09-23 | $50.09 | $50.19 | $47.32 | $48.49 | $48.49 | 268,407 |
| 2022-09-22 | $51.69 | $51.79 | $49.03 | $50.69 | $50.69 | 356,476 |
| 2022-09-21 | $51.64 | $53.67 | $51.50 | $51.76 | $51.76 | 264,516 |
| 2022-09-20 | $50.38 | $51.68 | $49.83 | $51.40 | $51.40 | 425,064 |
| 2022-09-19 | $46.70 | $50.70 | $46.70 | $50.03 | $50.03 | 628,561 |
| 2022-09-16 | $46.50 | $47.27 | $45.75 | $47.24 | $47.24 | 390,517 |
| 2022-09-15 | $47.22 | $48.41 | $46.78 | $47.42 | $47.42 | 139,855 |
| 2022-09-14 | $48.59 | $48.62 | $47.03 | $47.44 | $47.44 | 359,114 |
| 2022-09-13 | $49.98 | $50.75 | $48.52 | $48.64 | $48.64 | 188,198 |
| 2022-09-12 | $51.06 | $51.87 | $50.91 | $51.48 | $51.48 | 106,125 |
| 2022-09-09 | $50.45 | $51.59 | $50.40 | $50.96 | $50.96 | 125,839 |
| 2022-09-08 | $47.93 | $50.00 | $47.17 | $49.90 | $49.90 | 169,600 |
| 2022-09-07 | $48.24 | $48.80 | $47.72 | $48.62 | $48.62 | 129,640 |
| 2022-09-06 | $50.78 | $51.19 | $48.05 | $48.53 | $48.53 | 228,156 |
| 2022-09-02 | $51.48 | $52.23 | $50.82 | $50.95 | $50.95 | 194,663 |
| 2022-09-01 | $49.82 | $50.60 | $48.15 | $50.53 | $50.53 | 177,587 |
| 2022-08-31 | $49.66 | $50.21 | $49.19 | $49.77 | $49.77 | 187,407 |
| 2022-08-30 | $50.68 | $50.68 | $48.91 | $49.12 | $49.12 | 191,408 |
| 2022-08-29 | $51.42 | $51.73 | $50.02 | $50.49 | $50.49 | 139,426 |
| 2022-08-26 | $53.77 | $53.77 | $51.86 | $51.95 | $51.95 | 122,576 |
| 2022-08-25 | $52.36 | $53.63 | $52.36 | $53.51 | $53.51 | 71,498 |
| 2022-08-24 | $53.12 | $53.84 | $52.20 | $52.30 | $52.30 | 84,909 |
| 2022-08-23 | $53.85 | $54.55 | $53.19 | $53.19 | $53.19 | 97,997 |
| 2022-08-22 | $55.22 | $55.26 | $53.58 | $53.90 | $53.90 | 162,198 |
| 2022-08-19 | $56.39 | $56.61 | $55.79 | $56.06 | $56.06 | 135,471 |
| 2022-08-18 | $57.36 | $57.95 | $56.97 | $57.33 | $57.33 | 83,197 |
| 2022-08-17 | $57.80 | $58.08 | $56.38 | $57.29 | $57.29 | 133,042 |
| 2022-08-16 | $57.91 | $59.09 | $57.18 | $58.49 | $58.49 | 137,404 |
| 2022-08-15 | $58.21 | $58.77 | $57.68 | $57.86 | $57.86 | 118,974 |
| 2022-08-12 | $56.70 | $58.50 | $56.54 | $58.47 | $58.47 | 159,837 |
| 2022-08-11 | $56.44 | $57.50 | $56.08 | $56.30 | $56.30 | 181,916 |
| 2022-08-10 | $55.00 | $56.27 | $54.85 | $56.08 | $56.08 | 199,778 |
| 2022-08-09 | $56.50 | $56.64 | $55.55 | $55.94 | $54.96 | 346,818 |
| 2022-08-08 | $56.17 | $56.96 | $55.97 | $56.75 | $55.76 | 205,119 |
| 2022-08-05 | $55.17 | $56.20 | $54.05 | $55.73 | $54.75 | 137,833 |
| 2022-08-04 | $55.70 | $56.48 | $55.34 | $55.73 | $54.75 | 151,537 |
| 2022-08-03 | $54.19 | $55.80 | $53.89 | $55.70 | $54.72 | 278,281 |
| 2022-08-02 | $51.69 | $53.92 | $51.50 | $53.54 | $52.60 | 278,022 |
| 2022-08-01 | $51.19 | $53.17 | $50.10 | $52.14 | $51.23 | 259,616 |
| 2022-07-29 | $49.46 | $53.32 | $49.24 | $51.54 | $50.64 | 406,844 |
| 2022-07-28 | $50.68 | $52.32 | $49.39 | $50.01 | $49.13 | 559,602 |
| 2022-07-27 | $48.99 | $50.88 | $48.95 | $50.78 | $49.89 | 190,410 |
| 2022-07-26 | $48.07 | $48.88 | $47.68 | $48.83 | $47.97 | 152,349 |
| 2022-07-25 | $48.03 | $48.50 | $47.14 | $48.40 | $47.55 | 104,844 |
| 2022-07-22 | $48.56 | $48.95 | $47.42 | $47.92 | $47.08 | 150,695 |
| 2022-07-21 | $46.93 | $48.51 | $46.34 | $48.41 | $47.56 | 187,574 |
| 2022-07-20 | $44.68 | $46.97 | $44.68 | $46.96 | $46.14 | 215,607 |
| 2022-07-19 | $44.03 | $45.53 | $43.79 | $45.03 | $44.24 | 175,960 |
| 2022-07-18 | $43.86 | $44.55 | $42.99 | $43.45 | $42.69 | 145,474 |
| 2022-07-15 | $43.42 | $43.79 | $42.32 | $43.06 | $42.31 | 176,685 |
| 2022-07-14 | $42.50 | $42.59 | $41.20 | $42.31 | $41.57 | 224,351 |
| 2022-07-13 | $42.95 | $43.75 | $42.33 | $43.59 | $42.83 | 154,084 |
| 2022-07-12 | $43.56 | $45.05 | $43.31 | $43.92 | $43.15 | 154,404 |
| 2022-07-11 | $43.85 | $44.32 | $42.80 | $43.56 | $42.80 | 162,436 |
| 2022-07-08 | $45.08 | $45.25 | $43.92 | $44.16 | $43.39 | 209,789 |
| 2022-07-07 | $44.62 | $45.52 | $44.43 | $45.08 | $44.29 | 149,684 |
| 2022-07-06 | $45.76 | $46.20 | $43.84 | $43.93 | $43.16 | 217,340 |
| 2022-07-05 | $42.68 | $46.19 | $41.85 | $46.03 | $45.22 | 352,491 |
| 2022-07-01 | $41.66 | $43.83 | $41.61 | $43.47 | $42.71 | 237,846 |
| 2022-06-30 | $42.70 | $43.38 | $41.66 | $42.25 | $41.51 | 224,770 |
| 2022-06-29 | $43.86 | $43.99 | $42.76 | $43.13 | $42.37 | 229,204 |
| 2022-06-28 | $45.31 | $46.21 | $43.86 | $43.98 | $43.21 | 183,622 |
| 2022-06-27 | $46.87 | $47.00 | $45.04 | $45.16 | $44.37 | 218,330 |
| 2022-06-24 | $45.64 | $46.83 | $45.64 | $46.38 | $45.57 | 711,844 |
| 2022-06-23 | $44.52 | $45.62 | $43.91 | $45.33 | $44.54 | 195,842 |
| 2022-06-22 | $44.55 | $45.61 | $43.95 | $44.43 | $43.65 | 178,148 |
| 2022-06-21 | $46.00 | $46.71 | $45.10 | $45.37 | $44.58 | 209,355 |
| 2022-06-17 | $45.72 | $46.95 | $44.70 | $44.99 | $44.20 | 422,576 |
| 2022-06-16 | $46.47 | $46.78 | $44.50 | $45.42 | $44.62 | 501,168 |
| 2022-06-15 | $47.83 | $49.46 | $47.70 | $47.92 | $47.08 | 245,437 |
| 2022-06-14 | $47.14 | $48.64 | $46.40 | $47.34 | $46.51 | 219,699 |
| 2022-06-13 | $48.10 | $48.67 | $46.16 | $46.69 | $45.87 | 398,379 |
| 2022-06-10 | $50.47 | $51.00 | $48.93 | $49.86 | $48.99 | 192,626 |
| 2022-06-09 | $51.93 | $52.52 | $51.05 | $51.26 | $50.36 | 169,127 |
| 2022-06-08 | $53.95 | $53.95 | $52.31 | $52.39 | $51.47 | 202,580 |
| 2022-06-07 | $53.89 | $55.48 | $53.42 | $54.51 | $53.56 | 157,119 |
| 2022-06-06 | $54.94 | $55.83 | $54.50 | $54.70 | $53.74 | 159,639 |
| 2022-06-03 | $54.91 | $54.91 | $53.51 | $54.39 | $53.44 | 153,722 |
| 2022-06-02 | $54.28 | $55.29 | $53.89 | $54.91 | $53.95 | 170,397 |
| 2022-06-01 | $54.56 | $54.96 | $53.30 | $54.07 | $53.12 | 222,429 |
| 2022-05-31 | $54.90 | $55.06 | $53.63 | $54.35 | $53.40 | 210,029 |
| 2022-05-27 | $53.56 | $55.10 | $52.53 | $54.98 | $54.02 | 170,912 |
| 2022-05-26 | $51.79 | $54.41 | $51.46 | $53.40 | $52.46 | 244,816 |
| 2022-05-25 | $49.56 | $52.63 | $49.56 | $51.60 | $50.70 | 331,446 |
| 2022-05-24 | $49.85 | $49.85 | $48.01 | $49.56 | $48.69 | 229,938 |
| 2022-05-23 | $50.95 | $51.18 | $49.00 | $50.33 | $49.45 | 216,800 |
| 2022-05-20 | $52.39 | $52.91 | $48.80 | $50.41 | $49.53 | 357,471 |
| 2022-05-19 | $49.21 | $52.44 | $49.21 | $51.37 | $50.47 | 362,149 |
| 2022-05-18 | $51.01 | $52.16 | $49.16 | $49.85 | $48.98 | 317,951 |
| 2022-05-17 | $50.29 | $51.99 | $49.05 | $51.98 | $51.07 | 342,986 |
| 2022-05-16 | $48.76 | $50.72 | $48.54 | $49.33 | $48.47 | 323,799 |
| 2022-05-13 | $48.45 | $48.97 | $47.29 | $48.32 | $47.47 | 394,141 |
| 2022-05-12 | $45.52 | $47.24 | $44.30 | $47.05 | $46.23 | 387,569 |
| 2022-05-11 | $47.22 | $48.50 | $45.45 | $45.79 | $44.99 | 276,600 |
| 2022-05-10 | $48.98 | $49.31 | $45.34 | $47.39 | $46.56 | 654,087 |
| 2022-05-09 | $49.97 | $51.18 | $48.58 | $48.94 | $47.09 | 405,758 |
| 2022-05-06 | $51.06 | $51.35 | $49.53 | $51.02 | $49.09 | 357,149 |
| 2022-05-05 | $53.29 | $53.60 | $50.08 | $51.39 | $49.45 | 311,413 |
| 2022-05-04 | $51.72 | $54.11 | $49.86 | $53.67 | $51.64 | 472,891 |
| 2022-05-03 | $48.02 | $51.18 | $47.25 | $50.86 | $48.94 | 541,110 |
| 2022-05-02 | $45.53 | $48.28 | $45.34 | $48.26 | $46.43 | 792,551 |
| 2022-04-29 | $51.98 | $52.26 | $45.04 | $45.16 | $43.45 | 1,428,495 |
| 2022-04-28 | $54.10 | $54.54 | $51.22 | $53.65 | $51.62 | 401,713 |
| 2022-04-27 | $53.50 | $55.46 | $52.68 | $53.26 | $51.25 | 244,551 |
| 2022-04-26 | $56.17 | $56.82 | $53.26 | $53.32 | $51.30 | 336,274 |
| 2022-04-25 | $56.27 | $57.10 | $55.13 | $57.04 | $54.88 | 262,297 |
| 2022-04-22 | $58.91 | $59.46 | $56.28 | $57.09 | $54.93 | 277,800 |
| 2022-04-21 | $61.65 | $62.02 | $58.33 | $59.36 | $57.11 | 199,232 |
| 2022-04-20 | $63.55 | $63.72 | $60.14 | $61.36 | $59.04 | 403,750 |
| 2022-04-19 | $59.60 | $63.62 | $59.50 | $62.07 | $59.72 | 598,823 |
| 2022-04-18 | $57.00 | $59.50 | $56.92 | $59.45 | $57.20 | 316,305 |
| 2022-04-14 | $58.14 | $58.26 | $56.38 | $56.92 | $54.77 | 162,805 |
| 2022-04-13 | $56.89 | $57.66 | $55.78 | $57.35 | $55.18 | 221,122 |
| 2022-04-12 | $58.83 | $59.09 | $56.29 | $56.48 | $54.34 | 315,581 |
| 2022-04-11 | $58.05 | $59.52 | $57.20 | $57.85 | $55.66 | 297,966 |
| 2022-04-08 | $61.15 | $61.42 | $58.18 | $58.39 | $56.18 | 300,358 |
| 2022-04-07 | $61.49 | $62.15 | $58.78 | $61.34 | $59.02 | 366,271 |
| 2022-04-06 | $66.83 | $66.83 | $61.94 | $62.07 | $59.72 | 364,332 |
| 2022-04-05 | $69.95 | $70.17 | $67.38 | $67.74 | $65.18 | 169,405 |
| 2022-04-04 | $70.01 | $71.06 | $69.57 | $70.05 | $67.40 | 158,028 |
| 2022-04-01 | $70.00 | $71.00 | $68.88 | $69.57 | $66.94 | 128,731 |
| 2022-03-31 | $71.03 | $71.52 | $69.30 | $69.96 | $67.31 | 204,879 |
| 2022-03-30 | $72.32 | $72.49 | $70.94 | $71.03 | $68.34 | 90,360 |
| 2022-03-29 | $71.04 | $73.10 | $71.00 | $72.18 | $69.45 | 187,664 |
| 2022-03-28 | $70.62 | $70.79 | $68.44 | $70.01 | $67.36 | 141,532 |
| 2022-03-25 | $70.55 | $70.91 | $69.87 | $70.58 | $67.91 | 159,900 |
| 2022-03-24 | $68.76 | $70.43 | $67.40 | $70.29 | $67.63 | 124,225 |
| 2022-03-23 | $69.76 | $69.83 | $68.27 | $68.54 | $65.95 | 120,442 |
| 2022-03-22 | $70.09 | $71.31 | $69.79 | $70.44 | $67.78 | 124,478 |
| 2022-03-21 | $72.00 | $72.55 | $68.74 | $69.22 | $66.60 | 305,264 |
| 2022-03-18 | $68.46 | $71.85 | $67.80 | $71.54 | $68.83 | 542,037 |
| 2022-03-17 | $67.60 | $68.85 | $67.24 | $68.48 | $65.89 | 185,673 |
| 2022-03-16 | $65.52 | $67.97 | $65.32 | $67.87 | $65.30 | 229,143 |
| 2022-03-15 | $63.35 | $65.13 | $62.34 | $64.67 | $62.22 | 195,454 |
| 2022-03-14 | $64.20 | $64.95 | $62.55 | $63.27 | $60.88 | 243,416 |
| 2022-03-11 | $65.00 | $65.62 | $63.14 | $63.42 | $61.02 | 176,305 |
| 2022-03-10 | $63.52 | $64.53 | $61.39 | $64.19 | $61.76 | 215,339 |
| 2022-03-09 | $63.14 | $64.82 | $62.47 | $62.84 | $60.46 | 270,091 |
| 2022-03-08 | $61.59 | $63.16 | $58.85 | $61.72 | $59.39 | 325,130 |
| 2022-03-07 | $64.50 | $66.01 | $62.86 | $63.04 | $59.69 | 253,280 |
| 2022-03-04 | $65.03 | $65.14 | $62.96 | $64.33 | $60.91 | 217,956 |
| 2022-03-03 | $65.53 | $66.71 | $63.90 | $66.02 | $62.51 | 240,844 |
| 2022-03-02 | $60.09 | $65.78 | $60.09 | $65.20 | $61.73 | 341,931 |
| 2022-03-01 | $59.47 | $60.39 | $58.00 | $59.07 | $55.93 | 286,303 |
| 2022-02-28 | $59.41 | $59.82 | $58.34 | $59.55 | $56.38 | 491,841 |
| 2022-02-25 | $59.11 | $61.00 | $58.85 | $60.43 | $57.22 | 226,396 |
| 2022-02-24 | $57.70 | $58.87 | $55.25 | $58.50 | $55.39 | 600,308 |
| 2022-02-23 | $63.93 | $64.45 | $59.78 | $60.00 | $56.81 | 174,037 |
| 2022-02-22 | $64.08 | $64.90 | $61.08 | $63.04 | $59.69 | 433,639 |
| 2022-02-18 | $64.06 | $65.59 | $63.88 | $64.69 | $61.25 | 151,717 |
| 2022-02-17 | $65.85 | $67.02 | $63.89 | $64.49 | $61.06 | 148,322 |
| 2022-02-16 | $65.47 | $66.95 | $64.81 | $66.60 | $63.06 | 96,960 |
| 2022-02-15 | $65.08 | $66.43 | $63.89 | $65.38 | $61.90 | 110,751 |
| 2022-02-14 | $64.00 | $65.20 | $62.97 | $63.58 | $60.20 | 151,210 |
| 2022-02-11 | $65.80 | $67.22 | $63.90 | $64.74 | $61.30 | 150,126 |
| 2022-02-10 | $65.50 | $68.15 | $65.25 | $65.81 | $62.31 | 212,234 |
| 2022-02-09 | $65.22 | $67.16 | $65.00 | $66.84 | $63.29 | 191,085 |
| 2022-02-08 | $62.14 | $64.54 | $62.14 | $64.35 | $60.93 | 128,570 |
| 2022-02-07 | $61.06 | $62.99 | $60.77 | $62.21 | $58.90 | 191,654 |
| 2022-02-04 | $60.05 | $61.74 | $59.45 | $61.29 | $58.03 | 216,950 |
| 2022-02-03 | $60.80 | $62.66 | $59.80 | $59.97 | $56.78 | 219,262 |
| 2022-02-02 | $63.51 | $64.24 | $61.08 | $62.00 | $58.70 | 222,131 |
| 2022-02-01 | $61.96 | $63.14 | $60.51 | $63.01 | $59.66 | 242,772 |
| 2022-01-31 | $56.52 | $61.82 | $56.52 | $61.57 | $58.30 | 563,849 |
| 2022-01-28 | $55.59 | $56.74 | $53.86 | $56.59 | $53.58 | 300,582 |
| 2022-01-27 | $58.45 | $59.66 | $55.04 | $55.73 | $52.77 | 443,874 |
| 2022-01-26 | $59.80 | $60.73 | $57.00 | $57.89 | $54.81 | 323,462 |
| 2022-01-25 | $59.23 | $60.25 | $57.00 | $58.45 | $55.34 | 483,081 |
| 2022-01-24 | $60.00 | $61.17 | $56.05 | $61.01 | $57.77 | 565,895 |
| 2022-01-21 | $63.06 | $64.17 | $60.55 | $60.68 | $57.45 | 606,341 |
| 2022-01-20 | $66.65 | $67.48 | $64.00 | $64.00 | $60.60 | 798,435 |
| 2022-01-19 | $71.54 | $72.00 | $66.58 | $66.65 | $63.11 | 712,434 |
| 2022-01-18 | $79.85 | $79.85 | $70.52 | $70.90 | $67.13 | 858,341 |
| 2022-01-14 | $83.56 | $84.26 | $80.50 | $80.81 | $76.51 | 272,275 |
| 2022-01-13 | $85.92 | $86.70 | $83.77 | $84.54 | $80.05 | 181,624 |
| 2022-01-12 | $86.83 | $88.03 | $85.51 | $85.51 | $80.96 | 122,002 |
| 2022-01-11 | $84.35 | $87.14 | $83.64 | $86.49 | $81.89 | 207,794 |
| 2022-01-10 | $84.78 | $84.78 | $82.00 | $83.83 | $79.37 | 229,266 |
| 2022-01-07 | $85.44 | $86.97 | $84.50 | $84.77 | $80.26 | 181,566 |
| 2022-01-06 | $84.49 | $86.95 | $83.11 | $85.32 | $80.78 | 148,799 |
| 2022-01-05 | $86.25 | $86.83 | $83.86 | $84.80 | $80.29 | 190,303 |
| 2022-01-04 | $87.64 | $88.50 | $85.92 | $86.28 | $81.69 | 232,701 |
| 2022-01-03 | $89.06 | $91.24 | $86.46 | $87.27 | $82.63 | 267,066 |
| 2021-12-31 | $88.66 | $89.89 | $88.22 | $88.86 | $84.14 | 189,690 |
| 2021-12-30 | $89.44 | $90.83 | $88.61 | $88.98 | $84.25 | 243,159 |
| 2021-12-29 | $85.98 | $89.25 | $85.62 | $89.05 | $84.32 | 156,742 |
| 2021-12-28 | $86.50 | $88.56 | $86.12 | $86.19 | $81.61 | 212,035 |
| 2021-12-27 | $82.68 | $86.30 | $82.53 | $86.17 | $81.59 | 230,615 |
| 2021-12-23 | $79.72 | $82.61 | $79.68 | $81.71 | $77.37 | 155,670 |
| 2021-12-22 | $78.33 | $79.68 | $78.33 | $79.45 | $75.23 | 130,334 |
| 2021-12-21 | $77.02 | $78.05 | $76.43 | $78.03 | $73.88 | 146,448 |
| 2021-12-20 | $74.44 | $75.41 | $72.03 | $75.25 | $71.25 | 200,348 |
| 2021-12-17 | $76.81 | $77.10 | $73.23 | $76.09 | $72.04 | 627,418 |
| 2021-12-16 | $78.83 | $78.83 | $75.81 | $77.25 | $73.14 | 164,980 |
| 2021-12-15 | $77.27 | $78.22 | $75.62 | $77.39 | $73.28 | 172,870 |
| 2021-12-14 | $76.24 | $77.77 | $74.76 | $76.80 | $72.72 | 313,568 |
| 2021-12-13 | $78.17 | $80.15 | $76.55 | $76.63 | $72.56 | 176,493 |
| 2021-12-10 | $78.46 | $80.07 | $77.97 | $78.17 | $74.01 | 146,018 |
| 2021-12-09 | $78.09 | $78.67 | $76.80 | $77.84 | $73.70 | 110,140 |
| 2021-12-08 | $77.99 | $78.83 | $77.05 | $78.09 | $73.94 | 111,461 |
| 2021-12-07 | $76.54 | $77.49 | $75.81 | $76.61 | $72.54 | 149,642 |
| 2021-12-06 | $78.03 | $78.03 | $74.52 | $75.29 | $71.29 | 241,017 |
| 2021-12-03 | $79.76 | $79.99 | $76.80 | $77.37 | $73.26 | 197,119 |
| 2021-12-02 | $77.33 | $79.75 | $76.10 | $79.06 | $74.86 | 180,924 |
| 2021-12-01 | $79.60 | $80.33 | $76.70 | $76.79 | $72.71 | 171,862 |
| 2021-11-30 | $78.00 | $78.33 | $76.00 | $77.43 | $73.31 | 179,917 |
| 2021-11-29 | $78.94 | $79.94 | $77.88 | $78.69 | $74.51 | 137,579 |
| 2021-11-26 | $78.37 | $79.50 | $76.36 | $77.88 | $73.74 | 125,263 |
| 2021-11-24 | $79.22 | $80.31 | $78.03 | $80.31 | $76.04 | 112,481 |
| 2021-11-23 | $78.03 | $79.81 | $77.15 | $78.91 | $74.71 | 176,850 |
| 2021-11-22 | $79.70 | $81.00 | $77.51 | $77.69 | $73.56 | 139,222 |
| 2021-11-19 | $78.51 | $80.40 | $78.51 | $78.97 | $74.77 | 126,693 |
| 2021-11-18 | $78.79 | $79.62 | $77.84 | $79.32 | $75.10 | 127,319 |
| 2021-11-17 | $79.40 | $79.40 | $76.79 | $78.37 | $74.20 | 195,452 |
| 2021-11-16 | $77.77 | $80.00 | $77.40 | $79.40 | $75.18 | 176,157 |
| 2021-11-15 | $78.82 | $78.91 | $77.53 | $78.26 | $74.10 | 98,289 |
| 2021-11-12 | $76.96 | $78.14 | $76.45 | $78.09 | $73.94 | 162,598 |
| 2021-11-11 | $74.32 | $76.54 | $74.32 | $76.30 | $72.24 | 93,837 |
| 2021-11-10 | $75.19 | $76.48 | $73.09 | $73.63 | $69.72 | 121,748 |
| 2021-11-09 | $75.96 | $76.62 | $74.53 | $75.86 | $71.83 | 131,731 |
| 2021-11-08 | $77.82 | $77.88 | $75.68 | $76.51 | $72.44 | 158,789 |
| 2021-11-05 | $78.75 | $81.57 | $78.41 | $81.21 | $73.07 | 344,370 |
| 2021-11-04 | $78.85 | $80.73 | $75.76 | $77.78 | $69.99 | 292,472 |
| 2021-11-03 | $75.51 | $78.45 | $75.25 | $78.33 | $70.48 | 393,262 |
| 2021-11-02 | $74.60 | $75.38 | $72.60 | $75.32 | $67.77 | 272,134 |
| 2021-11-01 | $73.30 | $74.87 | $72.23 | $74.15 | $66.72 | 351,880 |
| 2021-10-29 | $68.99 | $71.98 | $67.52 | $71.66 | $64.48 | 434,845 |
| 2021-10-28 | $62.21 | $65.29 | $62.21 | $64.99 | $58.48 | 207,021 |
| 2021-10-27 | $62.31 | $63.62 | $61.50 | $61.90 | $55.70 | 168,709 |
| 2021-10-26 | $64.97 | $65.73 | $62.28 | $62.66 | $56.38 | 212,350 |
| 2021-10-25 | $62.57 | $64.79 | $62.49 | $64.44 | $57.98 | 239,246 |
| 2021-10-22 | $61.52 | $63.54 | $61.30 | $62.36 | $56.11 | 133,418 |
| 2021-10-21 | $61.43 | $62.13 | $60.73 | $61.66 | $55.48 | 149,240 |
| 2021-10-20 | $61.22 | $61.81 | $60.61 | $61.45 | $55.29 | 119,672 |
| 2021-10-19 | $62.40 | $62.62 | $60.81 | $61.00 | $54.89 | 121,905 |
| 2021-10-18 | $61.68 | $62.67 | $61.38 | $61.88 | $55.68 | 124,867 |
| 2021-10-15 | $61.83 | $62.67 | $60.81 | $61.76 | $55.57 | 194,893 |
| 2021-10-14 | $60.93 | $60.93 | $59.72 | $60.72 | $54.64 | 152,885 |
| 2021-10-13 | $59.22 | $59.59 | $58.29 | $59.41 | $53.46 | 74,664 |
| 2021-10-12 | $59.44 | $59.95 | $58.70 | $58.94 | $53.03 | 113,568 |
| 2021-10-11 | $59.65 | $61.10 | $59.04 | $59.27 | $53.33 | 115,756 |
| 2021-10-08 | $59.96 | $60.92 | $59.51 | $59.55 | $53.58 | 55,785 |
| 2021-10-07 | $60.65 | $61.20 | $59.97 | $60.04 | $54.02 | 100,070 |
| 2021-10-06 | $60.02 | $60.87 | $58.61 | $59.84 | $53.84 | 130,030 |
| 2021-10-05 | $59.50 | $61.00 | $59.16 | $60.73 | $54.64 | 112,257 |
| 2021-10-04 | $59.87 | $59.87 | $58.03 | $59.15 | $53.22 | 135,744 |
| 2021-10-01 | $59.47 | $60.25 | $58.33 | $59.74 | $53.75 | 138,272 |
| 2021-09-30 | $59.52 | $60.30 | $58.91 | $59.04 | $53.12 | 161,971 |
| 2021-09-29 | $59.76 | $60.16 | $58.82 | $59.22 | $53.29 | 159,770 |
| 2021-09-28 | $60.48 | $61.13 | $59.17 | $59.54 | $53.57 | 175,866 |
| 2021-09-27 | $58.46 | $61.27 | $58.46 | $60.74 | $54.65 | 157,720 |
| 2021-09-24 | $58.95 | $59.30 | $58.07 | $58.46 | $52.60 | 128,915 |
| 2021-09-23 | $58.46 | $60.05 | $58.24 | $59.66 | $53.68 | 119,278 |
| 2021-09-22 | $57.00 | $58.95 | $57.00 | $57.80 | $52.01 | 167,331 |
| 2021-09-21 | $57.48 | $57.50 | $55.77 | $56.49 | $50.83 | 275,670 |
| 2021-09-20 | $58.50 | $58.84 | $56.55 | $57.13 | $51.41 | 364,445 |
| 2021-09-17 | $60.31 | $60.99 | $59.75 | $59.98 | $53.97 | 676,671 |
| 2021-09-16 | $60.45 | $61.00 | $60.13 | $60.45 | $54.39 | 209,814 |
| 2021-09-15 | $60.13 | $61.53 | $59.87 | $60.64 | $54.56 | 193,231 |
| 2021-09-14 | $61.70 | $61.83 | $59.60 | $60.08 | $54.06 | 263,619 |
| 2021-09-13 | $61.47 | $62.05 | $59.51 | $60.52 | $54.46 | 279,587 |
| 2021-09-10 | $63.00 | $63.73 | $59.74 | $61.09 | $54.97 | 396,283 |
| 2021-09-09 | $62.85 | $64.08 | $62.52 | $62.88 | $56.58 | 254,686 |
| 2021-09-08 | $65.73 | $65.99 | $63.01 | $63.49 | $57.13 | 194,250 |
| 2021-09-07 | $63.34 | $67.33 | $63.34 | $66.15 | $59.52 | 291,942 |
| 2021-09-03 | $65.28 | $65.53 | $62.87 | $63.05 | $56.73 | 178,471 |
| 2021-09-02 | $65.37 | $66.38 | $64.75 | $65.56 | $58.99 | 123,956 |
| 2021-09-01 | $65.55 | $65.98 | $64.68 | $65.30 | $58.76 | 137,009 |
| 2021-08-31 | $65.87 | $65.97 | $64.69 | $65.54 | $58.97 | 128,581 |
| 2021-08-30 | $67.39 | $67.60 | $65.47 | $65.70 | $59.12 | 146,770 |
| 2021-08-27 | $64.67 | $67.70 | $64.64 | $67.37 | $60.62 | 269,217 |
| 2021-08-26 | $66.02 | $66.89 | $64.47 | $64.59 | $58.12 | 146,732 |
| 2021-08-25 | $65.67 | $67.29 | $65.44 | $66.02 | $59.40 | 218,029 |
| 2021-08-24 | $65.51 | $66.55 | $65.09 | $65.67 | $59.09 | 215,094 |
| 2021-08-23 | $63.04 | $65.16 | $63.04 | $65.15 | $58.62 | 183,950 |
| 2021-08-20 | $60.54 | $63.59 | $60.24 | $62.80 | $56.51 | 419,468 |
| 2021-08-19 | $62.23 | $62.91 | $58.67 | $60.40 | $54.35 | 842,552 |
| 2021-08-18 | $64.39 | $65.41 | $63.15 | $63.16 | $56.83 | 172,326 |
| 2021-08-17 | $64.91 | $64.91 | $63.10 | $64.39 | $57.94 | 232,700 |
| 2021-08-16 | $65.62 | $65.80 | $63.70 | $65.49 | $58.93 | 184,325 |
| 2021-08-13 | $66.81 | $66.83 | $64.37 | $65.63 | $59.05 | 239,561 |
| 2021-08-12 | $66.72 | $67.97 | $65.75 | $66.59 | $59.92 | 195,781 |
| 2021-08-11 | $68.74 | $69.13 | $67.30 | $68.70 | $60.01 | 175,371 |
| 2021-08-10 | $69.43 | $69.83 | $67.87 | $67.99 | $59.39 | 247,838 |
| 2021-08-09 | $68.81 | $70.52 | $68.61 | $69.30 | $60.54 | 144,556 |
| 2021-08-06 | $67.71 | $69.16 | $67.65 | $68.29 | $59.66 | 164,719 |
| 2021-08-05 | $66.22 | $67.71 | $65.76 | $67.61 | $59.06 | 213,910 |
| 2021-08-04 | $64.91 | $66.19 | $63.90 | $65.80 | $57.48 | 187,399 |
| 2021-08-03 | $66.29 | $66.50 | $61.71 | $65.21 | $56.96 | 440,528 |
| 2021-08-02 | $67.70 | $68.00 | $66.40 | $66.44 | $58.04 | 235,287 |
| 2021-07-30 | $66.43 | $71.70 | $66.43 | $67.56 | $59.02 | 335,491 |
| 2021-07-29 | $67.57 | $67.99 | $65.86 | $66.66 | $58.23 | 170,321 |
| 2021-07-28 | $65.93 | $67.39 | $65.42 | $66.83 | $58.38 | 152,346 |
| 2021-07-27 | $66.99 | $67.15 | $64.49 | $65.30 | $57.04 | 136,626 |
| 2021-07-26 | $68.07 | $68.78 | $66.66 | $67.07 | $58.59 | 104,596 |
| 2021-07-23 | $67.16 | $67.96 | $65.90 | $67.66 | $59.10 | 181,027 |
| 2021-07-22 | $68.21 | $68.46 | $66.51 | $67.11 | $58.62 | 232,142 |
| 2021-07-21 | $68.00 | $69.46 | $67.44 | $68.37 | $59.73 | 234,465 |
| 2021-07-20 | $66.47 | $68.85 | $65.84 | $67.03 | $58.55 | 321,757 |
| 2021-07-19 | $66.00 | $66.75 | $64.36 | $66.10 | $57.74 | 432,006 |
| 2021-07-16 | $69.63 | $70.42 | $66.71 | $67.20 | $58.70 | 454,036 |
| 2021-07-15 | $69.16 | $70.81 | $68.48 | $69.68 | $60.87 | 256,289 |
| 2021-07-14 | $72.88 | $73.42 | $69.69 | $69.92 | $61.08 | 306,739 |
| 2021-07-13 | $72.71 | $73.00 | $71.16 | $71.87 | $62.78 | 185,746 |
| 2021-07-12 | $71.77 | $73.24 | $70.56 | $72.58 | $63.40 | 230,092 |
| 2021-07-09 | $71.90 | $73.20 | $70.42 | $71.96 | $62.86 | 282,785 |
| 2021-07-08 | $73.36 | $73.96 | $70.23 | $70.94 | $61.97 | 459,249 |
| 2021-07-07 | $76.40 | $76.78 | $74.30 | $75.21 | $65.70 | 243,826 |
| 2021-07-06 | $77.03 | $77.03 | $75.00 | $76.59 | $66.91 | 236,427 |
| 2021-07-02 | $77.60 | $77.60 | $75.01 | $76.45 | $66.78 | 269,864 |
| 2021-07-01 | $75.83 | $77.76 | $74.77 | $77.51 | $67.71 | 178,294 |
| 2021-06-30 | $73.71 | $75.97 | $73.38 | $75.50 | $65.95 | 216,439 |
| 2021-06-29 | $73.62 | $74.93 | $72.80 | $74.13 | $64.76 | 180,538 |
| 2021-06-28 | $76.21 | $76.38 | $72.01 | $72.80 | $63.59 | 276,421 |
| 2021-06-25 | $75.00 | $76.43 | $74.00 | $76.21 | $66.57 | 659,937 |
| 2021-06-24 | $72.54 | $74.90 | $71.60 | $74.70 | $65.25 | 373,023 |
| 2021-06-23 | $71.33 | $72.51 | $71.04 | $71.65 | $62.59 | 258,564 |
| 2021-06-22 | $71.03 | $71.66 | $69.34 | $71.31 | $62.29 | 224,487 |
| 2021-06-21 | $69.09 | $71.62 | $69.03 | $70.43 | $61.52 | 325,777 |
| 2021-06-18 | $68.91 | $70.36 | $66.32 | $68.11 | $59.50 | 630,338 |
| 2021-06-17 | $70.33 | $70.80 | $66.75 | $69.43 | $60.65 | 400,164 |
| 2021-06-16 | $69.57 | $70.35 | $68.01 | $69.84 | $61.01 | 544,414 |
| 2021-06-15 | $68.60 | $69.65 | $65.46 | $68.69 | $60.00 | 533,854 |
| 2021-06-14 | $65.56 | $68.87 | $65.14 | $68.53 | $59.86 | 503,143 |
| 2021-06-11 | $66.12 | $66.93 | $65.18 | $65.48 | $57.20 | 304,873 |
| 2021-06-10 | $67.85 | $67.90 | $65.82 | $66.19 | $57.82 | 178,245 |
| 2021-06-09 | $68.12 | $68.97 | $66.90 | $67.75 | $59.18 | 187,204 |
| 2021-06-08 | $66.97 | $68.16 | $66.11 | $67.86 | $59.28 | 197,108 |
| 2021-06-07 | $67.05 | $67.86 | $65.60 | $66.01 | $57.66 | 298,874 |
| 2021-06-04 | $70.19 | $70.27 | $66.41 | $67.44 | $58.91 | 373,741 |
| 2021-06-03 | $70.35 | $71.12 | $69.50 | $69.85 | $61.02 | 246,660 |
| 2021-06-02 | $74.49 | $74.49 | $70.32 | $71.14 | $62.14 | 268,327 |
| 2021-06-01 | $74.63 | $74.96 | $73.53 | $74.16 | $64.78 | 212,735 |
| 2021-05-28 | $73.52 | $74.70 | $72.03 | $73.64 | $64.33 | 336,201 |
| 2021-05-27 | $72.29 | $73.38 | $71.41 | $72.84 | $63.63 | 274,006 |
| 2021-05-26 | $70.63 | $72.49 | $68.83 | $72.02 | $62.91 | 243,685 |
| 2021-05-25 | $74.19 | $75.00 | $71.10 | $71.26 | $62.25 | 251,332 |
| 2021-05-24 | $72.50 | $74.24 | $71.87 | $73.78 | $64.45 | 334,375 |
| 2021-05-21 | $71.59 | $73.36 | $70.91 | $72.42 | $63.26 | 320,557 |
| 2021-05-20 | $70.33 | $70.95 | $69.20 | $70.91 | $61.94 | 216,989 |
| 2021-05-19 | $71.21 | $71.73 | $67.71 | $70.27 | $61.38 | 340,155 |
| 2021-05-18 | $75.58 | $75.71 | $72.51 | $72.51 | $63.34 | 224,073 |
| 2021-05-17 | $72.44 | $75.07 | $71.64 | $74.96 | $65.48 | 284,813 |
| 2021-05-14 | $73.80 | $74.36 | $71.91 | $72.61 | $63.43 | 386,875 |
| 2021-05-13 | $72.84 | $76.67 | $72.84 | $76.50 | $64.18 | 363,743 |
| 2021-05-12 | $75.56 | $77.49 | $72.32 | $72.58 | $60.89 | 421,736 |
| 2021-05-11 | $75.25 | $76.03 | $72.76 | $75.73 | $63.53 | 380,318 |
| 2021-05-10 | $75.98 | $78.95 | $75.57 | $76.35 | $64.05 | 420,311 |
| 2021-05-07 | $71.42 | $75.84 | $71.42 | $75.32 | $63.19 | 339,716 |
| 2021-05-06 | $72.24 | $72.66 | $67.11 | $70.97 | $59.54 | 560,012 |
| 2021-05-05 | $68.15 | $74.50 | $67.60 | $72.31 | $60.66 | 526,074 |
| 2021-05-04 | $71.12 | $72.00 | $66.20 | $67.30 | $56.46 | 769,788 |
| 2021-05-03 | $72.14 | $72.42 | $70.41 | $71.59 | $60.06 | 389,958 |
| 2021-04-30 | $69.44 | $71.58 | $68.79 | $71.29 | $59.80 | 319,339 |
| 2021-04-29 | $71.50 | $72.20 | $69.50 | $70.19 | $58.88 | 231,356 |
| 2021-04-28 | $72.25 | $72.86 | $70.99 | $71.44 | $59.93 | 162,258 |
| 2021-04-27 | $73.67 | $74.00 | $71.74 | $72.34 | $60.69 | 214,949 |
| 2021-04-26 | $71.98 | $73.54 | $71.29 | $73.45 | $61.62 | 231,347 |
| 2021-04-23 | $69.90 | $72.00 | $69.00 | $71.28 | $59.80 | 231,657 |
| 2021-04-22 | $70.05 | $70.40 | $66.83 | $69.56 | $58.35 | 276,156 |
| 2021-04-21 | $68.42 | $68.42 | $67.21 | $67.87 | $56.94 | 333,127 |
| 2021-04-20 | $72.84 | $73.03 | $67.51 | $68.67 | $57.61 | 602,087 |
| 2021-04-19 | $72.50 | $73.00 | $69.45 | $72.85 | $61.11 | 854,210 |
| 2021-04-16 | $69.08 | $72.38 | $68.45 | $72.14 | $60.52 | 738,618 |
| 2021-04-15 | $69.75 | $70.16 | $67.72 | $68.96 | $57.85 | 535,130 |
| 2021-04-14 | $69.20 | $71.20 | $68.98 | $69.60 | $58.39 | 4,955,156 |
| 2021-04-13 | $67.06 | $70.34 | $66.76 | $69.30 | $58.14 | 2,865,568 |
| 2021-04-12 | $61.58 | $62.49 | $60.63 | $60.97 | $51.15 | 269,958 |
| 2021-04-09 | $59.82 | $61.58 | $59.68 | $61.41 | $51.52 | 180,971 |
| 2021-04-08 | $60.49 | $60.55 | $58.91 | $59.99 | $50.33 | 388,430 |
| 2021-04-07 | $59.16 | $60.44 | $59.15 | $60.05 | $50.38 | 221,404 |
| 2021-04-06 | $59.60 | $60.22 | $58.75 | $59.42 | $49.85 | 215,125 |
| 2021-04-05 | $57.37 | $58.72 | $56.91 | $58.68 | $49.23 | 235,734 |
| 2021-04-01 | $56.49 | $57.34 | $56.36 | $56.91 | $47.74 | 181,994 |
| 2021-03-31 | $56.28 | $57.68 | $56.27 | $56.38 | $47.30 | 260,114 |
| 2021-03-30 | $54.71 | $56.55 | $54.26 | $56.28 | $47.21 | 201,102 |
| 2021-03-29 | $53.94 | $56.01 | $53.90 | $54.32 | $45.57 | 204,980 |
| 2021-03-26 | $54.28 | $54.63 | $53.38 | $54.46 | $45.69 | 159,514 |
| 2021-03-25 | $53.66 | $54.34 | $51.79 | $54.19 | $45.46 | 371,980 |
| 2021-03-24 | $57.17 | $57.79 | $53.50 | $53.76 | $45.10 | 331,139 |
| 2021-03-23 | $56.56 | $57.14 | $55.95 | $56.35 | $47.27 | 148,630 |
| 2021-03-22 | $57.16 | $57.70 | $55.70 | $56.58 | $47.46 | 188,128 |
| 2021-03-19 | $56.93 | $57.73 | $55.92 | $56.58 | $47.46 | 429,953 |
| 2021-03-18 | $57.70 | $57.91 | $56.96 | $57.38 | $48.14 | 147,360 |
| 2021-03-17 | $56.40 | $58.24 | $56.01 | $57.50 | $48.24 | 130,049 |
| 2021-03-16 | $58.12 | $58.26 | $56.15 | $56.97 | $47.79 | 177,776 |
| 2021-03-15 | $59.17 | $59.30 | $57.37 | $58.02 | $48.67 | 186,567 |
| 2021-03-12 | $58.73 | $60.25 | $58.50 | $59.00 | $49.49 | 165,018 |
| 2021-03-11 | $57.98 | $59.25 | $56.89 | $59.20 | $49.66 | 256,128 |
| 2021-03-10 | $57.17 | $59.50 | $56.78 | $57.98 | $48.64 | 226,178 |
| 2021-03-09 | $55.52 | $57.84 | $54.99 | $56.97 | $47.79 | 357,300 |
| 2021-03-08 | $58.51 | $60.32 | $57.58 | $58.82 | $46.48 | 487,014 |
| 2021-03-05 | $62.84 | $63.24 | $55.05 | $56.65 | $44.77 | 768,244 |
| 2021-03-04 | $67.13 | $67.32 | $60.16 | $62.28 | $49.22 | 348,343 |
| 2021-03-03 | $67.08 | $68.71 | $65.82 | $66.01 | $52.17 | 255,582 |
| 2021-03-02 | $65.97 | $66.25 | $64.82 | $65.89 | $52.08 | 171,516 |
| 2021-03-01 | $67.00 | $67.23 | $64.60 | $66.25 | $52.36 | 259,965 |
| 2021-02-26 | $62.88 | $67.93 | $62.50 | $65.82 | $52.02 | 540,454 |
| 2021-02-25 | $59.66 | $60.11 | $58.59 | $59.27 | $46.84 | 247,076 |
| 2021-02-24 | $56.96 | $58.41 | $56.69 | $58.37 | $46.13 | 144,053 |
| 2021-02-23 | $56.50 | $57.42 | $55.65 | $56.79 | $44.88 | 145,203 |
| 2021-02-22 | $56.06 | $57.92 | $56.06 | $57.25 | $45.25 | 141,875 |
| 2021-02-19 | $52.86 | $56.75 | $52.86 | $56.45 | $44.61 | 262,981 |
| 2021-02-18 | $52.69 | $52.82 | $51.11 | $52.70 | $41.65 | 106,452 |
| 2021-02-17 | $54.23 | $54.23 | $51.84 | $52.97 | $41.86 | 132,108 |
| 2021-02-16 | $55.72 | $55.93 | $54.53 | $54.57 | $43.13 | 102,915 |
| 2021-02-12 | $55.40 | $56.98 | $55.18 | $55.71 | $44.03 | 159,771 |
| 2021-02-11 | $55.32 | $55.76 | $54.73 | $55.37 | $43.76 | 82,348 |
| 2021-02-10 | $54.75 | $55.76 | $54.48 | $55.05 | $43.51 | 97,782 |
| 2021-02-09 | $54.01 | $54.90 | $53.56 | $54.61 | $43.16 | 132,122 |
| 2021-02-08 | $54.00 | $54.92 | $53.14 | $54.64 | $43.18 | 168,405 |
| 2021-02-05 | $52.48 | $54.32 | $52.15 | $53.85 | $42.56 | 172,209 |
| 2021-02-04 | $51.06 | $52.23 | $50.46 | $52.16 | $41.22 | 101,391 |
| 2021-02-03 | $51.16 | $51.90 | $50.00 | $50.57 | $39.97 | 116,542 |
| 2021-02-02 | $51.00 | $51.98 | $50.60 | $51.16 | $40.43 | 291,882 |
| 2021-02-01 | $48.65 | $50.89 | $48.53 | $50.48 | $39.90 | 202,235 |
| 2021-01-29 | $48.55 | $49.99 | $47.66 | $48.20 | $38.09 | 247,744 |
| 2021-01-28 | $49.25 | $49.88 | $47.90 | $48.53 | $38.36 | 136,310 |
| 2021-01-27 | $48.05 | $49.90 | $47.01 | $48.66 | $38.46 | 282,056 |
| 2021-01-26 | $50.82 | $51.00 | $48.38 | $48.99 | $38.72 | 189,224 |
| 2021-01-25 | $49.14 | $50.37 | $48.11 | $50.32 | $39.77 | 220,301 |
| 2021-01-22 | $47.51 | $47.89 | $46.57 | $47.86 | $37.83 | 159,902 |
| 2021-01-21 | $47.69 | $48.66 | $47.36 | $47.67 | $37.68 | 176,486 |
| 2021-01-20 | $48.94 | $48.99 | $46.71 | $47.40 | $37.46 | 243,315 |
| 2021-01-19 | $49.88 | $50.54 | $47.90 | $48.97 | $38.70 | 205,457 |
| 2021-01-15 | $48.95 | $49.90 | $47.19 | $49.68 | $39.26 | 169,866 |
| 2021-01-14 | $52.00 | $52.79 | $48.83 | $49.23 | $38.91 | 435,738 |
| 2021-01-13 | $50.35 | $52.29 | $49.35 | $51.05 | $40.35 | 970,925 |
| 2021-01-12 | $45.46 | $46.96 | $44.74 | $46.68 | $36.89 | 177,718 |
| 2021-01-11 | $45.11 | $45.89 | $44.77 | $45.21 | $35.73 | 91,806 |
| 2021-01-08 | $46.10 | $46.10 | $45.00 | $45.72 | $36.13 | 78,226 |
| 2021-01-07 | $45.88 | $46.26 | $45.52 | $45.88 | $36.26 | 153,110 |
| 2021-01-06 | $43.34 | $46.57 | $43.34 | $45.82 | $36.21 | 233,631 |
| 2021-01-05 | $43.23 | $43.75 | $42.70 | $43.34 | $34.25 | 128,206 |
| 2021-01-04 | $44.53 | $44.73 | $42.40 | $43.51 | $34.39 | 130,978 |
| 2020-12-31 | $44.69 | $44.93 | $43.80 | $44.22 | $34.95 | 149,571 |
| 2020-12-30 | $44.20 | $44.91 | $43.97 | $44.52 | $35.19 | 104,484 |
| 2020-12-29 | $44.37 | $44.87 | $44.00 | $44.26 | $34.98 | 140,409 |
| 2020-12-28 | $43.75 | $44.73 | $43.15 | $44.33 | $35.04 | 177,293 |
| 2020-12-24 | $42.48 | $43.29 | $42.18 | $43.09 | $34.06 | 87,641 |
| 2020-12-23 | $41.32 | $42.04 | $41.03 | $41.97 | $33.17 | 112,561 |
| 2020-12-22 | $41.40 | $41.90 | $40.90 | $40.93 | $32.35 | 81,775 |
| 2020-12-21 | $40.39 | $41.42 | $40.31 | $41.31 | $32.65 | 140,682 |
| 2020-12-18 | $41.39 | $41.74 | $40.30 | $40.87 | $32.30 | 572,129 |
| 2020-12-17 | $39.08 | $40.05 | $38.05 | $39.99 | $31.61 | 144,201 |
| 2020-12-16 | $36.87 | $37.48 | $36.75 | $36.80 | $29.08 | 86,084 |
| 2020-12-15 | $35.46 | $36.89 | $35.40 | $36.78 | $29.07 | 68,145 |
| 2020-12-14 | $36.20 | $36.86 | $35.33 | $35.46 | $28.03 | 88,765 |
| 2020-12-11 | $35.85 | $36.41 | $35.61 | $36.00 | $28.45 | 73,600 |
| 2020-12-10 | $35.70 | $36.24 | $35.26 | $36.06 | $28.50 | 61,282 |
| 2020-12-09 | $36.38 | $36.38 | $35.60 | $35.96 | $28.42 | 85,738 |
| 2020-12-08 | $35.51 | $35.77 | $35.02 | $35.58 | $28.12 | 60,495 |
| 2020-12-07 | $35.18 | $35.76 | $34.73 | $35.57 | $28.11 | 66,481 |
| 2020-12-04 | $34.76 | $35.26 | $34.40 | $35.06 | $27.71 | 69,244 |
| 2020-12-03 | $35.24 | $35.36 | $34.58 | $34.70 | $27.42 | 79,507 |
| 2020-12-02 | $36.69 | $36.73 | $35.09 | $35.28 | $27.88 | 115,586 |
| 2020-12-01 | $36.64 | $36.72 | $36.39 | $36.65 | $28.97 | 136,873 |
| 2020-11-30 | $36.10 | $36.58 | $36.10 | $36.14 | $28.56 | 106,472 |
| 2020-11-27 | $36.81 | $37.10 | $36.05 | $36.58 | $28.91 | 67,835 |
| 2020-11-25 | $35.03 | $37.01 | $35.03 | $36.70 | $29.01 | 422,725 |
| 2020-11-24 | $33.70 | $35.67 | $33.70 | $35.41 | $27.99 | 212,283 |
| 2020-11-23 | $33.61 | $33.92 | $33.29 | $33.69 | $26.63 | 98,961 |
| 2020-11-20 | $33.00 | $33.41 | $33.00 | $33.21 | $26.25 | 98,456 |
| 2020-11-19 | $31.80 | $33.09 | $31.80 | $33.00 | $26.08 | 140,388 |
| 2020-11-18 | $31.92 | $32.73 | $31.91 | $31.95 | $25.25 | 120,037 |
| 2020-11-17 | $30.97 | $31.81 | $30.58 | $31.81 | $25.14 | 83,340 |
| 2020-11-16 | $30.48 | $31.33 | $30.35 | $31.16 | $24.63 | 103,097 |
| 2020-11-13 | $29.17 | $30.17 | $28.89 | $30.04 | $23.74 | 95,185 |
| 2020-11-12 | $29.73 | $29.88 | $28.99 | $29.09 | $22.99 | 157,446 |
| 2020-11-11 | $30.34 | $30.57 | $29.94 | $30.00 | $23.71 | 88,730 |
| 2020-11-10 | $29.70 | $30.63 | $29.42 | $30.10 | $23.79 | 211,227 |
| 2020-11-09 | $30.93 | $31.00 | $29.08 | $29.39 | $23.23 | 222,116 |
| 2020-11-06 | $30.38 | $30.38 | $29.00 | $29.03 | $22.65 | 117,404 |
| 2020-11-05 | $29.83 | $30.14 | $29.57 | $29.94 | $23.36 | 175,115 |
| 2020-11-04 | $28.38 | $29.63 | $28.01 | $29.10 | $22.71 | 214,219 |
| 2020-11-03 | $26.85 | $28.00 | $26.65 | $27.85 | $21.73 | 459,260 |
| 2020-11-02 | $26.30 | $26.89 | $26.08 | $26.38 | $20.59 | 92,892 |
| 2020-10-30 | $26.02 | $27.00 | $25.95 | $26.24 | $20.48 | 225,587 |
| 2020-10-29 | $24.50 | $25.44 | $24.27 | $25.34 | $19.77 | 92,358 |
| 2020-10-28 | $25.16 | $26.00 | $24.40 | $24.67 | $19.25 | 91,540 |
| 2020-10-27 | $25.38 | $25.73 | $25.29 | $25.57 | $19.95 | 47,050 |
| 2020-10-26 | $25.79 | $26.19 | $25.31 | $25.45 | $19.86 | 53,192 |
| 2020-10-23 | $25.98 | $26.27 | $25.79 | $26.12 | $20.38 | 36,914 |
| 2020-10-22 | $25.59 | $25.85 | $25.34 | $25.80 | $20.13 | 64,877 |
| 2020-10-21 | $26.02 | $26.15 | $25.42 | $25.51 | $19.91 | 102,169 |
| 2020-10-20 | $26.41 | $26.41 | $26.02 | $26.08 | $20.35 | 36,963 |
| 2020-10-19 | $26.71 | $26.80 | $26.16 | $26.20 | $20.45 | 48,100 |
| 2020-10-16 | $26.74 | $26.85 | $26.50 | $26.62 | $20.77 | 58,661 |
| 2020-10-15 | $26.70 | $27.09 | $26.45 | $26.83 | $20.94 | 92,890 |
| 2020-10-14 | $27.35 | $27.36 | $26.71 | $26.81 | $20.92 | 47,736 |
| 2020-10-13 | $26.85 | $27.37 | $26.85 | $27.20 | $21.23 | 154,550 |
| 2020-10-12 | $26.91 | $27.17 | $26.71 | $27.04 | $21.10 | 64,609 |
| 2020-10-09 | $27.24 | $27.39 | $26.82 | $26.98 | $21.05 | 42,771 |
| 2020-10-08 | $27.14 | $27.39 | $26.89 | $26.97 | $21.05 | 79,222 |
| 2020-10-07 | $26.62 | $27.18 | $26.46 | $26.88 | $20.98 | 54,429 |
| 2020-10-06 | $26.61 | $27.13 | $25.95 | $26.38 | $20.59 | 66,719 |
| 2020-10-05 | $26.01 | $26.44 | $25.66 | $26.33 | $20.55 | 48,309 |
| 2020-10-02 | $25.26 | $26.15 | $25.26 | $25.80 | $20.13 | 54,127 |
| 2020-10-01 | $24.77 | $25.55 | $24.77 | $25.47 | $19.88 | 187,521 |
| 2020-09-30 | $25.41 | $25.59 | $24.75 | $25.06 | $19.56 | 79,096 |
| 2020-09-29 | $25.10 | $25.39 | $24.82 | $25.29 | $19.74 | 59,922 |
| 2020-09-28 | $24.77 | $25.50 | $24.77 | $25.20 | $19.67 | 71,431 |
| 2020-09-25 | $24.78 | $24.98 | $24.52 | $24.60 | $19.20 | 91,510 |
| 2020-09-24 | $25.24 | $25.42 | $24.80 | $24.85 | $19.39 | 114,497 |
| 2020-09-23 | $26.16 | $26.31 | $25.09 | $25.18 | $19.65 | 91,021 |
| 2020-09-22 | $26.46 | $26.90 | $25.84 | $26.25 | $20.49 | 76,041 |
| 2020-09-21 | $26.47 | $26.48 | $26.11 | $26.30 | $20.52 | 135,746 |
| 2020-09-18 | $26.92 | $27.51 | $26.28 | $26.89 | $20.98 | 188,671 |
| 2020-09-17 | $26.95 | $26.95 | $26.35 | $26.67 | $20.81 | 53,209 |
| 2020-09-16 | $27.40 | $27.63 | $27.06 | $27.20 | $21.23 | 122,937 |
| 2020-09-15 | $26.52 | $27.67 | $26.44 | $27.29 | $21.30 | 173,007 |
| 2020-09-14 | $26.14 | $26.51 | $26.12 | $26.34 | $20.56 | 44,793 |
| 2020-09-11 | $26.25 | $26.27 | $25.63 | $26.06 | $20.34 | 227,234 |
| 2020-09-10 | $26.43 | $26.49 | $26.02 | $26.08 | $20.35 | 53,802 |
| 2020-09-09 | $26.36 | $26.51 | $26.08 | $26.23 | $20.47 | 83,153 |
| 2020-09-08 | $26.13 | $26.57 | $25.49 | $26.22 | $20.46 | 106,355 |
| 2020-09-04 | $27.37 | $27.37 | $26.03 | $26.40 | $20.60 | 105,792 |
| 2020-09-03 | $27.34 | $27.42 | $26.86 | $26.91 | $21.00 | 190,033 |
| 2020-09-02 | $26.89 | $27.35 | $26.89 | $27.17 | $21.20 | 258,658 |
| 2020-09-01 | $26.55 | $26.96 | $26.20 | $26.92 | $21.01 | 88,021 |
| 2020-08-31 | $27.15 | $27.34 | $26.70 | $26.78 | $20.90 | 111,321 |
| 2020-08-28 | $27.62 | $27.62 | $26.87 | $27.06 | $21.12 | 129,910 |
| 2020-08-27 | $27.00 | $27.75 | $26.82 | $26.88 | $20.98 | 148,521 |
| 2020-08-26 | $26.66 | $26.78 | $26.30 | $26.74 | $20.87 | 109,737 |
| 2020-08-25 | $26.99 | $26.99 | $26.34 | $26.69 | $20.83 | 42,786 |
| 2020-08-24 | $26.67 | $26.80 | $26.48 | $26.75 | $20.88 | 43,225 |
| 2020-08-21 | $26.28 | $26.56 | $25.85 | $26.40 | $20.60 | 65,776 |
| 2020-08-20 | $26.52 | $26.70 | $26.30 | $26.35 | $20.56 | 55,065 |
| 2020-08-19 | $26.58 | $27.00 | $26.44 | $26.68 | $20.82 | 52,351 |
| 2020-08-18 | $26.67 | $26.70 | $26.31 | $26.44 | $20.63 | 47,811 |
| 2020-08-17 | $26.51 | $26.79 | $26.16 | $26.70 | $20.84 | 80,581 |
| 2020-08-14 | $26.56 | $26.83 | $26.31 | $26.52 | $20.70 | 84,060 |
| 2020-08-13 | $26.72 | $27.43 | $26.48 | $26.64 | $20.79 | 92,612 |
| 2020-08-12 | $27.43 | $27.44 | $26.84 | $26.99 | $20.79 | 160,221 |
| 2020-08-11 | $27.50 | $28.00 | $27.07 | $27.19 | $20.94 | 139,223 |
| 2020-08-10 | $27.50 | $28.16 | $27.14 | $27.23 | $20.97 | 242,859 |
| 2020-08-07 | $26.92 | $27.73 | $26.91 | $27.40 | $21.11 | 347,779 |
| 2020-08-06 | $27.16 | $27.43 | $26.89 | $27.00 | $20.80 | 141,083 |
| 2020-08-05 | $27.38 | $27.60 | $26.66 | $27.00 | $20.80 | 123,924 |
| 2020-08-04 | $26.29 | $27.06 | $26.21 | $27.02 | $20.81 | 100,019 |
| 2020-08-03 | $25.79 | $26.38 | $25.61 | $26.27 | $20.23 | 144,979 |
| 2020-07-31 | $26.50 | $26.95 | $25.21 | $25.51 | $19.65 | 176,303 |
| 2020-07-30 | $23.87 | $25.77 | $23.87 | $25.73 | $19.82 | 161,635 |
| 2020-07-29 | $23.43 | $24.33 | $23.28 | $24.25 | $18.68 | 90,764 |
| 2020-07-28 | $22.80 | $23.18 | $22.80 | $22.95 | $17.68 | 35,611 |
| 2020-07-27 | $22.60 | $23.03 | $22.34 | $22.99 | $17.71 | 74,689 |
| 2020-07-24 | $23.05 | $23.05 | $22.32 | $22.63 | $17.43 | 48,187 |
| 2020-07-23 | $22.87 | $23.18 | $22.82 | $23.10 | $17.79 | 47,828 |
| 2020-07-22 | $22.80 | $23.04 | $22.79 | $22.93 | $17.66 | 63,181 |
| 2020-07-21 | $23.00 | $23.04 | $22.77 | $22.90 | $17.64 | 51,296 |
| 2020-07-20 | $22.40 | $22.77 | $22.30 | $22.67 | $17.46 | 53,522 |
| 2020-07-17 | $22.32 | $22.80 | $22.01 | $22.39 | $17.25 | 63,419 |
| 2020-07-16 | $22.55 | $22.62 | $22.02 | $22.19 | $17.09 | 58,460 |
| 2020-07-15 | $22.33 | $22.72 | $22.23 | $22.62 | $17.42 | 85,751 |
| 2020-07-14 | $21.52 | $21.83 | $21.47 | $21.81 | $16.80 | 48,376 |
| 2020-07-13 | $22.12 | $22.21 | $21.45 | $21.53 | $16.58 | 67,354 |
| 2020-07-10 | $21.36 | $21.83 | $21.21 | $21.82 | $16.81 | 56,252 |
| 2020-07-09 | $22.00 | $22.00 | $21.00 | $21.36 | $16.45 | 88,804 |
| 2020-07-08 | $21.65 | $21.98 | $21.44 | $21.97 | $16.92 | 67,457 |
| 2020-07-07 | $21.72 | $22.10 | $21.65 | $21.72 | $16.73 | 67,012 |
| 2020-07-06 | $22.16 | $22.16 | $21.65 | $22.02 | $16.96 | 87,948 |
| 2020-07-02 | $21.53 | $22.00 | $21.06 | $21.70 | $16.71 | 86,806 |
| 2020-07-01 | $21.81 | $21.90 | $21.14 | $21.29 | $16.40 | 55,889 |
| 2020-06-30 | $20.94 | $21.85 | $20.94 | $21.76 | $16.76 | 177,816 |
| 2020-06-29 | $20.52 | $21.24 | $20.43 | $21.09 | $16.24 | 78,515 |
| 2020-06-26 | $20.11 | $20.68 | $19.91 | $20.28 | $15.62 | 330,708 |
| 2020-06-25 | $20.15 | $20.39 | $20.02 | $20.25 | $15.60 | 136,911 |
| 2020-06-24 | $21.26 | $21.36 | $20.30 | $20.34 | $15.67 | 143,974 |
| 2020-06-23 | $21.80 | $21.80 | $21.36 | $21.47 | $16.54 | 71,840 |
| 2020-06-22 | $21.71 | $21.87 | $21.29 | $21.50 | $16.56 | 85,459 |
| 2020-06-19 | $21.90 | $22.07 | $21.42 | $21.90 | $16.87 | 187,699 |
| 2020-06-18 | $21.86 | $22.16 | $21.57 | $21.70 | $16.71 | 101,428 |
| 2020-06-17 | $22.57 | $22.57 | $21.81 | $22.09 | $17.02 | 69,079 |
| 2020-06-16 | $22.51 | $23.03 | $22.19 | $22.64 | $17.44 | 208,143 |
| 2020-06-15 | $21.45 | $21.79 | $21.25 | $21.79 | $16.78 | 110,727 |
| 2020-06-12 | $22.62 | $22.63 | $21.73 | $22.03 | $16.97 | 139,218 |
| 2020-06-11 | $21.80 | $22.79 | $21.80 | $21.96 | $16.92 | 205,475 |
| 2020-06-10 | $23.00 | $23.04 | $22.47 | $22.81 | $17.57 | 141,956 |
| 2020-06-09 | $23.02 | $23.29 | $22.48 | $23.02 | $17.73 | 112,469 |
| 2020-06-08 | $22.98 | $23.60 | $22.93 | $23.50 | $18.10 | 125,913 |
| 2020-06-05 | $23.00 | $23.57 | $22.71 | $22.92 | $17.65 | 171,521 |
| 2020-06-04 | $21.00 | $22.26 | $20.98 | $22.23 | $17.12 | 128,078 |
| 2020-06-03 | $20.30 | $21.21 | $20.11 | $20.81 | $16.03 | 206,648 |
| 2020-06-02 | $19.68 | $19.88 | $19.57 | $19.83 | $15.27 | 79,082 |
| 2020-06-01 | $19.21 | $20.03 | $19.20 | $19.56 | $15.07 | 101,732 |
| 2020-05-29 | $19.19 | $19.38 | $18.60 | $19.23 | $14.81 | 126,805 |
| 2020-05-28 | $19.87 | $20.21 | $19.29 | $19.40 | $14.75 | 182,750 |
| 2020-05-27 | $19.64 | $19.65 | $19.06 | $19.53 | $14.85 | 133,097 |
| 2020-05-26 | $18.90 | $19.41 | $18.69 | $19.03 | $14.47 | 94,942 |
| 2020-05-22 | $18.43 | $18.55 | $18.22 | $18.54 | $14.10 | 54,760 |
| 2020-05-21 | $18.28 | $18.52 | $18.10 | $18.33 | $13.94 | 53,571 |
| 2020-05-20 | $18.51 | $18.66 | $18.09 | $18.29 | $13.91 | 121,020 |
| 2020-05-19 | $18.08 | $18.72 | $17.89 | $17.89 | $13.60 | 94,212 |
| 2020-05-18 | $17.84 | $18.25 | $17.61 | $18.08 | $13.75 | 112,136 |
| 2020-05-15 | $16.80 | $17.30 | $16.80 | $17.15 | $13.04 | 104,852 |
| 2020-05-14 | $16.70 | $17.15 | $16.38 | $16.84 | $12.80 | 127,271 |
| 2020-05-13 | $17.76 | $17.77 | $16.88 | $17.20 | $13.08 | 114,343 |
| 2020-05-12 | $17.03 | $18.50 | $16.55 | $17.89 | $13.60 | 208,418 |
| 2020-05-11 | $16.71 | $17.47 | $16.38 | $17.31 | $13.16 | 160,599 |
| 2020-05-08 | $17.31 | $17.79 | $16.81 | $17.01 | $12.93 | 146,269 |
| 2020-05-07 | $16.25 | $16.90 | $16.05 | $16.90 | $12.85 | 211,837 |
| 2020-05-06 | $17.00 | $17.09 | $15.84 | $16.12 | $12.26 | 202,996 |
| 2020-05-05 | $17.58 | $17.82 | $16.67 | $16.72 | $12.71 | 177,280 |
| 2020-05-04 | $18.11 | $18.11 | $17.21 | $17.30 | $13.15 | 162,405 |
| 2020-05-01 | $19.23 | $19.41 | $17.88 | $18.14 | $13.79 | 97,588 |
| 2020-04-30 | $20.37 | $20.37 | $19.16 | $19.89 | $15.12 | 205,072 |
| 2020-04-29 | $19.43 | $20.47 | $19.07 | $20.04 | $15.24 | 120,510 |
| 2020-04-28 | $17.91 | $18.78 | $17.71 | $18.72 | $14.23 | 153,070 |
| 2020-04-27 | $17.91 | $18.01 | $17.40 | $17.49 | $13.30 | 131,513 |
| 2020-04-24 | $17.30 | $17.69 | $17.12 | $17.55 | $13.34 | 79,021 |
| 2020-04-23 | $18.02 | $18.09 | $17.19 | $17.27 | $13.13 | 107,404 |
| 2020-04-22 | $18.15 | $18.15 | $17.53 | $17.75 | $13.50 | 65,420 |
| 2020-04-21 | $17.25 | $17.67 | $17.22 | $17.55 | $13.34 | 62,496 |
| 2020-04-20 | $18.02 | $18.24 | $17.41 | $17.76 | $13.50 | 88,151 |
| 2020-04-17 | $17.81 | $18.41 | $17.50 | $18.33 | $13.94 | 73,887 |
| 2020-04-16 | $18.50 | $18.63 | $17.01 | $17.19 | $13.07 | 133,597 |
| 2020-04-15 | $19.14 | $19.69 | $18.39 | $18.47 | $14.04 | 110,569 |
| 2020-04-14 | $19.70 | $19.72 | $19.18 | $19.41 | $14.76 | 107,189 |
| 2020-04-13 | $19.11 | $19.20 | $18.64 | $19.13 | $14.55 | 114,829 |
| 2020-04-09 | $18.04 | $18.98 | $17.77 | $18.90 | $14.37 | 178,221 |
| 2020-04-08 | $16.87 | $17.88 | $16.53 | $17.57 | $13.36 | 157,615 |
| 2020-04-07 | $17.55 | $18.48 | $16.35 | $16.40 | $12.47 | 162,587 |
| 2020-04-06 | $16.90 | $16.99 | $16.46 | $16.69 | $12.69 | 86,636 |
| 2020-04-03 | $16.06 | $16.39 | $16.01 | $16.04 | $12.20 | 74,427 |
| 2020-04-02 | $16.59 | $17.25 | $15.99 | $16.19 | $12.31 | 100,504 |
| 2020-04-01 | $17.56 | $17.98 | $16.66 | $16.71 | $12.71 | 102,956 |
| 2020-03-31 | $18.06 | $18.46 | $17.85 | $18.42 | $14.01 | 213,402 |
| 2020-03-30 | $17.59 | $18.53 | $17.45 | $18.09 | $13.76 | 104,331 |
| 2020-03-27 | $17.42 | $17.95 | $17.13 | $17.33 | $13.18 | 119,786 |
| 2020-03-26 | $16.19 | $18.40 | $16.19 | $18.30 | $13.91 | 164,908 |
| 2020-03-25 | $16.49 | $17.31 | $15.61 | $16.05 | $12.20 | 96,047 |
| 2020-03-24 | $15.72 | $16.45 | $15.28 | $16.35 | $12.43 | 102,783 |
| 2020-03-23 | $14.75 | $15.77 | $13.66 | $14.62 | $11.12 | 214,258 |
| 2020-03-20 | $15.56 | $16.47 | $14.48 | $14.89 | $11.32 | 267,614 |
| 2020-03-19 | $15.18 | $15.66 | $12.94 | $15.46 | $11.76 | 276,475 |
| 2020-03-18 | $18.26 | $18.38 | $13.79 | $15.65 | $11.90 | 216,073 |
| 2020-03-17 | $17.77 | $18.86 | $16.64 | $18.86 | $14.34 | 172,069 |
| 2020-03-16 | $17.65 | $18.78 | $17.10 | $17.36 | $13.20 | 138,690 |
| 2020-03-13 | $18.65 | $20.71 | $18.02 | $20.71 | $15.52 | 162,853 |
| 2020-03-12 | $19.09 | $19.99 | $17.40 | $17.71 | $13.28 | 173,186 |
| 2020-03-11 | $20.85 | $21.02 | $20.00 | $20.20 | $15.14 | 126,698 |
| 2020-03-10 | $21.11 | $22.24 | $20.76 | $21.37 | $16.02 | 87,633 |
| 2020-03-09 | $21.35 | $21.38 | $20.26 | $20.61 | $15.45 | 135,646 |
| 2020-03-06 | $23.15 | $23.60 | $22.23 | $22.63 | $16.96 | 108,450 |
| 2020-03-05 | $23.00 | $23.92 | $23.00 | $23.36 | $17.51 | 85,732 |
| 2020-03-04 | $24.11 | $25.66 | $23.10 | $23.76 | $17.81 | 59,321 |
| 2020-03-03 | $24.73 | $24.73 | $23.38 | $23.64 | $17.72 | 50,437 |
| 2020-03-02 | $23.73 | $24.56 | $23.61 | $24.48 | $18.35 | 67,183 |
| 2020-02-28 | $23.21 | $23.79 | $23.21 | $23.66 | $17.74 | 111,368 |
| 2020-02-27 | $24.07 | $24.76 | $23.72 | $23.78 | $17.83 | 79,081 |
| 2020-02-26 | $24.68 | $25.13 | $24.37 | $24.48 | $18.35 | 37,799 |
| 2020-02-25 | $26.05 | $26.20 | $24.50 | $24.54 | $18.39 | 104,400 |
| 2020-02-24 | $26.53 | $26.77 | $26.00 | $26.05 | $19.53 | 53,793 |
| 2020-02-21 | $26.96 | $27.00 | $26.66 | $26.91 | $20.17 | 68,761 |
| 2020-02-20 | $27.19 | $27.62 | $26.52 | $26.95 | $20.20 | 55,629 |
| 2020-02-19 | $26.58 | $27.30 | $26.58 | $27.17 | $20.37 | 40,954 |
| 2020-02-18 | $26.79 | $27.25 | $26.47 | $26.52 | $19.88 | 52,512 |
| 2020-02-14 | $26.94 | $27.29 | $26.76 | $26.81 | $20.10 | 38,512 |
| 2020-02-13 | $26.60 | $27.10 | $26.60 | $26.88 | $20.15 | 45,433 |
| 2020-02-12 | $26.27 | $26.75 | $26.20 | $26.73 | $20.04 | 44,597 |
| 2020-02-11 | $26.13 | $26.49 | $25.91 | $26.07 | $19.54 | 46,670 |
| 2020-02-10 | $25.89 | $26.22 | $25.85 | $26.09 | $19.56 | 33,861 |
| 2020-02-07 | $26.75 | $26.75 | $25.67 | $26.04 | $19.52 | 69,595 |
| 2020-02-06 | $27.24 | $27.24 | $26.67 | $26.77 | $20.07 | 38,235 |
| 2020-02-05 | $26.83 | $27.13 | $26.65 | $27.00 | $20.24 | 45,596 |
| 2020-02-04 | $27.07 | $27.28 | $26.58 | $26.61 | $19.95 | 41,416 |
| 2020-02-03 | $27.13 | $27.18 | $26.60 | $26.77 | $20.07 | 49,143 |
| 2020-01-31 | $27.96 | $27.98 | $26.56 | $26.82 | $20.10 | 95,764 |
| 2020-01-30 | $26.95 | $28.44 | $26.93 | $27.96 | $20.96 | 106,222 |
| 2020-01-29 | $26.38 | $27.72 | $26.38 | $27.00 | $20.24 | 100,368 |
| 2020-01-28 | $26.18 | $26.54 | $25.99 | $26.21 | $19.65 | 33,246 |
| 2020-01-27 | $26.00 | $26.48 | $25.90 | $26.18 | $19.62 | 31,421 |
| 2020-01-24 | $26.44 | $26.76 | $26.23 | $26.43 | $19.81 | 37,410 |
| 2020-01-23 | $26.36 | $26.84 | $26.02 | $26.66 | $19.98 | 44,384 |
| 2020-01-22 | $25.59 | $26.62 | $25.12 | $26.56 | $19.91 | 95,871 |
| 2020-01-21 | $25.82 | $25.97 | $25.09 | $25.10 | $18.81 | 48,334 |
| 2020-01-17 | $26.17 | $26.17 | $25.70 | $25.87 | $19.39 | 40,844 |
| 2020-01-16 | $25.73 | $26.31 | $25.52 | $25.94 | $19.44 | 33,699 |
| 2020-01-15 | $25.72 | $26.11 | $25.33 | $25.48 | $19.10 | 31,252 |
| 2020-01-14 | $25.83 | $26.22 | $25.64 | $25.72 | $19.28 | 40,198 |
| 2020-01-13 | $25.10 | $26.00 | $24.81 | $25.96 | $19.46 | 47,227 |
| 2020-01-10 | $25.04 | $25.23 | $24.91 | $25.02 | $18.75 | 35,767 |
| 2020-01-09 | $25.30 | $25.30 | $24.95 | $24.98 | $18.72 | 28,815 |
| 2020-01-08 | $25.19 | $25.50 | $25.15 | $25.22 | $18.90 | 19,088 |
| 2020-01-07 | $25.08 | $25.30 | $24.94 | $25.21 | $18.90 | 49,625 |
| 2020-01-06 | $25.02 | $25.41 | $24.94 | $25.19 | $18.88 | 36,848 |
| 2020-01-03 | $24.95 | $25.44 | $24.88 | $25.25 | $18.93 | 64,069 |
| 2020-01-02 | $25.37 | $25.78 | $24.77 | $25.05 | $18.78 | 35,684 |
| 2019-12-31 | $25.06 | $25.47 | $25.01 | $25.18 | $18.87 | 42,715 |
| 2019-12-30 | $25.15 | $25.42 | $24.95 | $25.13 | $18.84 | 41,050 |
| 2019-12-27 | $25.43 | $25.50 | $24.97 | $25.13 | $18.84 | 37,247 |
| 2019-12-26 | $25.01 | $25.62 | $25.00 | $25.46 | $19.08 | 32,109 |
| 2019-12-24 | $25.89 | $25.99 | $24.87 | $25.02 | $18.75 | 78,682 |
| 2019-12-23 | $26.99 | $26.99 | $25.78 | $25.99 | $19.48 | 113,411 |
| 2019-12-20 | $27.34 | $27.50 | $26.73 | $27.00 | $20.24 | 152,305 |
| 2019-12-19 | $27.59 | $27.69 | $27.22 | $27.29 | $20.46 | 31,085 |
| 2019-12-18 | $27.50 | $27.94 | $27.45 | $27.54 | $20.64 | 70,222 |
| 2019-12-17 | $27.44 | $27.53 | $26.92 | $27.40 | $20.54 | 70,039 |
| 2019-12-16 | $28.03 | $28.16 | $27.31 | $27.41 | $20.55 | 64,694 |
| 2019-12-13 | $27.38 | $27.99 | $27.08 | $27.91 | $20.92 | 71,836 |
| 2019-12-12 | $28.00 | $28.06 | $27.45 | $27.47 | $20.59 | 39,653 |
| 2019-12-11 | $27.91 | $28.03 | $27.53 | $27.98 | $20.97 | 48,805 |
| 2019-12-10 | $27.98 | $28.17 | $27.54 | $27.71 | $20.77 | 28,757 |
| 2019-12-09 | $27.88 | $28.03 | $27.21 | $27.95 | $20.95 | 52,938 |
| 2019-12-06 | $28.19 | $28.29 | $27.86 | $27.96 | $20.96 | 68,048 |
| 2019-12-05 | $28.42 | $28.46 | $27.82 | $27.95 | $20.95 | 79,937 |
| 2019-12-04 | $27.68 | $28.80 | $27.68 | $28.32 | $21.23 | 61,910 |
| 2019-12-03 | $28.06 | $28.21 | $27.28 | $27.71 | $20.77 | 57,401 |
| 2019-12-02 | $29.24 | $29.24 | $27.90 | $28.33 | $21.24 | 54,027 |
| 2019-11-29 | $29.14 | $29.37 | $25.48 | $29.21 | $21.90 | 49,661 |
| 2019-11-27 | $29.10 | $29.23 | $28.69 | $29.10 | $21.81 | 39,508 |
| 2019-11-26 | $29.39 | $29.39 | $28.89 | $28.91 | $21.67 | 47,229 |
| 2019-11-25 | $29.30 | $29.56 | $29.09 | $29.22 | $21.90 | 102,576 |
| 2019-11-22 | $28.85 | $29.21 | $28.61 | $29.06 | $21.78 | 62,873 |
| 2019-11-21 | $28.63 | $29.03 | $28.38 | $29.02 | $21.75 | 46,849 |
| 2019-11-20 | $28.36 | $28.68 | $28.13 | $28.59 | $21.43 | 78,623 |
| 2019-11-19 | $28.44 | $28.70 | $28.31 | $28.40 | $21.29 | 44,300 |
| 2019-11-18 | $28.00 | $28.53 | $27.78 | $28.29 | $21.21 | 48,603 |
| 2019-11-15 | $28.65 | $28.81 | $28.22 | $28.22 | $21.15 | 42,791 |
| 2019-11-14 | $28.41 | $28.95 | $28.39 | $28.45 | $21.33 | 62,730 |
| 2019-11-13 | $28.11 | $28.51 | $27.69 | $28.46 | $21.33 | 67,076 |
| 2019-11-12 | $28.37 | $29.11 | $27.93 | $28.87 | $21.29 | 98,974 |
| 2019-11-11 | $27.96 | $28.34 | $27.96 | $28.17 | $20.77 | 55,118 |
| 2019-11-08 | $28.14 | $28.55 | $28.01 | $28.08 | $20.70 | 94,502 |
| 2019-11-07 | $29.41 | $29.74 | $28.02 | $28.17 | $20.77 | 86,237 |
| 2019-11-06 | $29.70 | $29.85 | $28.68 | $29.00 | $21.38 | 65,900 |
| 2019-11-05 | $29.72 | $30.17 | $29.60 | $29.66 | $21.87 | 100,327 |
| 2019-11-04 | $29.00 | $29.84 | $28.96 | $29.70 | $21.90 | 125,266 |
| 2019-11-01 | $28.40 | $29.00 | $28.06 | $28.94 | $21.34 | 102,994 |
| 2019-10-31 | $26.50 | $28.15 | $25.88 | $28.15 | $20.75 | 261,876 |
| 2019-10-30 | $24.39 | $24.63 | $24.33 | $24.63 | $18.16 | 24,993 |
| 2019-10-29 | $23.56 | $24.41 | $23.56 | $24.37 | $17.97 | 29,139 |
| 2019-10-28 | $23.73 | $23.90 | $23.52 | $23.59 | $17.39 | 42,891 |
| 2019-10-25 | $23.35 | $23.75 | $23.25 | $23.66 | $17.44 | 18,809 |
| 2019-10-24 | $23.43 | $23.52 | $21.55 | $23.40 | $17.25 | 39,799 |
| 2019-10-23 | $23.69 | $23.80 | $23.37 | $23.41 | $17.26 | 24,002 |
| 2019-10-22 | $24.19 | $24.51 | $23.69 | $23.73 | $17.50 | 17,183 |
| 2019-10-21 | $23.55 | $24.28 | $23.51 | $24.26 | $17.89 | 45,574 |
| 2019-10-18 | $23.30 | $23.42 | $22.69 | $23.33 | $17.20 | 34,251 |
| 2019-10-17 | $23.87 | $24.47 | $23.44 | $23.50 | $17.33 | 62,350 |
| 2019-10-16 | $23.39 | $24.08 | $23.36 | $23.80 | $17.55 | 66,940 |
| 2019-10-15 | $22.54 | $23.55 | $22.45 | $23.44 | $17.28 | 49,550 |
| 2019-10-14 | $22.78 | $23.07 | $22.37 | $22.49 | $16.58 | 24,575 |
| 2019-10-11 | $22.85 | $23.08 | $22.18 | $22.85 | $16.85 | 53,285 |
| 2019-10-10 | $22.80 | $22.93 | $22.58 | $22.59 | $16.66 | 35,171 |
| 2019-10-09 | $22.98 | $23.36 | $22.60 | $22.73 | $16.76 | 41,515 |
| 2019-10-08 | $22.84 | $23.23 | $22.67 | $22.86 | $16.85 | 29,180 |
| 2019-10-07 | $22.53 | $23.17 | $22.53 | $23.08 | $17.02 | 32,410 |
| 2019-10-04 | $22.20 | $22.79 | $22.20 | $22.58 | $16.65 | 68,186 |
| 2019-10-03 | $22.44 | $22.70 | $22.05 | $22.20 | $16.37 | 40,557 |
| 2019-10-02 | $22.66 | $23.06 | $22.35 | $22.50 | $16.59 | 32,606 |
| 2019-10-01 | $23.64 | $23.83 | $22.68 | $22.98 | $16.94 | 77,552 |
| 2019-09-30 | $23.74 | $23.94 | $23.25 | $23.62 | $17.41 | 44,036 |
| 2019-09-27 | $24.23 | $24.60 | $23.63 | $23.75 | $17.51 | 24,843 |
| 2019-09-26 | $24.28 | $24.49 | $24.06 | $24.14 | $17.80 | 28,886 |
| 2019-09-25 | $24.51 | $24.81 | $24.22 | $24.30 | $17.92 | 41,280 |
| 2019-09-24 | $24.71 | $24.98 | $24.01 | $24.50 | $18.06 | 67,336 |
| 2019-09-23 | $24.83 | $25.38 | $24.60 | $25.10 | $18.51 | 114,310 |
| 2019-09-20 | $24.75 | $24.95 | $24.39 | $24.94 | $18.39 | 165,487 |
| 2019-09-19 | $24.45 | $24.96 | $23.33 | $24.81 | $18.29 | 78,300 |
| 2019-09-18 | $24.35 | $24.78 | $24.13 | $24.47 | $18.04 | 140,052 |
| 2019-09-17 | $23.81 | $24.37 | $23.81 | $24.35 | $17.95 | 55,724 |
| 2019-09-16 | $23.25 | $23.97 | $23.23 | $23.88 | $17.61 | 61,405 |
| 2019-09-13 | $23.32 | $23.79 | $22.40 | $23.43 | $17.27 | 76,026 |
| 2019-09-12 | $23.32 | $23.39 | $23.04 | $23.32 | $17.19 | 42,468 |
| 2019-09-11 | $22.94 | $23.35 | $22.80 | $23.33 | $17.20 | 74,629 |
| 2019-09-10 | $23.14 | $23.15 | $22.55 | $22.90 | $16.88 | 52,433 |
| 2019-09-09 | $22.35 | $23.42 | $22.15 | $23.08 | $17.02 | 71,904 |
| 2019-09-06 | $22.81 | $23.09 | $22.05 | $22.20 | $16.37 | 32,447 |
| 2019-09-05 | $22.95 | $23.16 | $22.50 | $22.73 | $16.76 | 51,336 |
| 2019-09-04 | $22.00 | $22.70 | $20.69 | $22.62 | $16.68 | 99,059 |
| 2019-09-03 | $20.97 | $21.16 | $20.71 | $21.01 | $15.49 | 52,082 |
| 2019-08-30 | $20.92 | $21.34 | $20.92 | $21.16 | $15.60 | 30,372 |
| 2019-08-29 | $20.77 | $20.91 | $20.55 | $20.91 | $15.42 | 53,179 |
| 2019-08-28 | $20.77 | $20.90 | $20.43 | $20.47 | $15.09 | 58,560 |
| 2019-08-27 | $21.36 | $21.47 | $20.73 | $20.80 | $15.34 | 38,099 |
| 2019-08-26 | $20.87 | $21.26 | $20.87 | $21.24 | $15.66 | 18,880 |
| 2019-08-23 | $21.36 | $21.70 | $20.56 | $20.69 | $15.25 | 57,860 |
| 2019-08-22 | $21.22 | $21.61 | $21.22 | $21.48 | $15.84 | 27,004 |
| 2019-08-21 | $21.20 | $21.44 | $21.10 | $21.14 | $15.59 | 27,156 |
| 2019-08-20 | $21.04 | $21.75 | $20.86 | $21.12 | $15.57 | 48,078 |
| 2019-08-19 | $20.59 | $21.21 | $20.43 | $21.09 | $15.55 | 42,773 |
| 2019-08-16 | $20.39 | $20.40 | $20.11 | $20.33 | $14.99 | 32,094 |
| 2019-08-15 | $20.09 | $20.37 | $20.04 | $20.28 | $14.95 | 61,092 |
| 2019-08-14 | $19.84 | $20.23 | $19.64 | $20.11 | $14.83 | 52,527 |
| 2019-08-13 | $20.33 | $20.84 | $19.39 | $20.56 | $15.03 | 100,418 |
| 2019-08-12 | $20.64 | $20.85 | $20.27 | $20.27 | $14.82 | 41,295 |
| 2019-08-09 | $20.56 | $21.15 | $20.56 | $20.77 | $15.18 | 45,512 |
| 2019-08-08 | $20.27 | $21.00 | $20.27 | $20.56 | $15.03 | 36,183 |
| 2019-08-07 | $19.77 | $20.49 | $19.77 | $20.23 | $14.79 | 59,876 |
| 2019-08-06 | $19.84 | $20.30 | $19.75 | $20.05 | $14.65 | 36,370 |
| 2019-08-05 | $20.04 | $20.62 | $19.60 | $19.84 | $14.50 | 66,547 |
| 2019-08-02 | $19.04 | $20.58 | $18.61 | $20.43 | $14.93 | 77,762 |
| 2019-08-01 | $18.72 | $19.01 | $18.53 | $18.58 | $13.58 | 52,385 |
| 2019-07-31 | $18.93 | $19.30 | $18.71 | $18.86 | $13.79 | 38,107 |
| 2019-07-30 | $18.71 | $19.39 | $18.71 | $19.04 | $13.92 | 37,353 |
| 2019-07-29 | $18.89 | $18.93 | $18.45 | $18.91 | $13.82 | 36,862 |
| 2019-07-26 | $18.45 | $19.10 | $18.45 | $18.91 | $13.82 | 19,931 |
| 2019-07-25 | $18.60 | $18.65 | $18.34 | $18.34 | $13.41 | 25,790 |
| 2019-07-24 | $18.31 | $18.81 | $18.22 | $18.69 | $13.66 | 32,741 |
| 2019-07-23 | $18.67 | $18.67 | $18.24 | $18.36 | $13.42 | 34,015 |
| 2019-07-22 | $18.79 | $18.86 | $18.55 | $18.72 | $13.68 | 38,220 |
| 2019-07-19 | $19.04 | $19.17 | $18.80 | $18.87 | $13.79 | 23,056 |
| 2019-07-18 | $19.25 | $19.36 | $18.55 | $19.16 | $14.00 | 108,700 |
| 2019-07-17 | $19.81 | $19.85 | $19.31 | $19.36 | $14.15 | 36,955 |
| 2019-07-16 | $20.00 | $20.22 | $19.84 | $19.91 | $14.55 | 22,320 |
| 2019-07-15 | $20.37 | $20.37 | $19.94 | $20.01 | $14.63 | 20,625 |
| 2019-07-12 | $20.07 | $20.50 | $19.93 | $20.37 | $14.89 | 31,269 |
| 2019-07-11 | $20.19 | $20.40 | $19.94 | $19.98 | $14.60 | 26,407 |
| 2019-07-10 | $20.44 | $20.53 | $20.20 | $20.25 | $14.80 | 25,782 |
| 2019-07-09 | $20.28 | $20.55 | $20.20 | $20.48 | $14.97 | 28,965 |
| 2019-07-08 | $20.42 | $20.77 | $20.10 | $20.45 | $14.95 | 30,120 |
| 2019-07-05 | $20.13 | $20.61 | $19.90 | $20.49 | $14.98 | 31,792 |
| 2019-07-03 | $20.26 | $20.26 | $19.99 | $20.25 | $14.80 | 12,439 |
| 2019-07-02 | $20.20 | $20.38 | $19.83 | $19.98 | $14.60 | 35,944 |
| 2019-07-01 | $20.86 | $21.00 | $20.14 | $20.25 | $14.80 | 36,912 |
| 2019-06-28 | $20.34 | $20.91 | $20.30 | $20.86 | $15.25 | 137,635 |
| 2019-06-27 | $20.00 | $20.44 | $19.81 | $20.41 | $14.92 | 46,094 |
| 2019-06-26 | $20.09 | $20.16 | $19.74 | $19.82 | $14.49 | 13,924 |
| 2019-06-25 | $20.00 | $20.08 | $19.77 | $20.05 | $14.65 | 26,010 |
| 2019-06-24 | $20.09 | $20.14 | $19.80 | $20.07 | $14.67 | 27,376 |
| 2019-06-21 | $20.07 | $20.27 | $19.79 | $20.15 | $14.73 | 41,660 |
| 2019-06-20 | $20.02 | $20.33 | $19.90 | $20.24 | $14.79 | 32,585 |
| 2019-06-19 | $20.03 | $20.20 | $19.81 | $19.94 | $14.57 | 28,908 |
| 2019-06-18 | $19.96 | $20.30 | $19.87 | $20.09 | $14.68 | 26,762 |
| 2019-06-17 | $20.26 | $20.39 | $19.62 | $19.89 | $14.54 | 54,228 |
| 2019-06-14 | $20.87 | $20.99 | $20.35 | $20.39 | $14.90 | 41,933 |
| 2019-06-13 | $21.15 | $21.49 | $20.82 | $20.86 | $15.25 | 33,664 |
| 2019-06-12 | $21.13 | $21.13 | $20.71 | $21.05 | $15.39 | 59,845 |
| 2019-06-11 | $20.55 | $21.18 | $20.46 | $21.13 | $15.44 | 105,613 |
| 2019-06-10 | $20.47 | $20.59 | $20.43 | $20.54 | $15.01 | 33,912 |
| 2019-06-07 | $20.19 | $20.57 | $20.13 | $20.39 | $14.90 | 40,277 |
| 2019-06-06 | $20.27 | $20.40 | $20.00 | $20.13 | $14.71 | 34,329 |
| 2019-06-05 | $20.01 | $20.39 | $19.91 | $20.27 | $14.82 | 42,630 |
| 2019-06-04 | $20.11 | $20.12 | $19.78 | $19.96 | $14.59 | 47,676 |
| 2019-06-03 | $19.82 | $20.24 | $19.65 | $19.92 | $14.56 | 77,528 |
| 2019-05-31 | $19.94 | $20.09 | $19.73 | $19.83 | $14.49 | 35,455 |
| 2019-05-30 | $20.02 | $20.40 | $20.02 | $20.15 | $14.73 | 54,535 |
| 2019-05-29 | $20.43 | $20.43 | $19.93 | $20.05 | $14.65 | 50,589 |
| 2019-05-28 | $20.38 | $20.75 | $20.32 | $20.68 | $15.12 | 94,312 |
| 2019-05-24 | $19.44 | $20.34 | $19.40 | $20.32 | $14.85 | 71,480 |
| 2019-05-23 | $19.18 | $19.50 | $19.18 | $19.32 | $14.12 | 62,135 |
| 2019-05-22 | $19.28 | $19.53 | $19.18 | $19.50 | $14.25 | 26,536 |
| 2019-05-21 | $19.43 | $19.71 | $19.25 | $19.39 | $14.17 | 64,622 |
| 2019-05-20 | $19.44 | $19.44 | $19.12 | $19.40 | $14.18 | 38,873 |
| 2019-05-17 | $19.32 | $19.98 | $19.32 | $19.55 | $14.29 | 51,707 |
| 2019-05-16 | $19.03 | $19.54 | $18.98 | $19.45 | $14.22 | 37,162 |
| 2019-05-15 | $18.78 | $19.25 | $18.71 | $19.08 | $13.95 | 26,054 |
| 2019-05-14 | $18.96 | $19.03 | $18.85 | $18.94 | $13.84 | 27,935 |
| 2019-05-13 | $19.28 | $19.39 | $19.04 | $19.09 | $13.89 | 44,909 |
| 2019-05-10 | $19.46 | $19.60 | $19.28 | $19.50 | $14.19 | 31,977 |
| 2019-05-09 | $19.06 | $19.49 | $19.06 | $19.49 | $14.19 | 76,640 |
| 2019-05-08 | $19.46 | $19.52 | $19.19 | $19.22 | $13.99 | 35,456 |
| 2019-05-07 | $19.33 | $19.60 | $19.00 | $19.45 | $14.16 | 97,116 |
| 2019-05-06 | $19.49 | $19.58 | $19.18 | $19.55 | $14.23 | 46,760 |
| 2019-05-03 | $19.09 | $19.64 | $19.09 | $19.56 | $14.24 | 55,995 |
| 2019-05-02 | $18.01 | $19.46 | $18.01 | $18.94 | $13.79 | 78,086 |
| 2019-05-01 | $18.13 | $18.40 | $18.05 | $18.12 | $13.19 | 62,723 |
| 2019-04-30 | $18.30 | $18.30 | $17.58 | $18.13 | $13.20 | 52,544 |
| 2019-04-29 | $18.32 | $18.48 | $18.24 | $18.31 | $13.33 | 31,745 |
| 2019-04-26 | $17.91 | $18.40 | $17.85 | $18.34 | $13.35 | 32,557 |
| 2019-04-25 | $18.16 | $18.36 | $17.62 | $17.87 | $13.01 | 100,362 |
| 2019-04-24 | $18.20 | $18.32 | $18.18 | $18.27 | $13.30 | 43,010 |
| 2019-04-23 | $18.00 | $18.28 | $18.00 | $18.17 | $13.22 | 54,959 |
| 2019-04-22 | $17.34 | $18.16 | $17.34 | $18.10 | $13.17 | 104,862 |
| 2019-04-18 | $16.98 | $17.16 | $16.89 | $17.06 | $12.42 | 32,058 |
| 2019-04-17 | $17.10 | $17.11 | $16.89 | $17.04 | $12.40 | 43,987 |
| 2019-04-16 | $17.15 | $17.20 | $16.99 | $17.03 | $12.40 | 32,463 |
| 2019-04-15 | $17.06 | $17.17 | $16.93 | $17.08 | $12.43 | 42,938 |
| 2019-04-12 | $17.30 | $17.35 | $16.98 | $16.99 | $12.37 | 67,081 |
| 2019-04-11 | $17.14 | $17.26 | $16.97 | $17.21 | $12.53 | 59,875 |
| 2019-04-10 | $17.27 | $17.37 | $17.02 | $17.13 | $12.47 | 67,008 |
| 2019-04-09 | $17.10 | $17.36 | $17.07 | $17.27 | $12.57 | 68,117 |
| 2019-04-08 | $17.15 | $17.30 | $17.12 | $17.25 | $12.56 | 28,827 |
| 2019-04-05 | $17.22 | $17.41 | $17.10 | $17.20 | $12.52 | 37,504 |
| 2019-04-04 | $17.40 | $17.57 | $17.21 | $17.21 | $12.53 | 81,943 |
| 2019-04-03 | $17.30 | $17.44 | $17.20 | $17.40 | $12.66 | 68,429 |
| 2019-04-02 | $16.75 | $17.19 | $16.75 | $17.17 | $12.50 | 62,244 |
| 2019-04-01 | $16.73 | $17.01 | $16.73 | $16.99 | $12.37 | 51,275 |
| 2019-03-29 | $16.98 | $17.14 | $16.64 | $16.69 | $12.15 | 218,724 |
| 2019-03-28 | $16.84 | $17.07 | $16.71 | $16.85 | $12.26 | 56,025 |
| 2019-03-27 | $17.02 | $17.10 | $16.66 | $16.87 | $12.28 | 73,771 |
| 2019-03-26 | $16.96 | $17.24 | $16.77 | $17.00 | $12.37 | 93,429 |
| 2019-03-25 | $16.36 | $16.96 | $16.36 | $16.88 | $12.29 | 96,743 |
| 2019-03-22 | $16.54 | $16.61 | $16.28 | $16.42 | $11.95 | 140,652 |
| 2019-03-21 | $16.85 | $17.10 | $16.70 | $16.77 | $12.21 | 65,840 |
| 2019-03-20 | $16.79 | $17.10 | $16.63 | $16.92 | $12.32 | 68,664 |
| 2019-03-19 | $17.16 | $17.16 | $16.71 | $16.79 | $12.22 | 72,454 |
| 2019-03-18 | $17.26 | $17.70 | $16.68 | $17.00 | $12.37 | 88,478 |
| 2019-03-15 | $16.74 | $17.29 | $16.72 | $17.12 | $12.40 | 163,319 |
| 2019-03-14 | $17.00 | $17.22 | $16.71 | $16.75 | $12.13 | 187,691 |
| 2019-03-13 | $17.24 | $17.37 | $16.98 | $17.03 | $12.34 | 104,708 |
| 2019-03-12 | $17.20 | $17.46 | $17.10 | $17.16 | $12.43 | 40,931 |
| 2019-03-11 | $16.98 | $17.70 | $16.88 | $17.18 | $12.45 | 73,969 |
| 2019-03-08 | $16.93 | $17.18 | $16.74 | $16.85 | $12.21 | 121,611 |
| 2019-03-07 | $16.92 | $17.07 | $16.75 | $17.00 | $12.32 | 115,013 |
| 2019-03-06 | $17.45 | $17.45 | $16.10 | $16.92 | $12.26 | 111,289 |
| 2019-03-05 | $17.29 | $17.81 | $17.29 | $17.49 | $12.67 | 52,406 |
| 2019-03-04 | $17.19 | $17.68 | $16.95 | $17.43 | $12.63 | 53,628 |
| 2019-03-01 | $17.02 | $17.20 | $16.87 | $17.17 | $12.44 | 32,407 |
| 2019-02-28 | $17.27 | $17.47 | $16.99 | $17.04 | $12.34 | 44,797 |
| 2019-02-27 | $17.41 | $17.49 | $17.05 | $17.30 | $12.53 | 27,311 |
| 2019-02-26 | $16.95 | $17.40 | $16.95 | $17.31 | $12.54 | 71,205 |
| 2019-02-25 | $16.89 | $17.28 | $16.77 | $16.81 | $12.18 | 40,903 |
| 2019-02-22 | $16.48 | $16.81 | $16.38 | $16.80 | $12.17 | 68,789 |
| 2019-02-21 | $16.34 | $16.46 | $16.16 | $16.44 | $11.91 | 63,872 |
| 2019-02-20 | $16.62 | $16.73 | $16.34 | $16.40 | $11.88 | 50,805 |
| 2019-02-19 | $16.32 | $16.85 | $16.32 | $16.61 | $12.03 | 74,268 |
| 2019-02-15 | $16.03 | $16.53 | $16.03 | $16.32 | $11.82 | 89,458 |
| 2019-02-14 | $15.65 | $15.98 | $15.65 | $15.90 | $11.52 | 79,816 |
| 2019-02-13 | $15.25 | $15.90 | $15.25 | $15.66 | $11.34 | 79,514 |
| 2019-02-12 | $14.91 | $15.10 | $14.91 | $15.09 | $10.93 | 41,417 |
| 2019-02-11 | $15.04 | $15.04 | $14.67 | $14.89 | $10.79 | 48,988 |
| 2019-02-08 | $14.99 | $15.20 | $14.96 | $15.05 | $10.90 | 52,688 |
| 2019-02-07 | $15.21 | $15.21 | $14.94 | $15.12 | $10.95 | 84,765 |
| 2019-02-06 | $15.15 | $15.44 | $15.08 | $15.34 | $11.11 | 64,114 |
| 2019-02-05 | $15.45 | $15.45 | $14.85 | $15.15 | $10.98 | 68,387 |
| 2019-02-04 | $15.69 | $16.11 | $15.17 | $15.42 | $11.17 | 107,882 |
| 2019-02-01 | $15.24 | $15.84 | $15.24 | $15.66 | $11.34 | 198,010 |
| 2019-01-31 | $14.85 | $15.33 | $14.85 | $15.25 | $11.05 | 47,689 |
| 2019-01-30 | $14.54 | $15.01 | $14.38 | $14.84 | $10.75 | 386,282 |
| 2019-01-29 | $14.46 | $14.60 | $14.20 | $14.53 | $10.53 | 102,933 |
| 2019-01-28 | $13.96 | $14.59 | $13.96 | $14.45 | $10.47 | 137,491 |
| 2019-01-25 | $14.21 | $14.45 | $13.98 | $14.03 | $10.16 | 81,029 |
| 2019-01-24 | $13.70 | $14.36 | $13.70 | $14.16 | $10.26 | 162,016 |
| 2019-01-23 | $14.17 | $14.21 | $13.60 | $13.73 | $9.95 | 82,999 |
| 2019-01-22 | $14.51 | $14.52 | $13.87 | $14.17 | $10.27 | 70,760 |
| 2019-01-18 | $14.89 | $14.97 | $14.56 | $14.60 | $10.58 | 60,119 |
| 2019-01-17 | $14.88 | $15.00 | $14.66 | $14.89 | $10.79 | 68,447 |
| 2019-01-16 | $14.76 | $15.06 | $14.76 | $14.95 | $10.83 | 45,445 |
| 2019-01-15 | $14.62 | $15.00 | $14.55 | $14.72 | $10.66 | 31,578 |
| 2019-01-14 | $15.08 | $15.14 | $14.48 | $14.62 | $10.59 | 127,513 |
| 2019-01-11 | $15.19 | $15.20 | $14.77 | $15.10 | $10.94 | 179,970 |
| 2019-01-10 | $15.43 | $15.49 | $15.13 | $15.25 | $11.05 | 47,437 |
| 2019-01-09 | $15.52 | $15.52 | $15.30 | $15.43 | $11.18 | 87,806 |
| 2019-01-08 | $15.83 | $15.83 | $15.19 | $15.45 | $11.19 | 72,826 |
| 2019-01-07 | $15.37 | $15.83 | $15.01 | $15.82 | $11.46 | 70,212 |
| 2019-01-04 | $15.03 | $15.44 | $14.98 | $15.36 | $11.13 | 73,854 |
| 2019-01-03 | $15.07 | $15.14 | $14.55 | $14.74 | $10.68 | 44,944 |
| 2019-01-02 | $14.10 | $15.41 | $14.00 | $15.08 | $10.92 | 118,993 |
| 2018-12-31 | $14.52 | $15.13 | $14.01 | $14.20 | $10.29 | 183,486 |
| 2018-12-28 | $14.35 | $14.53 | $13.87 | $14.24 | $10.32 | 112,612 |
| 2018-12-27 | $14.24 | $15.21 | $13.81 | $14.30 | $10.36 | 127,319 |
| 2018-12-26 | $14.16 | $14.45 | $13.78 | $14.28 | $10.34 | 134,760 |
| 2018-12-24 | $14.51 | $14.60 | $14.16 | $14.16 | $10.26 | 54,046 |
| 2018-12-21 | $15.08 | $15.08 | $14.17 | $14.50 | $10.50 | 159,340 |
| 2018-12-20 | $15.06 | $15.36 | $14.71 | $15.08 | $10.92 | 202,442 |
| 2018-12-19 | $15.88 | $15.89 | $15.01 | $15.08 | $10.92 | 146,347 |
| 2018-12-18 | $17.10 | $17.11 | $15.35 | $15.89 | $11.51 | 263,252 |
| 2018-12-17 | $19.28 | $19.51 | $17.32 | $17.39 | $12.60 | 191,198 |
| 2018-12-14 | $19.35 | $19.65 | $19.00 | $19.23 | $13.93 | 93,915 |
| 2018-12-13 | $20.00 | $20.25 | $19.19 | $19.35 | $14.02 | 139,479 |
| 2018-12-12 | $18.89 | $20.25 | $18.89 | $20.10 | $14.56 | 136,257 |
| 2018-12-11 | $18.15 | $18.18 | $17.50 | $17.90 | $12.97 | 49,562 |
| 2018-12-10 | $17.35 | $17.98 | $16.53 | $17.94 | $13.00 | 83,017 |
| 2018-12-07 | $17.77 | $17.85 | $17.10 | $17.35 | $12.57 | 75,816 |
| 2018-12-06 | $17.60 | $17.90 | $17.39 | $17.83 | $12.92 | 33,813 |
| 2018-12-04 | $18.15 | $18.15 | $17.63 | $17.70 | $12.82 | 42,486 |
| 2018-12-03 | $18.38 | $18.38 | $17.85 | $18.08 | $13.10 | 22,841 |
| 2018-11-30 | $18.42 | $18.54 | $17.50 | $18.17 | $13.16 | 38,489 |
| 2018-11-29 | $17.82 | $18.52 | $17.82 | $18.45 | $13.37 | 24,480 |
| 2018-11-28 | $17.28 | $18.10 | $17.12 | $17.93 | $12.99 | 40,097 |
| 2018-11-27 | $17.32 | $17.57 | $17.05 | $17.27 | $12.51 | 26,254 |
| 2018-11-26 | $18.02 | $18.02 | $17.31 | $17.38 | $12.59 | 27,695 |
| 2018-11-23 | $17.41 | $17.96 | $17.41 | $17.94 | $13.00 | 13,932 |
| 2018-11-21 | $17.27 | $17.77 | $17.27 | $17.56 | $12.72 | 22,136 |
| 2018-11-20 | $17.38 | $17.48 | $17.15 | $17.20 | $12.46 | 35,150 |
| 2018-11-19 | $17.70 | $18.16 | $17.40 | $17.52 | $12.69 | 19,021 |
| 2018-11-16 | $17.48 | $17.75 | $17.40 | $17.72 | $12.84 | 24,903 |
| 2018-11-15 | $17.22 | $17.81 | $17.18 | $17.60 | $12.75 | 54,581 |
| 2018-11-14 | $17.83 | $18.18 | $17.20 | $17.50 | $12.62 | 27,836 |
| 2018-11-13 | $17.90 | $18.06 | $17.47 | $17.72 | $12.78 | 24,798 |
| 2018-11-12 | $18.31 | $18.80 | $17.73 | $17.84 | $12.87 | 70,852 |
| 2018-11-09 | $19.04 | $19.05 | $18.29 | $18.30 | $13.20 | 53,642 |
| 2018-11-08 | $19.13 | $19.20 | $18.70 | $19.15 | $13.81 | 41,516 |
| 2018-11-07 | $19.20 | $19.57 | $18.50 | $19.15 | $13.81 | 38,813 |
| 2018-11-06 | $18.37 | $19.17 | $18.28 | $19.10 | $13.77 | 7,032 |
| 2018-11-05 | $19.07 | $19.11 | $18.64 | $19.00 | $13.70 | 26,949 |
| 2018-11-02 | $19.12 | $19.20 | $18.83 | $19.05 | $13.74 | 37,392 |
| 2018-11-01 | $19.25 | $19.25 | $18.86 | $19.10 | $13.77 | 15,952 |
| 2018-10-31 | $19.35 | $19.42 | $18.95 | $19.25 | $13.88 | 37,477 |
| 2018-10-30 | $17.90 | $19.49 | $17.90 | $19.16 | $13.82 | 46,555 |
| 2018-10-29 | $18.34 | $18.38 | $17.61 | $17.85 | $12.87 | 37,166 |
| 2018-10-26 | $18.47 | $18.78 | $17.90 | $18.07 | $13.03 | 34,081 |
| 2018-10-25 | $18.43 | $19.41 | $18.35 | $18.67 | $13.46 | 42,921 |
| 2018-10-24 | $19.03 | $19.34 | $18.40 | $18.44 | $13.30 | 35,530 |
| 2018-10-23 | $18.78 | $19.16 | $18.60 | $18.96 | $13.67 | 32,842 |
| 2018-10-22 | $19.45 | $20.10 | $18.85 | $19.01 | $13.71 | 35,519 |
| 2018-10-19 | $19.59 | $20.01 | $19.30 | $19.44 | $14.02 | 23,989 |
| 2018-10-18 | $20.22 | $20.25 | $19.61 | $19.69 | $14.20 | 28,492 |
| 2018-10-17 | $20.27 | $20.30 | $19.92 | $20.15 | $14.53 | 18,731 |
| 2018-10-16 | $19.93 | $20.30 | $19.66 | $20.26 | $14.61 | 27,487 |
| 2018-10-15 | $19.77 | $19.98 | $19.45 | $19.89 | $14.34 | 25,119 |
| 2018-10-12 | $20.11 | $20.45 | $19.43 | $19.70 | $14.21 | 65,054 |
| 2018-10-11 | $20.61 | $20.83 | $20.00 | $20.00 | $14.42 | 30,082 |
| 2018-10-10 | $21.42 | $21.60 | $20.68 | $20.70 | $14.93 | 46,153 |
| 2018-10-09 | $21.47 | $21.88 | $21.22 | $21.43 | $15.45 | 33,732 |
| 2018-10-08 | $21.71 | $21.98 | $21.34 | $21.47 | $15.48 | 30,906 |
| 2018-10-05 | $21.93 | $22.41 | $21.53 | $21.81 | $15.73 | 36,676 |
| 2018-10-04 | $22.52 | $22.60 | $21.91 | $22.05 | $15.90 | 26,617 |
| 2018-10-03 | $22.00 | $22.72 | $21.90 | $22.45 | $16.19 | 25,234 |
| 2018-10-02 | $21.68 | $22.25 | $21.68 | $22.01 | $15.87 | 21,648 |
| 2018-10-01 | $22.67 | $22.67 | $21.75 | $22.01 | $15.87 | 48,456 |
| 2018-09-28 | $22.40 | $22.75 | $22.35 | $22.65 | $16.33 | 46,414 |
| 2018-09-27 | $22.50 | $22.95 | $22.40 | $22.45 | $16.19 | 31,084 |
| 2018-09-26 | $22.32 | $22.85 | $22.32 | $22.55 | $16.26 | 38,059 |
| 2018-09-25 | $22.64 | $22.80 | $22.50 | $22.60 | $16.30 | 17,233 |
| 2018-09-24 | $22.35 | $22.70 | $22.30 | $22.65 | $16.33 | 22,917 |
| 2018-09-21 | $22.25 | $22.55 | $21.90 | $22.45 | $16.19 | 134,529 |
| 2018-09-20 | $22.30 | $22.74 | $22.25 | $22.30 | $16.08 | 31,268 |
| 2018-09-19 | $22.00 | $22.70 | $22.00 | $22.30 | $16.08 | 22,066 |
| 2018-09-18 | $21.85 | $22.20 | $21.76 | $22.05 | $15.90 | 28,898 |
| 2018-09-17 | $21.50 | $21.75 | $21.34 | $21.60 | $15.58 | 20,130 |
| 2018-09-14 | $21.60 | $22.00 | $21.25 | $21.55 | $15.54 | 28,632 |
| 2018-09-13 | $21.45 | $21.70 | $21.45 | $21.65 | $15.61 | 19,107 |
| 2018-09-12 | $21.65 | $21.70 | $21.20 | $21.45 | $15.47 | 29,602 |
| 2018-09-11 | $21.96 | $21.96 | $21.56 | $21.70 | $15.65 | 25,247 |
| 2018-09-10 | $22.10 | $22.10 | $21.60 | $21.85 | $15.76 | 46,811 |
| 2018-09-07 | $22.50 | $22.55 | $21.80 | $22.10 | $15.94 | 47,830 |
| 2018-09-06 | $23.05 | $23.15 | $22.45 | $22.55 | $16.26 | 33,322 |
| 2018-09-05 | $22.90 | $23.25 | $22.50 | $23.00 | $16.59 | 25,835 |
| 2018-09-04 | $22.80 | $22.95 | $22.45 | $22.85 | $16.48 | 30,299 |
| 2018-08-31 | $22.80 | $23.10 | $22.72 | $22.90 | $16.51 | 22,560 |
| 2018-08-30 | $22.85 | $22.95 | $22.65 | $22.85 | $16.48 | 30,368 |
| 2018-08-29 | $22.80 | $22.90 | $22.55 | $22.85 | $16.48 | 34,875 |
| 2018-08-28 | $22.75 | $22.80 | $22.65 | $22.75 | $16.41 | 20,548 |
| 2018-08-27 | $22.70 | $23.00 | $22.60 | $22.75 | $16.41 | 30,559 |
| 2018-08-24 | $22.20 | $22.70 | $22.20 | $22.70 | $16.37 | 39,983 |
| 2018-08-23 | $22.15 | $22.30 | $21.98 | $22.25 | $16.05 | 39,020 |
| 2018-08-22 | $22.10 | $22.45 | $22.05 | $22.20 | $16.01 | 142,933 |
| 2018-08-21 | $21.85 | $22.15 | $21.85 | $22.10 | $15.94 | 25,706 |
| 2018-08-20 | $21.55 | $21.83 | $21.53 | $21.75 | $15.69 | 36,073 |
| 2018-08-17 | $21.65 | $21.70 | $21.45 | $21.45 | $15.47 | 43,262 |
| 2018-08-16 | $21.55 | $21.70 | $21.49 | $21.60 | $15.58 | 49,604 |
| 2018-08-15 | $22.40 | $22.55 | $21.30 | $21.45 | $15.47 | 42,743 |
| 2018-08-14 | $23.05 | $23.25 | $22.65 | $22.75 | $16.35 | 191,912 |
| 2018-08-13 | $23.00 | $23.15 | $22.85 | $23.00 | $16.52 | 69,605 |
| 2018-08-10 | $22.80 | $23.20 | $22.70 | $22.95 | $16.49 | 140,994 |
| 2018-08-09 | $22.30 | $22.90 | $22.21 | $22.80 | $16.38 | 27,987 |
| 2018-08-08 | $22.00 | $22.75 | $21.95 | $22.25 | $15.99 | 69,976 |
| 2018-08-07 | $21.80 | $22.35 | $21.75 | $21.90 | $15.73 | 48,001 |
| 2018-08-06 | $21.85 | $21.85 | $21.45 | $21.70 | $15.59 | 47,824 |
| 2018-08-03 | $23.40 | $23.40 | $21.85 | $21.95 | $15.77 | 87,093 |
| 2018-08-02 | $21.80 | $22.74 | $21.70 | $22.30 | $16.02 | 35,449 |
| 2018-08-01 | $21.95 | $21.95 | $21.60 | $21.85 | $15.70 | 44,539 |
| 2018-07-31 | $21.65 | $22.05 | $21.35 | $21.90 | $15.73 | 38,554 |
| 2018-07-30 | $21.95 | $22.40 | $21.60 | $21.65 | $15.56 | 69,560 |
| 2018-07-27 | $22.45 | $22.50 | $21.90 | $21.95 | $15.77 | 23,897 |
| 2018-07-26 | $22.40 | $22.70 | $22.35 | $22.40 | $16.09 | 14,843 |
| 2018-07-25 | $22.50 | $22.63 | $22.32 | $22.40 | $16.09 | 27,400 |
| 2018-07-24 | $22.45 | $22.60 | $22.35 | $22.50 | $16.17 | 18,992 |
| 2018-07-23 | $22.35 | $22.60 | $22.26 | $22.35 | $16.06 | 21,661 |
| 2018-07-20 | $22.55 | $22.60 | $22.30 | $22.38 | $16.08 | 35,818 |
| 2018-07-19 | $22.20 | $22.70 | $22.15 | $22.60 | $16.24 | 49,830 |
| 2018-07-18 | $22.30 | $22.35 | $22.15 | $22.30 | $16.02 | 17,317 |
| 2018-07-17 | $22.60 | $22.80 | $22.20 | $22.35 | $16.06 | 32,655 |
| 2018-07-16 | $22.50 | $22.70 | $22.45 | $22.60 | $16.24 | 27,764 |
| 2018-07-13 | $22.65 | $22.85 | $22.50 | $22.55 | $16.20 | 19,438 |
| 2018-07-12 | $23.05 | $23.05 | $22.60 | $22.75 | $16.35 | 20,102 |
| 2018-07-11 | $22.85 | $23.15 | $22.80 | $22.90 | $16.45 | 33,601 |
| 2018-07-10 | $23.10 | $23.25 | $22.80 | $23.00 | $16.52 | 58,232 |
| 2018-07-09 | $22.55 | $23.25 | $22.50 | $23.00 | $16.52 | 88,460 |
| 2018-07-06 | $22.65 | $22.80 | $22.50 | $22.55 | $16.20 | 50,852 |
| 2018-07-05 | $22.75 | $22.80 | $22.45 | $22.70 | $16.31 | 29,302 |
| 2018-07-03 | $22.85 | $22.90 | $22.45 | $22.70 | $16.31 | 26,187 |
| 2018-07-02 | $22.40 | $22.85 | $22.40 | $22.80 | $16.38 | 41,496 |
| 2018-06-29 | $22.85 | $22.90 | $22.40 | $22.55 | $16.20 | 162,080 |
| 2018-06-28 | $23.55 | $23.70 | $22.50 | $22.70 | $16.31 | 198,768 |
| 2018-06-27 | $21.95 | $21.95 | $21.50 | $21.55 | $15.48 | 33,887 |
| 2018-06-26 | $22.00 | $22.05 | $21.75 | $21.90 | $15.73 | 44,825 |
| 2018-06-25 | $22.00 | $22.20 | $21.63 | $22.05 | $15.84 | 87,273 |
| 2018-06-22 | $20.80 | $22.15 | $20.70 | $22.00 | $15.81 | 218,585 |
| 2018-06-21 | $20.85 | $21.10 | $20.65 | $20.65 | $14.84 | 57,350 |
| 2018-06-20 | $20.80 | $20.90 | $20.70 | $20.85 | $14.98 | 30,183 |
| 2018-06-19 | $20.70 | $20.90 | $20.50 | $20.75 | $14.91 | 70,427 |
| 2018-06-18 | $20.65 | $20.75 | $20.35 | $20.75 | $14.91 | 81,847 |
| 2018-06-15 | $20.65 | $20.80 | $20.45 | $20.75 | $14.91 | 59,104 |
| 2018-06-14 | $20.65 | $20.95 | $20.55 | $20.80 | $14.94 | 76,846 |
| 2018-06-13 | $20.90 | $20.90 | $20.55 | $20.70 | $14.87 | 33,215 |
| 2018-06-12 | $20.70 | $21.03 | $20.55 | $20.85 | $14.98 | 87,900 |
| 2018-06-11 | $20.85 | $20.90 | $20.35 | $20.75 | $14.91 | 49,211 |
| 2018-06-08 | $21.20 | $21.20 | $20.75 | $20.85 | $14.98 | 48,256 |
| 2018-06-07 | $21.30 | $21.35 | $20.90 | $21.20 | $15.23 | 50,021 |
| 2018-06-06 | $21.00 | $21.25 | $20.95 | $21.25 | $15.27 | 34,129 |
| 2018-06-05 | $21.00 | $21.20 | $20.65 | $21.00 | $15.09 | 42,828 |
| 2018-06-04 | $20.95 | $21.20 | $20.80 | $20.95 | $15.05 | 48,600 |
| 2018-06-01 | $21.20 | $21.50 | $20.80 | $20.85 | $14.98 | 39,404 |
| 2018-05-31 | $21.40 | $21.55 | $21.10 | $21.20 | $15.23 | 215,951 |
| 2018-05-30 | $20.85 | $21.40 | $20.75 | $21.40 | $15.38 | 72,573 |
| 2018-05-29 | $20.90 | $21.00 | $20.50 | $20.85 | $14.98 | 27,956 |
| 2018-05-25 | $20.85 | $21.10 | $20.65 | $21.05 | $15.12 | 34,424 |
| 2018-05-24 | $20.90 | $21.10 | $20.65 | $20.85 | $14.98 | 43,559 |
| 2018-05-23 | $20.85 | $21.15 | $20.55 | $20.85 | $14.98 | 62,818 |
| 2018-05-22 | $20.65 | $21.10 | $20.63 | $21.00 | $15.09 | 31,223 |
| 2018-05-21 | $20.80 | $20.90 | $20.50 | $20.65 | $14.84 | 35,785 |
| 2018-05-18 | $20.85 | $20.90 | $20.65 | $20.70 | $14.87 | 37,340 |
| 2018-05-17 | $20.85 | $21.00 | $20.65 | $20.85 | $14.92 | 62,778 |
| 2018-05-16 | $20.85 | $21.05 | $20.65 | $20.85 | $14.92 | 33,814 |
| 2018-05-15 | $20.85 | $21.20 | $20.28 | $20.80 | $14.89 | 42,780 |
| 2018-05-14 | $21.60 | $21.60 | $20.90 | $20.90 | $14.96 | 21,310 |
| 2018-05-11 | $21.70 | $21.85 | $21.45 | $21.60 | $15.46 | 20,940 |
| 2018-05-10 | $21.90 | $21.90 | $21.55 | $21.70 | $15.53 | 41,339 |
| 2018-05-09 | $21.95 | $22.00 | $21.40 | $21.90 | $15.67 | 50,264 |
| 2018-05-08 | $20.25 | $22.00 | $20.25 | $21.95 | $15.71 | 77,195 |
| 2018-05-07 | $20.25 | $20.45 | $20.00 | $20.45 | $14.64 | 30,984 |
| 2018-05-04 | $20.05 | $20.46 | $20.05 | $20.20 | $14.46 | 29,371 |
| 2018-05-03 | $20.40 | $20.55 | $20.00 | $20.05 | $14.35 | 34,602 |
| 2018-05-02 | $20.50 | $20.70 | $20.35 | $20.50 | $14.67 | 32,691 |
| 2018-05-01 | $20.55 | $20.65 | $19.30 | $20.55 | $14.71 | 26,486 |
| 2018-04-30 | $20.60 | $20.85 | $20.60 | $20.65 | $14.78 | 30,732 |
| 2018-04-27 | $20.95 | $20.95 | $20.55 | $20.70 | $14.82 | 37,502 |
| 2018-04-26 | $20.85 | $21.15 | $20.60 | $20.90 | $14.96 | 35,786 |
| 2018-04-25 | $20.85 | $21.05 | $20.73 | $20.80 | $14.89 | 34,598 |
| 2018-04-24 | $21.15 | $21.40 | $20.75 | $20.95 | $14.99 | 45,198 |
| 2018-04-23 | $21.25 | $21.60 | $20.95 | $21.20 | $15.17 | 68,260 |
| 2018-04-20 | $20.90 | $21.40 | $20.90 | $21.25 | $15.21 | 69,631 |
| 2018-04-19 | $20.55 | $21.10 | $20.55 | $20.95 | $14.99 | 73,592 |
| 2018-04-18 | $20.00 | $20.65 | $19.95 | $20.45 | $14.64 | 68,459 |
| 2018-04-17 | $19.90 | $20.05 | $19.80 | $19.95 | $14.28 | 76,367 |
| 2018-04-16 | $19.55 | $19.90 | $19.45 | $19.80 | $14.17 | 35,996 |
| 2018-04-13 | $19.65 | $19.65 | $19.10 | $19.50 | $13.96 | 43,443 |
| 2018-04-12 | $19.75 | $19.90 | $19.52 | $19.60 | $14.03 | 25,445 |
| 2018-04-11 | $19.50 | $19.85 | $19.45 | $19.75 | $14.14 | 49,410 |
| 2018-04-10 | $19.30 | $19.60 | $19.15 | $19.50 | $13.96 | 39,239 |
| 2018-04-09 | $19.25 | $19.35 | $19.10 | $19.15 | $13.71 | 51,128 |
| 2018-04-06 | $19.50 | $19.55 | $19.00 | $19.20 | $13.74 | 67,330 |
| 2018-04-05 | $19.35 | $19.55 | $19.29 | $19.55 | $13.99 | 36,051 |
| 2018-04-04 | $19.25 | $19.45 | $19.20 | $19.30 | $13.81 | 54,124 |
| 2018-04-03 | $19.25 | $19.70 | $19.15 | $19.40 | $13.88 | 89,716 |
| 2018-04-02 | $19.45 | $19.45 | $19.00 | $19.20 | $13.74 | 100,700 |
| 2018-03-29 | $19.85 | $20.00 | $19.40 | $19.50 | $13.96 | 72,965 |
| 2018-03-28 | $20.15 | $20.20 | $19.65 | $19.75 | $14.14 | 88,369 |
| 2018-03-27 | $19.90 | $20.35 | $19.85 | $20.10 | $14.39 | 212,348 |
| 2018-03-26 | $19.70 | $20.00 | $19.65 | $19.90 | $14.24 | 91,848 |
| 2018-03-23 | $19.65 | $19.91 | $19.50 | $19.50 | $13.96 | 98,881 |
| 2018-03-22 | $19.55 | $19.90 | $19.50 | $19.65 | $14.06 | 58,492 |
| 2018-03-21 | $19.70 | $19.95 | $19.43 | $19.65 | $14.06 | 41,744 |
| 2018-03-20 | $19.85 | $19.95 | $19.50 | $19.75 | $14.14 | 66,264 |
| 2018-03-19 | $19.25 | $19.90 | $19.25 | $19.85 | $14.21 | 102,600 |
| 2018-03-16 | $18.95 | $19.80 | $18.95 | $19.40 | $13.83 | 224,300 |
| 2018-03-15 | $18.95 | $19.00 | $18.65 | $18.90 | $13.47 | 66,000 |
| 2018-03-14 | $18.75 | $19.15 | $18.40 | $18.95 | $13.51 | 69,400 |
| 2018-03-13 | $19.05 | $19.05 | $18.45 | $18.70 | $13.33 | 54,000 |
| 2018-03-12 | $19.10 | $19.20 | $18.85 | $19.05 | $13.58 | 82,100 |
| 2018-03-09 | $19.00 | $19.15 | $18.55 | $19.15 | $13.65 | 92,800 |
| 2018-03-08 | $18.90 | $19.30 | $18.10 | $19.00 | $13.54 | 124,800 |
| 2018-03-07 | $18.65 | $19.05 | $18.60 | $18.80 | $13.40 | 93,200 |
| 2018-03-06 | $18.80 | $18.95 | $18.50 | $18.70 | $13.33 | 36,200 |
| 2018-03-05 | $19.00 | $19.10 | $18.70 | $18.85 | $13.44 | 52,900 |
| 2018-03-02 | $18.50 | $19.35 | $18.40 | $19.05 | $13.58 | 48,700 |
| 2018-03-01 | $18.45 | $18.60 | $18.35 | $18.60 | $13.26 | 70,200 |
| 2018-02-28 | $19.00 | $19.00 | $18.50 | $18.50 | $13.19 | 50,500 |
| 2018-02-27 | $19.30 | $19.45 | $18.85 | $18.90 | $13.47 | 25,200 |
| 2018-02-26 | $19.00 | $19.40 | $18.90 | $19.35 | $13.79 | 37,200 |
| 2018-02-23 | $18.70 | $18.95 | $18.60 | $18.95 | $13.51 | 17,400 |
| 2018-02-22 | $18.90 | $18.95 | $18.55 | $18.60 | $13.26 | 17,800 |
| 2018-02-21 | $18.70 | $19.25 | $18.70 | $18.80 | $13.40 | 25,100 |
| 2018-02-20 | $19.05 | $19.15 | $18.50 | $18.65 | $13.29 | 22,700 |
| 2018-02-16 | $19.10 | $19.40 | $19.05 | $19.15 | $13.65 | 33,900 |
| 2018-02-15 | $19.05 | $19.30 | $18.85 | $19.15 | $13.65 | 54,300 |
| 2018-02-14 | $18.60 | $19.00 | $18.60 | $18.85 | $13.44 | 28,400 |
| 2018-02-13 | $19.15 | $19.30 | $18.35 | $18.75 | $13.37 | 95,000 |
| 2018-02-12 | $19.25 | $19.45 | $18.75 | $19.30 | $13.76 | 49,800 |
| 2018-02-09 | $18.65 | $19.50 | $18.45 | $19.25 | $13.72 | 157,500 |
| 2018-02-08 | $18.65 | $18.80 | $18.35 | $18.45 | $13.15 | 64,300 |
| 2018-02-07 | $18.40 | $18.75 | $18.30 | $18.60 | $13.26 | 54,900 |
| 2018-02-06 | $18.35 | $18.93 | $18.25 | $18.55 | $13.22 | 82,400 |
| 2018-02-05 | $18.35 | $18.90 | $18.35 | $18.40 | $13.12 | 68,100 |
| 2018-02-02 | $19.05 | $19.05 | $18.45 | $18.50 | $13.19 | 40,800 |
| 2018-02-01 | $18.65 | $19.10 | $18.60 | $18.90 | $13.47 | 26,200 |
| 2018-01-31 | $18.75 | $18.95 | $18.55 | $18.75 | $13.37 | 46,500 |
| 2018-01-30 | $18.70 | $18.95 | $18.60 | $18.73 | $13.35 | 42,900 |
| 2018-01-29 | $18.85 | $19.00 | $18.65 | $18.80 | $13.40 | 20,400 |
| 2018-01-26 | $18.95 | $19.25 | $18.80 | $18.95 | $13.51 | 40,000 |
| 2018-01-25 | $19.25 | $19.25 | $18.75 | $18.90 | $13.47 | 46,000 |
| 2018-01-24 | $19.70 | $19.70 | $19.00 | $19.05 | $13.58 | 54,900 |
| 2018-01-23 | $19.45 | $19.80 | $19.45 | $19.65 | $14.01 | 45,000 |
| 2018-01-22 | $19.65 | $19.65 | $19.35 | $19.55 | $13.94 | 42,200 |
| 2018-01-19 | $19.25 | $19.90 | $19.15 | $19.65 | $14.01 | 77,900 |
| 2018-01-18 | $19.35 | $19.50 | $19.05 | $19.25 | $13.72 | 28,000 |
| 2018-01-17 | $18.80 | $19.85 | $18.70 | $19.40 | $13.83 | 58,100 |
| 2018-01-16 | $19.10 | $19.35 | $18.70 | $18.80 | $13.40 | 51,700 |
| 2018-01-12 | $18.50 | $19.35 | $18.50 | $18.95 | $13.51 | 61,400 |
| 2018-01-11 | $18.05 | $18.65 | $18.05 | $18.40 | $13.12 | 50,300 |
| 2018-01-10 | $17.85 | $18.45 | $17.80 | $18.10 | $12.90 | 36,700 |
| 2018-01-09 | $18.05 | $18.20 | $17.80 | $17.90 | $12.76 | 35,800 |
| 2018-01-08 | $18.10 | $18.10 | $17.70 | $18.05 | $12.87 | 62,200 |
| 2018-01-05 | $18.70 | $18.85 | $18.04 | $18.15 | $12.94 | 54,400 |
| 2018-01-04 | $18.25 | $18.75 | $18.25 | $18.65 | $13.29 | 44,500 |
| 2018-01-03 | $18.30 | $18.30 | $18.08 | $18.20 | $12.97 | 33,500 |
| 2018-01-02 | $18.25 | $18.35 | $18.10 | $18.30 | $13.04 | 43,600 |
| 2017-12-29 | $18.25 | $18.35 | $18.05 | $18.10 | $12.90 | 59,800 |
| 2017-12-28 | $18.25 | $18.35 | $18.20 | $18.30 | $13.04 | 37,400 |
| 2017-12-27 | $18.25 | $18.45 | $18.10 | $18.20 | $12.97 | 29,500 |
| 2017-12-26 | $18.50 | $18.65 | $18.20 | $18.25 | $13.01 | 37,600 |
| 2017-12-22 | $18.85 | $18.90 | $18.45 | $18.55 | $13.22 | 62,400 |
| 2017-12-21 | $18.75 | $19.20 | $18.60 | $18.85 | $13.44 | 67,500 |
| 2017-12-20 | $18.75 | $18.80 | $18.45 | $18.65 | $13.29 | 56,200 |
| 2017-12-19 | $18.95 | $19.05 | $18.56 | $18.65 | $13.29 | 68,900 |
| 2017-12-18 | $19.30 | $19.40 | $18.80 | $18.95 | $13.51 | 53,500 |
| 2017-12-15 | $18.75 | $19.45 | $18.75 | $19.20 | $13.69 | 200,800 |
| 2017-12-14 | $18.95 | $19.00 | $18.55 | $18.75 | $13.37 | 52,000 |
| 2017-12-13 | $18.50 | $19.25 | $18.50 | $18.95 | $13.51 | 92,400 |
| 2017-12-12 | $18.40 | $18.65 | $18.39 | $18.45 | $13.15 | 30,800 |
| 2017-12-11 | $18.35 | $18.45 | $18.30 | $18.35 | $13.08 | 94,700 |
| 2017-12-08 | $18.45 | $18.45 | $18.10 | $18.30 | $13.04 | 82,600 |
| 2017-12-07 | $18.70 | $18.85 | $18.40 | $18.45 | $13.15 | 94,992 |
| 2017-12-06 | $18.80 | $18.95 | $18.45 | $18.80 | $13.40 | 94,441 |
| 2017-12-05 | $18.65 | $19.20 | $18.30 | $18.95 | $13.51 | 288,815 |
| 2017-12-04 | $18.10 | $18.70 | $17.45 | $18.50 | $13.19 | 155,878 |
| 2017-12-01 | $18.05 | $18.25 | $17.50 | $17.90 | $12.76 | 134,800 |
| 2017-11-30 | $18.70 | $18.80 | $18.00 | $18.00 | $12.83 | 208,400 |
| 2017-11-29 | $18.70 | $18.80 | $18.50 | $18.65 | $13.29 | 69,100 |
| 2017-11-28 | $18.55 | $18.80 | $18.35 | $18.60 | $13.26 | 67,821 |
| 2017-11-27 | $18.45 | $18.70 | $18.35 | $18.45 | $13.15 | 88,724 |
| 2017-11-24 | $18.80 | $18.85 | $18.35 | $18.50 | $13.19 | 42,507 |
| 2017-11-22 | $18.50 | $18.90 | $18.40 | $18.70 | $13.33 | 87,612 |
| 2017-11-21 | $18.20 | $18.70 | $18.15 | $18.60 | $13.26 | 100,000 |
| 2017-11-20 | $17.80 | $18.15 | $17.75 | $18.05 | $12.81 | 101,407 |
| 2017-11-17 | $17.25 | $17.90 | $17.25 | $17.80 | $12.63 | 90,771 |
| 2017-11-16 | $17.00 | $17.75 | $16.75 | $17.35 | $12.31 | 95,600 |
| 2017-11-15 | $16.85 | $17.26 | $16.70 | $16.90 | $12.00 | 130,482 |
| 2017-11-14 | $16.60 | $17.55 | $16.60 | $17.05 | $12.10 | 91,200 |
| 2017-11-13 | $16.50 | $16.75 | $16.30 | $16.65 | $11.82 | 54,999 |
| 2017-11-10 | $16.15 | $16.58 | $16.05 | $16.50 | $11.71 | 117,019 |
| 2017-11-09 | $16.05 | $16.40 | $15.75 | $16.20 | $11.50 | 176,474 |
| 2017-11-08 | $16.10 | $16.25 | $15.85 | $15.90 | $11.29 | 88,331 |
| 2017-11-07 | $16.45 | $16.50 | $15.75 | $16.15 | $11.46 | 197,894 |
| 2017-11-06 | $16.55 | $16.85 | $15.95 | $16.50 | $11.71 | 131,823 |
| 2017-11-03 | $16.45 | $16.60 | $16.37 | $16.55 | $11.75 | 83,285 |
| 2017-11-02 | $16.65 | $16.70 | $16.35 | $16.60 | $11.78 | 73,938 |
| 2017-11-01 | $16.80 | $16.95 | $16.50 | $16.65 | $11.82 | 77,053 |
| 2017-10-31 | $16.60 | $16.75 | $16.40 | $16.65 | $11.82 | 108,548 |
| 2017-10-30 | $16.40 | $16.70 | $16.25 | $16.45 | $11.68 | 129,098 |
| 2017-10-27 | $16.55 | $16.75 | $16.40 | $16.70 | $11.85 | 39,007 |
| 2017-10-26 | $16.80 | $17.00 | $16.65 | $16.70 | $11.85 | 43,301 |
| 2017-10-25 | $16.40 | $17.00 | $16.32 | $16.75 | $11.89 | 84,978 |
| 2017-10-24 | $16.15 | $16.65 | $16.15 | $16.40 | $11.64 | 50,948 |
| 2017-10-23 | $16.45 | $16.50 | $16.05 | $16.20 | $11.50 | 68,436 |
| 2017-10-20 | $16.80 | $16.80 | $16.45 | $16.55 | $11.75 | 96,504 |
| 2017-10-19 | $16.45 | $16.78 | $16.25 | $16.65 | $11.82 | 72,619 |
| 2017-10-18 | $16.75 | $16.85 | $16.45 | $16.50 | $11.71 | 65,022 |
| 2017-10-17 | $16.65 | $16.80 | $16.55 | $16.60 | $11.78 | 35,982 |
| 2017-10-16 | $16.60 | $16.75 | $16.35 | $16.60 | $11.78 | 85,736 |
| 2017-10-13 | $16.60 | $16.70 | $16.45 | $16.55 | $11.75 | 146,795 |
| 2017-10-12 | $16.50 | $16.80 | $16.40 | $16.50 | $11.71 | 60,662 |
| 2017-10-11 | $16.70 | $16.70 | $16.50 | $16.55 | $11.75 | 94,856 |
| 2017-10-10 | $16.80 | $16.80 | $16.45 | $16.65 | $11.82 | 81,767 |
| 2017-10-09 | $16.55 | $17.00 | $16.20 | $16.65 | $11.82 | 147,046 |
| 2017-10-06 | $17.15 | $17.15 | $16.55 | $16.60 | $11.78 | 76,793 |
| 2017-10-05 | $17.20 | $17.25 | $16.90 | $17.05 | $12.10 | 110,601 |
| 2017-10-04 | $17.30 | $17.45 | $17.05 | $17.10 | $12.14 | 67,330 |
| 2017-10-03 | $17.40 | $17.50 | $17.00 | $17.25 | $12.24 | 89,921 |
| 2017-10-02 | $17.15 | $17.45 | $17.09 | $17.40 | $12.35 | 96,243 |
| 2017-09-29 | $17.20 | $17.55 | $16.80 | $17.05 | $12.10 | 247,157 |
| 2017-09-28 | $17.00 | $17.30 | $16.70 | $17.05 | $12.10 | 106,029 |
| 2017-09-27 | $16.75 | $17.20 | $16.75 | $17.00 | $12.07 | 366,074 |
| 2017-09-26 | $16.65 | $16.90 | $16.49 | $16.75 | $11.89 | 202,230 |
| 2017-09-25 | $16.60 | $16.65 | $16.35 | $16.60 | $11.78 | 142,537 |
| 2017-09-22 | $16.45 | $16.85 | $16.45 | $16.75 | $11.89 | 107,219 |
| 2017-09-21 | $16.65 | $16.80 | $16.45 | $16.55 | $11.75 | 91,211 |
| 2017-09-20 | $16.80 | $16.85 | $16.50 | $16.70 | $11.85 | 90,190 |
| 2017-09-19 | $16.70 | $16.80 | $16.45 | $16.70 | $11.85 | 119,049 |
| 2017-09-18 | $17.00 | $17.30 | $16.30 | $16.55 | $11.75 | 294,240 |
| 2017-09-15 | $17.05 | $17.21 | $16.60 | $17.00 | $12.07 | 882,400 |
| 2017-09-14 | $17.15 | $17.45 | $16.85 | $16.95 | $12.03 | 145,520 |
| 2017-09-13 | $16.95 | $17.45 | $16.95 | $17.05 | $12.10 | 128,724 |
| 2017-09-12 | $16.45 | $17.25 | $16.35 | $16.90 | $12.00 | 98,503 |
| 2017-09-11 | $16.60 | $16.80 | $16.05 | $16.45 | $11.68 | 158,800 |
| 2017-09-08 | $16.40 | $16.75 | $16.25 | $16.50 | $11.71 | 88,300 |
| 2017-09-07 | $16.35 | $16.90 | $15.90 | $16.35 | $11.61 | 141,611 |
| 2017-09-06 | $16.45 | $16.80 | $16.35 | $16.40 | $11.64 | 131,256 |
| 2017-09-05 | $16.70 | $17.30 | $16.25 | $16.45 | $11.68 | 134,100 |
| 2017-09-01 | $16.40 | $17.30 | $16.40 | $17.20 | $12.21 | 160,300 |
| 2017-08-31 | $16.40 | $17.20 | $16.25 | $16.40 | $11.64 | 154,300 |
| 2017-08-30 | $15.40 | $16.54 | $15.15 | $16.30 | $11.57 | 427,995 |
| 2017-08-29 | $15.40 | $15.40 | $15.25 | $15.30 | $10.86 | 72,064 |
| 2017-08-28 | $15.85 | $15.98 | $15.40 | $15.45 | $10.97 | 78,811 |
| 2017-08-25 | $15.80 | $15.90 | $15.38 | $15.85 | $11.25 | 108,621 |
| 2017-08-24 | $15.35 | $15.90 | $15.30 | $15.75 | $11.18 | 132,164 |
| 2017-08-23 | $15.30 | $15.35 | $15.25 | $15.30 | $10.86 | 72,187 |
| 2017-08-22 | $15.50 | $15.65 | $15.35 | $15.40 | $10.93 | 36,397 |
| 2017-08-21 | $15.32 | $15.70 | $15.25 | $15.45 | $10.97 | 66,873 |
| 2017-08-18 | $15.35 | $15.60 | $15.25 | $15.35 | $10.90 | 79,962 |
| 2017-08-17 | $15.50 | $16.09 | $15.45 | $15.50 | $11.00 | 139,918 |
| 2017-08-16 | $15.65 | $15.95 | $15.65 | $15.80 | $11.12 | 64,056 |
| 2017-08-15 | $16.05 | $16.25 | $15.70 | $15.75 | $11.09 | 132,036 |
| 2017-08-14 | $15.65 | $16.35 | $15.40 | $16.00 | $11.26 | 180,011 |
| 2017-08-11 | $15.95 | $16.20 | $15.75 | $15.75 | $11.09 | 164,236 |
| 2017-08-10 | $16.70 | $16.70 | $16.00 | $16.00 | $11.26 | 208,792 |
| 2017-08-09 | $17.00 | $17.50 | $16.70 | $16.75 | $11.79 | 192,056 |
| 2017-08-08 | $18.35 | $18.40 | $16.80 | $17.20 | $12.11 | 365,825 |
| 2017-08-07 | $18.45 | $18.75 | $18.30 | $18.35 | $12.92 | 150,312 |
| 2017-08-04 | $18.65 | $18.80 | $18.40 | $18.45 | $12.99 | 69,150 |
| 2017-08-03 | $18.85 | $19.25 | $18.50 | $18.60 | $13.09 | 80,771 |
| 2017-08-02 | $19.15 | $19.15 | $18.20 | $18.80 | $13.23 | 64,315 |
| 2017-08-01 | $19.60 | $19.70 | $19.15 | $19.20 | $13.51 | 39,057 |
| 2017-07-31 | $19.00 | $19.50 | $18.80 | $19.45 | $13.69 | 91,947 |
| 2017-07-28 | $18.65 | $19.40 | $18.65 | $18.95 | $13.34 | 47,664 |
| 2017-07-27 | $19.50 | $19.65 | $18.45 | $18.70 | $13.16 | 90,993 |
| 2017-07-26 | $19.45 | $19.70 | $19.35 | $19.50 | $13.73 | 46,170 |
| 2017-07-25 | $19.50 | $19.65 | $19.30 | $19.45 | $13.69 | 85,819 |
| 2017-07-24 | $19.80 | $19.80 | $19.45 | $19.45 | $13.69 | 43,255 |
| 2017-07-21 | $20.05 | $20.05 | $19.55 | $19.85 | $13.97 | 61,054 |
| 2017-07-20 | $20.25 | $20.25 | $19.75 | $19.90 | $14.01 | 61,231 |
| 2017-07-19 | $19.35 | $20.35 | $18.68 | $19.95 | $14.04 | 145,960 |
| 2017-07-18 | $18.35 | $19.50 | $18.20 | $19.50 | $13.73 | 75,173 |
| 2017-07-17 | $19.40 | $19.40 | $18.25 | $18.45 | $12.99 | 148,150 |
| 2017-07-14 | $18.95 | $19.60 | $18.73 | $19.25 | $13.55 | 118,161 |
| 2017-07-13 | $19.20 | $19.25 | $18.85 | $19.00 | $13.37 | 56,324 |
| 2017-07-12 | $18.90 | $19.20 | $18.80 | $19.20 | $13.51 | 66,948 |
| 2017-07-11 | $18.75 | $19.25 | $18.40 | $18.80 | $13.23 | 99,834 |
| 2017-07-10 | $18.35 | $18.85 | $18.15 | $18.65 | $13.13 | 90,356 |
| 2017-07-07 | $18.25 | $18.80 | $18.15 | $18.50 | $13.02 | 68,045 |
| 2017-07-06 | $18.30 | $18.30 | $18.05 | $18.25 | $12.85 | 51,893 |
| 2017-07-05 | $18.40 | $18.55 | $18.30 | $18.35 | $12.92 | 50,380 |
| 2017-07-03 | $18.60 | $18.68 | $18.00 | $18.35 | $12.92 | 46,802 |
| 2017-06-30 | $18.65 | $18.75 | $18.45 | $18.55 | $13.06 | 169,249 |
| 2017-06-29 | $18.45 | $18.70 | $18.25 | $18.60 | $13.09 | 86,428 |
| 2017-06-28 | $18.35 | $18.70 | $18.15 | $18.45 | $12.99 | 150,086 |
| 2017-06-27 | $18.10 | $18.33 | $17.73 | $18.30 | $12.88 | 101,495 |
| 2017-06-26 | $17.50 | $18.60 | $17.50 | $18.10 | $12.74 | 75,151 |
| 2017-06-23 | $17.00 | $17.60 | $16.85 | $17.50 | $12.32 | 187,062 |
| 2017-06-22 | $17.15 | $17.35 | $16.75 | $17.00 | $11.97 | 63,704 |
| 2017-06-21 | $18.10 | $18.10 | $17.15 | $17.15 | $12.07 | 68,138 |
| 2017-06-20 | $17.90 | $18.35 | $17.60 | $18.05 | $12.71 | 118,685 |
| 2017-06-19 | $17.00 | $18.10 | $17.00 | $17.90 | $12.60 | 259,387 |
| 2017-06-16 | $15.70 | $17.00 | $15.70 | $16.90 | $11.90 | 333,385 |
| 2017-06-15 | $15.30 | $15.95 | $15.30 | $15.85 | $11.16 | 256,796 |
| 2017-06-14 | $15.45 | $15.60 | $15.15 | $15.40 | $10.84 | 168,896 |
| 2017-06-13 | $15.45 | $15.50 | $15.25 | $15.50 | $10.91 | 212,223 |
| 2017-06-12 | $15.50 | $15.50 | $15.25 | $15.35 | $10.80 | 204,216 |
| 2017-06-09 | $15.40 | $15.68 | $15.30 | $15.50 | $10.91 | 326,043 |
| 2017-06-08 | $15.10 | $15.40 | $14.90 | $15.40 | $10.84 | 319,936 |
| 2017-06-07 | $14.95 | $15.25 | $14.85 | $15.20 | $10.70 | 214,028 |
| 2017-06-06 | $14.50 | $15.05 | $14.50 | $14.70 | $10.35 | 52,593 |
| 2017-06-05 | $14.45 | $14.60 | $14.45 | $14.50 | $10.21 | 88,580 |
| 2017-06-02 | $14.95 | $15.10 | $14.35 | $14.55 | $10.24 | 185,440 |
| 2017-06-01 | $15.00 | $15.05 | $14.30 | $14.70 | $10.35 | 203,375 |
| 2017-05-31 | $15.35 | $15.35 | $14.35 | $15.05 | $10.59 | 53,277 |
| 2017-05-30 | $14.95 | $15.60 | $14.95 | $15.25 | $10.73 | 186,968 |
| 2017-05-26 | $14.25 | $15.15 | $14.10 | $14.95 | $10.52 | 145,070 |
| 2017-05-25 | $14.15 | $14.58 | $13.95 | $14.15 | $9.96 | 153,845 |
| 2017-05-24 | $14.00 | $14.25 | $13.90 | $14.10 | $9.92 | 106,265 |
| 2017-05-23 | $14.05 | $14.05 | $13.75 | $13.95 | $9.82 | 36,535 |
| 2017-05-22 | $14.75 | $15.25 | $13.70 | $13.85 | $9.75 | 74,589 |
| 2017-05-19 | $14.10 | $14.18 | $13.70 | $13.80 | $9.71 | 82,316 |
| 2017-05-18 | $13.80 | $14.20 | $13.75 | $14.05 | $9.78 | 173,204 |
| 2017-05-17 | $14.05 | $14.15 | $13.55 | $13.70 | $9.53 | 62,029 |
| 2017-05-16 | $14.20 | $14.45 | $14.05 | $14.20 | $9.88 | 20,184 |
| 2017-05-15 | $14.40 | $14.65 | $14.15 | $14.30 | $9.95 | 43,944 |
| 2017-05-12 | $14.60 | $14.65 | $14.45 | $14.45 | $10.05 | 22,356 |
| 2017-05-11 | $15.05 | $15.05 | $14.50 | $14.60 | $10.16 | 27,644 |
| 2017-05-10 | $14.55 | $14.90 | $14.55 | $14.90 | $10.37 | 31,975 |
| 2017-05-09 | $14.80 | $14.80 | $14.50 | $14.65 | $10.19 | 21,217 |
| 2017-05-08 | $14.30 | $15.35 | $14.30 | $14.80 | $10.30 | 56,839 |
| 2017-05-05 | $14.40 | $14.45 | $14.25 | $14.30 | $9.95 | 7,845 |
| 2017-05-04 | $14.45 | $14.50 | $14.35 | $14.35 | $9.98 | 16,704 |
| 2017-05-03 | $14.75 | $14.85 | $14.35 | $14.50 | $10.09 | 46,201 |
| 2017-05-02 | $15.15 | $15.15 | $14.60 | $14.75 | $10.26 | 23,005 |
| 2017-05-01 | $15.05 | $15.20 | $14.75 | $14.85 | $10.33 | 50,903 |
| 2017-04-28 | $14.95 | $15.10 | $14.95 | $15.05 | $10.47 | 32,188 |
| 2017-04-27 | $15.00 | $15.15 | $14.95 | $15.00 | $10.44 | 83,192 |
| 2017-04-26 | $14.90 | $15.05 | $14.90 | $14.95 | $10.40 | 53,099 |
| 2017-04-25 | $15.05 | $15.53 | $14.80 | $15.00 | $10.44 | 48,865 |
| 2017-04-24 | $14.85 | $15.00 | $14.85 | $14.90 | $10.37 | 29,703 |
| 2017-04-21 | $14.75 | $15.00 | $14.70 | $14.75 | $10.26 | 24,382 |
| 2017-04-20 | $14.80 | $14.90 | $14.65 | $14.80 | $10.30 | 24,703 |
| 2017-04-19 | $14.85 | $14.90 | $14.70 | $14.70 | $10.23 | 18,308 |
| 2017-04-18 | $15.00 | $15.03 | $14.80 | $14.95 | $10.40 | 31,101 |
| 2017-04-17 | $14.90 | $15.00 | $14.75 | $15.00 | $10.44 | 15,737 |
| 2017-04-13 | $15.00 | $15.05 | $14.85 | $14.90 | $10.37 | 18,767 |
| 2017-04-12 | $15.00 | $15.13 | $14.70 | $15.00 | $10.44 | 31,566 |
| 2017-04-11 | $15.00 | $15.00 | $14.90 | $15.00 | $10.44 | 25,148 |
| 2017-04-10 | $14.90 | $15.05 | $14.80 | $14.95 | $10.40 | 46,811 |
| 2017-04-07 | $14.75 | $14.90 | $14.50 | $14.80 | $10.30 | 16,127 |
| 2017-04-06 | $14.70 | $14.85 | $14.35 | $14.60 | $10.16 | 24,272 |
| 2017-04-05 | $15.00 | $15.20 | $14.60 | $14.60 | $10.16 | 50,993 |
| 2017-04-04 | $14.95 | $15.20 | $14.80 | $15.00 | $10.44 | 26,943 |
| 2017-04-03 | $14.90 | $15.00 | $14.90 | $14.90 | $10.37 | 22,579 |
| 2017-03-31 | $15.00 | $15.10 | $14.95 | $15.00 | $10.44 | 32,020 |
| 2017-03-30 | $14.70 | $14.95 | $14.65 | $14.95 | $10.40 | 27,320 |
| 2017-03-29 | $15.00 | $15.18 | $14.56 | $14.65 | $10.19 | 65,049 |
| 2017-03-28 | $14.70 | $15.55 | $14.70 | $15.10 | $10.51 | 53,388 |
| 2017-03-27 | $14.45 | $14.95 | $14.38 | $14.80 | $10.30 | 62,479 |
| 2017-03-24 | $14.70 | $15.30 | $14.50 | $14.70 | $10.23 | 15,200 |
| 2017-03-23 | $14.40 | $14.98 | $14.40 | $14.80 | $10.30 | 13,274 |
| 2017-03-22 | $14.50 | $14.65 | $14.15 | $14.50 | $10.09 | 14,424 |
| 2017-03-21 | $15.10 | $15.70 | $14.45 | $14.45 | $10.05 | 26,836 |
| 2017-03-20 | $15.10 | $15.55 | $14.85 | $15.00 | $10.44 | 30,849 |
| 2017-03-17 | $14.75 | $15.15 | $14.70 | $14.85 | $10.33 | 93,847 |
| 2017-03-16 | $15.25 | $15.30 | $14.75 | $14.95 | $10.40 | 23,547 |
| 2017-03-15 | $14.85 | $15.30 | $14.85 | $15.20 | $10.58 | 26,768 |
| 2017-03-14 | $14.50 | $15.55 | $14.45 | $14.78 | $10.28 | 30,559 |
| 2017-03-13 | $15.75 | $15.75 | $14.35 | $14.50 | $10.09 | 76,092 |
| 2017-03-10 | $15.80 | $15.80 | $14.45 | $14.95 | $10.40 | 27,198 |
| 2017-03-09 | $14.30 | $14.45 | $14.00 | $14.15 | $9.85 | 26,068 |
| 2017-03-08 | $14.15 | $14.50 | $14.00 | $14.30 | $9.95 | 18,413 |
| 2017-03-07 | $14.00 | $14.30 | $14.00 | $14.15 | $9.85 | 22,723 |
| 2017-03-06 | $14.65 | $14.65 | $14.20 | $14.20 | $9.88 | 11,393 |
| 2017-03-03 | $14.78 | $15.25 | $14.40 | $14.85 | $10.33 | 29,248 |
| 2017-03-02 | $15.75 | $15.75 | $14.77 | $15.45 | $10.75 | 16,695 |
| 2017-03-01 | $15.70 | $15.80 | $14.92 | $15.60 | $10.62 | 18,406 |
| 2017-02-28 | $15.65 | $15.75 | $15.25 | $15.40 | $10.48 | 26,864 |
| 2017-02-27 | $16.15 | $16.20 | $15.35 | $15.50 | $10.55 | 23,945 |
| 2017-02-24 | $15.47 | $15.90 | $15.35 | $15.80 | $10.76 | 11,690 |
| 2017-02-23 | $15.90 | $15.90 | $15.30 | $15.55 | $10.59 | 15,220 |
| 2017-02-22 | $16.40 | $16.40 | $15.75 | $15.85 | $10.79 | 32,063 |
| 2017-02-21 | $17.15 | $17.20 | $15.70 | $16.25 | $11.06 | 57,012 |
| 2017-02-17 | $17.55 | $17.70 | $17.35 | $17.55 | $11.95 | 14,624 |
| 2017-02-16 | $16.31 | $17.45 | $16.22 | $17.35 | $11.81 | 15,484 |
| 2017-02-15 | $16.42 | $17.40 | $16.42 | $17.30 | $11.78 | 7,435 |
| 2017-02-14 | $16.25 | $17.45 | $15.35 | $17.35 | $11.81 | 16,052 |
| 2017-02-13 | $16.65 | $17.38 | $15.85 | $17.15 | $11.68 | 56,367 |
| 2017-02-10 | $17.45 | $17.45 | $17.15 | $17.25 | $11.74 | 7,333 |
| 2017-02-09 | $17.00 | $17.45 | $17.00 | $17.15 | $11.68 | 23,841 |
| 2017-02-08 | $17.00 | $17.40 | $17.00 | $17.05 | $11.61 | 7,759 |
| 2017-02-07 | $16.75 | $17.20 | $16.45 | $16.80 | $11.44 | 10,690 |
| 2017-02-06 | $17.45 | $17.50 | $16.60 | $16.70 | $11.37 | 8,177 |
| 2017-02-03 | $17.88 | $18.60 | $17.05 | $17.45 | $11.88 | 19,455 |
| 2017-02-02 | $18.85 | $19.05 | $18.15 | $18.50 | $12.60 | 18,135 |
| 2017-02-01 | $19.00 | $19.00 | $18.50 | $18.65 | $12.70 | 7,696 |
| 2017-01-31 | $18.93 | $18.93 | $18.70 | $18.85 | $12.83 | 9,025 |
| 2017-01-30 | $20.20 | $20.35 | $18.70 | $18.80 | $12.80 | 12,036 |
| 2017-01-27 | $20.35 | $20.70 | $19.75 | $20.45 | $13.92 | 4,340 |
| 2017-01-26 | $21.00 | $21.00 | $20.10 | $20.30 | $13.82 | 6,499 |
| 2017-01-25 | $21.10 | $21.13 | $20.60 | $20.80 | $14.16 | 7,929 |
| 2017-01-24 | $19.85 | $21.30 | $19.85 | $21.30 | $14.50 | 2,829 |
| 2017-01-23 | $19.75 | $19.75 | $19.15 | $19.60 | $13.34 | 12,819 |
| 2017-01-20 | $19.55 | $19.90 | $19.55 | $19.60 | $13.34 | 12,178 |
| 2017-01-19 | $20.05 | $20.40 | $19.05 | $19.55 | $13.31 | 11,762 |
| 2017-01-18 | $19.25 | $19.25 | $18.75 | $18.95 | $12.90 | 4,275 |
| 2017-01-17 | $19.20 | $19.20 | $18.85 | $19.00 | $12.94 | 27,145 |
| 2017-01-13 | $19.45 | $19.45 | $19.30 | $19.30 | $13.14 | 8,635 |
| 2017-01-12 | $19.45 | $19.65 | $19.25 | $19.40 | $13.21 | 24,744 |
| 2017-01-11 | $19.50 | $19.75 | $19.25 | $19.45 | $13.24 | 14,904 |
| 2017-01-10 | $19.45 | $19.45 | $19.35 | $19.45 | $13.24 | 11,925 |
| 2017-01-09 | $19.35 | $19.41 | $19.25 | $19.25 | $13.11 | 6,138 |
| 2017-01-06 | $18.80 | $19.95 | $18.80 | $19.25 | $13.11 | 8,519 |
| 2017-01-05 | $18.50 | $18.75 | $18.19 | $18.60 | $12.66 | 7,267 |
| 2017-01-04 | $18.45 | $18.50 | $18.30 | $18.50 | $12.60 | 16,772 |
| 2017-01-03 | $18.50 | $18.50 | $18.33 | $18.35 | $12.49 | 8,343 |
| 2016-12-30 | $19.00 | $19.10 | $18.20 | $18.45 | $12.56 | 12,261 |
| 2016-12-29 | $19.25 | $19.25 | $19.10 | $19.10 | $13.00 | 4,135 |
| 2016-12-28 | $19.28 | $19.45 | $19.05 | $19.25 | $13.11 | 94,927 |
| 2016-12-27 | $19.35 | $19.40 | $19.20 | $19.25 | $13.11 | 4,158 |
| 2016-12-23 | $18.95 | $19.45 | $18.95 | $19.00 | $12.94 | 7,757 |
| 2016-12-22 | $19.10 | $19.40 | $18.95 | $18.95 | $12.90 | 45,866 |
| 2016-12-21 | $18.50 | $19.10 | $18.50 | $19.00 | $12.94 | 14,840 |
| 2016-12-20 | $18.70 | $19.10 | $18.68 | $19.00 | $12.94 | 21,177 |
| 2016-12-19 | $17.10 | $19.05 | $17.10 | $18.80 | $12.80 | 34,389 |
| 2016-12-16 | $16.80 | $17.15 | $16.80 | $17.10 | $11.64 | 93,599 |
| 2016-12-15 | $16.85 | $17.95 | $16.70 | $16.85 | $11.47 | 25,016 |
| 2016-12-14 | $16.38 | $16.70 | $16.35 | $16.60 | $11.30 | 6,818 |
| 2016-12-13 | $17.05 | $17.15 | $16.55 | $16.55 | $11.27 | 9,484 |
| 2016-12-12 | $17.10 | $17.15 | $16.70 | $16.85 | $11.47 | 13,501 |
| 2016-12-09 | $17.00 | $17.00 | $16.80 | $16.90 | $11.51 | 9,013 |
| 2016-12-08 | $16.85 | $16.95 | $16.75 | $16.80 | $11.44 | 14,965 |
| 2016-12-07 | $16.80 | $16.85 | $16.70 | $16.70 | $11.37 | 13,115 |
| 2016-12-06 | $16.45 | $16.75 | $16.05 | $16.75 | $11.40 | 18,628 |
| 2016-12-05 | $16.75 | $16.75 | $16.60 | $16.65 | $11.34 | 10,061 |
| 2016-12-02 | $16.60 | $16.75 | $16.55 | $16.65 | $11.34 | 5,834 |
| 2016-12-01 | $16.85 | $16.85 | $16.07 | $16.55 | $11.27 | 8,805 |
| 2016-11-30 | $16.95 | $16.95 | $16.50 | $16.70 | $11.37 | 9,759 |
| 2016-11-29 | $17.00 | $17.00 | $16.85 | $16.85 | $11.47 | 10,455 |
| 2016-11-28 | $17.00 | $17.15 | $16.80 | $17.00 | $11.57 | 32,104 |
| 2016-11-25 | $16.33 | $17.15 | $15.85 | $17.05 | $11.61 | 4,883 |
| 2016-11-23 | $17.00 | $17.25 | $16.90 | $17.05 | $11.44 | 18,030 |
| 2016-11-22 | $16.85 | $17.35 | $16.30 | $17.10 | $11.47 | 11,080 |
| 2016-11-21 | $16.60 | $16.75 | $16.45 | $16.65 | $11.17 | 27,652 |
| 2016-11-18 | $15.25 | $17.30 | $15.20 | $16.90 | $11.34 | 25,771 |
| 2016-11-17 | $15.25 | $15.25 | $15.20 | $15.25 | $10.23 | 44,516 |
| 2016-11-15 | $15.25 | $15.25 | $14.95 | $15.25 | $10.23 | 56,777 |
| 2016-11-14 | $15.25 | $15.25 | $14.60 | $15.25 | $10.23 | 19,387 |
| 2016-11-11 | $14.25 | $15.25 | $14.25 | $15.25 | $10.23 | 33,821 |
| 2016-11-10 | $13.15 | $14.75 | $12.91 | $14.35 | $9.63 | 39,969 |
| 2016-11-09 | $12.45 | $13.00 | $12.45 | $12.95 | $8.69 | 6,050 |
| 2016-11-08 | $12.90 | $12.95 | $12.65 | $12.95 | $8.69 | 3,129 |
| 2016-11-07 | $12.85 | $13.00 | $12.15 | $13.00 | $8.72 | 6,795 |
| 2016-11-04 | $13.00 | $13.00 | $12.50 | $12.80 | $8.59 | 4,844 |
| 2016-11-03 | $12.80 | $12.80 | $12.10 | $12.35 | $8.29 | 2,167 |
| 2016-11-02 | $12.70 | $12.80 | $12.65 | $12.65 | $8.49 | 5,194 |
| 2016-11-01 | $12.70 | $12.85 | $12.65 | $12.75 | $8.56 | 2,658 |
| 2016-10-31 | $12.55 | $13.00 | $12.50 | $12.80 | $8.59 | 8,625 |
| 2016-10-28 | $13.18 | $13.20 | $12.30 | $12.45 | $8.35 | 8,396 |
| 2016-10-27 | $12.40 | $12.50 | $12.40 | $12.45 | $8.35 | 4,001 |
| 2016-10-26 | $12.30 | $12.40 | $12.25 | $12.40 | $8.32 | 3,449 |
| 2016-10-25 | $12.20 | $12.40 | $12.10 | $12.20 | $8.19 | 6,860 |
| 2016-10-24 | $12.20 | $12.40 | $12.20 | $12.35 | $8.29 | 10,446 |
| 2016-10-21 | $12.60 | $12.60 | $12.15 | $12.25 | $8.22 | 5,899 |
| 2016-10-20 | $12.70 | $12.95 | $12.55 | $12.75 | $8.56 | 4,918 |
| 2016-10-19 | $12.70 | $13.10 | $12.55 | $13.00 | $8.72 | 5,756 |
| 2016-10-18 | $12.65 | $12.75 | $12.50 | $12.65 | $8.49 | 6,176 |
| 2016-10-17 | $12.40 | $12.70 | $12.40 | $12.60 | $8.45 | 3,960 |
| 2016-10-14 | $12.35 | $13.35 | $12.35 | $13.05 | $8.76 | 3,376 |
| 2016-10-13 | $12.10 | $12.90 | $12.10 | $12.70 | $8.52 | 8,257 |
| 2016-10-12 | $13.13 | $13.50 | $12.85 | $12.95 | $8.69 | 6,116 |
| 2016-10-11 | $13.68 | $13.75 | $12.15 | $12.40 | $8.32 | 20,058 |
| 2016-10-10 | $12.90 | $13.90 | $12.90 | $13.50 | $9.06 | 12,469 |
| 2016-10-07 | $13.28 | $13.77 | $13.27 | $13.43 | $9.01 | 13,451 |
| 2016-10-06 | $13.80 | $14.01 | $13.54 | $13.83 | $9.28 | 57,947 |
| 2016-10-05 | $13.12 | $14.22 | $12.92 | $13.96 | $9.37 | 26,966 |
| 2016-10-04 | $13.30 | $13.37 | $12.49 | $13.30 | $8.92 | 9,901 |
| 2016-10-03 | $13.34 | $13.48 | $13.01 | $13.41 | $9.00 | 11,736 |
| 2016-09-30 | $12.99 | $13.52 | $12.77 | $13.36 | $8.96 | 18,161 |
| 2016-09-29 | $12.97 | $12.97 | $12.55 | $12.62 | $8.47 | 5,570 |
| 2016-09-28 | $12.95 | $13.01 | $12.75 | $12.86 | $8.63 | 8,703 |
| 2016-09-27 | $12.87 | $13.03 | $12.84 | $13.00 | $8.72 | 8,138 |
| 2016-09-26 | $13.10 | $13.20 | $12.89 | $12.93 | $8.68 | 31,313 |
| 2016-09-23 | $13.00 | $13.16 | $12.85 | $13.12 | $8.80 | 31,180 |
| 2016-09-22 | $12.86 | $13.21 | $12.76 | $12.98 | $8.71 | 17,011 |
| 2016-09-21 | $12.45 | $13.00 | $12.15 | $12.94 | $8.68 | 13,940 |
| 2016-09-20 | $12.62 | $12.62 | $12.10 | $12.45 | $8.35 | 10,993 |
| 2016-09-19 | $12.02 | $12.55 | $11.48 | $12.49 | $8.38 | 31,552 |
| 2016-09-16 | $13.37 | $13.37 | $11.86 | $12.15 | $8.15 | 313,200 |
| 2016-09-15 | $12.25 | $13.37 | $12.25 | $13.13 | $8.81 | 49,100 |
| 2016-09-14 | $11.93 | $12.75 | $11.93 | $12.58 | $8.44 | 52,379 |
| 2016-09-13 | $12.17 | $12.27 | $11.91 | $12.03 | $8.07 | 30,913 |
| 2016-09-12 | $12.34 | $12.44 | $11.41 | $12.40 | $8.32 | 53,720 |
| 2016-09-09 | $11.78 | $13.23 | $11.78 | $12.57 | $8.43 | 48,161 |
| 2016-09-08 | $10.62 | $12.33 | $9.92 | $11.93 | $8.00 | 43,119 |
| 2016-09-07 | $10.51 | $10.87 | $9.86 | $10.83 | $7.27 | 31,490 |
| 2016-09-06 | $9.54 | $10.65 | $9.54 | $10.49 | $7.04 | 27,414 |
| 2016-09-02 | $9.51 | $9.62 | $9.45 | $9.58 | $6.43 | 12,846 |
| 2016-09-01 | $9.54 | $9.77 | $9.40 | $9.65 | $6.48 | 20,077 |
| 2016-08-31 | $9.50 | $9.67 | $9.50 | $9.52 | $6.39 | 17,985 |
| 2016-08-30 | $10.04 | $10.04 | $9.50 | $9.53 | $6.39 | 12,730 |
| 2016-08-29 | $9.82 | $10.69 | $9.82 | $10.13 | $6.80 | 24,356 |
| 2016-08-26 | $9.64 | $10.02 | $9.63 | $9.83 | $6.60 | 3,609 |
| 2016-08-25 | $9.73 | $9.99 | $9.73 | $9.89 | $6.64 | 5,737 |
| 2016-08-24 | $9.96 | $10.33 | $9.70 | $9.91 | $6.65 | 52,584 |
| 2016-08-23 | $9.98 | $10.52 | $9.91 | $9.94 | $6.67 | 15,159 |
| 2016-08-22 | $9.66 | $9.94 | $9.42 | $9.94 | $6.67 | 12,619 |
| 2016-08-19 | $9.62 | $9.75 | $9.52 | $9.52 | $6.39 | 8,712 |
| 2016-08-18 | $9.32 | $9.67 | $9.17 | $9.60 | $6.44 | 10,713 |
| 2016-08-17 | $9.16 | $9.42 | $9.14 | $9.42 | $6.30 | 8,331 |
| 2016-08-16 | $9.28 | $9.38 | $9.15 | $9.30 | $6.22 | 8,061 |
| 2016-08-15 | $9.03 | $9.33 | $9.03 | $9.33 | $6.24 | 9,479 |
| 2016-08-12 | $9.20 | $9.20 | $9.05 | $9.07 | $6.07 | 9,818 |
| 2016-08-11 | $9.28 | $9.29 | $9.11 | $9.18 | $6.14 | 15,417 |
| 2016-08-10 | $9.30 | $9.30 | $9.15 | $9.20 | $6.15 | 13,673 |
| 2016-08-09 | $9.11 | $9.48 | $9.11 | $9.38 | $6.27 | 24,434 |
| 2016-08-08 | $9.00 | $9.30 | $9.00 | $9.18 | $6.14 | 13,503 |
| 2016-08-05 | $9.41 | $9.51 | $9.04 | $9.20 | $6.15 | 9,947 |
| 2016-08-04 | $9.13 | $9.20 | $9.01 | $9.15 | $6.12 | 9,256 |
| 2016-08-03 | $9.00 | $9.27 | $9.00 | $9.27 | $6.20 | 14,293 |
| 2016-08-02 | $9.08 | $9.19 | $9.00 | $9.00 | $6.02 | 15,823 |
| 2016-08-01 | $9.07 | $9.35 | $9.04 | $9.15 | $6.12 | 19,791 |
| 2016-07-29 | $8.98 | $9.10 | $8.85 | $9.08 | $6.07 | 26,145 |
| 2016-07-28 | $9.00 | $9.20 | $8.74 | $8.96 | $5.99 | 21,256 |
| 2016-07-27 | $9.06 | $9.20 | $8.78 | $9.10 | $6.09 | 27,241 |
| 2016-07-26 | $9.13 | $9.15 | $8.91 | $8.95 | $5.99 | 23,459 |
| 2016-07-25 | $9.14 | $9.15 | $9.00 | $9.08 | $6.07 | 31,662 |
| 2016-07-22 | $9.25 | $9.43 | $9.05 | $9.18 | $6.14 | 16,641 |
| 2016-07-21 | $9.43 | $9.43 | $9.08 | $9.25 | $6.19 | 43,149 |
| 2016-07-20 | $9.11 | $9.50 | $9.00 | $9.25 | $6.19 | 34,274 |
| 2016-07-19 | $9.12 | $9.16 | $9.00 | $9.10 | $6.09 | 160,502 |
| 2016-07-18 | $8.81 | $9.30 | $8.81 | $9.09 | $6.08 | 26,053 |
| 2016-07-15 | $9.16 | $9.40 | $9.05 | $9.14 | $6.11 | 15,473 |
| 2016-07-14 | $9.32 | $9.32 | $9.03 | $9.11 | $6.09 | 187,129 |
| 2016-07-13 | $9.43 | $9.43 | $9.05 | $9.20 | $6.15 | 26,975 |
| 2016-07-12 | $9.28 | $9.43 | $9.22 | $9.40 | $6.29 | 15,807 |
| 2016-07-11 | $8.94 | $9.30 | $8.94 | $9.20 | $6.15 | 18,755 |
| 2016-07-08 | $8.90 | $8.97 | $8.66 | $8.95 | $5.99 | 24,259 |
| 2016-07-07 | $8.95 | $9.05 | $8.61 | $8.68 | $5.81 | 16,724 |
| 2016-07-06 | $8.90 | $8.90 | $8.59 | $8.88 | $5.94 | 23,862 |
| 2016-07-05 | $9.34 | $9.34 | $8.68 | $8.93 | $5.97 | 22,774 |
| 2016-07-01 | $9.60 | $9.60 | $8.99 | $9.34 | $6.25 | 103,733 |
| 2016-06-30 | $9.55 | $9.58 | $9.52 | $9.58 | $6.41 | 62,229 |
| 2016-06-29 | $9.55 | $9.56 | $9.54 | $9.56 | $6.39 | 8,536 |
| 2016-06-28 | $9.60 | $9.75 | $9.50 | $9.57 | $6.40 | 12,742 |
| 2016-06-27 | $9.58 | $9.72 | $9.51 | $9.55 | $6.39 | 30,092 |
| 2016-06-24 | $9.50 | $10.09 | $9.50 | $9.72 | $6.50 | 922,851 |
| 2016-06-23 | $9.63 | $9.63 | $9.55 | $9.62 | $6.43 | 23,865 |
| 2016-06-22 | $9.52 | $9.59 | $9.52 | $9.58 | $6.41 | 25,045 |
| 2016-06-21 | $9.51 | $9.57 | $9.50 | $9.52 | $6.37 | 15,219 |
| 2016-06-20 | $9.50 | $9.58 | $9.50 | $9.51 | $6.36 | 10,319 |
| 2016-06-17 | $9.60 | $9.70 | $9.50 | $9.50 | $6.35 | 15,182 |
| 2016-06-16 | $9.60 | $9.69 | $9.60 | $9.66 | $6.46 | 21,506 |
| 2016-06-15 | $9.65 | $9.70 | $9.60 | $9.61 | $6.43 | 18,318 |
| 2016-06-14 | $9.79 | $9.79 | $9.55 | $9.64 | $6.45 | 13,233 |
| 2016-06-13 | $9.84 | $9.89 | $9.70 | $9.74 | $6.52 | 16,400 |
| 2016-06-10 | $9.90 | $9.96 | $9.81 | $9.82 | $6.57 | 5,107 |
| 2016-06-09 | $9.97 | $10.06 | $9.82 | $9.83 | $6.58 | 4,253 |
| 2016-06-08 | $10.01 | $10.01 | $9.91 | $10.01 | $6.70 | 1,412 |
| 2016-06-07 | $9.91 | $10.00 | $9.91 | $9.91 | $6.63 | 9,766 |
| 2016-06-06 | $9.82 | $10.00 | $9.82 | $9.91 | $6.63 | 61,582 |
| 2016-06-03 | $9.80 | $10.02 | $9.80 | $9.81 | $6.56 | 5,939 |
| 2016-06-02 | $9.95 | $10.10 | $9.92 | $9.93 | $6.64 | 2,533 |
| 2016-06-01 | $9.99 | $10.09 | $9.81 | $9.88 | $6.61 | 3,798 |
| 2016-05-31 | $10.15 | $10.15 | $9.81 | $10.04 | $6.72 | 4,607 |
| 2016-05-27 | $9.90 | $10.26 | $9.81 | $10.26 | $6.86 | 9,335 |
| 2016-05-26 | $9.96 | $9.99 | $9.90 | $9.90 | $6.62 | 5,350 |
| 2016-05-25 | $9.89 | $9.97 | $9.75 | $9.93 | $6.64 | 5,276 |
| 2016-05-24 | $9.73 | $9.91 | $9.73 | $9.88 | $6.61 | 5,268 |
| 2016-05-23 | $9.60 | $9.91 | $9.60 | $9.91 | $6.63 | 10,484 |
| 2016-05-20 | $9.80 | $9.94 | $9.79 | $9.91 | $6.63 | 13,278 |
| 2016-05-19 | $9.94 | $9.94 | $9.84 | $9.85 | $6.59 | 6,913 |
| 2016-05-18 | $9.85 | $10.02 | $9.85 | $9.90 | $6.62 | 19,370 |
| 2016-05-17 | $10.03 | $10.04 | $9.80 | $10.00 | $6.69 | 6,276 |
| 2016-05-16 | $10.04 | $10.08 | $9.85 | $9.87 | $6.60 | 8,495 |
| 2016-05-13 | $9.96 | $9.96 | $9.80 | $9.94 | $6.65 | 5,333 |
| 2016-05-12 | $9.98 | $9.98 | $9.87 | $9.94 | $6.65 | 5,677 |
| 2016-05-11 | $9.84 | $10.00 | $9.83 | $9.94 | $6.65 | 4,351 |
| 2016-05-10 | $10.25 | $10.26 | $9.90 | $9.94 | $6.65 | 30,685 |
| 2016-05-09 | $9.97 | $10.19 | $9.90 | $10.09 | $6.75 | 65,128 |
| 2016-05-06 | $10.00 | $10.19 | $9.80 | $9.81 | $6.56 | 22,440 |
| 2016-05-05 | $10.00 | $10.19 | $9.80 | $10.11 | $6.76 | 68,115 |
| 2016-05-04 | $10.12 | $10.49 | $9.57 | $10.11 | $6.76 | 14,367 |
| 2016-05-03 | $10.66 | $10.66 | $9.82 | $10.15 | $6.79 | 20,889 |
| 2016-05-02 | $10.37 | $10.68 | $9.65 | $10.54 | $7.05 | 12,292 |
| 2016-04-29 | $10.50 | $10.59 | $9.50 | $10.59 | $7.08 | 22,864 |
| 2016-04-28 | $10.77 | $12.00 | $9.88 | $10.55 | $7.06 | 27,728 |
| 2016-04-27 | $10.25 | $11.98 | $10.25 | $11.72 | $7.84 | 31,028 |
| 2016-04-26 | $10.05 | $10.29 | $9.89 | $10.29 | $6.88 | 6,786 |
| 2016-04-25 | $10.05 | $10.05 | $9.92 | $10.05 | $6.72 | 5,222 |
| 2016-04-22 | $10.02 | $10.05 | $9.78 | $10.05 | $6.72 | 2,827 |
| 2016-04-21 | $9.95 | $10.08 | $9.80 | $10.07 | $6.74 | 7,140 |
| 2016-04-20 | $10.50 | $10.50 | $9.86 | $9.95 | $6.66 | 33,542 |
| 2016-04-19 | $10.46 | $10.50 | $10.24 | $10.50 | $7.02 | 5,548 |
| 2016-04-18 | $10.25 | $10.49 | $10.25 | $10.49 | $7.02 | 2,343 |
| 2016-04-15 | $10.18 | $10.25 | $9.77 | $10.24 | $6.85 | 16,282 |
| 2016-04-14 | $10.20 | $10.25 | $9.95 | $10.25 | $6.86 | 5,519 |
| 2016-04-13 | $10.08 | $10.25 | $9.81 | $10.23 | $6.84 | 12,072 |
| 2016-04-12 | $10.50 | $10.50 | $10.18 | $10.18 | $6.81 | 2,704 |
| 2016-04-11 | $10.50 | $10.50 | $9.97 | $10.46 | $7.00 | 2,301 |
| 2016-04-08 | $10.43 | $10.50 | $9.90 | $10.50 | $7.02 | 26,906 |
| 2016-04-07 | $10.50 | $10.97 | $9.74 | $10.10 | $6.76 | 16,196 |
| 2016-04-06 | $10.43 | $10.50 | $9.77 | $10.50 | $7.02 | 66,824 |
| 2016-04-05 | $10.50 | $10.50 | $10.40 | $10.50 | $7.02 | 16,741 |
| 2016-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $7.02 | 8,503 |
| 2016-04-01 | $9.87 | $10.50 | $9.50 | $10.50 | $7.02 | 11,682 |
| 2016-03-31 | $10.07 | $10.50 | $10.07 | $10.50 | $7.02 | 7,137 |
| 2016-03-30 | $9.82 | $10.14 | $9.80 | $10.08 | $6.74 | 4,994 |
| 2016-03-29 | $9.82 | $9.82 | $9.82 | $9.82 | $6.57 | 284 |
| 2016-03-28 | $9.82 | $9.82 | $9.82 | $9.82 | $6.57 | 552 |
| 2016-03-24 | $9.75 | $9.82 | $9.75 | $9.82 | $6.57 | 2,063 |
| 2016-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 3,053 |
| 2016-03-22 | $9.75 | $9.80 | $9.75 | $9.80 | $6.56 | 1,684 |
| 2016-03-21 | $9.74 | $9.76 | $9.73 | $9.76 | $6.53 | 2,797 |
| 2016-03-18 | $9.74 | $9.74 | $9.74 | $9.74 | $6.52 | 0 |
| 2016-03-17 | $9.74 | $9.74 | $9.74 | $9.74 | $6.52 | 798 |
| 2016-03-16 | $9.74 | $9.74 | $9.74 | $9.74 | $6.52 | 0 |
| 2016-03-15 | $9.74 | $9.74 | $9.74 | $9.74 | $6.52 | 2,492 |
| 2016-03-14 | $9.80 | $9.80 | $9.74 | $9.75 | $6.52 | 2,699 |
| 2016-03-11 | $9.80 | $9.80 | $9.76 | $9.80 | $6.56 | 3,388 |
| 2016-03-10 | $9.75 | $9.75 | $9.40 | $9.40 | $6.29 | 2,084 |
| 2016-03-09 | $9.60 | $9.60 | $9.60 | $9.60 | $6.42 | 100 |
| 2016-03-08 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 0 |
| 2016-03-07 | $9.76 | $9.80 | $9.76 | $9.80 | $6.56 | 796 |
| 2016-03-04 | $9.80 | $9.98 | $9.50 | $9.50 | $6.35 | 8,556 |
| 2016-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 912 |
| 2016-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 100 |
| 2016-03-01 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 768 |
| 2016-02-29 | $9.70 | $9.70 | $9.70 | $9.70 | $6.49 | 248 |
| 2016-02-26 | $9.65 | $10.13 | $9.50 | $9.90 | $6.62 | 4,036 |
| 2016-02-25 | $9.30 | $9.72 | $9.30 | $9.50 | $6.35 | 1,685 |
| 2016-02-24 | $9.99 | $9.99 | $9.48 | $9.48 | $6.34 | 1,135 |
| 2016-02-23 | $10.14 | $10.14 | $9.50 | $9.51 | $6.36 | 5,318 |
| 2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $6.69 | 100 |
| 2016-02-19 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 0 |
| 2016-02-18 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 0 |
| 2016-02-17 | $9.93 | $9.93 | $9.50 | $9.80 | $6.56 | 1,046 |
| 2016-02-16 | $9.95 | $9.95 | $9.89 | $9.89 | $6.62 | 510 |
| 2016-02-12 | $9.78 | $9.78 | $9.78 | $9.78 | $6.54 | 0 |
| 2016-02-11 | $9.78 | $9.78 | $9.78 | $9.78 | $6.54 | 0 |
| 2016-02-10 | $10.14 | $10.14 | $9.70 | $9.78 | $6.54 | 1,498 |
| 2016-02-09 | $9.50 | $9.50 | $9.50 | $9.50 | $6.35 | 0 |
| 2016-02-08 | $9.50 | $9.75 | $9.50 | $9.50 | $6.35 | 884 |
| 2016-02-05 | $9.50 | $9.50 | $9.50 | $9.50 | $6.35 | 435 |
| 2016-02-04 | $9.50 | $9.50 | $9.50 | $9.50 | $6.35 | 0 |
| 2016-02-03 | $9.50 | $9.50 | $9.20 | $9.50 | $6.35 | 1,334 |
| 2016-02-02 | $9.60 | $9.60 | $9.50 | $9.50 | $6.35 | 2,034 |
| 2016-02-01 | $9.60 | $9.60 | $9.50 | $9.60 | $6.42 | 1,933 |
| 2016-01-29 | $9.81 | $10.00 | $9.50 | $9.78 | $6.54 | 3,226 |
| 2016-01-28 | $9.50 | $9.50 | $9.50 | $9.50 | $6.35 | 0 |
| 2016-01-27 | $9.46 | $9.75 | $9.46 | $9.50 | $6.35 | 1,255 |
| 2016-01-26 | $9.80 | $10.15 | $9.05 | $9.05 | $6.05 | 4,532 |
| 2016-01-25 | $9.75 | $9.75 | $9.50 | $9.70 | $6.49 | 640 |
| 2016-01-22 | $9.09 | $9.09 | $9.09 | $9.09 | $6.08 | 100 |
| 2016-01-21 | $9.95 | $9.95 | $9.95 | $9.95 | $6.66 | 0 |
| 2016-01-20 | $9.95 | $9.95 | $9.95 | $9.95 | $6.66 | 0 |
| 2016-01-19 | $9.00 | $9.95 | $9.00 | $9.95 | $6.66 | 1,339 |
| 2016-01-15 | $9.85 | $9.85 | $9.85 | $9.85 | $6.59 | 50 |
| 2016-01-14 | $9.85 | $9.85 | $9.85 | $9.85 | $6.59 | 0 |
| 2016-01-13 | $9.85 | $9.90 | $9.85 | $9.85 | $6.59 | 1,072 |
| 2016-01-12 | $9.85 | $9.85 | $9.85 | $9.85 | $6.59 | 200 |
| 2016-01-11 | $9.99 | $9.99 | $9.40 | $9.75 | $6.52 | 4,046 |
| 2016-01-08 | $9.39 | $9.80 | $9.32 | $9.75 | $6.52 | 8,150 |
| 2016-01-07 | $9.90 | $9.90 | $9.85 | $9.85 | $6.59 | 302 |
| 2016-01-06 | $9.71 | $9.90 | $9.71 | $9.90 | $6.62 | 2,810 |
| 2016-01-05 | $9.59 | $9.95 | $9.59 | $9.95 | $6.66 | 522 |
| 2016-01-04 | $9.59 | $9.90 | $9.27 | $9.64 | $6.45 | 2,258 |
| 2015-12-31 | $9.75 | $10.00 | $9.75 | $9.90 | $6.62 | 518 |
| 2015-12-30 | $9.85 | $10.00 | $9.85 | $9.90 | $6.62 | 4,600 |
| 2015-12-29 | $9.90 | $10.00 | $9.90 | $10.00 | $6.69 | 10,053 |
| 2015-12-28 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-24 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-23 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-22 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-21 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-18 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-17 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-16 | $9.85 | $9.90 | $9.85 | $9.90 | $6.62 | 628 |
| 2015-12-15 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 0 |
| 2015-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 200 |
| 2015-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 0 |
| 2015-12-10 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 12 |
| 2015-12-09 | $9.90 | $9.90 | $9.85 | $9.90 | $6.62 | 1,426 |
| 2015-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $6.62 | 2,040 |
| 2015-12-07 | $9.86 | $9.86 | $9.86 | $9.86 | $6.60 | 80 |
| 2015-12-04 | $9.86 | $9.86 | $9.86 | $9.86 | $6.60 | 0 |
| 2015-12-03 | $9.50 | $9.86 | $9.50 | $9.86 | $6.60 | 601 |
| 2015-12-02 | $9.85 | $9.85 | $9.85 | $9.85 | $6.59 | 300 |
| 2015-12-01 | $9.90 | $9.90 | $9.89 | $9.90 | $6.62 | 822 |
| 2015-11-30 | $9.88 | $10.00 | $9.87 | $9.90 | $6.62 | 12,300 |
| 2015-11-27 | $9.90 | $9.90 | $9.89 | $9.90 | $6.62 | 1,350 |
| 2015-11-25 | $9.70 | $9.70 | $9.70 | $9.70 | $6.49 | 200 |
| 2015-11-24 | $9.85 | $9.85 | $9.85 | $9.85 | $6.59 | 8 |
| 2015-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $6.59 | 300 |
| 2015-11-20 | $9.74 | $9.74 | $9.74 | $9.74 | $6.52 | 100 |
| 2015-11-19 | $9.50 | $9.50 | $9.50 | $9.50 | $6.32 | 0 |
| 2015-11-18 | $9.00 | $9.50 | $9.00 | $9.50 | $6.32 | 10,177 |
| 2015-11-17 | $10.20 | $10.20 | $9.80 | $9.80 | $6.52 | 27,095 |
| 2015-11-16 | $10.00 | $10.51 | $10.00 | $10.16 | $6.75 | 78,923 |
| 2015-11-13 | $9.70 | $9.70 | $9.70 | $9.70 | $6.45 | 0 |
| 2015-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $6.45 | 0 |
| 2015-11-11 | $9.70 | $9.70 | $9.70 | $9.70 | $6.45 | 1 |
| 2015-11-10 | $9.76 | $9.76 | $9.70 | $9.70 | $6.45 | 11,415 |
| 2015-11-09 | $9.79 | $9.79 | $9.79 | $9.79 | $6.51 | 305 |
| 2015-11-06 | $9.85 | $9.85 | $9.85 | $9.85 | $6.55 | 300 |
| 2015-11-05 | $9.85 | $9.85 | $9.85 | $9.85 | $6.55 | 1,102 |
| 2015-11-04 | $9.89 | $9.89 | $9.85 | $9.88 | $6.57 | 1,178 |
| 2015-11-03 | $9.85 | $9.85 | $9.85 | $9.85 | $6.55 | 550 |
| 2015-11-02 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-10-30 | $10.00 | $10.00 | $9.75 | $9.75 | $6.48 | 515 |
| 2015-10-29 | $9.85 | $9.85 | $9.85 | $9.85 | $6.55 | 0 |
| 2015-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $6.55 | 229 |
| 2015-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-10-23 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 400 |
| 2015-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 0 |
| 2015-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 100 |
| 2015-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 45 |
| 2015-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 228 |
| 2015-10-16 | $9.92 | $9.92 | $9.92 | $9.92 | $6.59 | 0 |
| 2015-10-15 | $9.92 | $9.92 | $9.92 | $9.92 | $6.59 | 40 |
| 2015-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $6.59 | 0 |
| 2015-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $6.59 | 1,070 |
| 2015-10-12 | $9.66 | $9.66 | $9.66 | $9.66 | $6.42 | 0 |
| 2015-10-09 | $9.66 | $9.66 | $9.66 | $9.66 | $6.42 | 100 |
| 2015-10-08 | $9.66 | $9.66 | $9.66 | $9.66 | $6.42 | 0 |
| 2015-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $6.42 | 0 |
| 2015-10-06 | $9.66 | $9.66 | $9.66 | $9.66 | $6.42 | 100 |
| 2015-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $6.46 | 100 |
| 2015-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 100 |
| 2015-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 0 |
| 2015-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 0 |
| 2015-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 0 |
| 2015-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 28 |
| 2015-09-21 | $9.98 | $10.00 | $9.98 | $10.00 | $6.65 | 817 |
| 2015-09-18 | $9.95 | $9.95 | $9.95 | $9.95 | $6.61 | 0 |
| 2015-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $6.61 | 620 |
| 2015-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 0 |
| 2015-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 0 |
| 2015-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 1 |
| 2015-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $6.65 | 820 |
| 2015-09-10 | $9.66 | $9.66 | $9.66 | $9.66 | $6.42 | 104 |
| 2015-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $6.64 | 0 |
| 2015-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $6.64 | 0 |
| 2015-09-04 | $9.99 | $9.99 | $9.99 | $9.99 | $6.64 | 137 |
| 2015-09-03 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $6.48 | 0 |
| 2015-09-01 | $9.76 | $9.76 | $9.75 | $9.75 | $6.48 | 401 |
| 2015-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $6.64 | 200 |
| 2015-08-28 | $9.99 | $9.99 | $9.99 | $9.99 | $6.64 | 2 |
| 2015-08-27 | $9.78 | $9.99 | $9.78 | $9.99 | $6.64 | 405 |
| 2015-08-26 | $9.99 | $10.00 | $9.66 | $10.00 | $6.65 | 1,696 |
| 2015-08-25 | $9.97 | $9.97 | $9.97 | $9.97 | $6.63 | 100 |
B. Riley Financial Inc (RILY) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to B. Riley Financial Inc (RILY) in the Financial Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Voya Financial Inc | VOYA | Financial Conglomerates | Financial Services | 8,015 |
| Jefferies Financial Group Inc | JEF | Financial Conglomerates | Financial Services | 7,000 |
| B. Riley Financial Inc | RILY | Financial Conglomerates | Financial Services | 800 |