Red Robin Gourmet Burgers Inc (RRGB) Exchange: NASDAQ
Data as of May 2, 2025
$2.91 ($0.02) 0.69%
Red Robin Gourmet Burgers Inc - Daily Information
Click for more stock information on Red Robin Gourmet Burgers Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.92 |
| Previous Close | $2.91 |
| High | $2.99 |
| Low | $2.87 |
| Adjusted Open | $2.92 |
| Previous Adjusted Close | $2.91 |
| Adjusted High | $2.99 |
| Adjusted Low | $2.87 |
About Red Robin Gourmet Burgers Inc (RRGB)
Red Robin Gourmet Burgers Inc (RRGB) is an American restaurant chain that was founded in 1969 in Seattle, Washington, and has since expanded to nearly 600 locations across the United States and Canada. The chain specializes in a variety of burgers, sandwiches, fries, salads and other menu items to suit all tastes, as well as offering over 25 signature Gourmet Burgers. Red Robin also offers a full bar, with beer, margaritas, and a wide selection of signature cocktails. Since its inception, Red Robin has experienced steady growth, consistently adding new locations and expanding its menu offerings and customer base. In 2020, due to the COVID-19 pandemic, the chain temporarily closed all of its dining rooms, but continues to offer delivery, takeout, and curbside pickup services at select locations.
Invest in Red Robin Gourmet Burgers Inc (RRGB)
Historical Stock Data for Red Robin Gourmet Burgers Inc (RRGB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.92 | $2.99 | $2.87 | $2.91 | $2.91 | 204,601 |
| 2025-05-01 | $2.91 | $3.02 | $2.84 | $2.89 | $2.89 | 211,086 |
| 2025-04-30 | $2.76 | $2.93 | $2.70 | $2.92 | $2.92 | 369,789 |
| 2025-04-29 | $2.80 | $2.89 | $2.68 | $2.78 | $2.78 | 225,975 |
| 2025-04-28 | $2.73 | $2.82 | $2.66 | $2.81 | $2.81 | 240,308 |
| 2025-04-25 | $2.59 | $2.78 | $2.50 | $2.74 | $2.74 | 515,587 |
| 2025-04-24 | $2.86 | $2.88 | $2.55 | $2.56 | $2.56 | 588,600 |
| 2025-04-23 | $2.82 | $2.85 | $2.64 | $2.68 | $2.68 | 583,212 |
| 2025-04-22 | $2.65 | $2.75 | $2.60 | $2.72 | $2.72 | 350,680 |
| 2025-04-21 | $2.70 | $2.72 | $2.51 | $2.62 | $2.62 | 406,404 |
| 2025-04-17 | $2.71 | $2.76 | $2.64 | $2.72 | $2.72 | 307,212 |
| 2025-04-16 | $2.71 | $2.80 | $2.60 | $2.67 | $2.67 | 322,900 |
| 2025-04-15 | $2.86 | $2.98 | $2.67 | $2.71 | $2.71 | 362,090 |
| 2025-04-14 | $3.10 | $3.15 | $2.86 | $2.89 | $2.89 | 274,828 |
| 2025-04-11 | $3.08 | $3.08 | $2.93 | $3.06 | $3.06 | 167,784 |
| 2025-04-10 | $3.03 | $3.08 | $2.86 | $3.06 | $3.06 | 239,118 |
| 2025-04-09 | $3.00 | $3.05 | $2.62 | $2.94 | $2.94 | 728,395 |
| 2025-04-08 | $3.40 | $3.40 | $3.00 | $3.04 | $3.04 | 304,649 |
| 2025-04-07 | $3.20 | $3.35 | $3.05 | $3.26 | $3.26 | 155,263 |
| 2025-04-04 | $3.27 | $3.37 | $3.13 | $3.27 | $3.27 | 178,543 |
| 2025-04-03 | $3.47 | $3.49 | $3.22 | $3.35 | $3.35 | 314,302 |
| 2025-04-02 | $3.47 | $3.54 | $3.43 | $3.53 | $3.53 | 112,252 |
| 2025-04-01 | $3.56 | $3.72 | $3.42 | $3.53 | $3.53 | 249,337 |
| 2025-03-31 | $3.63 | $3.65 | $3.49 | $3.56 | $3.56 | 210,943 |
| 2025-03-28 | $3.84 | $3.85 | $3.58 | $3.65 | $3.65 | 273,583 |
| 2025-03-27 | $3.99 | $4.00 | $3.82 | $3.88 | $3.88 | 195,472 |
| 2025-03-26 | $4.11 | $4.14 | $3.84 | $3.97 | $3.97 | 349,092 |
| 2025-03-25 | $4.21 | $4.26 | $4.11 | $4.12 | $4.12 | 158,716 |
| 2025-03-24 | $4.15 | $4.24 | $4.10 | $4.23 | $4.23 | 228,605 |
| 2025-03-21 | $4.24 | $4.24 | $4.03 | $4.12 | $4.12 | 354,495 |
| 2025-03-20 | $4.24 | $4.39 | $4.24 | $4.33 | $4.33 | 134,922 |
| 2025-03-19 | $4.26 | $4.35 | $4.22 | $4.27 | $4.27 | 165,410 |
| 2025-03-18 | $4.41 | $4.47 | $4.20 | $4.26 | $4.26 | 296,069 |
| 2025-03-17 | $4.49 | $4.53 | $4.34 | $4.45 | $4.45 | 235,198 |
| 2025-03-14 | $4.49 | $4.52 | $4.40 | $4.52 | $4.52 | 267,736 |
| 2025-03-13 | $4.55 | $4.55 | $4.31 | $4.49 | $4.49 | 326,888 |
| 2025-03-12 | $4.56 | $4.67 | $4.52 | $4.57 | $4.57 | 113,526 |
| 2025-03-11 | $4.57 | $4.60 | $4.43 | $4.52 | $4.52 | 204,143 |
| 2025-03-10 | $4.50 | $4.59 | $4.41 | $4.57 | $4.57 | 277,928 |
| 2025-03-07 | $4.61 | $4.70 | $4.44 | $4.52 | $4.52 | 346,598 |
| 2025-03-06 | $4.79 | $4.81 | $4.59 | $4.62 | $4.62 | 302,719 |
| 2025-03-05 | $4.86 | $4.93 | $4.61 | $4.83 | $4.83 | 286,069 |
| 2025-03-04 | $4.81 | $4.97 | $4.60 | $4.84 | $4.84 | 468,032 |
| 2025-03-03 | $5.68 | $5.70 | $4.80 | $4.87 | $4.87 | 639,454 |
| 2025-02-28 | $5.94 | $6.40 | $5.57 | $5.63 | $5.63 | 892,988 |
| 2025-02-27 | $5.39 | $6.24 | $5.25 | $6.08 | $6.08 | 3,921,954 |
| 2025-02-26 | $4.59 | $4.62 | $4.47 | $4.52 | $4.52 | 556,456 |
| 2025-02-25 | $4.72 | $4.72 | $4.43 | $4.57 | $4.57 | 491,909 |
| 2025-02-24 | $4.93 | $4.93 | $4.63 | $4.70 | $4.70 | 271,897 |
| 2025-02-21 | $4.86 | $5.03 | $4.78 | $4.89 | $4.89 | 230,659 |
| 2025-02-20 | $4.76 | $4.90 | $4.67 | $4.83 | $4.83 | 254,564 |
| 2025-02-19 | $5.00 | $5.06 | $4.73 | $4.78 | $4.78 | 367,509 |
| 2025-02-18 | $4.91 | $5.14 | $4.90 | $5.01 | $5.01 | 316,637 |
| 2025-02-14 | $5.17 | $5.19 | $4.91 | $5.00 | $5.00 | 363,527 |
| 2025-02-13 | $5.13 | $5.18 | $4.91 | $5.17 | $5.17 | 378,346 |
| 2025-02-12 | $5.01 | $5.16 | $5.01 | $5.09 | $5.09 | 234,067 |
| 2025-02-11 | $5.01 | $5.19 | $5.01 | $5.13 | $5.13 | 230,187 |
| 2025-02-10 | $5.45 | $5.54 | $5.01 | $5.05 | $5.05 | 461,602 |
| 2025-02-07 | $5.80 | $5.87 | $5.42 | $5.42 | $5.42 | 256,509 |
| 2025-02-06 | $5.88 | $5.99 | $5.82 | $5.82 | $5.82 | 79,180 |
| 2025-02-05 | $5.93 | $5.96 | $5.72 | $5.84 | $5.84 | 149,280 |
| 2025-02-04 | $5.99 | $5.99 | $5.70 | $5.94 | $5.94 | 218,164 |
| 2025-02-03 | $5.81 | $6.04 | $5.73 | $5.95 | $5.95 | 320,042 |
| 2025-01-31 | $6.34 | $6.45 | $5.91 | $6.01 | $6.01 | 225,527 |
| 2025-01-30 | $6.28 | $6.50 | $6.20 | $6.38 | $6.38 | 204,470 |
| 2025-01-29 | $6.27 | $6.35 | $6.07 | $6.20 | $6.20 | 207,343 |
| 2025-01-28 | $6.46 | $6.53 | $6.15 | $6.28 | $6.28 | 160,119 |
| 2025-01-27 | $6.24 | $6.49 | $6.12 | $6.47 | $6.47 | 247,400 |
| 2025-01-24 | $5.93 | $6.39 | $5.88 | $6.32 | $6.32 | 1,179,573 |
| 2025-01-23 | $5.83 | $5.99 | $5.76 | $5.90 | $5.90 | 176,552 |
| 2025-01-22 | $5.74 | $5.99 | $5.63 | $5.91 | $5.91 | 152,473 |
| 2025-01-21 | $5.58 | $5.74 | $5.54 | $5.72 | $5.72 | 203,634 |
| 2025-01-17 | $5.55 | $5.67 | $5.43 | $5.56 | $5.56 | 187,411 |
| 2025-01-16 | $5.52 | $5.70 | $5.31 | $5.54 | $5.54 | 167,649 |
| 2025-01-15 | $5.95 | $5.99 | $5.40 | $5.49 | $5.49 | 186,732 |
| 2025-01-14 | $5.55 | $5.78 | $5.49 | $5.75 | $5.75 | 164,569 |
| 2025-01-13 | $6.04 | $6.27 | $5.30 | $5.47 | $5.47 | 1,191,257 |
| 2025-01-10 | $5.28 | $5.39 | $5.18 | $5.36 | $5.36 | 113,147 |
| 2025-01-08 | $5.50 | $5.51 | $5.23 | $5.32 | $5.32 | 162,052 |
| 2025-01-07 | $5.86 | $5.86 | $5.43 | $5.56 | $5.56 | 228,434 |
| 2025-01-06 | $5.92 | $6.04 | $5.76 | $5.91 | $5.91 | 185,042 |
| 2025-01-03 | $5.72 | $6.03 | $5.62 | $5.91 | $5.91 | 297,537 |
| 2025-01-02 | $5.50 | $5.78 | $5.50 | $5.67 | $5.67 | 326,078 |
| 2024-12-31 | $5.49 | $5.60 | $5.37 | $5.49 | $5.49 | 197,784 |
| 2024-12-30 | $5.30 | $5.51 | $5.14 | $5.44 | $5.44 | 258,270 |
| 2024-12-27 | $5.29 | $5.40 | $5.11 | $5.39 | $5.39 | 147,731 |
| 2024-12-26 | $5.21 | $5.41 | $5.18 | $5.29 | $5.29 | 133,160 |
| 2024-12-24 | $5.50 | $5.55 | $5.25 | $5.27 | $5.27 | 158,575 |
| 2024-12-23 | $5.29 | $5.55 | $5.24 | $5.51 | $5.51 | 291,435 |
| 2024-12-20 | $4.99 | $5.31 | $4.99 | $5.31 | $5.31 | 292,893 |
| 2024-12-19 | $4.89 | $5.13 | $4.89 | $5.01 | $5.01 | 277,418 |
| 2024-12-18 | $5.17 | $5.17 | $4.82 | $4.82 | $4.82 | 573,386 |
| 2024-12-17 | $5.24 | $5.34 | $5.13 | $5.18 | $5.18 | 184,970 |
| 2024-12-16 | $5.06 | $5.35 | $5.06 | $5.30 | $5.30 | 187,382 |
| 2024-12-13 | $5.06 | $5.17 | $5.00 | $5.10 | $5.10 | 139,530 |
| 2024-12-12 | $5.37 | $5.37 | $5.10 | $5.10 | $5.10 | 170,994 |
| 2024-12-11 | $5.41 | $5.52 | $5.26 | $5.38 | $5.38 | 184,450 |
| 2024-12-10 | $5.61 | $5.61 | $5.36 | $5.41 | $5.41 | 240,431 |
| 2024-12-09 | $5.61 | $5.78 | $5.52 | $5.59 | $5.59 | 318,546 |
| 2024-12-06 | $5.91 | $5.93 | $5.57 | $5.59 | $5.59 | 251,910 |
| 2024-12-05 | $6.19 | $6.30 | $5.75 | $5.80 | $5.80 | 418,444 |
| 2024-12-04 | $5.50 | $6.03 | $5.50 | $5.93 | $5.93 | 287,766 |
| 2024-12-03 | $5.66 | $6.44 | $5.47 | $5.52 | $5.52 | 1,070,067 |
| 2024-12-02 | $5.40 | $5.50 | $5.21 | $5.26 | $5.26 | 154,409 |
| 2024-11-29 | $5.45 | $5.57 | $5.37 | $5.39 | $5.39 | 81,534 |
| 2024-11-27 | $5.18 | $5.58 | $5.18 | $5.39 | $5.39 | 171,661 |
| 2024-11-26 | $5.47 | $5.47 | $5.16 | $5.18 | $5.18 | 156,477 |
| 2024-11-25 | $5.23 | $5.64 | $5.23 | $5.48 | $5.48 | 352,754 |
| 2024-11-22 | $4.96 | $5.24 | $4.96 | $5.20 | $5.20 | 314,997 |
| 2024-11-21 | $5.00 | $5.10 | $4.84 | $4.92 | $4.92 | 237,907 |
| 2024-11-20 | $5.20 | $5.21 | $4.95 | $4.97 | $4.97 | 229,875 |
| 2024-11-19 | $5.24 | $5.29 | $5.08 | $5.24 | $5.24 | 219,403 |
| 2024-11-18 | $5.23 | $5.48 | $5.14 | $5.28 | $5.28 | 583,962 |
| 2024-11-15 | $5.11 | $5.27 | $5.11 | $5.22 | $5.22 | 194,389 |
| 2024-11-14 | $5.18 | $5.44 | $5.10 | $5.13 | $5.13 | 248,757 |
| 2024-11-13 | $5.16 | $5.21 | $4.97 | $5.15 | $5.15 | 350,303 |
| 2024-11-12 | $5.01 | $5.24 | $4.94 | $5.15 | $5.15 | 331,258 |
| 2024-11-11 | $5.31 | $5.33 | $4.91 | $5.03 | $5.03 | 555,140 |
| 2024-11-08 | $5.33 | $5.83 | $5.25 | $5.30 | $5.30 | 446,458 |
| 2024-11-07 | $5.55 | $6.10 | $4.84 | $5.20 | $5.20 | 1,178,297 |
| 2024-11-06 | $6.25 | $6.39 | $5.97 | $6.12 | $6.12 | 633,750 |
| 2024-11-05 | $5.87 | $6.13 | $5.75 | $6.08 | $6.08 | 275,839 |
| 2024-11-04 | $5.92 | $5.95 | $5.68 | $5.88 | $5.88 | 256,626 |
| 2024-11-01 | $5.71 | $6.06 | $5.66 | $5.93 | $5.93 | 292,328 |
| 2024-10-31 | $6.03 | $6.03 | $5.61 | $5.71 | $5.71 | 216,952 |
| 2024-10-30 | $5.93 | $6.06 | $5.69 | $6.04 | $6.04 | 214,335 |
| 2024-10-29 | $6.06 | $6.24 | $5.95 | $5.97 | $5.97 | 137,563 |
| 2024-10-28 | $5.93 | $6.20 | $5.93 | $6.08 | $6.08 | 205,424 |
| 2024-10-25 | $5.94 | $6.07 | $5.81 | $5.85 | $5.85 | 133,737 |
| 2024-10-24 | $5.99 | $6.09 | $5.82 | $5.89 | $5.89 | 176,197 |
| 2024-10-23 | $6.06 | $6.29 | $5.93 | $5.99 | $5.99 | 241,640 |
| 2024-10-22 | $6.54 | $6.54 | $5.82 | $6.04 | $6.04 | 525,112 |
| 2024-10-21 | $6.41 | $6.66 | $6.30 | $6.52 | $6.52 | 370,235 |
| 2024-10-18 | $6.26 | $6.68 | $6.25 | $6.44 | $6.44 | 826,260 |
| 2024-10-17 | $5.88 | $6.15 | $5.84 | $6.07 | $6.07 | 438,478 |
| 2024-10-16 | $5.81 | $5.95 | $5.75 | $5.82 | $5.82 | 440,316 |
| 2024-10-15 | $5.58 | $5.80 | $5.50 | $5.76 | $5.76 | 271,868 |
| 2024-10-14 | $5.40 | $5.60 | $5.30 | $5.58 | $5.58 | 484,852 |
| 2024-10-11 | $5.42 | $5.48 | $4.93 | $5.40 | $5.40 | 662,051 |
| 2024-10-10 | $4.89 | $5.83 | $4.84 | $5.50 | $5.50 | 2,267,813 |
| 2024-10-09 | $4.73 | $4.80 | $4.50 | $4.77 | $4.77 | 340,308 |
| 2024-10-08 | $4.55 | $4.81 | $4.55 | $4.73 | $4.73 | 247,821 |
| 2024-10-07 | $4.87 | $4.87 | $4.51 | $4.79 | $4.79 | 476,126 |
| 2024-10-04 | $4.65 | $4.93 | $4.62 | $4.80 | $4.80 | 429,324 |
| 2024-10-03 | $4.54 | $4.68 | $4.39 | $4.55 | $4.55 | 271,463 |
| 2024-10-02 | $4.31 | $4.61 | $4.20 | $4.55 | $4.55 | 243,647 |
| 2024-10-01 | $4.40 | $4.56 | $4.31 | $4.37 | $4.37 | 272,608 |
| 2024-09-30 | $4.38 | $4.53 | $4.38 | $4.41 | $4.41 | 221,161 |
| 2024-09-27 | $4.58 | $4.70 | $4.39 | $4.39 | $4.39 | 206,260 |
| 2024-09-26 | $4.45 | $4.67 | $4.30 | $4.56 | $4.56 | 480,497 |
| 2024-09-25 | $4.64 | $4.68 | $4.27 | $4.34 | $4.34 | 618,159 |
| 2024-09-24 | $4.42 | $4.78 | $4.42 | $4.64 | $4.64 | 769,599 |
| 2024-09-23 | $3.97 | $4.47 | $3.95 | $4.38 | $4.38 | 913,751 |
| 2024-09-20 | $3.99 | $4.09 | $3.85 | $3.96 | $3.96 | 920,173 |
| 2024-09-19 | $3.86 | $3.96 | $3.77 | $3.94 | $3.94 | 544,088 |
| 2024-09-18 | $3.76 | $3.90 | $3.61 | $3.71 | $3.71 | 584,564 |
| 2024-09-17 | $3.30 | $3.84 | $3.30 | $3.76 | $3.76 | 896,768 |
| 2024-09-16 | $3.29 | $3.44 | $3.23 | $3.24 | $3.24 | 487,903 |
| 2024-09-13 | $3.16 | $3.42 | $3.12 | $3.26 | $3.26 | 707,288 |
| 2024-09-12 | $3.15 | $3.24 | $3.06 | $3.08 | $3.08 | 441,008 |
| 2024-09-11 | $3.18 | $3.18 | $3.00 | $3.09 | $3.09 | 448,224 |
| 2024-09-10 | $3.03 | $3.23 | $3.00 | $3.15 | $3.15 | 927,090 |
| 2024-09-09 | $3.12 | $3.16 | $2.97 | $3.04 | $3.04 | 650,831 |
| 2024-09-06 | $3.32 | $3.39 | $3.10 | $3.14 | $3.14 | 695,459 |
| 2024-09-05 | $3.38 | $3.48 | $3.24 | $3.27 | $3.27 | 469,447 |
| 2024-09-04 | $3.34 | $3.52 | $3.30 | $3.34 | $3.34 | 441,205 |
| 2024-09-03 | $3.48 | $3.68 | $3.29 | $3.34 | $3.34 | 816,088 |
| 2024-08-30 | $3.65 | $3.66 | $3.48 | $3.50 | $3.50 | 546,381 |
| 2024-08-29 | $3.45 | $3.73 | $3.42 | $3.60 | $3.60 | 865,525 |
| 2024-08-28 | $3.89 | $3.89 | $3.39 | $3.39 | $3.39 | 1,477,628 |
| 2024-08-27 | $3.97 | $3.99 | $3.85 | $3.87 | $3.87 | 923,146 |
| 2024-08-26 | $4.31 | $4.56 | $4.00 | $4.01 | $4.01 | 1,091,260 |
| 2024-08-23 | $4.08 | $4.54 | $3.92 | $4.34 | $4.34 | 2,284,588 |
| 2024-08-22 | $5.08 | $5.08 | $4.65 | $4.73 | $4.73 | 1,625,693 |
| 2024-08-21 | $4.88 | $5.10 | $4.84 | $5.05 | $5.05 | 573,803 |
| 2024-08-20 | $5.00 | $5.00 | $4.80 | $4.86 | $4.86 | 366,403 |
| 2024-08-19 | $4.85 | $5.00 | $4.79 | $5.00 | $5.00 | 642,599 |
| 2024-08-16 | $4.90 | $5.03 | $4.77 | $4.84 | $4.84 | 262,639 |
| 2024-08-15 | $4.73 | $5.12 | $4.73 | $4.93 | $4.93 | 421,474 |
| 2024-08-14 | $4.74 | $4.85 | $4.55 | $4.70 | $4.70 | 613,891 |
| 2024-08-13 | $4.78 | $4.91 | $4.68 | $4.74 | $4.74 | 289,969 |
| 2024-08-12 | $4.91 | $4.92 | $4.50 | $4.72 | $4.72 | 587,272 |
| 2024-08-09 | $5.44 | $5.44 | $4.88 | $4.95 | $4.95 | 678,497 |
| 2024-08-08 | $5.60 | $5.73 | $5.37 | $5.43 | $5.43 | 330,745 |
| 2024-08-07 | $5.86 | $5.90 | $5.57 | $5.57 | $5.57 | 253,479 |
| 2024-08-06 | $5.43 | $5.90 | $5.31 | $5.83 | $5.83 | 454,358 |
| 2024-08-05 | $5.31 | $5.48 | $5.19 | $5.43 | $5.43 | 423,885 |
| 2024-08-02 | $5.45 | $5.70 | $5.29 | $5.68 | $5.68 | 568,528 |
| 2024-08-01 | $5.65 | $5.70 | $5.37 | $5.60 | $5.60 | 645,178 |
| 2024-07-31 | $5.89 | $5.92 | $5.59 | $5.61 | $5.61 | 522,123 |
| 2024-07-30 | $5.84 | $6.02 | $5.76 | $5.83 | $5.83 | 225,001 |
| 2024-07-29 | $5.77 | $5.83 | $5.67 | $5.80 | $5.80 | 228,370 |
| 2024-07-26 | $5.88 | $5.99 | $5.71 | $5.77 | $5.77 | 359,454 |
| 2024-07-25 | $5.66 | $5.85 | $5.60 | $5.75 | $5.75 | 419,727 |
| 2024-07-24 | $5.99 | $6.06 | $5.46 | $5.66 | $5.66 | 959,522 |
| 2024-07-23 | $6.00 | $6.42 | $5.95 | $6.08 | $6.08 | 498,081 |
| 2024-07-22 | $6.00 | $6.06 | $5.65 | $6.01 | $6.01 | 506,059 |
| 2024-07-19 | $5.90 | $6.02 | $5.84 | $6.00 | $6.00 | 314,212 |
| 2024-07-18 | $6.14 | $6.20 | $5.90 | $5.92 | $5.92 | 420,942 |
| 2024-07-17 | $6.21 | $6.33 | $6.10 | $6.17 | $6.17 | 274,075 |
| 2024-07-16 | $6.02 | $6.36 | $5.96 | $6.36 | $6.36 | 544,342 |
| 2024-07-15 | $6.21 | $6.26 | $5.87 | $5.92 | $5.92 | 443,377 |
| 2024-07-12 | $6.09 | $6.18 | $5.96 | $6.17 | $6.17 | 384,813 |
| 2024-07-11 | $6.07 | $6.21 | $5.95 | $6.05 | $6.05 | 507,043 |
| 2024-07-10 | $6.17 | $6.21 | $5.81 | $5.91 | $5.91 | 765,098 |
| 2024-07-09 | $6.51 | $6.67 | $6.04 | $6.10 | $6.10 | 675,889 |
| 2024-07-08 | $6.61 | $6.84 | $6.52 | $6.54 | $6.54 | 251,739 |
| 2024-07-05 | $6.59 | $6.65 | $6.50 | $6.60 | $6.60 | 213,387 |
| 2024-07-03 | $6.71 | $6.75 | $6.45 | $6.57 | $6.57 | 220,806 |
| 2024-07-02 | $6.90 | $6.90 | $6.45 | $6.62 | $6.62 | 532,979 |
| 2024-07-01 | $7.55 | $7.66 | $6.82 | $6.88 | $6.88 | 785,972 |
| 2024-06-28 | $7.88 | $7.95 | $7.35 | $7.57 | $7.57 | 2,493,305 |
| 2024-06-27 | $7.84 | $8.18 | $7.64 | $7.79 | $7.79 | 476,014 |
| 2024-06-26 | $7.84 | $8.16 | $7.78 | $7.78 | $7.78 | 414,116 |
| 2024-06-25 | $7.64 | $7.93 | $7.43 | $7.89 | $7.89 | 380,404 |
| 2024-06-24 | $7.47 | $7.81 | $7.47 | $7.66 | $7.66 | 316,448 |
| 2024-06-21 | $7.62 | $7.76 | $7.25 | $7.49 | $7.49 | 618,325 |
| 2024-06-20 | $7.55 | $7.85 | $7.47 | $7.60 | $7.60 | 370,176 |
| 2024-06-18 | $7.69 | $7.89 | $7.47 | $7.55 | $7.55 | 254,645 |
| 2024-06-17 | $7.68 | $7.78 | $7.20 | $7.77 | $7.77 | 349,330 |
| 2024-06-14 | $7.83 | $7.91 | $7.56 | $7.76 | $7.76 | 199,768 |
| 2024-06-13 | $8.14 | $8.18 | $7.90 | $7.96 | $7.96 | 187,747 |
| 2024-06-12 | $8.33 | $8.48 | $8.04 | $8.18 | $8.18 | 197,084 |
| 2024-06-11 | $8.05 | $8.15 | $7.94 | $8.05 | $8.05 | 159,487 |
| 2024-06-10 | $8.52 | $8.52 | $8.09 | $8.20 | $8.20 | 300,404 |
| 2024-06-07 | $8.66 | $8.83 | $8.40 | $8.44 | $8.44 | 274,199 |
| 2024-06-06 | $8.75 | $9.20 | $8.70 | $8.89 | $8.89 | 404,071 |
| 2024-06-05 | $8.31 | $8.77 | $8.20 | $8.75 | $8.75 | 566,685 |
| 2024-06-04 | $8.23 | $8.37 | $8.15 | $8.22 | $8.22 | 253,825 |
| 2024-06-03 | $8.11 | $8.50 | $8.11 | $8.30 | $8.30 | 476,757 |
| 2024-05-31 | $7.87 | $8.40 | $7.84 | $8.10 | $8.10 | 1,018,781 |
| 2024-05-30 | $8.00 | $8.60 | $7.34 | $7.73 | $7.73 | 2,172,276 |
| 2024-05-29 | $6.69 | $6.80 | $6.47 | $6.73 | $6.73 | 844,102 |
| 2024-05-28 | $6.83 | $6.95 | $6.78 | $6.84 | $6.84 | 263,760 |
| 2024-05-24 | $6.81 | $6.97 | $6.75 | $6.79 | $6.79 | 111,063 |
| 2024-05-23 | $6.86 | $6.86 | $6.61 | $6.76 | $6.76 | 160,829 |
| 2024-05-22 | $7.03 | $7.25 | $6.77 | $6.85 | $6.85 | 169,491 |
| 2024-05-21 | $6.99 | $7.12 | $6.93 | $7.07 | $7.07 | 125,053 |
| 2024-05-20 | $6.77 | $7.09 | $6.71 | $7.01 | $7.01 | 198,667 |
| 2024-05-17 | $7.06 | $7.06 | $6.68 | $6.76 | $6.76 | 394,292 |
| 2024-05-16 | $7.23 | $7.23 | $7.05 | $7.08 | $7.08 | 333,558 |
| 2024-05-15 | $7.80 | $7.81 | $7.18 | $7.24 | $7.24 | 366,731 |
| 2024-05-14 | $7.83 | $8.28 | $7.64 | $7.68 | $7.68 | 343,098 |
| 2024-05-13 | $7.72 | $7.92 | $7.70 | $7.78 | $7.78 | 171,572 |
| 2024-05-10 | $7.82 | $7.94 | $7.48 | $7.60 | $7.60 | 234,376 |
| 2024-05-09 | $7.79 | $7.98 | $7.70 | $7.82 | $7.82 | 197,856 |
| 2024-05-08 | $7.56 | $7.79 | $7.50 | $7.78 | $7.78 | 159,989 |
| 2024-05-07 | $7.68 | $7.79 | $7.57 | $7.66 | $7.66 | 181,411 |
| 2024-05-06 | $7.37 | $7.75 | $7.37 | $7.68 | $7.68 | 158,211 |
| 2024-05-03 | $7.73 | $7.86 | $7.27 | $7.32 | $7.32 | 138,178 |
| 2024-05-02 | $7.65 | $7.71 | $7.38 | $7.52 | $7.52 | 169,800 |
| 2024-05-01 | $7.55 | $7.88 | $7.45 | $7.54 | $7.54 | 298,201 |
| 2024-04-30 | $7.51 | $7.65 | $7.27 | $7.55 | $7.55 | 481,264 |
| 2024-04-29 | $7.01 | $7.63 | $7.01 | $7.60 | $7.60 | 656,954 |
| 2024-04-26 | $6.94 | $7.20 | $6.85 | $7.01 | $7.01 | 317,654 |
| 2024-04-25 | $6.54 | $7.11 | $6.48 | $6.90 | $6.90 | 630,279 |
| 2024-04-24 | $6.59 | $6.67 | $6.44 | $6.50 | $6.50 | 235,512 |
| 2024-04-23 | $6.62 | $6.79 | $6.53 | $6.60 | $6.60 | 324,805 |
| 2024-04-22 | $6.43 | $6.67 | $6.37 | $6.64 | $6.64 | 333,216 |
| 2024-04-19 | $5.94 | $6.43 | $5.94 | $6.40 | $6.40 | 270,715 |
| 2024-04-18 | $5.95 | $6.11 | $5.86 | $6.00 | $6.00 | 240,189 |
| 2024-04-17 | $6.03 | $6.11 | $5.90 | $5.95 | $5.95 | 277,341 |
| 2024-04-16 | $5.74 | $6.02 | $5.56 | $5.98 | $5.98 | 267,281 |
| 2024-04-15 | $5.97 | $6.17 | $5.67 | $5.77 | $5.77 | 596,326 |
| 2024-04-12 | $6.35 | $6.35 | $5.81 | $6.00 | $6.00 | 1,067,777 |
| 2024-04-11 | $6.39 | $6.56 | $6.28 | $6.45 | $6.45 | 377,503 |
| 2024-04-10 | $6.29 | $6.39 | $6.18 | $6.30 | $6.30 | 352,727 |
| 2024-04-09 | $6.83 | $6.86 | $6.46 | $6.52 | $6.52 | 303,700 |
| 2024-04-08 | $6.39 | $6.86 | $6.35 | $6.84 | $6.84 | 344,810 |
| 2024-04-05 | $6.56 | $6.67 | $6.16 | $6.34 | $6.34 | 1,099,846 |
| 2024-04-04 | $7.14 | $7.29 | $6.51 | $6.58 | $6.58 | 502,547 |
| 2024-04-03 | $7.20 | $7.32 | $7.03 | $7.05 | $7.05 | 292,629 |
| 2024-04-02 | $7.23 | $7.23 | $6.96 | $7.19 | $7.19 | 447,504 |
| 2024-04-01 | $7.67 | $7.75 | $7.32 | $7.41 | $7.41 | 327,960 |
| 2024-03-28 | $7.57 | $7.78 | $7.48 | $7.66 | $7.66 | 409,506 |
| 2024-03-27 | $7.08 | $7.66 | $7.04 | $7.55 | $7.55 | 704,296 |
| 2024-03-26 | $6.74 | $7.31 | $6.71 | $7.06 | $7.06 | 1,004,418 |
| 2024-03-25 | $6.46 | $6.64 | $6.45 | $6.61 | $6.61 | 318,304 |
| 2024-03-22 | $6.71 | $6.85 | $6.42 | $6.46 | $6.46 | 527,014 |
| 2024-03-21 | $6.79 | $6.92 | $6.53 | $6.63 | $6.63 | 390,052 |
| 2024-03-20 | $6.28 | $6.74 | $6.28 | $6.69 | $6.69 | 280,281 |
| 2024-03-19 | $6.20 | $6.37 | $6.12 | $6.32 | $6.32 | 365,532 |
| 2024-03-18 | $6.52 | $6.52 | $6.18 | $6.23 | $6.23 | 499,498 |
| 2024-03-15 | $6.37 | $6.54 | $6.30 | $6.44 | $6.44 | 539,827 |
| 2024-03-14 | $6.83 | $6.83 | $6.37 | $6.40 | $6.40 | 531,849 |
| 2024-03-13 | $6.69 | $6.80 | $6.60 | $6.79 | $6.79 | 327,664 |
| 2024-03-12 | $7.08 | $7.08 | $6.73 | $6.74 | $6.74 | 581,739 |
| 2024-03-11 | $7.20 | $7.20 | $6.98 | $7.09 | $7.09 | 504,975 |
| 2024-03-08 | $7.15 | $7.34 | $7.11 | $7.18 | $7.18 | 355,893 |
| 2024-03-07 | $7.38 | $7.42 | $7.10 | $7.12 | $7.12 | 326,539 |
| 2024-03-06 | $7.40 | $7.58 | $7.21 | $7.33 | $7.33 | 357,303 |
| 2024-03-05 | $7.36 | $7.62 | $7.14 | $7.32 | $7.32 | 425,037 |
| 2024-03-04 | $7.66 | $7.96 | $7.36 | $7.40 | $7.40 | 529,681 |
| 2024-03-01 | $7.54 | $7.83 | $7.16 | $7.58 | $7.58 | 569,764 |
| 2024-02-29 | $7.44 | $8.19 | $7.33 | $7.48 | $7.48 | 1,052,445 |
| 2024-02-28 | $8.81 | $8.93 | $8.50 | $8.60 | $8.60 | 420,434 |
| 2024-02-27 | $9.02 | $9.08 | $8.72 | $8.80 | $8.80 | 151,211 |
| 2024-02-26 | $9.08 | $9.34 | $8.91 | $8.96 | $8.96 | 218,767 |
| 2024-02-23 | $9.13 | $9.33 | $8.99 | $9.06 | $9.06 | 235,900 |
| 2024-02-22 | $8.80 | $9.12 | $8.80 | $9.09 | $9.09 | 376,185 |
| 2024-02-21 | $9.05 | $9.12 | $8.43 | $8.65 | $8.65 | 670,998 |
| 2024-02-20 | $9.66 | $9.77 | $8.99 | $9.18 | $9.18 | 688,179 |
| 2024-02-16 | $10.43 | $10.51 | $9.73 | $9.84 | $9.84 | 216,974 |
| 2024-02-15 | $10.36 | $10.61 | $10.36 | $10.55 | $10.55 | 134,924 |
| 2024-02-14 | $10.39 | $10.39 | $10.07 | $10.21 | $10.21 | 116,910 |
| 2024-02-13 | $10.37 | $10.45 | $10.09 | $10.22 | $10.22 | 164,078 |
| 2024-02-12 | $10.43 | $11.03 | $10.43 | $10.89 | $10.89 | 115,577 |
| 2024-02-09 | $10.16 | $10.51 | $10.13 | $10.39 | $10.39 | 140,043 |
| 2024-02-08 | $10.19 | $10.31 | $10.09 | $10.17 | $10.17 | 89,484 |
| 2024-02-07 | $10.38 | $10.38 | $9.97 | $10.13 | $10.13 | 135,192 |
| 2024-02-06 | $10.20 | $10.49 | $10.05 | $10.32 | $10.32 | 86,818 |
| 2024-02-05 | $10.34 | $10.39 | $10.08 | $10.21 | $10.21 | 101,208 |
| 2024-02-02 | $10.37 | $10.63 | $10.24 | $10.51 | $10.51 | 70,311 |
| 2024-02-01 | $10.27 | $10.66 | $10.27 | $10.56 | $10.56 | 161,971 |
| 2024-01-31 | $10.22 | $10.57 | $10.18 | $10.18 | $10.18 | 96,099 |
| 2024-01-30 | $10.58 | $10.58 | $10.18 | $10.30 | $10.30 | 76,697 |
| 2024-01-29 | $10.39 | $10.64 | $10.20 | $10.61 | $10.61 | 127,549 |
| 2024-01-26 | $10.39 | $10.57 | $10.36 | $10.41 | $10.41 | 58,958 |
| 2024-01-25 | $10.28 | $10.47 | $10.12 | $10.40 | $10.40 | 100,131 |
| 2024-01-24 | $10.95 | $10.95 | $9.85 | $10.11 | $10.11 | 290,703 |
| 2024-01-23 | $11.15 | $11.15 | $10.62 | $10.77 | $10.77 | 93,009 |
| 2024-01-22 | $10.88 | $11.25 | $10.82 | $10.96 | $10.96 | 119,788 |
| 2024-01-19 | $10.78 | $10.85 | $10.55 | $10.79 | $10.79 | 97,872 |
| 2024-01-18 | $11.01 | $11.01 | $10.43 | $10.68 | $10.68 | 118,107 |
| 2024-01-17 | $10.54 | $11.06 | $10.54 | $10.84 | $10.84 | 129,678 |
| 2024-01-16 | $11.03 | $11.06 | $10.55 | $10.74 | $10.74 | 94,506 |
| 2024-01-12 | $11.21 | $11.62 | $11.16 | $11.17 | $11.17 | 118,605 |
| 2024-01-11 | $11.06 | $11.12 | $10.77 | $11.10 | $11.10 | 143,262 |
| 2024-01-10 | $11.08 | $11.20 | $10.84 | $11.15 | $11.15 | 138,074 |
| 2024-01-09 | $11.42 | $11.42 | $11.04 | $11.08 | $11.08 | 125,542 |
| 2024-01-08 | $11.29 | $11.74 | $11.15 | $11.68 | $11.68 | 101,599 |
| 2024-01-05 | $11.03 | $11.66 | $11.03 | $11.36 | $11.36 | 185,726 |
| 2024-01-04 | $11.15 | $11.22 | $11.00 | $11.07 | $11.07 | 95,023 |
| 2024-01-03 | $11.60 | $11.76 | $11.05 | $11.12 | $11.12 | 149,091 |
| 2024-01-02 | $12.25 | $12.29 | $11.64 | $11.83 | $11.83 | 160,238 |
| 2023-12-29 | $12.65 | $12.72 | $12.47 | $12.47 | $12.47 | 105,815 |
| 2023-12-28 | $12.22 | $12.78 | $12.06 | $12.63 | $12.63 | 123,437 |
| 2023-12-27 | $12.54 | $12.80 | $12.22 | $12.35 | $12.35 | 215,066 |
| 2023-12-26 | $12.16 | $12.56 | $12.13 | $12.54 | $12.54 | 79,671 |
| 2023-12-22 | $12.12 | $12.34 | $12.00 | $12.17 | $12.17 | 92,406 |
| 2023-12-21 | $11.83 | $12.12 | $11.73 | $12.10 | $12.10 | 71,428 |
| 2023-12-20 | $11.88 | $12.28 | $11.53 | $11.56 | $11.56 | 137,305 |
| 2023-12-19 | $11.66 | $11.91 | $11.66 | $11.81 | $11.81 | 91,851 |
| 2023-12-18 | $11.47 | $11.73 | $11.34 | $11.49 | $11.49 | 95,746 |
| 2023-12-15 | $11.71 | $11.84 | $11.38 | $11.41 | $11.41 | 255,412 |
| 2023-12-14 | $11.75 | $12.00 | $11.32 | $11.61 | $11.61 | 236,729 |
| 2023-12-13 | $10.85 | $11.52 | $10.69 | $11.47 | $11.47 | 243,488 |
| 2023-12-12 | $10.98 | $11.15 | $10.83 | $10.85 | $10.85 | 90,005 |
| 2023-12-11 | $10.79 | $11.00 | $10.74 | $10.96 | $10.96 | 166,657 |
| 2023-12-08 | $10.20 | $10.83 | $10.20 | $10.77 | $10.77 | 147,081 |
| 2023-12-07 | $10.08 | $10.24 | $9.90 | $10.18 | $10.18 | 107,921 |
| 2023-12-06 | $9.88 | $10.27 | $9.88 | $10.00 | $10.00 | 111,249 |
| 2023-12-05 | $9.87 | $10.12 | $9.63 | $9.73 | $9.73 | 102,490 |
| 2023-12-04 | $9.38 | $10.05 | $9.37 | $9.89 | $9.89 | 203,401 |
| 2023-12-01 | $8.74 | $9.37 | $8.70 | $9.32 | $9.32 | 130,649 |
| 2023-11-30 | $9.09 | $9.13 | $8.80 | $8.86 | $8.86 | 100,406 |
| 2023-11-29 | $9.30 | $9.58 | $9.06 | $9.07 | $9.07 | 155,694 |
| 2023-11-28 | $9.30 | $9.30 | $9.07 | $9.19 | $9.19 | 70,251 |
| 2023-11-27 | $9.50 | $9.50 | $9.23 | $9.30 | $9.30 | 92,889 |
| 2023-11-24 | $9.41 | $9.54 | $9.35 | $9.50 | $9.50 | 65,428 |
| 2023-11-22 | $9.28 | $9.69 | $9.20 | $9.47 | $9.47 | 106,760 |
| 2023-11-21 | $9.25 | $9.28 | $9.06 | $9.15 | $9.15 | 112,072 |
| 2023-11-20 | $9.57 | $9.63 | $9.35 | $9.39 | $9.39 | 92,124 |
| 2023-11-17 | $9.72 | $9.81 | $9.41 | $9.53 | $9.53 | 127,629 |
| 2023-11-16 | $9.75 | $9.89 | $9.50 | $9.57 | $9.57 | 193,328 |
| 2023-11-15 | $9.45 | $10.00 | $9.45 | $9.86 | $9.86 | 222,969 |
| 2023-11-14 | $8.87 | $9.37 | $8.83 | $9.37 | $9.37 | 222,587 |
| 2023-11-13 | $8.78 | $8.81 | $8.51 | $8.52 | $8.52 | 173,699 |
| 2023-11-10 | $8.79 | $9.03 | $8.75 | $8.90 | $8.90 | 160,368 |
| 2023-11-09 | $8.93 | $9.10 | $8.64 | $8.77 | $8.77 | 162,036 |
| 2023-11-08 | $9.11 | $9.13 | $8.88 | $8.90 | $8.90 | 126,139 |
| 2023-11-07 | $9.27 | $9.48 | $8.95 | $9.09 | $9.09 | 118,579 |
| 2023-11-06 | $9.63 | $9.69 | $9.22 | $9.34 | $9.34 | 157,502 |
| 2023-11-03 | $9.40 | $9.94 | $9.33 | $9.59 | $9.59 | 259,770 |
| 2023-11-02 | $8.31 | $9.52 | $8.09 | $9.29 | $9.29 | 515,133 |
| 2023-11-01 | $8.09 | $8.09 | $7.73 | $7.99 | $7.99 | 489,756 |
| 2023-10-31 | $8.12 | $8.39 | $7.93 | $8.09 | $8.09 | 501,759 |
| 2023-10-30 | $7.92 | $8.14 | $7.84 | $8.07 | $8.07 | 216,607 |
| 2023-10-27 | $7.39 | $7.94 | $7.39 | $7.88 | $7.88 | 460,784 |
| 2023-10-26 | $7.64 | $7.80 | $7.20 | $7.38 | $7.38 | 195,387 |
| 2023-10-25 | $7.93 | $7.94 | $7.56 | $7.57 | $7.57 | 207,231 |
| 2023-10-24 | $7.75 | $8.01 | $7.71 | $7.94 | $7.94 | 170,138 |
| 2023-10-23 | $7.64 | $8.15 | $7.58 | $7.73 | $7.73 | 247,496 |
| 2023-10-20 | $8.06 | $8.22 | $7.73 | $7.76 | $7.76 | 346,707 |
| 2023-10-19 | $8.07 | $8.29 | $8.00 | $8.07 | $8.07 | 126,259 |
| 2023-10-18 | $8.09 | $8.39 | $8.01 | $8.08 | $8.08 | 166,508 |
| 2023-10-17 | $7.34 | $8.29 | $7.30 | $8.22 | $8.22 | 286,424 |
| 2023-10-16 | $7.14 | $7.41 | $7.02 | $7.38 | $7.38 | 178,718 |
| 2023-10-13 | $7.16 | $7.25 | $6.97 | $7.05 | $7.05 | 259,524 |
| 2023-10-12 | $7.32 | $7.33 | $6.95 | $7.14 | $7.14 | 302,810 |
| 2023-10-11 | $7.61 | $7.77 | $7.27 | $7.30 | $7.30 | 154,787 |
| 2023-10-10 | $7.40 | $7.85 | $7.40 | $7.63 | $7.63 | 196,432 |
| 2023-10-09 | $7.61 | $7.62 | $7.19 | $7.40 | $7.40 | 236,570 |
| 2023-10-06 | $8.05 | $8.10 | $7.52 | $7.75 | $7.75 | 580,885 |
| 2023-10-05 | $7.77 | $8.05 | $7.70 | $7.90 | $7.90 | 273,344 |
| 2023-10-04 | $7.49 | $7.96 | $7.23 | $7.82 | $7.82 | 374,979 |
| 2023-10-03 | $7.78 | $7.79 | $7.22 | $7.52 | $7.52 | 512,330 |
| 2023-10-02 | $8.04 | $8.13 | $7.85 | $7.96 | $7.96 | 252,968 |
| 2023-09-29 | $8.45 | $8.54 | $8.01 | $8.04 | $8.04 | 188,331 |
| 2023-09-28 | $7.98 | $8.32 | $7.93 | $8.19 | $8.19 | 235,243 |
| 2023-09-27 | $8.11 | $8.16 | $7.86 | $8.02 | $8.02 | 299,308 |
| 2023-09-26 | $8.17 | $8.28 | $7.93 | $8.01 | $8.01 | 363,245 |
| 2023-09-25 | $8.22 | $8.32 | $8.04 | $8.21 | $8.21 | 242,004 |
| 2023-09-22 | $8.51 | $8.70 | $8.24 | $8.25 | $8.25 | 243,981 |
| 2023-09-21 | $8.83 | $8.88 | $8.50 | $8.56 | $8.56 | 270,661 |
| 2023-09-20 | $8.41 | $9.03 | $8.39 | $8.82 | $8.82 | 410,551 |
| 2023-09-19 | $8.86 | $8.95 | $8.31 | $8.42 | $8.42 | 427,108 |
| 2023-09-18 | $9.92 | $9.92 | $8.89 | $8.90 | $8.90 | 504,638 |
| 2023-09-15 | $10.17 | $10.22 | $9.83 | $9.94 | $9.94 | 436,047 |
| 2023-09-14 | $10.43 | $10.44 | $10.08 | $10.20 | $10.20 | 188,805 |
| 2023-09-13 | $10.28 | $10.45 | $10.17 | $10.37 | $10.37 | 276,122 |
| 2023-09-12 | $10.58 | $10.58 | $10.20 | $10.31 | $10.31 | 246,382 |
| 2023-09-11 | $10.47 | $10.64 | $10.14 | $10.57 | $10.57 | 293,895 |
| 2023-09-08 | $10.41 | $10.51 | $10.05 | $10.47 | $10.47 | 340,310 |
| 2023-09-07 | $10.13 | $10.18 | $9.84 | $10.05 | $10.05 | 322,999 |
| 2023-09-06 | $10.22 | $10.43 | $10.00 | $10.20 | $10.20 | 381,929 |
| 2023-09-05 | $10.38 | $10.38 | $9.98 | $10.22 | $10.22 | 402,246 |
| 2023-09-01 | $10.55 | $11.09 | $10.34 | $10.42 | $10.42 | 432,940 |
| 2023-08-31 | $10.39 | $10.44 | $10.30 | $10.37 | $10.37 | 441,488 |
| 2023-08-30 | $10.25 | $10.50 | $10.16 | $10.32 | $10.32 | 272,189 |
| 2023-08-29 | $10.29 | $10.51 | $10.22 | $10.32 | $10.32 | 225,784 |
| 2023-08-28 | $10.64 | $10.88 | $10.26 | $10.30 | $10.30 | 334,499 |
| 2023-08-25 | $10.77 | $11.15 | $10.44 | $10.58 | $10.58 | 526,263 |
| 2023-08-24 | $10.36 | $10.58 | $10.19 | $10.42 | $10.42 | 493,953 |
| 2023-08-23 | $10.37 | $10.76 | $10.23 | $10.45 | $10.45 | 420,034 |
| 2023-08-22 | $10.40 | $10.61 | $10.03 | $10.38 | $10.38 | 635,173 |
| 2023-08-21 | $10.87 | $11.28 | $10.36 | $10.40 | $10.40 | 729,085 |
| 2023-08-18 | $10.03 | $10.91 | $10.01 | $10.80 | $10.80 | 1,208,484 |
| 2023-08-17 | $11.50 | $11.55 | $10.83 | $10.91 | $10.91 | 818,429 |
| 2023-08-16 | $11.91 | $11.93 | $11.40 | $11.42 | $11.42 | 421,802 |
| 2023-08-15 | $12.58 | $12.61 | $11.77 | $11.78 | $11.78 | 371,953 |
| 2023-08-14 | $12.78 | $12.78 | $12.20 | $12.58 | $12.58 | 521,387 |
| 2023-08-11 | $13.12 | $13.35 | $12.72 | $12.76 | $12.76 | 390,212 |
| 2023-08-10 | $13.89 | $13.94 | $13.07 | $13.18 | $13.18 | 276,977 |
| 2023-08-09 | $14.21 | $14.21 | $13.58 | $13.84 | $13.84 | 265,682 |
| 2023-08-08 | $13.89 | $14.24 | $13.63 | $14.21 | $14.21 | 278,838 |
| 2023-08-07 | $13.29 | $14.01 | $13.20 | $13.94 | $13.94 | 297,720 |
| 2023-08-04 | $13.37 | $13.63 | $13.23 | $13.31 | $13.31 | 188,243 |
| 2023-08-03 | $13.75 | $14.20 | $13.34 | $13.37 | $13.37 | 210,470 |
| 2023-08-02 | $14.03 | $14.03 | $13.50 | $13.87 | $13.87 | 142,850 |
| 2023-08-01 | $14.45 | $14.57 | $13.84 | $14.21 | $14.21 | 249,750 |
| 2023-07-31 | $14.17 | $14.63 | $14.13 | $14.55 | $14.55 | 161,108 |
| 2023-07-28 | $14.27 | $14.57 | $14.05 | $14.12 | $14.12 | 83,041 |
| 2023-07-27 | $14.35 | $14.48 | $14.03 | $14.20 | $14.20 | 109,526 |
| 2023-07-26 | $14.24 | $14.57 | $14.19 | $14.34 | $14.34 | 91,049 |
| 2023-07-25 | $14.20 | $14.46 | $13.93 | $14.29 | $14.29 | 164,355 |
| 2023-07-24 | $14.99 | $15.10 | $14.16 | $14.21 | $14.21 | 215,525 |
| 2023-07-21 | $15.70 | $15.76 | $14.78 | $15.00 | $15.00 | 239,753 |
| 2023-07-20 | $15.60 | $15.62 | $15.38 | $15.53 | $15.53 | 140,779 |
| 2023-07-19 | $15.10 | $15.64 | $15.06 | $15.60 | $15.60 | 213,028 |
| 2023-07-18 | $14.65 | $15.10 | $14.59 | $15.07 | $15.07 | 188,081 |
| 2023-07-17 | $14.91 | $15.22 | $14.66 | $14.67 | $14.67 | 209,224 |
| 2023-07-14 | $14.70 | $15.03 | $14.60 | $15.01 | $15.01 | 190,810 |
| 2023-07-13 | $15.07 | $15.27 | $14.73 | $14.77 | $14.77 | 265,888 |
| 2023-07-12 | $15.11 | $15.26 | $14.83 | $14.98 | $14.98 | 260,446 |
| 2023-07-11 | $14.82 | $15.06 | $14.73 | $14.92 | $14.92 | 348,434 |
| 2023-07-10 | $14.03 | $14.72 | $13.90 | $14.72 | $14.72 | 293,045 |
| 2023-07-07 | $13.39 | $14.29 | $13.39 | $13.89 | $13.89 | 375,162 |
| 2023-07-06 | $13.38 | $13.38 | $12.63 | $13.36 | $13.36 | 396,538 |
| 2023-07-05 | $14.21 | $14.30 | $13.34 | $13.43 | $13.43 | 310,871 |
| 2023-07-03 | $13.85 | $14.35 | $13.80 | $14.21 | $14.21 | 131,399 |
| 2023-06-30 | $14.26 | $14.29 | $13.77 | $13.83 | $13.83 | 169,280 |
| 2023-06-29 | $13.78 | $14.39 | $13.78 | $14.13 | $14.13 | 176,508 |
| 2023-06-28 | $14.09 | $14.39 | $13.67 | $13.73 | $13.73 | 234,135 |
| 2023-06-27 | $13.33 | $14.15 | $13.17 | $14.09 | $14.09 | 353,769 |
| 2023-06-26 | $12.76 | $13.23 | $12.42 | $13.22 | $13.22 | 391,751 |
| 2023-06-23 | $13.19 | $13.32 | $12.69 | $12.84 | $12.84 | 2,383,022 |
| 2023-06-22 | $13.14 | $13.78 | $12.96 | $13.23 | $13.23 | 464,983 |
| 2023-06-21 | $12.62 | $13.59 | $12.62 | $13.42 | $13.42 | 487,399 |
| 2023-06-20 | $12.54 | $12.98 | $12.26 | $12.80 | $12.80 | 310,930 |
| 2023-06-16 | $13.03 | $13.14 | $12.54 | $12.54 | $12.54 | 463,318 |
| 2023-06-15 | $12.30 | $12.91 | $12.24 | $12.89 | $12.89 | 456,703 |
| 2023-06-14 | $12.60 | $12.77 | $12.07 | $12.32 | $12.32 | 445,891 |
| 2023-06-13 | $12.46 | $12.87 | $12.46 | $12.54 | $12.54 | 445,627 |
| 2023-06-12 | $12.40 | $12.67 | $12.21 | $12.37 | $12.37 | 320,899 |
| 2023-06-09 | $12.94 | $12.96 | $12.18 | $12.34 | $12.34 | 907,221 |
| 2023-06-08 | $13.16 | $13.30 | $12.70 | $12.96 | $12.96 | 435,900 |
| 2023-06-07 | $13.10 | $13.79 | $12.91 | $13.30 | $13.30 | 1,166,917 |
| 2023-06-06 | $12.20 | $12.73 | $12.19 | $12.56 | $12.56 | 531,013 |
| 2023-06-05 | $13.00 | $13.00 | $12.23 | $12.35 | $12.35 | 507,974 |
| 2023-06-02 | $12.71 | $13.03 | $12.54 | $12.83 | $12.83 | 353,247 |
| 2023-06-01 | $12.64 | $13.02 | $12.39 | $12.54 | $12.54 | 538,987 |
| 2023-05-31 | $12.62 | $13.11 | $12.15 | $12.67 | $12.67 | 420,765 |
| 2023-05-30 | $13.68 | $13.82 | $12.60 | $12.60 | $12.60 | 670,961 |
| 2023-05-26 | $14.72 | $14.77 | $13.28 | $13.62 | $13.62 | 645,254 |
| 2023-05-25 | $16.42 | $16.50 | $14.57 | $14.64 | $14.64 | 1,475,892 |
| 2023-05-24 | $13.92 | $14.60 | $13.86 | $14.45 | $14.45 | 679,490 |
| 2023-05-23 | $14.01 | $14.65 | $13.62 | $13.96 | $13.96 | 339,454 |
| 2023-05-22 | $13.95 | $14.64 | $13.93 | $14.08 | $14.08 | 440,093 |
| 2023-05-19 | $13.99 | $14.36 | $13.75 | $13.86 | $13.86 | 232,729 |
| 2023-05-18 | $13.35 | $13.97 | $13.14 | $13.86 | $13.86 | 193,548 |
| 2023-05-17 | $13.00 | $13.88 | $12.93 | $13.35 | $13.35 | 292,687 |
| 2023-05-16 | $12.51 | $12.93 | $12.38 | $12.93 | $12.93 | 102,785 |
| 2023-05-15 | $12.54 | $12.64 | $12.30 | $12.61 | $12.61 | 134,181 |
| 2023-05-12 | $12.84 | $12.84 | $12.36 | $12.45 | $12.45 | 123,571 |
| 2023-05-11 | $12.74 | $12.94 | $12.56 | $12.82 | $12.82 | 155,097 |
| 2023-05-10 | $12.90 | $13.05 | $12.41 | $12.74 | $12.74 | 168,025 |
| 2023-05-09 | $12.39 | $12.86 | $12.21 | $12.70 | $12.70 | 243,781 |
| 2023-05-08 | $12.88 | $12.88 | $12.23 | $12.45 | $12.45 | 319,138 |
| 2023-05-05 | $13.13 | $13.33 | $12.55 | $12.83 | $12.83 | 193,406 |
| 2023-05-04 | $12.73 | $13.27 | $12.51 | $12.93 | $12.93 | 261,234 |
| 2023-05-03 | $13.05 | $13.22 | $12.76 | $12.80 | $12.80 | 258,150 |
| 2023-05-02 | $12.98 | $13.08 | $12.54 | $12.91 | $12.91 | 228,413 |
| 2023-05-01 | $13.01 | $13.34 | $12.97 | $13.02 | $13.02 | 141,441 |
| 2023-04-28 | $12.83 | $13.36 | $12.72 | $13.07 | $13.07 | 224,667 |
| 2023-04-27 | $12.86 | $13.01 | $12.44 | $12.80 | $12.80 | 374,851 |
| 2023-04-26 | $12.90 | $13.15 | $12.69 | $12.71 | $12.71 | 266,883 |
| 2023-04-25 | $13.10 | $13.39 | $12.64 | $12.81 | $12.81 | 317,184 |
| 2023-04-24 | $14.07 | $14.10 | $13.14 | $13.19 | $13.19 | 252,512 |
| 2023-04-21 | $13.93 | $14.40 | $13.93 | $14.05 | $14.05 | 196,829 |
| 2023-04-20 | $13.82 | $14.44 | $13.66 | $13.96 | $13.96 | 155,779 |
| 2023-04-19 | $13.87 | $14.27 | $13.69 | $13.94 | $13.94 | 331,917 |
| 2023-04-18 | $14.76 | $14.76 | $13.96 | $14.06 | $14.06 | 460,332 |
| 2023-04-17 | $15.24 | $15.41 | $14.53 | $14.62 | $14.62 | 310,896 |
| 2023-04-14 | $14.81 | $15.43 | $14.81 | $15.24 | $15.24 | 249,680 |
| 2023-04-13 | $14.97 | $15.34 | $14.83 | $14.84 | $14.84 | 206,300 |
| 2023-04-12 | $15.82 | $15.89 | $14.88 | $14.91 | $14.91 | 265,754 |
| 2023-04-11 | $15.01 | $15.87 | $14.99 | $15.63 | $15.63 | 333,441 |
| 2023-04-10 | $14.33 | $15.13 | $14.14 | $14.94 | $14.94 | 270,658 |
| 2023-04-06 | $14.29 | $14.53 | $14.19 | $14.41 | $14.41 | 147,250 |
| 2023-04-05 | $14.41 | $14.61 | $14.23 | $14.32 | $14.32 | 207,820 |
| 2023-04-04 | $14.76 | $14.78 | $13.97 | $14.52 | $14.52 | 285,710 |
| 2023-04-03 | $14.41 | $14.91 | $14.20 | $14.76 | $14.76 | 427,801 |
| 2023-03-31 | $14.30 | $14.69 | $14.12 | $14.32 | $14.32 | 303,403 |
| 2023-03-30 | $14.13 | $14.34 | $13.82 | $14.23 | $14.23 | 204,519 |
| 2023-03-29 | $13.74 | $14.11 | $13.70 | $14.00 | $14.00 | 297,504 |
| 2023-03-28 | $14.05 | $14.10 | $13.30 | $13.58 | $13.58 | 319,950 |
| 2023-03-27 | $14.28 | $14.67 | $14.00 | $14.02 | $14.02 | 545,519 |
| 2023-03-24 | $13.62 | $14.13 | $13.32 | $14.12 | $14.12 | 541,779 |
| 2023-03-23 | $13.50 | $13.87 | $13.36 | $13.77 | $13.77 | 442,831 |
| 2023-03-22 | $13.67 | $13.92 | $13.31 | $13.58 | $13.58 | 630,447 |
| 2023-03-21 | $12.69 | $13.20 | $12.61 | $13.15 | $13.15 | 495,327 |
| 2023-03-20 | $12.17 | $12.57 | $11.85 | $12.49 | $12.49 | 511,621 |
| 2023-03-17 | $11.84 | $12.20 | $11.69 | $12.17 | $12.17 | 1,116,627 |
| 2023-03-16 | $11.27 | $12.15 | $11.16 | $12.02 | $12.02 | 472,002 |
| 2023-03-15 | $10.95 | $11.55 | $10.80 | $11.45 | $11.45 | 612,659 |
| 2023-03-14 | $11.28 | $11.35 | $10.85 | $10.99 | $10.99 | 486,721 |
| 2023-03-13 | $10.94 | $11.06 | $10.45 | $10.91 | $10.91 | 508,896 |
| 2023-03-10 | $11.58 | $12.12 | $11.22 | $11.31 | $11.31 | 441,701 |
| 2023-03-09 | $12.25 | $12.25 | $11.65 | $11.67 | $11.67 | 504,703 |
| 2023-03-08 | $12.00 | $12.71 | $11.75 | $12.34 | $12.34 | 901,381 |
| 2023-03-07 | $11.47 | $11.88 | $11.47 | $11.70 | $11.70 | 341,206 |
| 2023-03-06 | $11.50 | $11.85 | $11.31 | $11.50 | $11.50 | 535,152 |
| 2023-03-03 | $11.27 | $11.70 | $11.04 | $11.50 | $11.50 | 471,513 |
| 2023-03-02 | $10.76 | $11.26 | $10.66 | $11.19 | $11.19 | 778,367 |
| 2023-03-01 | $9.74 | $11.49 | $9.24 | $10.82 | $10.82 | 3,163,750 |
| 2023-02-28 | $8.48 | $8.72 | $8.42 | $8.51 | $8.51 | 129,324 |
| 2023-02-27 | $8.70 | $8.81 | $8.47 | $8.48 | $8.48 | 110,482 |
| 2023-02-24 | $9.14 | $9.34 | $8.60 | $8.61 | $8.61 | 167,411 |
| 2023-02-23 | $9.50 | $9.66 | $9.31 | $9.35 | $9.35 | 132,757 |
| 2023-02-22 | $9.45 | $9.50 | $9.13 | $9.39 | $9.39 | 178,477 |
| 2023-02-21 | $9.47 | $9.66 | $9.25 | $9.40 | $9.40 | 134,692 |
| 2023-02-17 | $10.10 | $10.16 | $9.30 | $9.58 | $9.58 | 308,447 |
| 2023-02-16 | $10.17 | $10.42 | $10.10 | $10.19 | $10.19 | 237,015 |
| 2023-02-15 | $10.33 | $10.46 | $10.10 | $10.35 | $10.35 | 131,027 |
| 2023-02-14 | $9.82 | $10.44 | $9.72 | $10.38 | $10.38 | 310,876 |
| 2023-02-13 | $9.62 | $10.03 | $9.56 | $9.91 | $9.91 | 277,773 |
| 2023-02-10 | $9.48 | $9.68 | $9.28 | $9.60 | $9.60 | 224,001 |
| 2023-02-09 | $9.87 | $9.87 | $9.47 | $9.58 | $9.58 | 206,881 |
| 2023-02-08 | $9.85 | $10.01 | $9.68 | $9.77 | $9.77 | 121,644 |
| 2023-02-07 | $9.86 | $9.98 | $9.47 | $9.97 | $9.97 | 270,144 |
| 2023-02-06 | $9.70 | $10.03 | $9.70 | $9.91 | $9.91 | 175,681 |
| 2023-02-03 | $8.88 | $10.07 | $8.88 | $9.77 | $9.77 | 534,065 |
| 2023-02-02 | $9.18 | $9.27 | $8.82 | $9.02 | $9.02 | 332,981 |
| 2023-02-01 | $8.97 | $9.20 | $8.62 | $8.92 | $8.92 | 311,377 |
| 2023-01-31 | $8.78 | $9.00 | $8.69 | $8.94 | $8.94 | 197,883 |
| 2023-01-30 | $8.80 | $9.03 | $8.68 | $8.71 | $8.71 | 125,027 |
| 2023-01-27 | $8.73 | $9.18 | $8.64 | $8.97 | $8.97 | 238,087 |
| 2023-01-26 | $8.77 | $8.93 | $8.54 | $8.73 | $8.73 | 98,597 |
| 2023-01-25 | $8.35 | $8.66 | $8.29 | $8.64 | $8.64 | 131,572 |
| 2023-01-24 | $8.73 | $8.83 | $8.48 | $8.51 | $8.51 | 176,375 |
| 2023-01-23 | $8.55 | $9.57 | $8.54 | $8.85 | $8.85 | 689,083 |
| 2023-01-20 | $8.13 | $8.63 | $8.07 | $8.56 | $8.56 | 352,890 |
| 2023-01-19 | $8.04 | $8.26 | $7.87 | $8.01 | $8.01 | 206,437 |
| 2023-01-18 | $8.88 | $8.95 | $8.18 | $8.18 | $8.18 | 305,434 |
| 2023-01-17 | $8.90 | $8.96 | $8.59 | $8.80 | $8.80 | 270,957 |
| 2023-01-13 | $8.46 | $9.03 | $8.46 | $8.87 | $8.87 | 380,397 |
| 2023-01-12 | $8.30 | $8.66 | $8.20 | $8.59 | $8.59 | 264,980 |
| 2023-01-11 | $8.08 | $8.43 | $8.03 | $8.25 | $8.25 | 429,652 |
| 2023-01-10 | $7.24 | $8.08 | $7.24 | $8.02 | $8.02 | 548,722 |
| 2023-01-09 | $6.51 | $7.46 | $6.49 | $7.29 | $7.29 | 481,991 |
| 2023-01-06 | $6.25 | $6.51 | $6.24 | $6.36 | $6.36 | 121,057 |
| 2023-01-05 | $6.18 | $6.24 | $5.97 | $6.17 | $6.17 | 183,815 |
| 2023-01-04 | $5.83 | $6.29 | $5.69 | $6.27 | $6.27 | 230,154 |
| 2023-01-03 | $5.68 | $5.85 | $5.62 | $5.81 | $5.81 | 228,949 |
| 2022-12-30 | $5.58 | $5.67 | $5.46 | $5.58 | $5.58 | 160,466 |
| 2022-12-29 | $5.49 | $5.61 | $5.44 | $5.60 | $5.60 | 208,710 |
| 2022-12-28 | $5.47 | $5.60 | $5.35 | $5.39 | $5.39 | 248,254 |
| 2022-12-27 | $5.66 | $5.79 | $5.40 | $5.50 | $5.50 | 478,882 |
| 2022-12-23 | $5.84 | $5.84 | $5.56 | $5.70 | $5.70 | 355,596 |
| 2022-12-22 | $6.02 | $6.07 | $5.58 | $5.87 | $5.87 | 615,648 |
| 2022-12-21 | $6.50 | $6.55 | $5.63 | $6.10 | $6.10 | 748,090 |
| 2022-12-20 | $6.75 | $6.89 | $6.61 | $6.63 | $6.63 | 121,231 |
| 2022-12-19 | $7.37 | $7.37 | $6.65 | $6.80 | $6.80 | 201,118 |
| 2022-12-16 | $7.23 | $7.47 | $7.14 | $7.42 | $7.42 | 196,764 |
| 2022-12-15 | $7.36 | $7.36 | $7.17 | $7.27 | $7.27 | 157,132 |
| 2022-12-14 | $7.53 | $7.87 | $7.49 | $7.50 | $7.50 | 227,340 |
| 2022-12-13 | $7.80 | $7.80 | $7.40 | $7.52 | $7.52 | 176,467 |
| 2022-12-12 | $7.26 | $7.47 | $7.05 | $7.45 | $7.45 | 109,807 |
| 2022-12-09 | $7.27 | $7.40 | $7.21 | $7.29 | $7.29 | 67,937 |
| 2022-12-08 | $7.17 | $7.41 | $7.10 | $7.32 | $7.32 | 105,920 |
| 2022-12-07 | $7.34 | $7.34 | $7.01 | $7.18 | $7.18 | 289,221 |
| 2022-12-06 | $7.66 | $7.68 | $7.23 | $7.26 | $7.26 | 162,675 |
| 2022-12-05 | $8.17 | $8.17 | $7.67 | $7.69 | $7.69 | 140,368 |
| 2022-12-02 | $8.18 | $8.27 | $7.91 | $8.24 | $8.24 | 171,330 |
| 2022-12-01 | $8.36 | $8.50 | $8.02 | $8.24 | $8.24 | 163,379 |
| 2022-11-30 | $8.10 | $8.40 | $7.91 | $8.29 | $8.29 | 280,715 |
| 2022-11-29 | $7.96 | $8.08 | $7.84 | $8.08 | $8.08 | 126,561 |
| 2022-11-28 | $8.07 | $8.15 | $7.91 | $7.95 | $7.95 | 163,808 |
| 2022-11-25 | $8.20 | $8.29 | $8.09 | $8.16 | $8.16 | 63,288 |
| 2022-11-23 | $8.38 | $8.41 | $8.18 | $8.30 | $8.30 | 91,328 |
| 2022-11-22 | $8.43 | $8.44 | $8.08 | $8.34 | $8.34 | 156,165 |
| 2022-11-21 | $8.60 | $9.45 | $8.43 | $8.43 | $8.43 | 281,752 |
| 2022-11-18 | $8.17 | $8.68 | $8.17 | $8.53 | $8.53 | 284,431 |
| 2022-11-17 | $7.58 | $8.19 | $7.56 | $8.16 | $8.16 | 287,229 |
| 2022-11-16 | $7.54 | $8.08 | $7.52 | $7.87 | $7.87 | 247,986 |
| 2022-11-15 | $7.97 | $8.25 | $7.56 | $7.65 | $7.65 | 381,721 |
| 2022-11-14 | $7.73 | $7.87 | $7.58 | $7.58 | $7.58 | 240,143 |
| 2022-11-11 | $7.75 | $8.08 | $7.67 | $7.78 | $7.78 | 390,390 |
| 2022-11-10 | $7.43 | $7.94 | $7.38 | $7.55 | $7.55 | 570,113 |
| 2022-11-09 | $6.98 | $7.03 | $6.80 | $6.88 | $6.88 | 213,744 |
| 2022-11-08 | $6.97 | $7.15 | $6.75 | $7.10 | $7.10 | 219,339 |
| 2022-11-07 | $6.87 | $7.22 | $6.73 | $6.95 | $6.95 | 220,613 |
| 2022-11-04 | $6.76 | $6.90 | $6.66 | $6.84 | $6.84 | 254,063 |
| 2022-11-03 | $7.90 | $7.90 | $6.54 | $6.71 | $6.71 | 590,936 |
| 2022-11-02 | $7.95 | $8.01 | $7.66 | $7.71 | $7.71 | 196,134 |
| 2022-11-01 | $8.44 | $8.65 | $7.88 | $7.90 | $7.90 | 140,250 |
| 2022-10-31 | $8.16 | $8.39 | $8.08 | $8.22 | $8.22 | 167,909 |
| 2022-10-28 | $8.20 | $8.44 | $8.13 | $8.20 | $8.20 | 188,898 |
| 2022-10-27 | $8.32 | $8.47 | $8.17 | $8.17 | $8.17 | 108,888 |
| 2022-10-26 | $8.32 | $8.65 | $8.19 | $8.21 | $8.21 | 153,675 |
| 2022-10-25 | $8.07 | $8.35 | $7.95 | $8.27 | $8.27 | 323,573 |
| 2022-10-24 | $8.09 | $8.17 | $7.95 | $8.06 | $8.06 | 91,349 |
| 2022-10-21 | $8.06 | $8.36 | $7.96 | $8.06 | $8.06 | 297,005 |
| 2022-10-20 | $7.92 | $8.20 | $7.91 | $8.11 | $8.11 | 132,285 |
| 2022-10-19 | $7.96 | $8.18 | $7.80 | $7.97 | $7.97 | 104,126 |
| 2022-10-18 | $7.77 | $8.04 | $7.77 | $7.99 | $7.99 | 196,346 |
| 2022-10-17 | $7.72 | $7.90 | $7.55 | $7.56 | $7.56 | 116,013 |
| 2022-10-14 | $7.73 | $7.77 | $7.37 | $7.49 | $7.49 | 211,227 |
| 2022-10-13 | $7.44 | $7.74 | $7.29 | $7.62 | $7.62 | 246,222 |
| 2022-10-12 | $7.75 | $8.13 | $7.66 | $7.78 | $7.78 | 369,696 |
| 2022-10-11 | $7.37 | $7.63 | $7.25 | $7.52 | $7.52 | 390,865 |
| 2022-10-10 | $7.45 | $7.58 | $7.22 | $7.34 | $7.34 | 260,054 |
| 2022-10-07 | $7.31 | $7.50 | $7.08 | $7.47 | $7.47 | 146,068 |
| 2022-10-06 | $7.39 | $7.72 | $7.32 | $7.44 | $7.44 | 229,858 |
| 2022-10-05 | $7.15 | $7.49 | $7.15 | $7.41 | $7.41 | 252,933 |
| 2022-10-04 | $6.87 | $7.30 | $6.83 | $7.28 | $7.28 | 263,005 |
| 2022-10-03 | $6.85 | $6.86 | $6.32 | $6.65 | $6.65 | 296,264 |
| 2022-09-30 | $6.70 | $6.80 | $6.48 | $6.73 | $6.73 | 287,634 |
| 2022-09-29 | $6.55 | $6.79 | $6.36 | $6.72 | $6.72 | 415,492 |
| 2022-09-28 | $6.26 | $6.85 | $6.26 | $6.68 | $6.68 | 389,096 |
| 2022-09-27 | $6.34 | $6.53 | $5.95 | $6.21 | $6.21 | 410,464 |
| 2022-09-26 | $6.43 | $6.65 | $6.14 | $6.22 | $6.22 | 215,927 |
| 2022-09-23 | $6.69 | $6.75 | $6.35 | $6.46 | $6.46 | 317,833 |
| 2022-09-22 | $7.13 | $7.13 | $6.57 | $6.73 | $6.73 | 478,847 |
| 2022-09-21 | $7.31 | $7.36 | $7.00 | $7.03 | $7.03 | 257,506 |
| 2022-09-20 | $7.35 | $7.40 | $7.09 | $7.28 | $7.28 | 219,322 |
| 2022-09-19 | $7.50 | $7.75 | $7.40 | $7.44 | $7.44 | 134,041 |
| 2022-09-16 | $7.55 | $7.66 | $7.40 | $7.64 | $7.64 | 171,814 |
| 2022-09-15 | $7.58 | $8.05 | $7.58 | $7.73 | $7.73 | 209,054 |
| 2022-09-14 | $7.76 | $7.77 | $7.51 | $7.64 | $7.64 | 208,982 |
| 2022-09-13 | $7.98 | $8.07 | $7.54 | $7.60 | $7.60 | 210,369 |
| 2022-09-12 | $8.08 | $8.34 | $8.06 | $8.27 | $8.27 | 152,629 |
| 2022-09-09 | $7.71 | $8.30 | $7.71 | $7.98 | $7.98 | 193,968 |
| 2022-09-08 | $7.98 | $8.04 | $7.72 | $7.94 | $7.94 | 141,386 |
| 2022-09-07 | $7.48 | $8.11 | $7.40 | $8.00 | $8.00 | 186,161 |
| 2022-09-06 | $7.82 | $7.83 | $7.43 | $7.53 | $7.53 | 269,065 |
| 2022-09-02 | $7.75 | $7.87 | $7.51 | $7.79 | $7.79 | 144,033 |
| 2022-09-01 | $7.40 | $7.58 | $7.28 | $7.58 | $7.58 | 236,563 |
| 2022-08-31 | $7.72 | $7.72 | $7.35 | $7.43 | $7.43 | 200,124 |
| 2022-08-30 | $7.95 | $7.95 | $7.51 | $7.56 | $7.56 | 154,926 |
| 2022-08-29 | $7.80 | $7.96 | $7.66 | $7.74 | $7.74 | 164,423 |
| 2022-08-26 | $8.35 | $8.40 | $7.82 | $7.90 | $7.90 | 239,906 |
| 2022-08-25 | $8.17 | $8.44 | $8.04 | $8.28 | $8.28 | 114,651 |
| 2022-08-24 | $7.95 | $8.23 | $7.83 | $8.12 | $8.12 | 129,245 |
| 2022-08-23 | $8.06 | $8.36 | $7.95 | $7.98 | $7.98 | 154,427 |
| 2022-08-22 | $8.14 | $8.21 | $7.91 | $8.07 | $8.07 | 306,214 |
| 2022-08-19 | $8.64 | $8.72 | $8.27 | $8.37 | $8.37 | 298,313 |
| 2022-08-18 | $8.86 | $8.90 | $8.63 | $8.81 | $8.81 | 157,256 |
| 2022-08-17 | $8.89 | $8.98 | $8.63 | $8.85 | $8.85 | 254,138 |
| 2022-08-16 | $8.77 | $9.21 | $8.68 | $9.05 | $9.05 | 268,543 |
| 2022-08-15 | $8.68 | $9.05 | $8.60 | $8.83 | $8.83 | 269,140 |
| 2022-08-12 | $9.00 | $9.10 | $8.50 | $8.80 | $8.80 | 602,178 |
| 2022-08-11 | $8.46 | $10.35 | $8.46 | $8.72 | $8.72 | 1,527,102 |
| 2022-08-10 | $10.08 | $10.81 | $10.06 | $10.65 | $10.65 | 688,998 |
| 2022-08-09 | $10.02 | $10.25 | $9.66 | $9.77 | $9.77 | 323,908 |
| 2022-08-08 | $9.41 | $10.34 | $9.41 | $10.19 | $10.19 | 382,733 |
| 2022-08-05 | $9.32 | $9.70 | $9.26 | $9.36 | $9.36 | 138,333 |
| 2022-08-04 | $9.93 | $9.93 | $9.43 | $9.48 | $9.48 | 186,854 |
| 2022-08-03 | $9.22 | $9.87 | $9.20 | $9.85 | $9.85 | 249,776 |
| 2022-08-02 | $8.50 | $9.24 | $8.38 | $9.11 | $9.11 | 284,654 |
| 2022-08-01 | $8.65 | $8.81 | $8.42 | $8.58 | $8.58 | 190,703 |
| 2022-07-29 | $8.88 | $9.01 | $8.64 | $8.74 | $8.74 | 219,035 |
| 2022-07-28 | $8.33 | $8.93 | $8.33 | $8.88 | $8.88 | 220,639 |
| 2022-07-27 | $8.24 | $8.42 | $8.14 | $8.35 | $8.35 | 169,514 |
| 2022-07-26 | $8.54 | $8.59 | $8.01 | $8.07 | $8.07 | 242,796 |
| 2022-07-25 | $8.45 | $8.64 | $8.15 | $8.61 | $8.61 | 167,416 |
| 2022-07-22 | $8.95 | $8.96 | $8.40 | $8.46 | $8.46 | 218,306 |
| 2022-07-21 | $9.06 | $9.06 | $8.69 | $8.90 | $8.90 | 320,030 |
| 2022-07-20 | $8.92 | $9.27 | $8.92 | $9.21 | $9.21 | 230,542 |
| 2022-07-19 | $8.61 | $9.21 | $8.49 | $8.92 | $8.92 | 373,727 |
| 2022-07-18 | $8.25 | $8.59 | $8.21 | $8.43 | $8.43 | 291,413 |
| 2022-07-15 | $8.40 | $8.60 | $8.06 | $8.14 | $8.14 | 632,132 |
| 2022-07-14 | $7.67 | $8.03 | $7.64 | $7.91 | $7.91 | 256,623 |
| 2022-07-13 | $7.58 | $7.86 | $7.41 | $7.85 | $7.85 | 256,448 |
| 2022-07-12 | $7.64 | $7.91 | $7.56 | $7.77 | $7.77 | 259,433 |
| 2022-07-11 | $8.15 | $8.15 | $7.53 | $7.65 | $7.65 | 446,977 |
| 2022-07-08 | $8.30 | $8.47 | $8.06 | $8.16 | $8.16 | 243,535 |
| 2022-07-07 | $8.28 | $8.43 | $8.11 | $8.20 | $8.20 | 357,722 |
| 2022-07-06 | $8.62 | $8.75 | $8.21 | $8.22 | $8.22 | 293,458 |
| 2022-07-05 | $7.95 | $8.64 | $7.76 | $8.60 | $8.60 | 343,314 |
| 2022-07-01 | $8.02 | $8.21 | $7.89 | $8.14 | $8.14 | 284,141 |
| 2022-06-30 | $7.75 | $8.07 | $7.56 | $8.03 | $8.03 | 354,204 |
| 2022-06-29 | $8.33 | $8.33 | $7.69 | $7.97 | $7.97 | 330,700 |
| 2022-06-28 | $8.40 | $8.82 | $8.22 | $8.29 | $8.29 | 395,787 |
| 2022-06-27 | $8.69 | $8.94 | $8.10 | $8.29 | $8.29 | 739,081 |
| 2022-06-24 | $8.35 | $8.97 | $8.34 | $8.53 | $8.53 | 2,103,449 |
| 2022-06-23 | $8.00 | $8.36 | $7.90 | $8.29 | $8.29 | 542,899 |
| 2022-06-22 | $7.45 | $8.04 | $7.42 | $8.01 | $8.01 | 553,655 |
| 2022-06-21 | $8.64 | $8.65 | $7.59 | $7.61 | $7.61 | 846,097 |
| 2022-06-17 | $7.73 | $8.43 | $7.73 | $8.43 | $8.43 | 3,706,371 |
| 2022-06-16 | $7.78 | $7.78 | $7.37 | $7.69 | $7.69 | 892,820 |
| 2022-06-15 | $7.55 | $8.25 | $7.54 | $8.05 | $8.05 | 829,519 |
| 2022-06-14 | $7.30 | $7.65 | $7.11 | $7.43 | $7.43 | 782,704 |
| 2022-06-13 | $7.85 | $7.85 | $7.00 | $7.17 | $7.17 | 1,120,994 |
| 2022-06-10 | $8.67 | $8.73 | $8.02 | $8.17 | $8.17 | 802,471 |
| 2022-06-09 | $9.35 | $9.38 | $8.93 | $8.97 | $8.97 | 675,435 |
| 2022-06-08 | $9.61 | $9.76 | $9.37 | $9.44 | $9.44 | 395,531 |
| 2022-06-07 | $9.00 | $9.70 | $8.87 | $9.67 | $9.67 | 683,967 |
| 2022-06-06 | $9.24 | $9.63 | $8.62 | $9.19 | $9.19 | 1,189,283 |
| 2022-06-03 | $9.87 | $10.07 | $9.72 | $9.82 | $9.82 | 390,832 |
| 2022-06-02 | $9.75 | $10.19 | $9.71 | $10.12 | $10.12 | 373,633 |
| 2022-06-01 | $9.89 | $10.24 | $9.44 | $9.75 | $9.75 | 656,235 |
| 2022-05-31 | $10.61 | $10.67 | $9.80 | $9.84 | $9.84 | 927,586 |
| 2022-05-27 | $10.25 | $11.03 | $10.05 | $10.77 | $10.77 | 2,840,632 |
| 2022-05-26 | $8.17 | $9.19 | $8.13 | $8.61 | $8.61 | 1,209,861 |
| 2022-05-25 | $7.22 | $8.16 | $7.14 | $8.00 | $8.00 | 939,834 |
| 2022-05-24 | $7.58 | $7.60 | $6.91 | $7.26 | $7.26 | 722,069 |
| 2022-05-23 | $8.00 | $8.00 | $7.36 | $7.65 | $7.65 | 482,197 |
| 2022-05-20 | $8.34 | $8.39 | $7.69 | $7.93 | $7.93 | 429,879 |
| 2022-05-19 | $8.29 | $8.54 | $7.92 | $8.16 | $8.16 | 466,323 |
| 2022-05-18 | $9.03 | $9.06 | $8.29 | $8.42 | $8.42 | 313,219 |
| 2022-05-17 | $9.06 | $9.26 | $8.85 | $9.12 | $9.12 | 338,851 |
| 2022-05-16 | $9.01 | $9.30 | $8.67 | $8.76 | $8.76 | 334,624 |
| 2022-05-13 | $8.99 | $9.46 | $8.95 | $9.04 | $9.04 | 592,696 |
| 2022-05-12 | $8.70 | $9.09 | $8.28 | $8.73 | $8.73 | 852,051 |
| 2022-05-11 | $9.59 | $9.73 | $8.80 | $8.86 | $8.86 | 522,994 |
| 2022-05-10 | $9.76 | $9.87 | $9.27 | $9.66 | $9.66 | 417,504 |
| 2022-05-09 | $10.51 | $10.51 | $9.52 | $9.53 | $9.53 | 560,300 |
| 2022-05-06 | $10.99 | $11.15 | $10.52 | $10.65 | $10.65 | 424,948 |
| 2022-05-05 | $11.81 | $11.81 | $10.84 | $10.92 | $10.92 | 446,135 |
| 2022-05-04 | $12.52 | $12.52 | $11.37 | $11.89 | $11.89 | 679,818 |
| 2022-05-03 | $12.96 | $13.00 | $12.22 | $12.57 | $12.57 | 425,277 |
| 2022-05-02 | $13.40 | $13.40 | $12.62 | $12.93 | $12.93 | 352,931 |
| 2022-04-29 | $13.66 | $13.93 | $13.09 | $13.19 | $13.19 | 224,745 |
| 2022-04-28 | $13.71 | $13.86 | $13.25 | $13.73 | $13.73 | 187,047 |
| 2022-04-27 | $14.07 | $14.19 | $13.47 | $13.53 | $13.53 | 219,041 |
| 2022-04-26 | $14.56 | $14.58 | $13.94 | $14.02 | $14.02 | 283,191 |
| 2022-04-25 | $13.91 | $14.77 | $13.88 | $14.76 | $14.76 | 333,300 |
| 2022-04-22 | $14.28 | $14.34 | $13.90 | $13.99 | $13.99 | 242,840 |
| 2022-04-21 | $14.84 | $14.92 | $14.26 | $14.32 | $14.32 | 265,964 |
| 2022-04-20 | $14.80 | $14.89 | $14.50 | $14.56 | $14.56 | 173,853 |
| 2022-04-19 | $14.50 | $15.13 | $14.50 | $14.67 | $14.67 | 185,489 |
| 2022-04-18 | $14.05 | $14.50 | $14.05 | $14.38 | $14.38 | 267,021 |
| 2022-04-14 | $14.97 | $15.15 | $14.72 | $14.79 | $14.79 | 173,678 |
| 2022-04-13 | $14.47 | $15.19 | $14.45 | $14.96 | $14.96 | 243,506 |
| 2022-04-12 | $14.40 | $14.81 | $14.18 | $14.36 | $14.36 | 215,088 |
| 2022-04-11 | $14.05 | $14.53 | $13.90 | $14.20 | $14.20 | 245,903 |
| 2022-04-08 | $14.58 | $14.60 | $14.06 | $14.08 | $14.08 | 252,651 |
| 2022-04-07 | $14.68 | $14.82 | $14.12 | $14.60 | $14.60 | 207,150 |
| 2022-04-06 | $15.24 | $15.39 | $14.43 | $14.75 | $14.75 | 287,938 |
| 2022-04-05 | $16.08 | $16.34 | $15.25 | $15.50 | $15.50 | 264,855 |
| 2022-04-04 | $16.04 | $16.25 | $15.56 | $16.08 | $16.08 | 267,414 |
| 2022-04-01 | $16.91 | $17.00 | $15.80 | $16.13 | $16.13 | 373,165 |
| 2022-03-31 | $16.91 | $16.97 | $16.38 | $16.86 | $16.86 | 148,196 |
| 2022-03-30 | $17.38 | $17.71 | $16.80 | $16.89 | $16.89 | 206,018 |
| 2022-03-29 | $16.49 | $17.75 | $16.31 | $17.55 | $17.55 | 415,504 |
| 2022-03-28 | $16.45 | $16.56 | $15.98 | $16.17 | $16.17 | 210,276 |
| 2022-03-25 | $17.15 | $17.19 | $16.30 | $16.41 | $16.41 | 236,542 |
| 2022-03-24 | $17.05 | $17.31 | $16.60 | $17.07 | $17.07 | 189,760 |
| 2022-03-23 | $17.25 | $17.66 | $16.73 | $17.01 | $17.01 | 228,089 |
| 2022-03-22 | $17.40 | $18.32 | $17.40 | $17.50 | $17.50 | 220,028 |
| 2022-03-21 | $17.61 | $18.01 | $17.42 | $17.51 | $17.51 | 215,829 |
| 2022-03-18 | $17.76 | $18.39 | $17.76 | $17.98 | $17.98 | 335,298 |
| 2022-03-17 | $18.09 | $18.47 | $17.89 | $18.05 | $18.05 | 237,838 |
| 2022-03-16 | $18.00 | $18.64 | $17.79 | $18.42 | $18.42 | 470,459 |
| 2022-03-15 | $17.37 | $18.06 | $17.07 | $17.86 | $17.86 | 723,968 |
| 2022-03-14 | $16.27 | $17.35 | $16.12 | $17.24 | $17.24 | 904,148 |
| 2022-03-11 | $14.14 | $16.50 | $13.96 | $15.90 | $15.90 | 1,039,704 |
| 2022-03-10 | $13.51 | $14.02 | $13.27 | $13.93 | $13.93 | 520,824 |
| 2022-03-09 | $13.60 | $14.31 | $13.49 | $13.89 | $13.89 | 598,111 |
| 2022-03-08 | $13.07 | $13.97 | $12.35 | $12.98 | $12.98 | 425,140 |
| 2022-03-07 | $15.27 | $15.48 | $12.80 | $13.01 | $13.01 | 678,803 |
| 2022-03-04 | $15.77 | $15.81 | $15.01 | $15.30 | $15.30 | 375,260 |
| 2022-03-03 | $17.06 | $17.06 | $15.82 | $16.01 | $16.01 | 423,865 |
| 2022-03-02 | $16.37 | $16.97 | $16.31 | $16.94 | $16.94 | 194,263 |
| 2022-03-01 | $17.40 | $17.40 | $16.16 | $16.32 | $16.32 | 422,825 |
| 2022-02-28 | $17.94 | $18.02 | $17.30 | $17.55 | $17.55 | 459,711 |
| 2022-02-25 | $17.70 | $18.35 | $17.52 | $18.26 | $18.26 | 354,310 |
| 2022-02-24 | $16.18 | $17.64 | $15.85 | $17.59 | $17.59 | 511,969 |
| 2022-02-23 | $17.27 | $17.53 | $16.72 | $16.76 | $16.76 | 327,988 |
| 2022-02-22 | $16.92 | $18.25 | $16.34 | $17.17 | $17.17 | 735,225 |
| 2022-02-18 | $17.15 | $17.80 | $16.78 | $17.10 | $17.10 | 436,487 |
| 2022-02-17 | $17.00 | $17.38 | $16.95 | $17.31 | $17.31 | 372,532 |
| 2022-02-16 | $16.83 | $17.69 | $16.56 | $17.30 | $17.30 | 325,543 |
| 2022-02-15 | $16.73 | $17.43 | $16.41 | $16.93 | $16.93 | 622,243 |
| 2022-02-14 | $15.98 | $16.45 | $15.95 | $16.20 | $16.20 | 236,517 |
| 2022-02-11 | $16.02 | $16.39 | $15.55 | $15.99 | $15.99 | 271,236 |
| 2022-02-10 | $15.61 | $16.61 | $15.61 | $15.98 | $15.98 | 279,423 |
| 2022-02-09 | $15.58 | $16.05 | $15.47 | $16.00 | $16.00 | 404,136 |
| 2022-02-08 | $15.08 | $15.53 | $14.93 | $15.34 | $15.34 | 460,488 |
| 2022-02-07 | $14.84 | $15.26 | $14.65 | $14.98 | $14.98 | 278,725 |
| 2022-02-04 | $14.37 | $14.77 | $13.90 | $14.73 | $14.73 | 206,277 |
| 2022-02-03 | $14.63 | $15.14 | $14.29 | $14.40 | $14.40 | 245,874 |
| 2022-02-02 | $15.25 | $15.35 | $14.84 | $14.96 | $14.96 | 220,240 |
| 2022-02-01 | $14.87 | $15.17 | $14.61 | $15.10 | $15.10 | 185,071 |
| 2022-01-31 | $13.63 | $14.89 | $13.55 | $14.75 | $14.75 | 334,011 |
| 2022-01-28 | $13.83 | $13.99 | $13.21 | $13.96 | $13.96 | 258,071 |
| 2022-01-27 | $14.53 | $14.96 | $13.58 | $13.80 | $13.80 | 468,280 |
| 2022-01-26 | $15.35 | $15.65 | $14.18 | $14.49 | $14.49 | 590,238 |
| 2022-01-25 | $14.50 | $15.62 | $14.30 | $15.27 | $15.27 | 311,201 |
| 2022-01-24 | $13.44 | $14.90 | $13.09 | $14.85 | $14.85 | 474,722 |
| 2022-01-21 | $14.26 | $14.44 | $13.71 | $13.87 | $13.87 | 394,649 |
| 2022-01-20 | $15.42 | $15.66 | $14.42 | $14.45 | $14.45 | 324,736 |
| 2022-01-19 | $15.61 | $15.96 | $15.21 | $15.36 | $15.36 | 290,717 |
| 2022-01-18 | $15.99 | $16.14 | $15.32 | $15.62 | $15.62 | 307,003 |
| 2022-01-14 | $16.42 | $16.65 | $15.96 | $16.24 | $16.24 | 185,856 |
| 2022-01-13 | $16.29 | $17.08 | $16.13 | $16.54 | $16.54 | 254,930 |
| 2022-01-12 | $16.61 | $16.77 | $15.87 | $16.10 | $16.10 | 329,607 |
| 2022-01-11 | $16.60 | $16.95 | $16.37 | $16.39 | $16.39 | 144,753 |
| 2022-01-10 | $17.18 | $17.18 | $16.00 | $16.70 | $16.70 | 250,203 |
| 2022-01-07 | $17.38 | $17.45 | $16.83 | $17.02 | $17.02 | 208,145 |
| 2022-01-06 | $17.44 | $17.75 | $17.02 | $17.40 | $17.40 | 375,593 |
| 2022-01-05 | $17.96 | $17.96 | $17.37 | $17.37 | $17.37 | 200,738 |
| 2022-01-04 | $17.40 | $17.92 | $16.68 | $17.86 | $17.86 | 347,857 |
| 2022-01-03 | $16.73 | $17.48 | $16.57 | $17.24 | $17.24 | 357,356 |
| 2021-12-31 | $16.91 | $17.01 | $16.45 | $16.53 | $16.53 | 192,735 |
| 2021-12-30 | $16.88 | $17.28 | $16.86 | $16.94 | $16.94 | 171,219 |
| 2021-12-29 | $16.99 | $17.39 | $16.81 | $16.93 | $16.93 | 189,422 |
| 2021-12-28 | $17.03 | $17.61 | $16.81 | $17.07 | $17.07 | 194,738 |
| 2021-12-27 | $17.01 | $17.38 | $16.61 | $17.10 | $17.10 | 183,846 |
| 2021-12-23 | $17.03 | $17.35 | $16.69 | $17.16 | $17.16 | 167,711 |
| 2021-12-22 | $16.51 | $16.98 | $16.31 | $16.81 | $16.81 | 186,313 |
| 2021-12-21 | $16.04 | $16.98 | $16.04 | $16.49 | $16.49 | 264,144 |
| 2021-12-20 | $15.32 | $15.81 | $14.83 | $15.76 | $15.76 | 292,024 |
| 2021-12-17 | $15.00 | $15.97 | $14.36 | $15.83 | $15.83 | 659,052 |
| 2021-12-16 | $16.20 | $16.49 | $14.80 | $15.20 | $15.20 | 633,885 |
| 2021-12-15 | $16.14 | $16.16 | $15.48 | $15.93 | $15.93 | 324,927 |
| 2021-12-14 | $16.15 | $16.85 | $16.11 | $16.19 | $16.19 | 210,332 |
| 2021-12-13 | $16.66 | $16.80 | $16.07 | $16.55 | $16.55 | 194,034 |
| 2021-12-10 | $17.37 | $17.75 | $16.79 | $16.94 | $16.94 | 235,907 |
| 2021-12-09 | $17.62 | $18.25 | $17.10 | $17.23 | $17.23 | 468,588 |
| 2021-12-08 | $17.37 | $18.54 | $17.33 | $18.13 | $18.13 | 246,020 |
| 2021-12-07 | $17.66 | $18.06 | $17.11 | $17.23 | $17.23 | 192,854 |
| 2021-12-06 | $16.49 | $17.46 | $16.01 | $17.18 | $17.18 | 275,116 |
| 2021-12-03 | $16.76 | $16.89 | $15.91 | $16.30 | $16.30 | 411,941 |
| 2021-12-02 | $15.59 | $17.00 | $15.55 | $16.73 | $16.73 | 436,211 |
| 2021-12-01 | $16.95 | $17.07 | $15.38 | $15.45 | $15.45 | 626,246 |
| 2021-11-30 | $16.47 | $16.59 | $15.80 | $16.30 | $16.30 | 438,826 |
| 2021-11-29 | $17.80 | $17.80 | $16.36 | $16.80 | $16.80 | 527,438 |
| 2021-11-26 | $16.92 | $17.26 | $16.37 | $17.22 | $17.22 | 310,378 |
| 2021-11-24 | $17.85 | $18.32 | $17.58 | $18.12 | $18.12 | 233,614 |
| 2021-11-23 | $18.79 | $18.81 | $17.69 | $18.02 | $18.02 | 325,603 |
| 2021-11-22 | $18.28 | $18.62 | $17.70 | $18.23 | $18.23 | 332,381 |
| 2021-11-19 | $18.51 | $18.52 | $17.85 | $18.13 | $18.13 | 339,985 |
| 2021-11-18 | $19.14 | $19.40 | $18.27 | $18.84 | $18.84 | 460,233 |
| 2021-11-17 | $19.36 | $19.62 | $19.06 | $19.13 | $19.13 | 252,386 |
| 2021-11-16 | $20.03 | $20.27 | $19.12 | $19.36 | $19.36 | 452,830 |
| 2021-11-15 | $20.23 | $21.03 | $19.79 | $20.03 | $20.03 | 375,545 |
| 2021-11-12 | $20.70 | $20.70 | $19.67 | $19.83 | $19.83 | 325,492 |
| 2021-11-11 | $20.00 | $21.43 | $19.26 | $20.52 | $20.52 | 790,689 |
| 2021-11-10 | $21.61 | $21.61 | $20.86 | $21.35 | $21.35 | 318,549 |
| 2021-11-09 | $21.64 | $22.11 | $21.17 | $21.44 | $21.44 | 251,874 |
| 2021-11-08 | $22.95 | $22.96 | $21.61 | $21.73 | $21.73 | 309,546 |
| 2021-11-05 | $21.66 | $23.71 | $21.18 | $22.47 | $22.47 | 665,998 |
| 2021-11-04 | $21.28 | $21.74 | $20.55 | $20.81 | $20.81 | 424,517 |
| 2021-11-03 | $20.27 | $21.78 | $20.02 | $21.06 | $21.06 | 475,589 |
| 2021-11-02 | $20.81 | $20.81 | $19.41 | $20.02 | $20.02 | 522,868 |
| 2021-11-01 | $19.87 | $21.01 | $19.87 | $20.87 | $20.87 | 283,723 |
| 2021-10-29 | $19.90 | $20.40 | $19.63 | $19.87 | $19.87 | 205,773 |
| 2021-10-28 | $20.02 | $20.35 | $19.90 | $19.98 | $19.98 | 129,576 |
| 2021-10-27 | $20.41 | $20.64 | $20.14 | $20.18 | $20.18 | 217,915 |
| 2021-10-26 | $20.84 | $21.25 | $20.20 | $20.28 | $20.28 | 246,120 |
| 2021-10-25 | $20.65 | $20.93 | $20.36 | $20.69 | $20.69 | 174,961 |
| 2021-10-22 | $20.21 | $20.74 | $19.83 | $20.67 | $20.67 | 246,035 |
| 2021-10-21 | $20.54 | $20.94 | $20.08 | $20.36 | $20.36 | 320,466 |
| 2021-10-20 | $20.50 | $21.10 | $19.96 | $20.45 | $20.45 | 517,973 |
| 2021-10-19 | $20.95 | $21.44 | $20.74 | $20.96 | $20.96 | 166,015 |
| 2021-10-18 | $20.89 | $21.26 | $20.21 | $21.07 | $21.07 | 259,711 |
| 2021-10-15 | $21.79 | $21.94 | $20.63 | $20.68 | $20.68 | 245,007 |
| 2021-10-14 | $21.64 | $21.96 | $21.20 | $21.40 | $21.40 | 178,213 |
| 2021-10-13 | $21.64 | $21.66 | $21.03 | $21.39 | $21.39 | 176,497 |
| 2021-10-12 | $21.40 | $22.08 | $21.39 | $21.75 | $21.75 | 227,687 |
| 2021-10-11 | $21.87 | $22.22 | $21.32 | $21.38 | $21.38 | 254,043 |
| 2021-10-08 | $22.53 | $22.53 | $21.59 | $21.91 | $21.91 | 288,099 |
| 2021-10-07 | $23.04 | $23.52 | $22.54 | $22.57 | $22.57 | 288,932 |
| 2021-10-06 | $22.74 | $23.00 | $22.09 | $22.72 | $22.72 | 224,764 |
| 2021-10-05 | $23.11 | $23.62 | $22.89 | $23.01 | $23.01 | 199,281 |
| 2021-10-04 | $24.04 | $24.27 | $22.92 | $23.12 | $23.12 | 235,417 |
| 2021-10-01 | $23.47 | $24.69 | $23.47 | $24.06 | $24.06 | 295,077 |
| 2021-09-30 | $23.65 | $23.65 | $22.84 | $23.06 | $23.06 | 277,555 |
| 2021-09-29 | $24.80 | $25.08 | $23.55 | $23.63 | $23.63 | 249,536 |
| 2021-09-28 | $24.85 | $25.43 | $24.40 | $24.55 | $24.55 | 285,643 |
| 2021-09-27 | $24.29 | $25.81 | $24.29 | $24.97 | $24.97 | 297,011 |
| 2021-09-24 | $24.80 | $25.82 | $23.72 | $24.24 | $24.24 | 473,135 |
| 2021-09-23 | $22.47 | $23.86 | $22.47 | $23.83 | $23.83 | 409,786 |
| 2021-09-22 | $21.65 | $22.32 | $21.65 | $22.10 | $22.10 | 235,836 |
| 2021-09-21 | $21.71 | $22.44 | $21.09 | $21.48 | $21.48 | 256,351 |
| 2021-09-20 | $22.10 | $22.45 | $21.37 | $21.82 | $21.82 | 402,565 |
| 2021-09-17 | $22.46 | $23.00 | $22.24 | $22.72 | $22.72 | 379,575 |
| 2021-09-16 | $22.56 | $22.85 | $22.23 | $22.37 | $22.37 | 259,147 |
| 2021-09-15 | $22.71 | $22.74 | $21.87 | $22.30 | $22.30 | 277,728 |
| 2021-09-14 | $23.45 | $23.56 | $22.17 | $22.51 | $22.51 | 414,737 |
| 2021-09-13 | $23.48 | $23.68 | $22.37 | $23.41 | $23.41 | 217,072 |
| 2021-09-10 | $24.09 | $24.39 | $23.22 | $23.23 | $23.23 | 246,091 |
| 2021-09-09 | $23.65 | $23.90 | $23.00 | $23.65 | $23.65 | 249,800 |
| 2021-09-08 | $24.07 | $24.38 | $23.46 | $23.54 | $23.54 | 320,731 |
| 2021-09-07 | $23.99 | $24.99 | $23.50 | $24.10 | $24.10 | 327,436 |
| 2021-09-03 | $24.54 | $24.93 | $23.66 | $24.10 | $24.10 | 261,956 |
| 2021-09-02 | $25.20 | $25.56 | $24.58 | $24.60 | $24.60 | 238,300 |
| 2021-09-01 | $24.77 | $25.28 | $24.25 | $25.02 | $25.02 | 435,231 |
| 2021-08-31 | $24.15 | $25.07 | $23.85 | $24.48 | $24.48 | 343,001 |
| 2021-08-30 | $25.40 | $25.48 | $23.96 | $24.29 | $24.29 | 504,141 |
| 2021-08-27 | $24.06 | $25.70 | $24.06 | $24.90 | $24.90 | 328,194 |
| 2021-08-26 | $23.77 | $24.52 | $23.45 | $24.11 | $24.11 | 315,795 |
| 2021-08-25 | $23.30 | $24.93 | $23.28 | $24.08 | $24.08 | 566,933 |
| 2021-08-24 | $22.18 | $23.10 | $22.01 | $22.53 | $22.53 | 333,646 |
| 2021-08-23 | $20.93 | $22.23 | $20.87 | $22.05 | $22.05 | 461,952 |
| 2021-08-20 | $20.18 | $20.96 | $19.38 | $20.45 | $20.45 | 610,500 |
| 2021-08-19 | $21.25 | $21.84 | $18.92 | $20.54 | $20.54 | 2,231,923 |
| 2021-08-18 | $24.68 | $25.29 | $23.65 | $24.57 | $24.57 | 529,862 |
| 2021-08-17 | $25.68 | $25.93 | $24.21 | $24.58 | $24.58 | 267,025 |
| 2021-08-16 | $25.26 | $26.27 | $25.00 | $26.12 | $26.12 | 224,024 |
| 2021-08-13 | $26.41 | $26.41 | $25.45 | $25.68 | $25.68 | 179,117 |
| 2021-08-12 | $26.50 | $26.66 | $25.68 | $26.49 | $26.49 | 183,934 |
| 2021-08-11 | $26.38 | $26.79 | $25.50 | $26.71 | $26.71 | 140,830 |
| 2021-08-10 | $25.22 | $26.36 | $25.00 | $26.02 | $26.02 | 173,167 |
| 2021-08-09 | $25.40 | $25.40 | $24.20 | $24.93 | $24.93 | 256,790 |
| 2021-08-06 | $26.35 | $26.56 | $25.57 | $25.72 | $25.72 | 173,062 |
| 2021-08-05 | $25.55 | $26.41 | $25.39 | $25.90 | $25.90 | 232,542 |
| 2021-08-04 | $25.30 | $25.99 | $25.16 | $25.53 | $25.53 | 175,201 |
| 2021-08-03 | $25.96 | $26.23 | $25.00 | $25.65 | $25.65 | 213,355 |
| 2021-08-02 | $26.43 | $27.79 | $25.96 | $26.05 | $26.05 | 238,676 |
| 2021-07-30 | $26.97 | $27.17 | $25.80 | $26.23 | $26.23 | 303,546 |
| 2021-07-29 | $27.12 | $28.11 | $26.55 | $27.18 | $27.18 | 328,967 |
| 2021-07-28 | $28.15 | $28.37 | $26.35 | $26.87 | $26.87 | 551,061 |
| 2021-07-27 | $29.00 | $29.14 | $27.74 | $28.13 | $28.13 | 254,861 |
| 2021-07-26 | $27.67 | $29.29 | $27.38 | $29.24 | $29.24 | 260,922 |
| 2021-07-23 | $28.19 | $28.19 | $27.02 | $27.54 | $27.54 | 176,706 |
| 2021-07-22 | $28.35 | $28.47 | $27.64 | $27.97 | $27.97 | 170,782 |
| 2021-07-21 | $27.37 | $29.01 | $27.05 | $28.62 | $28.62 | 425,452 |
| 2021-07-20 | $24.89 | $27.26 | $24.85 | $26.80 | $26.80 | 500,682 |
| 2021-07-19 | $26.85 | $26.95 | $23.71 | $24.76 | $24.76 | 1,008,012 |
| 2021-07-16 | $28.50 | $28.96 | $27.11 | $27.86 | $27.86 | 458,587 |
| 2021-07-15 | $29.98 | $30.00 | $27.64 | $28.15 | $28.15 | 302,421 |
| 2021-07-14 | $31.74 | $32.43 | $29.92 | $29.98 | $29.98 | 339,745 |
| 2021-07-13 | $31.60 | $31.96 | $31.07 | $31.55 | $31.55 | 326,982 |
| 2021-07-12 | $31.32 | $32.13 | $31.15 | $32.01 | $32.01 | 358,082 |
| 2021-07-09 | $30.97 | $31.60 | $30.64 | $31.32 | $31.32 | 239,471 |
| 2021-07-08 | $30.83 | $31.19 | $29.96 | $30.28 | $30.28 | 327,639 |
| 2021-07-07 | $33.00 | $33.13 | $31.26 | $31.74 | $31.74 | 246,607 |
| 2021-07-06 | $33.19 | $33.22 | $32.14 | $33.01 | $33.01 | 264,957 |
| 2021-07-02 | $33.47 | $33.50 | $32.46 | $33.25 | $33.25 | 156,107 |
| 2021-07-01 | $33.54 | $34.15 | $33.20 | $33.50 | $33.50 | 166,661 |
| 2021-06-30 | $32.21 | $33.74 | $31.95 | $33.11 | $33.11 | 391,816 |
| 2021-06-29 | $32.33 | $32.97 | $31.85 | $31.93 | $31.93 | 181,051 |
| 2021-06-28 | $33.04 | $33.04 | $31.31 | $32.33 | $32.33 | 307,283 |
| 2021-06-25 | $33.55 | $34.28 | $33.07 | $33.26 | $33.26 | 890,176 |
| 2021-06-24 | $32.32 | $34.22 | $32.19 | $33.61 | $33.61 | 287,699 |
| 2021-06-23 | $32.28 | $32.56 | $32.01 | $32.03 | $32.03 | 137,986 |
| 2021-06-22 | $31.99 | $32.31 | $31.22 | $32.29 | $32.29 | 211,246 |
| 2021-06-21 | $30.12 | $32.11 | $29.84 | $31.92 | $31.92 | 258,839 |
| 2021-06-18 | $29.73 | $30.17 | $29.36 | $30.00 | $30.00 | 223,102 |
| 2021-06-17 | $31.70 | $31.88 | $29.70 | $30.23 | $30.23 | 234,158 |
| 2021-06-16 | $31.71 | $31.81 | $30.54 | $31.73 | $31.73 | 302,642 |
| 2021-06-15 | $32.04 | $32.04 | $31.22 | $31.80 | $31.80 | 259,522 |
| 2021-06-14 | $32.60 | $32.74 | $31.61 | $31.76 | $31.76 | 149,799 |
| 2021-06-11 | $32.49 | $33.24 | $31.99 | $32.51 | $32.51 | 163,740 |
| 2021-06-10 | $33.75 | $33.75 | $31.82 | $32.17 | $32.17 | 151,794 |
| 2021-06-09 | $34.05 | $34.56 | $33.46 | $33.55 | $33.55 | 138,959 |
| 2021-06-08 | $31.93 | $34.32 | $31.93 | $33.99 | $33.99 | 380,029 |
| 2021-06-07 | $31.70 | $32.40 | $31.27 | $31.93 | $31.93 | 156,435 |
| 2021-06-04 | $32.25 | $32.57 | $31.10 | $31.43 | $31.43 | 235,423 |
| 2021-06-03 | $32.37 | $32.70 | $31.20 | $32.23 | $32.23 | 293,456 |
| 2021-06-02 | $32.80 | $33.37 | $32.21 | $32.73 | $32.73 | 284,830 |
| 2021-06-01 | $36.28 | $36.28 | $32.23 | $32.81 | $32.81 | 790,373 |
| 2021-05-28 | $36.30 | $36.80 | $34.64 | $35.86 | $35.86 | 267,287 |
| 2021-05-27 | $36.97 | $37.79 | $35.26 | $35.99 | $35.99 | 318,048 |
| 2021-05-26 | $35.18 | $38.96 | $34.49 | $36.37 | $36.37 | 760,485 |
| 2021-05-25 | $36.29 | $36.80 | $33.67 | $33.85 | $33.85 | 339,576 |
| 2021-05-24 | $35.37 | $36.37 | $34.50 | $36.20 | $36.20 | 215,161 |
| 2021-05-21 | $35.68 | $36.50 | $34.83 | $34.91 | $34.91 | 199,788 |
| 2021-05-20 | $34.98 | $35.45 | $33.89 | $35.43 | $35.43 | 207,627 |
| 2021-05-19 | $33.10 | $35.46 | $32.41 | $35.37 | $35.37 | 278,373 |
| 2021-05-18 | $33.93 | $34.21 | $33.41 | $33.43 | $33.43 | 241,364 |
| 2021-05-17 | $33.24 | $33.84 | $32.52 | $33.75 | $33.75 | 105,759 |
| 2021-05-14 | $32.68 | $33.90 | $32.63 | $33.69 | $33.69 | 166,192 |
| 2021-05-13 | $31.52 | $32.97 | $30.88 | $32.38 | $32.38 | 188,479 |
| 2021-05-12 | $33.91 | $34.35 | $31.14 | $31.48 | $31.48 | 329,690 |
| 2021-05-11 | $33.05 | $34.32 | $32.29 | $34.22 | $34.22 | 152,297 |
| 2021-05-10 | $35.72 | $36.26 | $34.20 | $34.26 | $34.26 | 138,953 |
| 2021-05-07 | $35.07 | $36.13 | $34.42 | $35.57 | $35.57 | 142,721 |
| 2021-05-06 | $35.16 | $35.38 | $33.69 | $35.14 | $35.14 | 203,148 |
| 2021-05-05 | $35.61 | $35.86 | $34.21 | $35.41 | $35.41 | 159,437 |
| 2021-05-04 | $35.59 | $35.88 | $34.13 | $35.56 | $35.56 | 149,254 |
| 2021-05-03 | $36.65 | $37.41 | $35.70 | $35.88 | $35.88 | 264,400 |
| 2021-04-30 | $35.68 | $37.33 | $35.68 | $36.36 | $36.36 | 272,671 |
| 2021-04-29 | $34.60 | $37.12 | $34.60 | $36.25 | $36.25 | 304,626 |
| 2021-04-28 | $33.65 | $34.49 | $33.36 | $34.32 | $34.32 | 167,550 |
| 2021-04-27 | $33.57 | $34.95 | $33.39 | $33.40 | $33.40 | 245,897 |
| 2021-04-26 | $34.10 | $34.42 | $33.20 | $33.57 | $33.57 | 244,370 |
| 2021-04-23 | $33.21 | $33.47 | $32.61 | $33.32 | $33.32 | 204,755 |
| 2021-04-22 | $33.91 | $34.20 | $32.85 | $33.13 | $33.13 | 231,406 |
| 2021-04-21 | $32.99 | $34.02 | $32.51 | $33.92 | $33.92 | 250,260 |
| 2021-04-20 | $35.03 | $35.35 | $32.29 | $32.90 | $32.90 | 437,630 |
| 2021-04-19 | $35.45 | $35.98 | $34.63 | $35.21 | $35.21 | 220,325 |
| 2021-04-16 | $35.55 | $35.97 | $34.68 | $35.45 | $35.45 | 190,667 |
| 2021-04-15 | $36.69 | $36.81 | $34.83 | $35.17 | $35.17 | 235,809 |
| 2021-04-14 | $35.69 | $37.12 | $35.69 | $36.43 | $36.43 | 232,708 |
| 2021-04-13 | $36.22 | $36.87 | $35.09 | $35.79 | $35.79 | 275,276 |
| 2021-04-12 | $36.87 | $37.28 | $35.96 | $36.52 | $36.52 | 145,448 |
| 2021-04-09 | $37.13 | $37.23 | $35.95 | $36.86 | $36.86 | 221,975 |
| 2021-04-08 | $37.82 | $37.85 | $36.74 | $37.13 | $37.13 | 183,505 |
| 2021-04-07 | $37.16 | $39.20 | $36.91 | $37.75 | $37.75 | 368,170 |
| 2021-04-06 | $36.17 | $38.06 | $36.17 | $37.23 | $37.23 | 368,335 |
| 2021-04-05 | $38.29 | $38.66 | $36.03 | $36.15 | $36.15 | 325,040 |
| 2021-04-01 | $39.65 | $40.38 | $37.46 | $37.84 | $37.84 | 388,604 |
| 2021-03-31 | $38.88 | $40.83 | $38.72 | $39.89 | $39.89 | 449,700 |
| 2021-03-30 | $37.81 | $39.51 | $37.81 | $38.92 | $38.92 | 231,263 |
| 2021-03-29 | $41.15 | $41.19 | $37.39 | $38.06 | $38.06 | 268,290 |
| 2021-03-26 | $39.64 | $41.34 | $38.50 | $39.94 | $39.94 | 402,799 |
| 2021-03-25 | $36.08 | $39.16 | $35.84 | $38.86 | $38.86 | 384,403 |
| 2021-03-24 | $36.37 | $39.65 | $36.34 | $36.40 | $36.40 | 476,752 |
| 2021-03-23 | $37.05 | $37.62 | $35.84 | $35.97 | $35.97 | 269,018 |
| 2021-03-22 | $40.54 | $40.65 | $37.35 | $37.72 | $37.72 | 269,850 |
| 2021-03-19 | $38.09 | $39.64 | $37.48 | $39.37 | $39.37 | 398,209 |
| 2021-03-18 | $39.37 | $39.97 | $37.81 | $38.06 | $38.06 | 279,580 |
| 2021-03-17 | $38.33 | $40.30 | $37.99 | $39.37 | $39.37 | 277,254 |
| 2021-03-16 | $40.51 | $41.34 | $37.39 | $38.47 | $38.47 | 405,391 |
| 2021-03-15 | $37.82 | $41.22 | $37.19 | $41.14 | $41.14 | 527,159 |
| 2021-03-12 | $37.18 | $38.49 | $37.16 | $37.73 | $37.73 | 367,352 |
| 2021-03-11 | $37.77 | $38.29 | $36.58 | $37.18 | $37.18 | 304,307 |
| 2021-03-10 | $36.91 | $38.00 | $36.56 | $37.45 | $37.45 | 291,495 |
| 2021-03-09 | $38.30 | $39.20 | $36.28 | $36.52 | $36.52 | 378,109 |
| 2021-03-08 | $36.20 | $38.50 | $34.98 | $37.87 | $37.87 | 424,386 |
| 2021-03-05 | $34.97 | $36.71 | $31.13 | $36.21 | $36.21 | 567,940 |
| 2021-03-04 | $33.37 | $35.76 | $32.23 | $33.94 | $33.94 | 830,105 |
| 2021-03-03 | $31.35 | $33.09 | $30.57 | $31.50 | $31.50 | 446,049 |
| 2021-03-02 | $30.59 | $32.15 | $30.30 | $31.24 | $31.24 | 254,239 |
| 2021-03-01 | $31.33 | $32.23 | $30.56 | $30.67 | $30.67 | 282,454 |
| 2021-02-26 | $30.01 | $31.03 | $28.45 | $30.69 | $30.69 | 302,336 |
| 2021-02-25 | $30.72 | $31.16 | $28.87 | $29.80 | $29.80 | 316,774 |
| 2021-02-24 | $30.44 | $31.69 | $29.91 | $30.82 | $30.82 | 339,715 |
| 2021-02-23 | $29.98 | $30.55 | $27.69 | $29.65 | $29.65 | 315,873 |
| 2021-02-22 | $29.35 | $30.92 | $29.00 | $30.09 | $30.09 | 273,496 |
| 2021-02-19 | $28.91 | $29.97 | $28.34 | $29.35 | $29.35 | 280,786 |
| 2021-02-18 | $27.00 | $29.09 | $26.93 | $28.65 | $28.65 | 387,692 |
| 2021-02-17 | $27.13 | $28.07 | $26.50 | $27.41 | $27.41 | 176,316 |
| 2021-02-16 | $27.90 | $28.80 | $26.60 | $27.81 | $27.81 | 328,842 |
| 2021-02-12 | $28.70 | $28.81 | $27.18 | $28.01 | $28.01 | 279,184 |
| 2021-02-11 | $30.00 | $30.15 | $28.10 | $28.64 | $28.64 | 233,645 |
| 2021-02-10 | $29.33 | $31.06 | $29.09 | $29.84 | $29.84 | 299,915 |
| 2021-02-09 | $28.64 | $29.82 | $28.26 | $29.05 | $29.05 | 183,928 |
| 2021-02-08 | $29.00 | $29.66 | $28.52 | $28.81 | $28.81 | 203,585 |
| 2021-02-05 | $28.40 | $29.44 | $28.27 | $28.74 | $28.74 | 204,013 |
| 2021-02-04 | $26.99 | $28.67 | $26.91 | $28.50 | $28.50 | 312,777 |
| 2021-02-03 | $26.22 | $27.08 | $26.22 | $26.84 | $26.84 | 154,885 |
| 2021-02-02 | $27.00 | $27.08 | $25.46 | $26.27 | $26.27 | 300,474 |
| 2021-02-01 | $26.71 | $27.27 | $25.60 | $26.61 | $26.61 | 333,592 |
| 2021-01-29 | $26.62 | $27.89 | $25.73 | $26.19 | $26.19 | 517,032 |
| 2021-01-28 | $24.20 | $27.92 | $24.20 | $26.62 | $26.62 | 980,272 |
| 2021-01-27 | $22.89 | $25.69 | $22.70 | $23.76 | $23.76 | 533,253 |
| 2021-01-26 | $23.70 | $23.76 | $22.58 | $23.75 | $23.75 | 621,314 |
| 2021-01-25 | $23.62 | $24.76 | $23.29 | $23.45 | $23.45 | 402,730 |
| 2021-01-22 | $24.50 | $24.50 | $22.76 | $23.90 | $23.90 | 540,938 |
| 2021-01-21 | $25.04 | $25.28 | $23.86 | $24.82 | $24.82 | 207,101 |
| 2021-01-20 | $25.49 | $25.84 | $24.61 | $25.26 | $25.26 | 234,629 |
| 2021-01-19 | $25.91 | $25.95 | $25.07 | $25.39 | $25.39 | 360,341 |
| 2021-01-15 | $25.10 | $25.39 | $24.03 | $24.89 | $24.89 | 448,428 |
| 2021-01-14 | $22.83 | $25.99 | $22.75 | $25.80 | $25.80 | 644,931 |
| 2021-01-13 | $22.52 | $23.14 | $22.19 | $22.38 | $22.38 | 287,949 |
| 2021-01-12 | $21.86 | $22.94 | $21.86 | $22.72 | $22.72 | 296,936 |
| 2021-01-11 | $19.72 | $21.99 | $19.55 | $21.96 | $21.96 | 570,275 |
| 2021-01-08 | $22.65 | $23.00 | $20.68 | $21.88 | $21.88 | 435,599 |
| 2021-01-07 | $21.90 | $23.43 | $21.86 | $22.65 | $22.65 | 453,823 |
| 2021-01-06 | $20.71 | $22.58 | $20.52 | $21.65 | $21.65 | 823,082 |
| 2021-01-05 | $18.59 | $20.39 | $18.59 | $20.10 | $20.10 | 538,778 |
| 2021-01-04 | $19.25 | $19.48 | $17.91 | $18.43 | $18.43 | 408,127 |
| 2020-12-31 | $19.30 | $19.78 | $18.62 | $19.23 | $19.23 | 471,155 |
| 2020-12-30 | $19.36 | $20.13 | $19.29 | $19.29 | $19.29 | 379,883 |
| 2020-12-29 | $19.33 | $19.86 | $18.82 | $19.38 | $19.38 | 428,450 |
| 2020-12-28 | $20.66 | $20.66 | $18.66 | $19.09 | $19.09 | 677,223 |
| 2020-12-24 | $19.42 | $20.65 | $19.26 | $20.10 | $20.10 | 326,483 |
| 2020-12-23 | $19.30 | $19.59 | $18.93 | $19.35 | $19.35 | 542,528 |
| 2020-12-22 | $18.87 | $19.79 | $18.54 | $19.58 | $19.58 | 351,428 |
| 2020-12-21 | $17.74 | $19.25 | $17.30 | $19.01 | $19.01 | 521,429 |
| 2020-12-18 | $19.34 | $19.70 | $18.22 | $18.53 | $18.53 | 732,899 |
| 2020-12-17 | $18.98 | $19.55 | $18.55 | $19.39 | $19.39 | 499,474 |
| 2020-12-16 | $19.34 | $19.88 | $18.89 | $19.61 | $19.61 | 357,345 |
| 2020-12-15 | $18.70 | $19.55 | $18.33 | $19.36 | $19.36 | 367,137 |
| 2020-12-14 | $20.04 | $20.15 | $18.28 | $18.34 | $18.34 | 660,474 |
| 2020-12-11 | $20.49 | $20.62 | $19.45 | $19.59 | $19.59 | 313,076 |
| 2020-12-10 | $20.30 | $20.98 | $20.26 | $20.66 | $20.66 | 256,769 |
| 2020-12-09 | $20.96 | $21.50 | $20.01 | $20.67 | $20.67 | 340,712 |
| 2020-12-08 | $20.23 | $21.58 | $20.22 | $20.61 | $20.61 | 476,952 |
| 2020-12-07 | $21.07 | $21.40 | $20.34 | $20.45 | $20.45 | 248,836 |
| 2020-12-04 | $21.53 | $21.87 | $20.85 | $21.48 | $21.48 | 325,728 |
| 2020-12-03 | $20.81 | $21.98 | $20.60 | $21.20 | $21.20 | 451,742 |
| 2020-12-02 | $20.25 | $20.79 | $19.82 | $20.55 | $20.55 | 382,791 |
| 2020-12-01 | $20.69 | $20.95 | $20.06 | $20.64 | $20.64 | 394,542 |
| 2020-11-30 | $20.72 | $20.72 | $19.22 | $20.11 | $20.11 | 334,079 |
| 2020-11-27 | $21.21 | $21.38 | $20.42 | $20.71 | $20.71 | 239,839 |
| 2020-11-25 | $21.15 | $21.75 | $20.77 | $21.06 | $21.06 | 443,938 |
| 2020-11-24 | $19.98 | $21.80 | $19.75 | $21.56 | $21.56 | 729,770 |
| 2020-11-23 | $19.08 | $19.37 | $18.54 | $19.17 | $19.17 | 411,782 |
| 2020-11-20 | $19.27 | $19.38 | $18.29 | $18.52 | $18.52 | 431,944 |
| 2020-11-19 | $19.00 | $19.47 | $18.75 | $19.40 | $19.40 | 382,997 |
| 2020-11-18 | $18.87 | $19.71 | $18.35 | $18.92 | $18.92 | 612,659 |
| 2020-11-17 | $17.45 | $18.96 | $16.94 | $18.47 | $18.47 | 586,250 |
| 2020-11-16 | $17.91 | $18.35 | $17.64 | $17.91 | $17.91 | 740,677 |
| 2020-11-13 | $16.12 | $17.22 | $16.10 | $16.99 | $16.99 | 438,691 |
| 2020-11-12 | $16.55 | $16.60 | $15.61 | $16.07 | $16.07 | 750,878 |
| 2020-11-11 | $17.94 | $17.94 | $16.80 | $17.06 | $17.06 | 533,499 |
| 2020-11-10 | $17.18 | $18.22 | $16.44 | $17.93 | $17.93 | 848,481 |
| 2020-11-09 | $16.01 | $18.31 | $15.42 | $17.87 | $17.87 | 2,167,545 |
| 2020-11-06 | $12.90 | $14.47 | $12.75 | $14.00 | $14.00 | 1,195,619 |
| 2020-11-05 | $12.64 | $13.25 | $12.59 | $13.07 | $13.07 | 679,796 |
| 2020-11-04 | $12.56 | $12.63 | $12.01 | $12.51 | $12.51 | 620,541 |
| 2020-11-03 | $12.36 | $12.95 | $12.30 | $12.70 | $12.70 | 533,248 |
| 2020-11-02 | $12.19 | $12.25 | $11.73 | $12.15 | $12.15 | 322,739 |
| 2020-10-30 | $12.26 | $12.59 | $11.68 | $12.04 | $12.04 | 366,543 |
| 2020-10-29 | $11.71 | $12.53 | $11.51 | $12.35 | $12.35 | 410,301 |
| 2020-10-28 | $11.88 | $12.54 | $11.75 | $11.79 | $11.79 | 569,339 |
| 2020-10-27 | $13.29 | $13.29 | $12.31 | $12.59 | $12.59 | 592,484 |
| 2020-10-26 | $13.43 | $13.69 | $12.74 | $13.30 | $13.30 | 562,305 |
| 2020-10-23 | $13.92 | $14.03 | $13.03 | $13.86 | $13.86 | 497,874 |
| 2020-10-22 | $12.90 | $13.99 | $12.80 | $13.81 | $13.81 | 481,404 |
| 2020-10-21 | $13.88 | $13.97 | $12.85 | $12.97 | $12.97 | 711,785 |
| 2020-10-20 | $13.79 | $14.10 | $13.60 | $13.93 | $13.93 | 374,229 |
| 2020-10-19 | $13.87 | $14.02 | $13.47 | $13.48 | $13.48 | 334,071 |
| 2020-10-16 | $13.98 | $14.16 | $13.57 | $13.69 | $13.69 | 276,094 |
| 2020-10-15 | $13.29 | $14.25 | $13.25 | $14.08 | $14.08 | 625,447 |
| 2020-10-14 | $13.01 | $13.74 | $13.01 | $13.61 | $13.61 | 707,859 |
| 2020-10-13 | $12.71 | $13.16 | $12.68 | $12.78 | $12.78 | 981,593 |
| 2020-10-12 | $14.08 | $14.14 | $13.15 | $13.53 | $13.53 | 621,093 |
| 2020-10-09 | $13.97 | $14.30 | $13.84 | $14.18 | $14.18 | 583,181 |
| 2020-10-08 | $13.66 | $13.92 | $13.26 | $13.80 | $13.80 | 501,147 |
| 2020-10-07 | $13.02 | $13.79 | $12.80 | $13.58 | $13.58 | 623,549 |
| 2020-10-06 | $12.85 | $13.62 | $12.60 | $12.64 | $12.64 | 824,621 |
| 2020-10-05 | $13.46 | $13.50 | $12.56 | $12.65 | $12.65 | 983,260 |
| 2020-10-02 | $12.70 | $13.27 | $12.55 | $13.11 | $13.11 | 1,486,548 |
| 2020-10-01 | $13.34 | $13.44 | $13.02 | $13.39 | $13.39 | 533,745 |
| 2020-09-30 | $12.86 | $13.80 | $12.86 | $13.16 | $13.16 | 991,434 |
| 2020-09-29 | $13.45 | $13.50 | $12.21 | $12.76 | $12.76 | 939,843 |
| 2020-09-28 | $13.76 | $13.89 | $13.29 | $13.60 | $13.60 | 582,222 |
| 2020-09-25 | $13.00 | $13.49 | $12.82 | $13.46 | $13.46 | 476,720 |
| 2020-09-24 | $12.97 | $13.30 | $12.32 | $12.92 | $12.92 | 877,493 |
| 2020-09-23 | $13.51 | $14.17 | $12.96 | $12.99 | $12.99 | 543,895 |
| 2020-09-22 | $13.45 | $13.63 | $12.86 | $13.55 | $13.55 | 500,437 |
| 2020-09-21 | $13.67 | $13.78 | $12.91 | $13.21 | $13.21 | 823,451 |
| 2020-09-18 | $14.64 | $14.78 | $13.81 | $14.32 | $14.32 | 1,818,174 |
| 2020-09-17 | $13.83 | $14.74 | $13.83 | $14.49 | $14.49 | 1,073,487 |
| 2020-09-16 | $14.90 | $15.01 | $14.29 | $14.77 | $14.77 | 1,321,885 |
| 2020-09-15 | $13.57 | $15.08 | $12.65 | $14.79 | $14.79 | 2,156,727 |
| 2020-09-14 | $11.95 | $13.41 | $11.67 | $13.37 | $13.37 | 1,201,047 |
| 2020-09-11 | $12.39 | $12.46 | $11.59 | $11.75 | $11.75 | 648,170 |
| 2020-09-10 | $12.40 | $13.00 | $12.07 | $12.11 | $12.11 | 672,274 |
| 2020-09-09 | $12.09 | $12.70 | $11.90 | $12.19 | $12.19 | 866,365 |
| 2020-09-08 | $12.47 | $12.70 | $11.78 | $11.83 | $11.83 | 1,012,005 |
| 2020-09-04 | $13.00 | $13.40 | $12.11 | $12.65 | $12.65 | 1,027,614 |
| 2020-09-03 | $13.34 | $14.19 | $12.47 | $12.63 | $12.63 | 1,956,748 |
| 2020-09-02 | $12.43 | $13.69 | $12.39 | $13.21 | $13.21 | 2,507,726 |
| 2020-09-01 | $10.88 | $12.50 | $10.82 | $12.46 | $12.46 | 2,524,551 |
| 2020-08-31 | $11.30 | $11.33 | $10.56 | $11.10 | $11.10 | 1,392,487 |
| 2020-08-28 | $9.75 | $11.25 | $9.71 | $11.21 | $11.21 | 2,868,330 |
| 2020-08-27 | $9.45 | $9.80 | $9.39 | $9.65 | $9.65 | 843,988 |
| 2020-08-26 | $9.37 | $9.74 | $9.28 | $9.43 | $9.43 | 546,244 |
| 2020-08-25 | $9.23 | $9.49 | $9.05 | $9.45 | $9.45 | 565,889 |
| 2020-08-24 | $8.88 | $9.18 | $8.55 | $9.13 | $9.13 | 1,005,034 |
| 2020-08-21 | $9.09 | $9.25 | $8.66 | $8.70 | $8.70 | 907,647 |
| 2020-08-20 | $9.16 | $9.42 | $9.05 | $9.14 | $9.14 | 496,866 |
| 2020-08-19 | $9.46 | $9.71 | $9.15 | $9.29 | $9.29 | 623,962 |
| 2020-08-18 | $9.41 | $9.55 | $9.02 | $9.48 | $9.48 | 853,277 |
| 2020-08-17 | $9.82 | $9.88 | $9.23 | $9.41 | $9.41 | 766,131 |
| 2020-08-14 | $9.72 | $9.94 | $9.45 | $9.71 | $9.71 | 850,569 |
| 2020-08-13 | $9.42 | $10.23 | $9.41 | $9.74 | $9.74 | 1,276,984 |
| 2020-08-12 | $10.29 | $10.38 | $8.92 | $9.58 | $9.58 | 3,707,533 |
| 2020-08-11 | $10.37 | $10.90 | $9.89 | $10.90 | $10.90 | 2,126,805 |
| 2020-08-10 | $9.93 | $10.29 | $9.61 | $9.98 | $9.98 | 945,365 |
| 2020-08-07 | $9.36 | $9.82 | $9.21 | $9.69 | $9.69 | 738,126 |
| 2020-08-06 | $9.30 | $9.69 | $9.01 | $9.37 | $9.37 | 741,998 |
| 2020-08-05 | $9.32 | $9.78 | $9.26 | $9.42 | $9.42 | 846,885 |
| 2020-08-04 | $8.59 | $9.16 | $8.50 | $9.15 | $9.15 | 980,944 |
| 2020-08-03 | $8.75 | $8.75 | $8.32 | $8.53 | $8.53 | 592,323 |
| 2020-07-31 | $8.98 | $9.14 | $8.53 | $8.74 | $8.74 | 1,302,397 |
| 2020-07-30 | $8.94 | $9.11 | $8.45 | $9.05 | $9.05 | 1,154,008 |
| 2020-07-29 | $8.80 | $9.27 | $8.69 | $9.22 | $9.22 | 1,344,093 |
| 2020-07-28 | $8.42 | $8.90 | $8.32 | $8.74 | $8.74 | 887,788 |
| 2020-07-27 | $8.82 | $9.25 | $8.16 | $8.43 | $8.43 | 1,725,820 |
| 2020-07-24 | $8.00 | $9.05 | $7.95 | $8.95 | $8.95 | 2,817,266 |
| 2020-07-23 | $7.88 | $8.33 | $7.78 | $8.08 | $8.08 | 865,089 |
| 2020-07-22 | $7.87 | $8.38 | $7.68 | $8.00 | $8.00 | 1,073,344 |
| 2020-07-21 | $7.84 | $8.42 | $7.71 | $8.03 | $8.03 | 1,272,236 |
| 2020-07-20 | $8.13 | $8.22 | $7.55 | $7.61 | $7.61 | 1,148,277 |
| 2020-07-17 | $8.12 | $8.24 | $7.84 | $8.14 | $8.14 | 1,186,070 |
| 2020-07-16 | $8.30 | $8.34 | $7.82 | $8.22 | $8.22 | 1,527,872 |
| 2020-07-15 | $7.93 | $8.79 | $7.82 | $8.59 | $8.59 | 2,345,241 |
| 2020-07-14 | $7.77 | $8.03 | $7.26 | $7.48 | $7.48 | 1,471,732 |
| 2020-07-13 | $8.65 | $8.66 | $7.76 | $7.80 | $7.80 | 1,259,083 |
| 2020-07-10 | $7.77 | $8.67 | $7.30 | $8.51 | $8.51 | 1,642,811 |
| 2020-07-09 | $8.68 | $8.79 | $7.79 | $7.84 | $7.84 | 1,460,725 |
| 2020-07-08 | $8.93 | $9.12 | $8.40 | $8.74 | $8.74 | 1,161,770 |
| 2020-07-07 | $9.29 | $9.40 | $8.90 | $8.92 | $8.92 | 821,676 |
| 2020-07-06 | $9.90 | $9.95 | $9.14 | $9.61 | $9.61 | 818,670 |
| 2020-07-02 | $10.61 | $10.73 | $9.60 | $9.64 | $9.64 | 1,024,003 |
| 2020-07-01 | $10.33 | $10.84 | $9.64 | $10.32 | $10.32 | 1,608,330 |
| 2020-06-30 | $10.31 | $10.43 | $9.77 | $10.20 | $10.20 | 693,282 |
| 2020-06-29 | $9.69 | $10.70 | $9.50 | $10.39 | $10.39 | 1,009,770 |
| 2020-06-26 | $10.21 | $10.38 | $9.36 | $9.63 | $9.63 | 1,010,865 |
| 2020-06-25 | $10.21 | $10.97 | $10.18 | $10.40 | $10.40 | 977,033 |
| 2020-06-24 | $11.55 | $11.56 | $10.09 | $10.57 | $10.57 | 1,466,542 |
| 2020-06-23 | $10.58 | $11.78 | $10.39 | $11.74 | $11.74 | 1,342,475 |
| 2020-06-22 | $11.26 | $11.35 | $10.25 | $10.40 | $10.40 | 1,656,917 |
| 2020-06-19 | $12.12 | $12.22 | $11.26 | $11.42 | $11.42 | 1,492,190 |
| 2020-06-18 | $11.64 | $12.04 | $11.29 | $11.95 | $11.95 | 1,148,728 |
| 2020-06-17 | $12.29 | $12.50 | $11.68 | $12.00 | $12.00 | 1,585,314 |
| 2020-06-16 | $13.80 | $13.94 | $11.67 | $12.04 | $12.04 | 5,076,068 |
| 2020-06-15 | $11.78 | $13.12 | $11.55 | $12.76 | $12.76 | 1,499,405 |
| 2020-06-12 | $13.33 | $13.35 | $11.62 | $12.30 | $12.30 | 1,768,038 |
| 2020-06-11 | $12.97 | $13.64 | $11.55 | $11.60 | $11.60 | 2,250,680 |
| 2020-06-10 | $15.80 | $16.08 | $14.51 | $14.54 | $14.54 | 2,436,280 |
| 2020-06-09 | $18.50 | $18.73 | $16.68 | $16.88 | $16.88 | 1,693,301 |
| 2020-06-08 | $18.84 | $19.69 | $18.52 | $19.18 | $19.18 | 1,331,743 |
| 2020-06-05 | $18.54 | $19.00 | $17.13 | $17.89 | $17.89 | 1,479,158 |
| 2020-06-04 | $15.49 | $17.39 | $14.83 | $17.03 | $17.03 | 1,220,970 |
| 2020-06-03 | $14.20 | $15.82 | $14.03 | $15.23 | $15.23 | 1,337,928 |
| 2020-06-02 | $14.09 | $14.09 | $12.96 | $13.62 | $13.62 | 1,081,259 |
| 2020-06-01 | $13.81 | $14.50 | $13.57 | $13.87 | $13.87 | 769,709 |
| 2020-05-29 | $14.32 | $15.11 | $13.86 | $13.86 | $13.86 | 687,976 |
| 2020-05-28 | $15.97 | $15.97 | $14.35 | $14.53 | $14.53 | 556,756 |
| 2020-05-27 | $15.45 | $15.72 | $14.31 | $15.63 | $15.63 | 525,510 |
| 2020-05-26 | $15.09 | $15.32 | $14.43 | $14.61 | $14.61 | 493,598 |
| 2020-05-22 | $14.30 | $14.68 | $13.61 | $14.12 | $14.12 | 418,258 |
| 2020-05-21 | $13.85 | $14.23 | $13.45 | $14.16 | $14.16 | 375,794 |
| 2020-05-20 | $14.10 | $14.30 | $13.31 | $13.89 | $13.89 | 517,650 |
| 2020-05-19 | $13.90 | $14.36 | $12.92 | $13.65 | $13.65 | 457,318 |
| 2020-05-18 | $13.86 | $14.06 | $12.96 | $13.80 | $13.80 | 939,283 |
| 2020-05-15 | $11.94 | $12.88 | $11.63 | $12.87 | $12.87 | 481,191 |
| 2020-05-14 | $11.34 | $12.38 | $10.56 | $12.20 | $12.20 | 709,540 |
| 2020-05-13 | $13.00 | $13.16 | $11.10 | $11.90 | $11.90 | 788,879 |
| 2020-05-12 | $14.20 | $14.49 | $12.80 | $12.81 | $12.81 | 472,161 |
| 2020-05-11 | $13.95 | $14.74 | $13.60 | $14.23 | $14.23 | 437,319 |
| 2020-05-08 | $13.66 | $14.47 | $13.33 | $14.29 | $14.29 | 459,636 |
| 2020-05-07 | $12.86 | $13.67 | $12.79 | $13.24 | $13.24 | 420,053 |
| 2020-05-06 | $12.37 | $12.89 | $12.13 | $12.71 | $12.71 | 456,191 |
| 2020-05-05 | $13.49 | $13.70 | $12.07 | $12.23 | $12.23 | 781,842 |
| 2020-05-04 | $13.28 | $13.96 | $12.60 | $13.05 | $13.05 | 809,102 |
| 2020-05-01 | $14.06 | $14.91 | $13.23 | $13.78 | $13.78 | 787,166 |
| 2020-04-30 | $15.84 | $16.25 | $14.03 | $14.63 | $14.63 | 1,073,118 |
| 2020-04-29 | $15.82 | $18.38 | $15.82 | $16.41 | $16.41 | 2,091,076 |
| 2020-04-28 | $13.53 | $14.99 | $12.77 | $14.84 | $14.84 | 1,063,512 |
| 2020-04-27 | $11.86 | $12.90 | $11.70 | $12.70 | $12.70 | 815,678 |
| 2020-04-24 | $12.17 | $12.33 | $11.13 | $11.74 | $11.74 | 736,859 |
| 2020-04-23 | $12.49 | $12.49 | $11.94 | $12.07 | $12.07 | 409,419 |
| 2020-04-22 | $11.96 | $12.50 | $11.74 | $12.13 | $12.13 | 559,877 |
| 2020-04-21 | $10.87 | $11.81 | $10.80 | $11.57 | $11.57 | 452,228 |
| 2020-04-20 | $11.17 | $12.04 | $11.05 | $11.30 | $11.30 | 619,892 |
| 2020-04-17 | $11.29 | $11.75 | $10.71 | $11.73 | $11.73 | 1,002,188 |
| 2020-04-16 | $10.43 | $10.60 | $10.02 | $10.40 | $10.40 | 438,809 |
| 2020-04-15 | $10.50 | $10.64 | $9.75 | $10.50 | $10.50 | 466,812 |
| 2020-04-14 | $11.56 | $12.00 | $10.70 | $10.89 | $10.89 | 757,972 |
| 2020-04-13 | $12.00 | $12.06 | $10.40 | $10.91 | $10.91 | 1,042,049 |
| 2020-04-09 | $11.62 | $12.35 | $11.25 | $11.81 | $11.81 | 1,071,946 |
| 2020-04-08 | $10.61 | $11.66 | $10.35 | $10.99 | $10.99 | 953,615 |
| 2020-04-07 | $10.81 | $11.96 | $9.50 | $10.38 | $10.38 | 1,385,912 |
| 2020-04-06 | $8.03 | $9.40 | $7.77 | $9.31 | $9.31 | 1,279,380 |
| 2020-04-03 | $7.18 | $7.78 | $6.90 | $7.37 | $7.37 | 729,625 |
| 2020-04-02 | $7.69 | $8.17 | $6.78 | $7.06 | $7.06 | 955,397 |
| 2020-04-01 | $7.75 | $8.23 | $7.00 | $7.68 | $7.68 | 872,236 |
| 2020-03-31 | $8.71 | $9.24 | $8.48 | $8.52 | $8.52 | 755,896 |
| 2020-03-30 | $10.17 | $10.27 | $8.27 | $8.40 | $8.40 | 1,414,787 |
| 2020-03-27 | $11.59 | $11.59 | $10.15 | $10.27 | $10.27 | 708,066 |
| 2020-03-26 | $12.38 | $13.22 | $11.68 | $11.89 | $11.89 | 1,070,553 |
| 2020-03-25 | $11.00 | $13.60 | $10.63 | $12.61 | $12.61 | 2,145,276 |
| 2020-03-24 | $9.90 | $10.89 | $9.74 | $10.26 | $10.26 | 1,838,909 |
| 2020-03-23 | $6.63 | $8.84 | $6.13 | $8.70 | $8.70 | 1,358,752 |
| 2020-03-20 | $7.15 | $7.56 | $5.88 | $6.55 | $6.55 | 1,380,867 |
| 2020-03-19 | $5.09 | $8.16 | $4.79 | $6.54 | $6.54 | 1,670,775 |
| 2020-03-18 | $5.35 | $5.93 | $4.04 | $5.18 | $5.18 | 1,451,382 |
| 2020-03-17 | $6.48 | $6.76 | $5.37 | $5.78 | $5.78 | 1,231,179 |
| 2020-03-16 | $8.09 | $8.09 | $6.00 | $6.02 | $6.02 | 1,010,529 |
| 2020-03-13 | $8.85 | $9.33 | $7.75 | $9.17 | $9.17 | 860,332 |
| 2020-03-12 | $10.01 | $10.43 | $7.81 | $7.91 | $7.91 | 1,342,362 |
| 2020-03-11 | $14.15 | $14.21 | $11.27 | $11.37 | $11.37 | 742,149 |
| 2020-03-10 | $15.72 | $16.30 | $13.90 | $14.61 | $14.61 | 704,711 |
| 2020-03-09 | $17.50 | $17.50 | $14.81 | $14.89 | $14.89 | 480,988 |
| 2020-03-06 | $18.66 | $19.57 | $18.02 | $18.50 | $18.50 | 646,094 |
| 2020-03-05 | $24.11 | $24.11 | $19.07 | $19.27 | $19.27 | 1,040,001 |
| 2020-03-04 | $26.00 | $26.55 | $23.93 | $24.46 | $24.46 | 462,020 |
| 2020-03-03 | $27.80 | $28.75 | $25.35 | $25.58 | $25.58 | 440,380 |
| 2020-03-02 | $27.50 | $27.62 | $25.80 | $27.43 | $27.43 | 336,069 |
| 2020-02-28 | $25.86 | $28.42 | $25.56 | $27.50 | $27.50 | 415,219 |
| 2020-02-27 | $25.88 | $27.17 | $24.60 | $26.76 | $26.76 | 454,841 |
| 2020-02-26 | $30.00 | $30.00 | $25.51 | $26.41 | $26.41 | 1,226,274 |
| 2020-02-25 | $35.17 | $35.36 | $31.18 | $31.30 | $31.30 | 330,212 |
| 2020-02-24 | $35.31 | $35.94 | $34.94 | $35.18 | $35.18 | 169,589 |
| 2020-02-21 | $37.15 | $37.29 | $36.51 | $36.69 | $36.69 | 190,957 |
| 2020-02-20 | $36.28 | $37.25 | $36.10 | $37.13 | $37.13 | 163,465 |
| 2020-02-19 | $35.38 | $36.85 | $35.22 | $36.39 | $36.39 | 161,003 |
| 2020-02-18 | $35.43 | $36.29 | $34.99 | $35.17 | $35.17 | 162,894 |
| 2020-02-14 | $35.37 | $35.77 | $35.00 | $35.21 | $35.21 | 86,534 |
| 2020-02-13 | $35.51 | $36.01 | $34.95 | $35.48 | $35.48 | 130,349 |
| 2020-02-12 | $33.99 | $36.00 | $33.99 | $35.61 | $35.61 | 319,469 |
| 2020-02-11 | $34.09 | $34.87 | $33.98 | $34.02 | $34.02 | 187,930 |
| 2020-02-10 | $34.30 | $34.55 | $33.79 | $33.95 | $33.95 | 159,781 |
| 2020-02-07 | $34.53 | $34.80 | $34.15 | $34.35 | $34.35 | 209,503 |
| 2020-02-06 | $34.77 | $34.79 | $34.25 | $34.70 | $34.70 | 130,597 |
| 2020-02-05 | $33.60 | $34.87 | $33.49 | $34.64 | $34.64 | 130,069 |
| 2020-02-04 | $32.89 | $33.41 | $32.41 | $33.33 | $33.33 | 197,091 |
| 2020-02-03 | $32.91 | $33.04 | $32.18 | $32.47 | $32.47 | 160,362 |
| 2020-01-31 | $33.31 | $33.50 | $32.76 | $32.87 | $32.87 | 186,125 |
| 2020-01-30 | $33.64 | $33.78 | $32.61 | $33.41 | $33.41 | 153,612 |
| 2020-01-29 | $33.23 | $34.10 | $33.00 | $33.80 | $33.80 | 156,116 |
| 2020-01-28 | $33.92 | $34.30 | $33.13 | $33.24 | $33.24 | 152,148 |
| 2020-01-27 | $34.16 | $34.53 | $33.32 | $33.67 | $33.67 | 209,782 |
| 2020-01-24 | $35.02 | $35.21 | $34.37 | $34.79 | $34.79 | 153,131 |
| 2020-01-23 | $33.84 | $34.80 | $33.67 | $34.80 | $34.80 | 183,094 |
| 2020-01-22 | $34.37 | $34.73 | $33.41 | $33.83 | $33.83 | 231,461 |
| 2020-01-21 | $34.67 | $34.67 | $33.11 | $34.39 | $34.39 | 408,714 |
| 2020-01-17 | $35.79 | $35.87 | $34.80 | $34.95 | $34.95 | 147,951 |
| 2020-01-16 | $35.40 | $36.04 | $35.08 | $35.50 | $35.50 | 241,516 |
| 2020-01-15 | $34.36 | $35.53 | $34.36 | $35.20 | $35.20 | 312,955 |
| 2020-01-14 | $34.48 | $34.91 | $33.54 | $34.00 | $34.00 | 365,944 |
| 2020-01-13 | $33.35 | $35.64 | $33.07 | $34.23 | $34.23 | 770,141 |
| 2020-01-10 | $33.54 | $33.54 | $32.98 | $33.01 | $33.01 | 376,571 |
| 2020-01-09 | $33.05 | $33.60 | $32.80 | $33.55 | $33.55 | 144,872 |
| 2020-01-08 | $33.06 | $33.32 | $32.75 | $32.87 | $32.87 | 143,730 |
| 2020-01-07 | $33.23 | $33.33 | $32.55 | $33.25 | $33.25 | 236,188 |
| 2020-01-06 | $32.48 | $33.39 | $32.35 | $33.23 | $33.23 | 207,876 |
| 2020-01-03 | $32.66 | $32.91 | $32.21 | $32.70 | $32.70 | 148,752 |
| 2020-01-02 | $33.08 | $33.38 | $32.58 | $33.00 | $33.00 | 259,028 |
| 2019-12-31 | $32.79 | $33.87 | $32.54 | $33.02 | $33.02 | 219,217 |
| 2019-12-30 | $31.38 | $32.89 | $30.97 | $32.82 | $32.82 | 297,793 |
| 2019-12-27 | $30.42 | $31.70 | $30.12 | $31.03 | $31.03 | 246,266 |
| 2019-12-26 | $29.89 | $30.27 | $29.71 | $30.23 | $30.23 | 85,636 |
| 2019-12-24 | $29.88 | $29.96 | $29.60 | $29.89 | $29.89 | 74,341 |
| 2019-12-23 | $30.17 | $30.22 | $29.30 | $29.92 | $29.92 | 314,104 |
| 2019-12-20 | $30.05 | $30.36 | $29.43 | $30.18 | $30.18 | 462,995 |
| 2019-12-19 | $28.92 | $30.16 | $28.92 | $30.09 | $30.09 | 243,490 |
| 2019-12-18 | $29.84 | $29.99 | $28.83 | $29.10 | $29.10 | 261,714 |
| 2019-12-17 | $29.20 | $30.12 | $28.94 | $29.84 | $29.84 | 396,785 |
| 2019-12-16 | $27.98 | $29.29 | $27.98 | $28.95 | $28.95 | 306,127 |
| 2019-12-13 | $28.01 | $28.09 | $27.52 | $27.90 | $27.90 | 131,678 |
| 2019-12-12 | $27.31 | $28.13 | $27.12 | $27.96 | $27.96 | 224,409 |
| 2019-12-11 | $27.71 | $27.71 | $26.88 | $27.18 | $27.18 | 128,243 |
| 2019-12-10 | $27.29 | $27.52 | $26.94 | $27.52 | $27.52 | 135,264 |
| 2019-12-09 | $27.68 | $27.89 | $27.18 | $27.44 | $27.44 | 120,291 |
| 2019-12-06 | $27.16 | $28.09 | $27.09 | $27.73 | $27.73 | 185,522 |
| 2019-12-05 | $26.96 | $27.24 | $26.53 | $27.19 | $27.19 | 190,869 |
| 2019-12-04 | $27.50 | $27.54 | $26.56 | $26.64 | $26.64 | 251,879 |
| 2019-12-03 | $27.45 | $27.45 | $27.00 | $27.38 | $27.38 | 275,656 |
| 2019-12-02 | $27.60 | $27.74 | $27.04 | $27.31 | $27.31 | 235,516 |
| 2019-11-29 | $26.77 | $27.39 | $26.71 | $27.27 | $27.27 | 97,137 |
| 2019-11-27 | $27.10 | $27.12 | $26.56 | $26.74 | $26.74 | 167,255 |
| 2019-11-26 | $27.27 | $27.62 | $26.82 | $26.90 | $26.90 | 177,666 |
| 2019-11-25 | $26.17 | $27.56 | $26.13 | $27.39 | $27.39 | 281,449 |
| 2019-11-22 | $26.75 | $26.90 | $26.03 | $26.08 | $26.08 | 221,429 |
| 2019-11-21 | $26.79 | $26.98 | $26.54 | $26.68 | $26.68 | 112,361 |
| 2019-11-20 | $26.72 | $27.23 | $26.59 | $26.71 | $26.71 | 152,367 |
| 2019-11-19 | $26.44 | $27.17 | $26.18 | $26.96 | $26.96 | 189,338 |
| 2019-11-18 | $26.06 | $26.59 | $25.81 | $26.45 | $26.45 | 142,915 |
| 2019-11-15 | $26.42 | $26.51 | $25.76 | $26.09 | $26.09 | 149,979 |
| 2019-11-14 | $26.04 | $26.39 | $25.63 | $26.22 | $26.22 | 312,193 |
| 2019-11-13 | $26.11 | $26.16 | $25.58 | $26.00 | $26.00 | 291,526 |
| 2019-11-12 | $26.55 | $26.69 | $25.94 | $26.24 | $26.24 | 258,058 |
| 2019-11-11 | $26.46 | $27.16 | $26.25 | $26.60 | $26.60 | 302,941 |
| 2019-11-08 | $26.96 | $27.11 | $26.56 | $26.68 | $26.68 | 288,008 |
| 2019-11-07 | $27.95 | $28.05 | $26.51 | $26.92 | $26.92 | 670,211 |
| 2019-11-06 | $29.62 | $30.19 | $27.73 | $27.98 | $27.98 | 745,548 |
| 2019-11-05 | $32.11 | $32.93 | $31.93 | $31.97 | $31.97 | 437,446 |
| 2019-11-04 | $31.25 | $32.25 | $31.25 | $32.13 | $32.13 | 267,033 |
| 2019-11-01 | $30.57 | $31.50 | $30.37 | $31.19 | $31.19 | 173,728 |
| 2019-10-31 | $31.22 | $31.22 | $30.34 | $30.50 | $30.50 | 146,093 |
| 2019-10-30 | $32.04 | $32.04 | $30.90 | $31.33 | $31.33 | 141,279 |
| 2019-10-29 | $32.04 | $32.58 | $31.74 | $32.18 | $32.18 | 159,373 |
| 2019-10-28 | $31.84 | $32.05 | $31.50 | $31.81 | $31.81 | 77,541 |
| 2019-10-25 | $31.25 | $31.92 | $31.25 | $31.76 | $31.76 | 185,077 |
| 2019-10-24 | $32.11 | $32.14 | $31.18 | $31.34 | $31.34 | 127,203 |
| 2019-10-23 | $31.93 | $32.25 | $31.85 | $32.15 | $32.15 | 89,548 |
| 2019-10-22 | $31.90 | $32.20 | $31.61 | $32.10 | $32.10 | 120,772 |
| 2019-10-21 | $32.02 | $32.39 | $31.61 | $32.11 | $32.11 | 185,070 |
| 2019-10-18 | $31.57 | $32.04 | $31.28 | $31.95 | $31.95 | 163,391 |
| 2019-10-17 | $31.44 | $32.00 | $31.34 | $31.73 | $31.73 | 145,862 |
| 2019-10-16 | $30.96 | $31.66 | $30.80 | $31.51 | $31.51 | 120,178 |
| 2019-10-15 | $31.17 | $31.23 | $30.50 | $31.11 | $31.11 | 189,689 |
| 2019-10-14 | $30.97 | $31.37 | $30.23 | $31.21 | $31.21 | 319,216 |
| 2019-10-11 | $30.30 | $31.28 | $30.30 | $31.10 | $31.10 | 180,939 |
| 2019-10-10 | $31.05 | $31.35 | $30.05 | $30.20 | $30.20 | 323,450 |
| 2019-10-09 | $32.43 | $32.43 | $30.95 | $31.05 | $31.05 | 163,855 |
| 2019-10-08 | $32.58 | $32.58 | $31.67 | $32.17 | $32.17 | 196,132 |
| 2019-10-07 | $32.78 | $33.26 | $32.48 | $32.73 | $32.73 | 140,125 |
| 2019-10-04 | $32.66 | $32.87 | $32.30 | $32.81 | $32.81 | 122,488 |
| 2019-10-03 | $32.49 | $32.81 | $32.09 | $32.61 | $32.61 | 155,012 |
| 2019-10-02 | $32.76 | $33.00 | $32.11 | $32.68 | $32.68 | 186,153 |
| 2019-10-01 | $33.34 | $34.05 | $32.67 | $32.80 | $32.80 | 158,156 |
| 2019-09-30 | $32.62 | $33.57 | $32.36 | $33.26 | $33.26 | 171,636 |
| 2019-09-27 | $32.81 | $33.34 | $32.26 | $32.50 | $32.50 | 142,348 |
| 2019-09-26 | $33.78 | $33.86 | $32.39 | $32.80 | $32.80 | 238,242 |
| 2019-09-25 | $33.83 | $34.53 | $33.67 | $33.89 | $33.89 | 139,265 |
| 2019-09-24 | $34.31 | $34.64 | $33.36 | $33.90 | $33.90 | 512,062 |
| 2019-09-23 | $33.79 | $34.47 | $33.21 | $34.03 | $34.03 | 459,464 |
| 2019-09-20 | $34.44 | $34.98 | $33.43 | $34.07 | $34.07 | 258,237 |
| 2019-09-19 | $34.44 | $34.94 | $34.21 | $34.47 | $34.47 | 222,696 |
| 2019-09-18 | $35.26 | $35.34 | $34.05 | $34.65 | $34.65 | 204,779 |
| 2019-09-17 | $35.32 | $35.88 | $34.46 | $35.28 | $35.28 | 188,564 |
| 2019-09-16 | $34.87 | $36.85 | $34.62 | $35.25 | $35.25 | 353,960 |
| 2019-09-13 | $34.64 | $35.32 | $33.98 | $34.78 | $34.78 | 145,321 |
| 2019-09-12 | $34.90 | $34.90 | $33.81 | $34.39 | $34.39 | 247,782 |
| 2019-09-11 | $34.81 | $35.09 | $34.43 | $34.79 | $34.79 | 198,021 |
| 2019-09-10 | $34.25 | $35.08 | $33.87 | $35.02 | $35.02 | 215,130 |
| 2019-09-09 | $33.15 | $35.15 | $32.79 | $34.46 | $34.46 | 342,867 |
| 2019-09-06 | $32.54 | $34.09 | $32.48 | $33.05 | $33.05 | 282,104 |
| 2019-09-05 | $32.97 | $33.08 | $32.01 | $32.33 | $32.33 | 396,187 |
| 2019-09-04 | $33.08 | $33.08 | $31.64 | $32.56 | $32.56 | 260,846 |
| 2019-09-03 | $33.37 | $33.87 | $32.79 | $32.99 | $32.99 | 250,113 |
| 2019-08-30 | $34.68 | $34.77 | $33.23 | $33.49 | $33.49 | 233,644 |
| 2019-08-29 | $33.87 | $34.66 | $33.85 | $34.53 | $34.53 | 307,145 |
| 2019-08-28 | $31.51 | $34.05 | $31.27 | $33.73 | $33.73 | 455,716 |
| 2019-08-27 | $33.05 | $33.40 | $31.56 | $31.70 | $31.70 | 597,760 |
| 2019-08-26 | $34.90 | $34.95 | $32.88 | $34.39 | $34.39 | 446,917 |
| 2019-08-23 | $34.33 | $35.40 | $33.40 | $34.90 | $34.90 | 1,205,575 |
| 2019-08-22 | $33.82 | $34.92 | $32.93 | $32.96 | $32.96 | 1,062,182 |
| 2019-08-21 | $33.05 | $33.63 | $32.63 | $33.60 | $33.60 | 460,161 |
| 2019-08-20 | $31.77 | $33.00 | $31.33 | $32.90 | $32.90 | 381,936 |
| 2019-08-19 | $32.08 | $32.65 | $31.50 | $31.89 | $31.89 | 239,548 |
| 2019-08-16 | $30.45 | $31.75 | $30.30 | $31.61 | $31.61 | 310,970 |
| 2019-08-15 | $31.38 | $31.56 | $30.12 | $30.30 | $30.30 | 290,418 |
| 2019-08-14 | $31.95 | $32.25 | $31.14 | $31.32 | $31.32 | 176,918 |
| 2019-08-13 | $32.60 | $33.47 | $32.10 | $32.42 | $32.42 | 156,556 |
| 2019-08-12 | $33.65 | $33.89 | $31.92 | $32.54 | $32.54 | 520,908 |
| 2019-08-09 | $33.16 | $34.45 | $32.93 | $33.75 | $33.75 | 486,991 |
| 2019-08-08 | $32.99 | $33.36 | $32.50 | $33.22 | $33.22 | 229,449 |
| 2019-08-07 | $31.56 | $32.89 | $31.55 | $32.82 | $32.82 | 210,129 |
| 2019-08-06 | $32.68 | $33.32 | $31.64 | $32.15 | $32.15 | 224,227 |
| 2019-08-05 | $32.27 | $32.75 | $31.82 | $32.61 | $32.61 | 228,143 |
| 2019-08-02 | $32.20 | $32.98 | $31.56 | $32.87 | $32.87 | 262,548 |
| 2019-08-01 | $33.07 | $33.23 | $31.76 | $32.17 | $32.17 | 294,981 |
| 2019-07-31 | $34.36 | $34.36 | $32.71 | $33.02 | $33.02 | 300,823 |
| 2019-07-30 | $34.67 | $34.70 | $33.82 | $34.30 | $34.30 | 222,273 |
| 2019-07-29 | $34.57 | $34.89 | $33.94 | $34.73 | $34.73 | 253,871 |
| 2019-07-26 | $34.30 | $34.73 | $33.94 | $34.67 | $34.67 | 205,164 |
| 2019-07-25 | $34.58 | $34.75 | $34.09 | $34.18 | $34.18 | 158,932 |
| 2019-07-24 | $34.63 | $35.33 | $34.15 | $34.58 | $34.58 | 243,592 |
| 2019-07-23 | $33.58 | $34.60 | $33.58 | $34.60 | $34.60 | 258,842 |
| 2019-07-22 | $34.30 | $34.54 | $33.18 | $33.56 | $33.56 | 419,430 |
| 2019-07-19 | $35.55 | $35.88 | $33.36 | $34.30 | $34.30 | 1,574,534 |
| 2019-07-18 | $30.20 | $30.61 | $29.79 | $30.60 | $30.60 | 304,664 |
| 2019-07-17 | $30.60 | $30.60 | $29.98 | $30.24 | $30.24 | 169,642 |
| 2019-07-16 | $30.89 | $31.86 | $30.60 | $30.67 | $30.67 | 211,548 |
| 2019-07-15 | $30.91 | $31.31 | $30.47 | $31.02 | $31.02 | 216,440 |
| 2019-07-12 | $30.03 | $31.12 | $29.81 | $30.83 | $30.83 | 252,209 |
| 2019-07-11 | $30.45 | $30.80 | $29.90 | $30.06 | $30.06 | 231,041 |
| 2019-07-10 | $29.88 | $30.52 | $29.42 | $30.47 | $30.47 | 410,702 |
| 2019-07-09 | $29.88 | $30.25 | $29.57 | $29.93 | $29.93 | 348,249 |
| 2019-07-08 | $29.91 | $30.52 | $29.51 | $30.07 | $30.07 | 320,504 |
| 2019-07-05 | $29.15 | $30.59 | $29.15 | $30.17 | $30.17 | 264,984 |
| 2019-07-03 | $29.75 | $29.81 | $29.03 | $29.12 | $29.12 | 240,237 |
| 2019-07-02 | $30.40 | $30.48 | $29.34 | $29.64 | $29.64 | 457,866 |
| 2019-07-01 | $31.01 | $31.53 | $30.30 | $30.43 | $30.43 | 525,704 |
| 2019-06-28 | $31.55 | $31.88 | $30.38 | $30.57 | $30.57 | 579,509 |
| 2019-06-27 | $30.56 | $31.85 | $30.35 | $31.78 | $31.78 | 470,885 |
| 2019-06-26 | $31.24 | $31.49 | $30.16 | $30.44 | $30.44 | 513,092 |
| 2019-06-25 | $32.31 | $32.38 | $30.89 | $31.15 | $31.15 | 400,555 |
| 2019-06-24 | $31.42 | $32.80 | $31.38 | $32.38 | $32.38 | 406,533 |
| 2019-06-21 | $31.14 | $31.67 | $30.49 | $31.35 | $31.35 | 527,691 |
| 2019-06-20 | $31.25 | $31.81 | $30.72 | $31.23 | $31.23 | 454,907 |
| 2019-06-19 | $31.99 | $32.26 | $30.82 | $31.09 | $31.09 | 494,785 |
| 2019-06-18 | $32.48 | $33.24 | $31.71 | $32.00 | $32.00 | 431,935 |
| 2019-06-17 | $33.33 | $33.36 | $31.35 | $32.44 | $32.44 | 813,465 |
| 2019-06-14 | $34.65 | $35.48 | $32.85 | $33.10 | $33.10 | 2,078,709 |
| 2019-06-13 | $32.04 | $33.77 | $31.10 | $33.48 | $33.48 | 5,309,026 |
| 2019-06-12 | $26.55 | $26.55 | $25.19 | $25.46 | $25.46 | 531,357 |
| 2019-06-11 | $26.46 | $26.77 | $26.21 | $26.50 | $26.50 | 303,532 |
| 2019-06-10 | $26.22 | $27.00 | $26.11 | $26.29 | $26.29 | 356,042 |
| 2019-06-07 | $26.12 | $26.65 | $25.69 | $26.18 | $26.18 | 298,982 |
| 2019-06-06 | $26.39 | $26.50 | $25.57 | $26.11 | $26.11 | 309,387 |
| 2019-06-05 | $27.14 | $27.14 | $25.96 | $26.41 | $26.41 | 493,189 |
| 2019-06-04 | $25.90 | $26.90 | $25.75 | $26.51 | $26.51 | 470,494 |
| 2019-06-03 | $25.51 | $25.77 | $24.57 | $25.45 | $25.45 | 741,358 |
| 2019-05-31 | $26.00 | $27.74 | $25.22 | $25.58 | $25.58 | 1,787,529 |
| 2019-05-30 | $30.67 | $31.88 | $30.46 | $30.88 | $30.88 | 419,662 |
| 2019-05-29 | $29.77 | $30.73 | $29.57 | $30.41 | $30.41 | 246,684 |
| 2019-05-28 | $30.52 | $30.93 | $29.64 | $29.90 | $29.90 | 308,546 |
| 2019-05-24 | $31.15 | $31.41 | $30.16 | $30.71 | $30.71 | 288,430 |
| 2019-05-23 | $33.32 | $33.40 | $30.87 | $31.03 | $31.03 | 252,315 |
| 2019-05-22 | $34.50 | $34.74 | $33.32 | $33.56 | $33.56 | 147,745 |
| 2019-05-21 | $34.32 | $35.07 | $34.17 | $34.67 | $34.67 | 163,419 |
| 2019-05-20 | $33.50 | $34.30 | $33.11 | $34.29 | $34.29 | 187,838 |
| 2019-05-17 | $33.51 | $34.55 | $33.38 | $33.66 | $33.66 | 214,239 |
| 2019-05-16 | $33.50 | $33.95 | $32.91 | $33.69 | $33.69 | 226,419 |
| 2019-05-15 | $33.52 | $33.64 | $33.00 | $33.09 | $33.09 | 206,537 |
| 2019-05-14 | $33.30 | $33.80 | $32.96 | $33.54 | $33.54 | 113,399 |
| 2019-05-13 | $33.80 | $33.80 | $32.84 | $33.20 | $33.20 | 160,301 |
| 2019-05-10 | $35.13 | $35.15 | $33.07 | $34.31 | $34.31 | 267,767 |
| 2019-05-09 | $33.65 | $34.86 | $33.13 | $34.77 | $34.77 | 249,960 |
| 2019-05-08 | $33.79 | $34.04 | $33.39 | $33.80 | $33.80 | 146,726 |
| 2019-05-07 | $33.62 | $34.00 | $33.17 | $33.79 | $33.79 | 288,847 |
| 2019-05-06 | $33.41 | $34.45 | $33.41 | $33.75 | $33.75 | 259,700 |
| 2019-05-03 | $32.85 | $33.89 | $32.58 | $33.83 | $33.83 | 272,382 |
| 2019-05-02 | $32.28 | $32.90 | $32.20 | $32.60 | $32.60 | 224,724 |
| 2019-05-01 | $32.01 | $32.48 | $31.73 | $32.30 | $32.30 | 315,418 |
| 2019-04-30 | $32.16 | $32.59 | $31.60 | $32.03 | $32.03 | 580,946 |
| 2019-04-29 | $31.85 | $32.58 | $31.34 | $32.29 | $32.29 | 264,540 |
| 2019-04-26 | $30.95 | $31.91 | $30.42 | $31.86 | $31.86 | 181,189 |
| 2019-04-25 | $30.50 | $31.87 | $30.30 | $30.74 | $30.74 | 304,019 |
| 2019-04-24 | $30.20 | $31.45 | $30.09 | $30.38 | $30.38 | 227,608 |
| 2019-04-23 | $29.57 | $30.53 | $29.55 | $30.23 | $30.23 | 114,748 |
| 2019-04-22 | $29.83 | $30.01 | $29.35 | $29.44 | $29.44 | 133,564 |
| 2019-04-18 | $29.64 | $30.16 | $29.55 | $29.85 | $29.85 | 186,496 |
| 2019-04-17 | $29.90 | $30.00 | $28.91 | $29.62 | $29.62 | 213,760 |
| 2019-04-16 | $30.39 | $30.39 | $29.32 | $29.90 | $29.90 | 222,519 |
| 2019-04-15 | $30.07 | $30.95 | $30.07 | $30.33 | $30.33 | 309,214 |
| 2019-04-12 | $29.93 | $30.51 | $29.79 | $30.21 | $30.21 | 253,722 |
| 2019-04-11 | $28.37 | $30.26 | $27.87 | $29.71 | $29.71 | 576,138 |
| 2019-04-10 | $28.28 | $28.44 | $27.38 | $28.34 | $28.34 | 336,928 |
| 2019-04-09 | $30.46 | $30.69 | $28.26 | $28.28 | $28.28 | 395,774 |
| 2019-04-08 | $29.62 | $30.76 | $29.25 | $30.45 | $30.45 | 437,929 |
| 2019-04-05 | $27.35 | $29.78 | $27.07 | $29.66 | $29.66 | 669,200 |
| 2019-04-04 | $26.76 | $27.74 | $25.27 | $27.48 | $27.48 | 1,159,824 |
| 2019-04-03 | $28.62 | $28.62 | $28.02 | $28.22 | $28.22 | 158,142 |
| 2019-04-02 | $28.86 | $29.04 | $28.23 | $28.52 | $28.52 | 209,243 |
| 2019-04-01 | $29.00 | $29.39 | $28.66 | $28.83 | $28.83 | 161,737 |
| 2019-03-29 | $29.64 | $29.89 | $28.78 | $28.81 | $28.81 | 225,546 |
| 2019-03-28 | $29.34 | $29.70 | $29.07 | $29.50 | $29.50 | 235,374 |
| 2019-03-27 | $29.06 | $29.86 | $28.74 | $29.23 | $29.23 | 164,636 |
| 2019-03-26 | $29.15 | $29.84 | $28.65 | $29.09 | $29.09 | 213,651 |
| 2019-03-25 | $28.50 | $29.56 | $28.19 | $29.08 | $29.08 | 441,024 |
| 2019-03-22 | $27.58 | $29.57 | $27.52 | $28.58 | $28.58 | 627,081 |
| 2019-03-21 | $27.41 | $27.85 | $26.96 | $27.63 | $27.63 | 565,246 |
| 2019-03-20 | $29.40 | $29.70 | $26.75 | $27.33 | $27.33 | 451,632 |
| 2019-03-19 | $29.30 | $29.85 | $29.16 | $29.40 | $29.40 | 445,634 |
| 2019-03-18 | $28.84 | $29.48 | $28.67 | $29.29 | $29.29 | 238,318 |
| 2019-03-15 | $28.70 | $29.04 | $28.45 | $28.85 | $28.85 | 404,106 |
| 2019-03-14 | $28.60 | $28.99 | $28.45 | $28.69 | $28.69 | 123,733 |
| 2019-03-13 | $28.63 | $28.74 | $28.23 | $28.59 | $28.59 | 128,691 |
| 2019-03-12 | $28.13 | $28.68 | $27.77 | $28.53 | $28.53 | 197,721 |
| 2019-03-11 | $27.63 | $28.30 | $27.15 | $28.19 | $28.19 | 239,770 |
| 2019-03-08 | $27.90 | $27.98 | $27.27 | $27.62 | $27.62 | 258,893 |
| 2019-03-07 | $28.01 | $28.43 | $27.01 | $28.00 | $28.00 | 373,808 |
| 2019-03-06 | $29.46 | $29.91 | $28.00 | $28.02 | $28.02 | 228,374 |
| 2019-03-05 | $29.94 | $30.08 | $29.35 | $29.49 | $29.49 | 137,420 |
| 2019-03-04 | $31.26 | $31.31 | $29.61 | $29.81 | $29.81 | 292,772 |
| 2019-03-01 | $30.67 | $31.69 | $30.26 | $31.34 | $31.34 | 285,519 |
| 2019-02-28 | $29.69 | $30.60 | $29.36 | $30.41 | $30.41 | 280,150 |
| 2019-02-27 | $28.48 | $31.41 | $27.19 | $29.51 | $29.51 | 727,895 |
| 2019-02-26 | $30.65 | $30.81 | $29.60 | $29.65 | $29.65 | 523,411 |
| 2019-02-25 | $32.09 | $32.09 | $30.56 | $30.65 | $30.65 | 296,513 |
| 2019-02-22 | $33.75 | $34.12 | $31.06 | $31.75 | $31.75 | 229,361 |
| 2019-02-21 | $32.74 | $34.22 | $32.74 | $33.77 | $33.77 | 217,887 |
| 2019-02-20 | $33.31 | $33.37 | $32.71 | $32.75 | $32.75 | 171,230 |
| 2019-02-19 | $33.23 | $33.81 | $33.03 | $33.03 | $33.03 | 97,578 |
| 2019-02-15 | $33.49 | $34.19 | $33.06 | $33.13 | $33.13 | 156,902 |
| 2019-02-14 | $32.91 | $33.55 | $32.68 | $33.29 | $33.29 | 162,112 |
| 2019-02-13 | $33.01 | $33.46 | $32.44 | $33.00 | $33.00 | 89,504 |
| 2019-02-12 | $33.10 | $33.45 | $32.69 | $33.03 | $33.03 | 135,834 |
| 2019-02-11 | $32.57 | $33.26 | $32.34 | $32.95 | $32.95 | 106,994 |
| 2019-02-08 | $32.05 | $32.60 | $31.78 | $32.49 | $32.49 | 170,933 |
| 2019-02-07 | $32.04 | $32.55 | $31.69 | $32.14 | $32.14 | 122,162 |
| 2019-02-06 | $32.13 | $32.46 | $32.00 | $32.28 | $32.28 | 99,416 |
| 2019-02-05 | $32.16 | $32.36 | $31.73 | $32.20 | $32.20 | 107,722 |
| 2019-02-04 | $31.82 | $32.85 | $31.64 | $31.99 | $31.99 | 159,280 |
| 2019-02-01 | $32.06 | $32.70 | $31.48 | $31.74 | $31.74 | 165,057 |
| 2019-01-31 | $32.51 | $32.87 | $31.75 | $31.98 | $31.98 | 639,917 |
| 2019-01-30 | $33.30 | $33.40 | $32.35 | $32.52 | $32.52 | 117,394 |
| 2019-01-29 | $33.52 | $33.64 | $32.43 | $33.11 | $33.11 | 196,265 |
| 2019-01-28 | $33.16 | $33.98 | $33.16 | $33.66 | $33.66 | 105,664 |
| 2019-01-25 | $33.18 | $33.80 | $32.95 | $33.63 | $33.63 | 131,281 |
| 2019-01-24 | $32.94 | $33.22 | $32.65 | $32.82 | $32.82 | 87,920 |
| 2019-01-23 | $32.57 | $33.00 | $32.34 | $32.90 | $32.90 | 154,351 |
| 2019-01-22 | $33.00 | $33.24 | $32.11 | $32.45 | $32.45 | 257,156 |
| 2019-01-18 | $33.40 | $33.75 | $32.90 | $33.05 | $33.05 | 222,263 |
| 2019-01-17 | $32.46 | $33.57 | $32.46 | $33.35 | $33.35 | 405,979 |
| 2019-01-16 | $32.22 | $32.70 | $31.86 | $32.54 | $32.54 | 131,939 |
| 2019-01-15 | $32.11 | $32.24 | $31.37 | $32.17 | $32.17 | 169,995 |
| 2019-01-14 | $31.90 | $32.37 | $31.35 | $32.02 | $32.02 | 193,726 |
| 2019-01-11 | $31.76 | $32.56 | $31.28 | $32.24 | $32.24 | 184,215 |
| 2019-01-10 | $31.98 | $32.41 | $30.67 | $32.11 | $32.11 | 206,219 |
| 2019-01-09 | $31.78 | $32.82 | $31.35 | $32.42 | $32.42 | 354,186 |
| 2019-01-08 | $30.35 | $31.91 | $30.32 | $31.68 | $31.68 | 397,185 |
| 2019-01-07 | $28.86 | $30.79 | $28.86 | $30.10 | $30.10 | 539,052 |
| 2019-01-04 | $27.39 | $29.40 | $26.94 | $28.86 | $28.86 | 277,743 |
| 2019-01-03 | $26.91 | $27.60 | $25.92 | $27.20 | $27.20 | 284,003 |
| 2019-01-02 | $26.44 | $26.82 | $26.10 | $26.77 | $26.77 | 258,966 |
| 2018-12-31 | $26.81 | $27.00 | $26.32 | $26.72 | $26.72 | 178,830 |
| 2018-12-28 | $26.91 | $27.24 | $26.40 | $26.72 | $26.72 | 203,314 |
| 2018-12-27 | $26.75 | $27.18 | $25.96 | $26.84 | $26.84 | 173,832 |
| 2018-12-26 | $26.33 | $27.08 | $25.46 | $27.00 | $27.00 | 224,123 |
| 2018-12-24 | $27.04 | $27.45 | $26.07 | $26.13 | $26.13 | 145,348 |
| 2018-12-21 | $28.46 | $28.93 | $27.09 | $27.15 | $27.15 | 345,835 |
| 2018-12-20 | $30.00 | $30.36 | $28.18 | $28.41 | $28.41 | 208,084 |
| 2018-12-19 | $30.25 | $31.19 | $28.33 | $30.13 | $30.13 | 334,389 |
| 2018-12-18 | $30.41 | $31.33 | $29.06 | $31.12 | $31.12 | 426,200 |
| 2018-12-17 | $31.42 | $31.68 | $29.87 | $30.08 | $30.08 | 404,795 |
| 2018-12-14 | $32.87 | $32.95 | $31.34 | $31.42 | $31.42 | 217,209 |
| 2018-12-13 | $33.05 | $33.55 | $32.65 | $33.02 | $33.02 | 167,719 |
| 2018-12-12 | $31.06 | $33.63 | $30.59 | $33.22 | $33.22 | 389,835 |
| 2018-12-11 | $31.49 | $32.15 | $30.25 | $30.92 | $30.92 | 266,530 |
| 2018-12-10 | $31.61 | $32.25 | $30.77 | $31.17 | $31.17 | 315,546 |
| 2018-12-07 | $32.80 | $33.42 | $31.46 | $31.78 | $31.78 | 270,341 |
| 2018-12-06 | $32.90 | $32.98 | $31.78 | $32.80 | $32.80 | 192,094 |
| 2018-12-04 | $34.40 | $34.51 | $33.21 | $33.37 | $33.37 | 185,359 |
| 2018-12-03 | $34.98 | $34.98 | $33.39 | $34.40 | $34.40 | 270,217 |
| 2018-11-30 | $34.67 | $35.35 | $34.07 | $34.69 | $34.69 | 272,278 |
| 2018-11-29 | $34.82 | $35.25 | $34.25 | $34.64 | $34.64 | 278,254 |
| 2018-11-28 | $34.49 | $35.04 | $33.84 | $34.96 | $34.96 | 207,974 |
| 2018-11-27 | $34.25 | $34.84 | $34.13 | $34.31 | $34.31 | 93,950 |
| 2018-11-26 | $35.05 | $35.05 | $34.05 | $34.24 | $34.24 | 220,704 |
| 2018-11-23 | $35.21 | $35.50 | $34.86 | $35.01 | $35.01 | 60,907 |
| 2018-11-21 | $34.97 | $35.81 | $34.77 | $35.30 | $35.30 | 309,278 |
| 2018-11-20 | $33.60 | $34.83 | $33.26 | $34.51 | $34.51 | 175,257 |
| 2018-11-19 | $32.66 | $34.00 | $32.40 | $33.94 | $33.94 | 138,821 |
| 2018-11-16 | $33.39 | $33.39 | $31.69 | $32.67 | $32.67 | 226,038 |
| 2018-11-15 | $34.23 | $34.26 | $33.13 | $33.61 | $33.61 | 214,449 |
| 2018-11-14 | $34.25 | $34.92 | $33.80 | $34.22 | $34.22 | 166,437 |
| 2018-11-13 | $34.60 | $35.00 | $34.12 | $34.19 | $34.19 | 163,029 |
| 2018-11-12 | $34.54 | $35.04 | $33.60 | $34.61 | $34.61 | 150,151 |
| 2018-11-09 | $34.90 | $35.00 | $34.10 | $34.58 | $34.58 | 169,242 |
| 2018-11-08 | $34.27 | $35.55 | $33.73 | $34.90 | $34.90 | 289,206 |
| 2018-11-07 | $30.99 | $36.89 | $30.56 | $34.89 | $34.89 | 971,070 |
| 2018-11-06 | $32.50 | $33.87 | $32.50 | $33.14 | $33.14 | 411,938 |
| 2018-11-05 | $31.66 | $33.04 | $31.66 | $32.51 | $32.51 | 235,557 |
| 2018-11-02 | $31.00 | $32.19 | $31.00 | $31.70 | $31.70 | 281,013 |
| 2018-11-01 | $30.40 | $32.26 | $30.14 | $31.39 | $31.39 | 353,382 |
| 2018-10-31 | $32.40 | $32.40 | $30.18 | $30.20 | $30.20 | 265,511 |
| 2018-10-30 | $30.84 | $32.20 | $30.02 | $32.08 | $32.08 | 347,244 |
| 2018-10-29 | $32.25 | $32.39 | $30.39 | $30.79 | $30.79 | 267,501 |
| 2018-10-26 | $33.21 | $33.21 | $31.76 | $31.87 | $31.87 | 253,891 |
| 2018-10-25 | $33.26 | $34.08 | $33.07 | $33.48 | $33.48 | 206,735 |
| 2018-10-24 | $34.09 | $34.12 | $32.85 | $33.11 | $33.11 | 281,338 |
| 2018-10-23 | $33.99 | $34.56 | $33.43 | $34.17 | $34.17 | 187,427 |
| 2018-10-22 | $34.39 | $34.67 | $33.45 | $34.13 | $34.13 | 358,596 |
| 2018-10-19 | $37.30 | $37.39 | $34.09 | $34.29 | $34.29 | 715,042 |
| 2018-10-18 | $38.18 | $38.79 | $37.35 | $37.62 | $37.62 | 168,859 |
| 2018-10-17 | $38.49 | $38.96 | $37.78 | $38.38 | $38.38 | 200,080 |
| 2018-10-16 | $38.50 | $38.68 | $37.90 | $38.48 | $38.48 | 245,442 |
| 2018-10-15 | $38.04 | $38.88 | $37.50 | $38.37 | $38.37 | 171,382 |
| 2018-10-12 | $38.38 | $38.58 | $37.39 | $38.07 | $38.07 | 278,354 |
| 2018-10-11 | $39.35 | $39.41 | $37.72 | $38.00 | $38.00 | 276,696 |
| 2018-10-10 | $39.60 | $39.92 | $39.28 | $39.32 | $39.32 | 257,180 |
| 2018-10-09 | $39.53 | $40.13 | $39.32 | $39.62 | $39.62 | 220,358 |
| 2018-10-08 | $38.40 | $39.71 | $38.40 | $39.47 | $39.47 | 173,249 |
| 2018-10-05 | $38.51 | $39.17 | $37.99 | $38.41 | $38.41 | 236,539 |
| 2018-10-04 | $38.76 | $38.76 | $37.56 | $38.52 | $38.52 | 202,925 |
| 2018-10-03 | $38.05 | $38.81 | $37.58 | $38.77 | $38.77 | 159,480 |
| 2018-10-02 | $39.50 | $39.85 | $37.65 | $37.86 | $37.86 | 334,725 |
| 2018-10-01 | $40.18 | $40.52 | $39.48 | $39.51 | $39.51 | 281,935 |
| 2018-09-28 | $39.30 | $41.15 | $39.20 | $40.15 | $40.15 | 510,996 |
| 2018-09-27 | $39.25 | $39.60 | $38.91 | $39.35 | $39.35 | 142,730 |
| 2018-09-26 | $38.60 | $40.00 | $38.60 | $39.20 | $39.20 | 192,171 |
| 2018-09-25 | $39.10 | $39.85 | $38.35 | $38.65 | $38.65 | 208,826 |
| 2018-09-24 | $39.05 | $39.20 | $37.95 | $38.90 | $38.90 | 139,067 |
| 2018-09-21 | $39.85 | $40.25 | $38.95 | $39.20 | $39.20 | 262,441 |
| 2018-09-20 | $39.75 | $40.20 | $39.10 | $39.75 | $39.75 | 145,063 |
| 2018-09-19 | $39.25 | $39.75 | $38.90 | $39.50 | $39.50 | 125,472 |
| 2018-09-18 | $39.80 | $40.20 | $38.95 | $39.30 | $39.30 | 160,230 |
| 2018-09-17 | $38.25 | $40.05 | $37.95 | $39.85 | $39.85 | 442,578 |
| 2018-09-14 | $37.05 | $38.35 | $36.93 | $38.20 | $38.20 | 212,833 |
| 2018-09-13 | $37.65 | $37.93 | $36.50 | $36.95 | $36.95 | 201,576 |
| 2018-09-12 | $38.85 | $39.05 | $37.55 | $37.60 | $37.60 | 221,450 |
| 2018-09-11 | $39.25 | $39.30 | $38.70 | $39.00 | $39.00 | 188,267 |
| 2018-09-10 | $40.10 | $40.10 | $39.05 | $39.30 | $39.30 | 196,528 |
| 2018-09-07 | $40.35 | $40.80 | $39.80 | $40.00 | $40.00 | 213,568 |
| 2018-09-06 | $41.15 | $41.45 | $40.35 | $40.35 | $40.35 | 226,028 |
| 2018-09-05 | $41.05 | $41.30 | $40.40 | $41.20 | $41.20 | 188,272 |
| 2018-09-04 | $41.20 | $41.50 | $40.65 | $41.00 | $41.00 | 225,766 |
| 2018-08-31 | $40.35 | $41.45 | $40.35 | $41.30 | $41.30 | 282,087 |
| 2018-08-30 | $40.60 | $41.00 | $40.25 | $40.45 | $40.45 | 260,162 |
| 2018-08-29 | $40.65 | $40.85 | $40.10 | $40.45 | $40.45 | 305,645 |
| 2018-08-28 | $42.00 | $42.50 | $40.30 | $40.40 | $40.40 | 312,854 |
| 2018-08-27 | $40.90 | $42.25 | $40.50 | $41.95 | $41.95 | 376,433 |
| 2018-08-24 | $40.70 | $41.85 | $40.60 | $40.75 | $40.75 | 321,888 |
| 2018-08-23 | $40.50 | $41.35 | $39.45 | $40.75 | $40.75 | 414,947 |
| 2018-08-22 | $39.40 | $41.00 | $37.70 | $40.65 | $40.65 | 903,267 |
| 2018-08-21 | $39.90 | $40.50 | $38.95 | $40.20 | $40.20 | 869,089 |
| 2018-08-20 | $39.40 | $40.35 | $39.30 | $39.70 | $39.70 | 508,329 |
| 2018-08-17 | $38.60 | $39.50 | $38.10 | $39.35 | $39.35 | 543,825 |
| 2018-08-16 | $38.55 | $39.26 | $38.25 | $38.65 | $38.65 | 315,908 |
| 2018-08-15 | $38.35 | $38.70 | $37.65 | $38.35 | $38.35 | 262,115 |
| 2018-08-14 | $38.15 | $38.90 | $38.15 | $38.50 | $38.50 | 304,850 |
| 2018-08-13 | $37.65 | $38.40 | $37.65 | $38.20 | $38.20 | 289,193 |
| 2018-08-10 | $38.50 | $38.50 | $37.30 | $37.65 | $37.65 | 241,445 |
| 2018-08-09 | $38.20 | $39.50 | $38.20 | $38.55 | $38.55 | 242,840 |
| 2018-08-08 | $37.45 | $38.58 | $37.25 | $38.30 | $38.30 | 291,037 |
| 2018-08-07 | $37.80 | $38.30 | $37.00 | $37.20 | $37.20 | 502,503 |
| 2018-08-06 | $37.50 | $38.45 | $37.25 | $37.65 | $37.65 | 516,140 |
| 2018-08-03 | $36.95 | $37.90 | $36.85 | $37.65 | $37.65 | 524,360 |
| 2018-08-02 | $36.20 | $38.40 | $36.20 | $37.03 | $37.03 | 2,863,213 |
| 2018-08-01 | $47.20 | $47.20 | $45.30 | $45.85 | $45.85 | 501,895 |
| 2018-07-31 | $47.35 | $47.90 | $46.50 | $47.30 | $47.30 | 265,929 |
| 2018-07-30 | $48.00 | $48.55 | $47.15 | $47.30 | $47.30 | 214,355 |
| 2018-07-27 | $49.15 | $49.65 | $47.80 | $47.95 | $47.95 | 184,031 |
| 2018-07-26 | $48.95 | $49.80 | $48.40 | $48.85 | $48.85 | 273,156 |
| 2018-07-25 | $48.50 | $48.90 | $48.15 | $48.55 | $48.55 | 207,910 |
| 2018-07-24 | $50.80 | $51.20 | $48.15 | $48.40 | $48.40 | 249,780 |
| 2018-07-23 | $49.95 | $51.28 | $49.55 | $50.30 | $50.30 | 231,108 |
| 2018-07-20 | $50.00 | $50.70 | $49.80 | $50.00 | $50.00 | 259,048 |
| 2018-07-19 | $49.25 | $50.25 | $48.35 | $50.05 | $50.05 | 187,323 |
| 2018-07-18 | $48.25 | $49.55 | $47.95 | $49.30 | $49.30 | 193,110 |
| 2018-07-17 | $48.75 | $49.25 | $47.80 | $48.05 | $48.05 | 269,724 |
| 2018-07-16 | $48.75 | $48.85 | $47.95 | $48.80 | $48.80 | 241,433 |
| 2018-07-13 | $49.10 | $50.05 | $49.00 | $49.10 | $49.10 | 212,677 |
| 2018-07-12 | $49.60 | $49.95 | $48.80 | $49.20 | $49.20 | 184,637 |
| 2018-07-11 | $48.20 | $49.45 | $48.00 | $49.20 | $49.20 | 289,109 |
| 2018-07-10 | $48.40 | $48.83 | $47.90 | $48.50 | $48.50 | 168,266 |
| 2018-07-09 | $48.45 | $49.20 | $48.05 | $48.25 | $48.25 | 319,754 |
| 2018-07-06 | $48.35 | $48.75 | $48.15 | $48.35 | $48.35 | 285,736 |
| 2018-07-05 | $48.35 | $48.90 | $47.55 | $48.30 | $48.30 | 120,911 |
| 2018-07-03 | $47.90 | $48.55 | $47.30 | $48.25 | $48.25 | 97,973 |
| 2018-07-02 | $46.60 | $48.00 | $45.70 | $47.90 | $47.90 | 320,007 |
| 2018-06-29 | $47.35 | $47.60 | $45.95 | $46.60 | $46.60 | 361,391 |
| 2018-06-28 | $48.70 | $49.85 | $45.85 | $47.30 | $47.30 | 596,383 |
| 2018-06-27 | $50.25 | $50.46 | $49.10 | $49.20 | $49.20 | 208,225 |
| 2018-06-26 | $50.65 | $50.80 | $49.75 | $50.05 | $50.05 | 313,267 |
| 2018-06-25 | $51.95 | $52.30 | $50.65 | $50.70 | $50.70 | 295,351 |
| 2018-06-22 | $52.20 | $52.60 | $51.35 | $52.00 | $52.00 | 613,611 |
| 2018-06-21 | $52.80 | $54.95 | $52.15 | $52.25 | $52.25 | 282,070 |
| 2018-06-20 | $52.25 | $52.80 | $51.95 | $52.45 | $52.45 | 215,922 |
| 2018-06-19 | $52.60 | $53.50 | $52.00 | $52.25 | $52.25 | 197,495 |
| 2018-06-18 | $53.60 | $53.80 | $52.95 | $52.95 | $52.95 | 285,074 |
| 2018-06-15 | $52.75 | $54.30 | $51.85 | $54.00 | $54.00 | 275,851 |
| 2018-06-14 | $53.00 | $53.85 | $52.85 | $52.95 | $52.95 | 261,753 |
| 2018-06-13 | $53.15 | $54.40 | $52.90 | $52.95 | $52.95 | 297,590 |
| 2018-06-12 | $51.65 | $53.10 | $51.65 | $52.95 | $52.95 | 278,043 |
| 2018-06-11 | $52.20 | $52.63 | $51.15 | $51.45 | $51.45 | 285,048 |
| 2018-06-08 | $50.50 | $52.10 | $50.45 | $51.85 | $51.85 | 389,501 |
| 2018-06-07 | $50.00 | $50.70 | $49.55 | $50.50 | $50.50 | 301,064 |
| 2018-06-06 | $50.05 | $50.65 | $49.31 | $49.85 | $49.85 | 313,333 |
| 2018-06-05 | $49.35 | $50.10 | $48.95 | $49.95 | $49.95 | 251,457 |
| 2018-06-04 | $49.40 | $49.95 | $48.85 | $49.40 | $49.40 | 219,688 |
| 2018-06-01 | $50.40 | $50.40 | $48.55 | $49.15 | $49.15 | 376,044 |
| 2018-05-31 | $51.25 | $51.85 | $50.35 | $50.35 | $50.35 | 342,788 |
| 2018-05-30 | $48.85 | $50.40 | $48.83 | $50.35 | $50.35 | 573,119 |
| 2018-05-29 | $47.70 | $48.95 | $47.60 | $48.70 | $48.70 | 475,253 |
| 2018-05-25 | $47.80 | $49.75 | $47.65 | $48.00 | $48.00 | 616,845 |
| 2018-05-24 | $47.25 | $48.45 | $46.75 | $48.40 | $48.40 | 881,653 |
| 2018-05-23 | $46.30 | $49.70 | $46.05 | $47.40 | $47.40 | 5,206,719 |
| 2018-05-22 | $60.90 | $60.90 | $57.70 | $57.95 | $57.95 | 1,007,523 |
| 2018-05-21 | $60.50 | $61.55 | $60.20 | $60.70 | $60.70 | 430,859 |
| 2018-05-18 | $63.75 | $63.75 | $59.20 | $60.15 | $60.15 | 570,484 |
| 2018-05-17 | $62.25 | $64.15 | $62.25 | $63.95 | $63.95 | 242,683 |
| 2018-05-16 | $63.25 | $65.10 | $61.50 | $62.60 | $62.60 | 316,468 |
| 2018-05-15 | $59.75 | $61.40 | $59.75 | $60.30 | $60.30 | 113,951 |
| 2018-05-14 | $62.75 | $62.75 | $59.75 | $59.80 | $59.80 | 359,142 |
| 2018-05-11 | $64.10 | $64.25 | $62.45 | $62.55 | $62.55 | 179,363 |
| 2018-05-10 | $64.15 | $64.60 | $63.60 | $63.85 | $63.85 | 126,501 |
| 2018-05-09 | $66.25 | $67.10 | $63.95 | $64.15 | $64.15 | 424,237 |
| 2018-05-08 | $58.90 | $61.25 | $58.90 | $61.15 | $61.15 | 163,161 |
| 2018-05-07 | $59.70 | $60.05 | $58.90 | $59.10 | $59.10 | 267,890 |
| 2018-05-04 | $60.00 | $61.30 | $59.50 | $59.65 | $59.65 | 294,419 |
| 2018-05-03 | $60.90 | $61.40 | $59.85 | $59.95 | $59.95 | 338,317 |
| 2018-05-02 | $62.55 | $62.80 | $60.80 | $60.90 | $60.90 | 230,029 |
| 2018-05-01 | $62.30 | $63.30 | $61.75 | $62.75 | $62.75 | 114,120 |
| 2018-04-30 | $64.20 | $64.20 | $62.30 | $62.35 | $62.35 | 187,469 |
| 2018-04-27 | $64.40 | $64.95 | $63.65 | $64.00 | $64.00 | 115,038 |
| 2018-04-26 | $62.65 | $64.45 | $62.25 | $64.15 | $64.15 | 185,905 |
| 2018-04-25 | $62.25 | $62.38 | $61.38 | $62.00 | $62.00 | 133,218 |
| 2018-04-24 | $63.55 | $64.10 | $61.45 | $62.25 | $62.25 | 179,814 |
| 2018-04-23 | $63.55 | $63.60 | $62.35 | $63.40 | $63.40 | 178,929 |
| 2018-04-20 | $62.55 | $63.85 | $62.50 | $63.50 | $63.50 | 167,120 |
| 2018-04-19 | $62.30 | $63.05 | $62.10 | $62.75 | $62.75 | 116,489 |
| 2018-04-18 | $64.50 | $64.70 | $62.10 | $62.40 | $62.40 | 233,548 |
| 2018-04-17 | $62.50 | $64.70 | $62.50 | $64.60 | $64.60 | 283,684 |
| 2018-04-16 | $60.55 | $62.75 | $58.98 | $62.45 | $62.45 | 279,188 |
| 2018-04-13 | $60.05 | $62.30 | $60.05 | $60.85 | $60.85 | 444,932 |
| 2018-04-12 | $59.60 | $60.45 | $59.30 | $59.75 | $59.75 | 157,838 |
| 2018-04-11 | $59.15 | $59.85 | $58.90 | $59.40 | $59.40 | 103,597 |
| 2018-04-10 | $58.60 | $59.85 | $57.75 | $59.40 | $59.40 | 330,900 |
| 2018-04-09 | $59.05 | $59.33 | $58.10 | $58.20 | $58.20 | 156,219 |
| 2018-04-06 | $58.50 | $59.83 | $57.95 | $58.65 | $58.65 | 218,042 |
| 2018-04-05 | $59.45 | $59.45 | $58.31 | $58.85 | $58.85 | 133,507 |
| 2018-04-04 | $57.95 | $59.50 | $57.85 | $59.35 | $59.35 | 118,272 |
| 2018-04-03 | $56.65 | $58.50 | $56.65 | $58.35 | $58.35 | 135,337 |
| 2018-04-02 | $58.00 | $58.55 | $56.00 | $56.40 | $56.40 | 174,683 |
| 2018-03-29 | $58.35 | $58.85 | $57.95 | $58.00 | $58.00 | 101,459 |
| 2018-03-28 | $58.30 | $59.35 | $58.20 | $58.30 | $58.30 | 106,654 |
| 2018-03-27 | $59.40 | $59.85 | $58.30 | $58.45 | $58.45 | 186,551 |
| 2018-03-26 | $58.75 | $59.50 | $58.05 | $59.45 | $59.45 | 173,943 |
| 2018-03-23 | $59.65 | $60.30 | $58.25 | $58.30 | $58.30 | 271,762 |
| 2018-03-22 | $59.40 | $60.60 | $59.25 | $59.45 | $59.45 | 196,999 |
| 2018-03-21 | $61.45 | $61.80 | $59.95 | $60.10 | $60.10 | 188,012 |
| 2018-03-20 | $62.45 | $63.40 | $61.05 | $61.45 | $61.45 | 288,452 |
| 2018-03-19 | $60.00 | $62.25 | $60.00 | $62.20 | $62.20 | 373,885 |
| 2018-03-16 | $61.35 | $61.38 | $59.95 | $60.10 | $60.10 | 320,710 |
| 2018-03-15 | $61.70 | $63.00 | $61.00 | $61.25 | $61.25 | 161,054 |
| 2018-03-14 | $62.30 | $62.50 | $61.03 | $61.70 | $61.70 | 204,636 |
| 2018-03-13 | $62.20 | $62.95 | $61.28 | $62.25 | $62.25 | 293,810 |
| 2018-03-12 | $60.75 | $62.40 | $60.75 | $62.15 | $62.15 | 290,703 |
| 2018-03-09 | $61.15 | $61.22 | $60.15 | $60.90 | $60.90 | 296,636 |
| 2018-03-08 | $60.70 | $61.20 | $60.34 | $60.95 | $60.95 | 194,886 |
| 2018-03-07 | $58.60 | $61.15 | $58.25 | $60.65 | $60.65 | 330,759 |
| 2018-03-06 | $57.70 | $59.15 | $57.35 | $59.10 | $59.10 | 390,225 |
| 2018-03-05 | $56.65 | $58.68 | $56.63 | $57.70 | $57.70 | 318,852 |
| 2018-03-02 | $53.85 | $56.95 | $53.85 | $56.75 | $56.75 | 366,516 |
| 2018-03-01 | $53.75 | $56.40 | $53.40 | $54.55 | $54.55 | 401,872 |
| 2018-02-28 | $53.55 | $54.80 | $53.25 | $53.65 | $53.65 | 310,305 |
| 2018-02-27 | $53.65 | $54.30 | $53.05 | $53.25 | $53.25 | 243,339 |
| 2018-02-26 | $55.60 | $55.90 | $52.45 | $53.50 | $53.50 | 427,390 |
| 2018-02-23 | $55.60 | $56.95 | $53.05 | $55.65 | $55.65 | 1,176,546 |
| 2018-02-22 | $52.45 | $53.90 | $52.25 | $53.15 | $53.15 | 818,558 |
| 2018-02-21 | $52.45 | $53.60 | $51.05 | $52.40 | $52.40 | 356,609 |
| 2018-02-20 | $53.30 | $53.60 | $51.75 | $52.30 | $52.30 | 385,820 |
| 2018-02-16 | $55.35 | $55.70 | $52.45 | $53.65 | $53.65 | 250,930 |
| 2018-02-15 | $54.50 | $56.00 | $54.00 | $55.30 | $55.30 | 292,725 |
| 2018-02-14 | $53.00 | $54.75 | $52.90 | $54.25 | $54.25 | 345,091 |
| 2018-02-13 | $53.90 | $54.20 | $52.95 | $53.15 | $53.15 | 201,668 |
| 2018-02-12 | $53.30 | $54.20 | $52.25 | $53.90 | $53.90 | 430,792 |
| 2018-02-09 | $52.40 | $53.45 | $51.15 | $53.20 | $53.20 | 340,287 |
| 2018-02-08 | $53.85 | $54.10 | $51.90 | $52.20 | $52.20 | 243,732 |
| 2018-02-07 | $53.05 | $54.30 | $52.30 | $53.85 | $53.85 | 205,607 |
| 2018-02-06 | $51.65 | $53.35 | $51.65 | $53.00 | $53.00 | 227,951 |
| 2018-02-05 | $52.50 | $54.40 | $52.25 | $52.55 | $52.55 | 250,013 |
| 2018-02-02 | $52.00 | $52.80 | $51.40 | $52.60 | $52.60 | 336,388 |
| 2018-02-01 | $52.50 | $52.90 | $51.55 | $52.05 | $52.05 | 649,734 |
| 2018-01-31 | $52.65 | $53.10 | $52.20 | $52.65 | $52.65 | 372,856 |
| 2018-01-30 | $53.45 | $53.45 | $52.25 | $52.40 | $52.40 | 285,493 |
| 2018-01-29 | $53.45 | $53.85 | $52.70 | $53.40 | $53.40 | 245,295 |
| 2018-01-26 | $53.55 | $53.55 | $52.35 | $53.20 | $53.20 | 232,651 |
| 2018-01-25 | $52.55 | $53.70 | $51.95 | $53.45 | $53.45 | 273,283 |
| 2018-01-24 | $53.10 | $53.40 | $52.00 | $52.45 | $52.45 | 363,559 |
| 2018-01-23 | $52.60 | $53.50 | $52.35 | $52.75 | $52.75 | 549,363 |
| 2018-01-22 | $52.85 | $53.60 | $52.15 | $52.85 | $52.85 | 555,584 |
| 2018-01-19 | $52.80 | $53.95 | $52.30 | $52.75 | $52.75 | 436,428 |
| 2018-01-18 | $53.30 | $53.55 | $52.40 | $52.50 | $52.50 | 328,995 |
| 2018-01-17 | $53.80 | $54.05 | $52.95 | $53.30 | $53.30 | 263,548 |
| 2018-01-16 | $55.95 | $56.50 | $52.90 | $53.45 | $53.45 | 311,755 |
| 2018-01-12 | $55.20 | $55.85 | $55.10 | $55.75 | $55.75 | 262,396 |
| 2018-01-11 | $54.70 | $55.50 | $54.55 | $55.25 | $55.25 | 173,990 |
| 2018-01-10 | $53.50 | $54.95 | $52.95 | $54.60 | $54.60 | 265,490 |
| 2018-01-09 | $53.90 | $54.40 | $53.10 | $53.70 | $53.70 | 202,232 |
| 2018-01-08 | $53.95 | $54.35 | $51.80 | $54.05 | $54.05 | 418,134 |
| 2018-01-05 | $55.55 | $55.55 | $53.83 | $54.05 | $54.05 | 282,450 |
| 2018-01-04 | $56.40 | $57.00 | $54.40 | $55.05 | $55.05 | 346,579 |
| 2018-01-03 | $54.50 | $56.60 | $54.50 | $56.10 | $56.10 | 271,212 |
| 2018-01-02 | $56.80 | $57.35 | $54.50 | $54.60 | $54.60 | 371,734 |
| 2017-12-29 | $56.15 | $57.20 | $56.05 | $56.40 | $56.40 | 358,917 |
| 2017-12-28 | $54.75 | $56.30 | $54.75 | $56.10 | $56.10 | 236,267 |
| 2017-12-27 | $54.10 | $54.90 | $53.90 | $54.50 | $54.50 | 165,917 |
| 2017-12-26 | $55.10 | $55.40 | $54.10 | $54.10 | $54.10 | 147,726 |
| 2017-12-22 | $55.20 | $55.60 | $53.90 | $55.05 | $55.05 | 333,777 |
| 2017-12-21 | $53.80 | $54.08 | $53.05 | $53.10 | $53.10 | 215,024 |
| 2017-12-20 | $53.50 | $54.10 | $53.45 | $53.50 | $53.50 | 125,467 |
| 2017-12-19 | $53.15 | $54.50 | $52.65 | $53.40 | $53.40 | 208,924 |
| 2017-12-18 | $53.40 | $54.00 | $53.00 | $53.10 | $53.10 | 240,142 |
| 2017-12-15 | $53.55 | $54.30 | $53.00 | $53.20 | $53.20 | 301,644 |
| 2017-12-14 | $54.05 | $54.05 | $53.20 | $53.60 | $53.60 | 304,070 |
| 2017-12-13 | $52.90 | $54.20 | $52.90 | $53.85 | $53.85 | 182,651 |
| 2017-12-12 | $53.20 | $53.60 | $52.75 | $53.10 | $53.10 | 486,768 |
| 2017-12-11 | $52.50 | $53.35 | $52.10 | $53.05 | $53.05 | 293,066 |
| 2017-12-08 | $51.50 | $52.85 | $51.05 | $52.55 | $52.55 | 283,800 |
| 2017-12-07 | $50.45 | $52.00 | $50.25 | $51.55 | $51.55 | 372,566 |
| 2017-12-06 | $50.00 | $51.45 | $49.80 | $50.60 | $50.60 | 343,877 |
| 2017-12-05 | $50.80 | $50.90 | $49.80 | $49.95 | $49.95 | 442,151 |
| 2017-12-04 | $49.30 | $50.78 | $49.20 | $50.55 | $50.55 | 461,313 |
| 2017-12-01 | $51.35 | $51.35 | $48.25 | $48.95 | $48.95 | 768,989 |
| 2017-11-30 | $51.00 | $52.68 | $49.40 | $52.40 | $52.40 | 740,462 |
| 2017-11-29 | $50.00 | $51.30 | $49.50 | $50.95 | $50.95 | 398,238 |
| 2017-11-28 | $49.20 | $49.93 | $48.70 | $49.55 | $49.55 | 424,834 |
| 2017-11-27 | $50.00 | $50.15 | $48.55 | $49.00 | $49.00 | 368,648 |
| 2017-11-24 | $50.15 | $50.35 | $49.55 | $50.00 | $50.00 | 68,441 |
| 2017-11-22 | $50.30 | $50.75 | $49.70 | $50.25 | $50.25 | 176,559 |
| 2017-11-21 | $50.10 | $50.55 | $49.63 | $50.50 | $50.50 | 288,257 |
| 2017-11-20 | $50.45 | $50.70 | $49.25 | $50.10 | $50.10 | 310,211 |
| 2017-11-17 | $49.05 | $50.80 | $48.55 | $50.60 | $50.60 | 443,167 |
| 2017-11-16 | $48.65 | $49.50 | $48.40 | $48.95 | $48.95 | 254,774 |
| 2017-11-15 | $49.25 | $49.30 | $48.18 | $48.55 | $48.55 | 277,393 |
| 2017-11-14 | $48.80 | $50.15 | $48.40 | $49.55 | $49.55 | 554,611 |
| 2017-11-13 | $46.80 | $47.85 | $46.60 | $47.55 | $47.55 | 350,608 |
| 2017-11-10 | $46.95 | $48.70 | $46.90 | $46.95 | $46.95 | 448,483 |
| 2017-11-09 | $46.95 | $47.28 | $46.15 | $46.95 | $46.95 | 521,891 |
| 2017-11-08 | $47.60 | $48.90 | $47.30 | $47.45 | $47.45 | 1,388,518 |
| 2017-11-07 | $53.00 | $53.50 | $45.70 | $47.70 | $47.70 | 7,014,813 |
| 2017-11-06 | $66.85 | $67.75 | $65.75 | $67.05 | $67.05 | 980,225 |
| 2017-11-03 | $67.10 | $68.00 | $66.68 | $66.95 | $66.95 | 395,108 |
| 2017-11-02 | $67.85 | $69.20 | $66.35 | $67.00 | $67.00 | 210,291 |
| 2017-11-01 | $68.35 | $68.70 | $66.75 | $67.80 | $67.80 | 186,070 |
| 2017-10-31 | $69.55 | $70.10 | $68.30 | $68.40 | $68.40 | 254,327 |
| 2017-10-30 | $69.65 | $69.80 | $68.30 | $69.70 | $69.70 | 330,166 |
| 2017-10-27 | $67.30 | $69.75 | $66.90 | $69.65 | $69.65 | 516,564 |
| 2017-10-26 | $65.65 | $66.85 | $65.65 | $66.60 | $66.60 | 182,831 |
| 2017-10-25 | $66.35 | $67.15 | $64.95 | $65.05 | $65.05 | 172,238 |
| 2017-10-24 | $66.85 | $67.80 | $66.75 | $67.40 | $67.40 | 142,061 |
| 2017-10-23 | $66.50 | $67.65 | $65.72 | $66.35 | $66.35 | 384,253 |
| 2017-10-20 | $68.00 | $68.66 | $66.25 | $66.50 | $66.50 | 224,496 |
| 2017-10-19 | $66.95 | $67.95 | $65.90 | $67.60 | $67.60 | 168,515 |
| 2017-10-18 | $66.45 | $67.15 | $66.05 | $66.95 | $66.95 | 229,765 |
| 2017-10-17 | $64.05 | $66.75 | $63.95 | $66.10 | $66.10 | 256,824 |
| 2017-10-16 | $63.80 | $64.60 | $63.50 | $64.00 | $64.00 | 235,260 |
| 2017-10-13 | $64.45 | $64.93 | $63.85 | $64.05 | $64.05 | 275,216 |
| 2017-10-12 | $64.40 | $65.10 | $62.70 | $64.55 | $64.55 | 255,341 |
| 2017-10-11 | $65.40 | $66.50 | $64.40 | $64.60 | $64.60 | 142,311 |
| 2017-10-10 | $65.65 | $66.05 | $65.20 | $65.65 | $65.65 | 142,819 |
| 2017-10-09 | $66.55 | $66.80 | $65.10 | $65.40 | $65.40 | 132,737 |
| 2017-10-06 | $65.85 | $67.00 | $63.86 | $66.25 | $66.25 | 264,273 |
| 2017-10-05 | $65.25 | $66.05 | $64.85 | $66.05 | $66.05 | 210,526 |
| 2017-10-04 | $65.55 | $65.75 | $64.15 | $65.05 | $65.05 | 221,803 |
| 2017-10-03 | $67.00 | $67.80 | $65.20 | $65.70 | $65.70 | 404,764 |
| 2017-10-02 | $66.75 | $67.85 | $66.00 | $67.35 | $67.35 | 281,384 |
| 2017-09-29 | $66.05 | $67.15 | $65.35 | $67.00 | $67.00 | 267,087 |
| 2017-09-28 | $65.00 | $67.20 | $65.00 | $66.30 | $66.30 | 369,789 |
| 2017-09-27 | $62.70 | $65.45 | $62.60 | $65.25 | $65.25 | 490,230 |
| 2017-09-26 | $62.70 | $63.85 | $61.30 | $62.55 | $62.55 | 394,731 |
| 2017-09-25 | $61.95 | $63.15 | $61.85 | $63.00 | $63.00 | 284,850 |
| 2017-09-22 | $62.05 | $63.05 | $62.05 | $62.30 | $62.30 | 235,682 |
| 2017-09-21 | $62.65 | $63.15 | $61.60 | $62.25 | $62.25 | 128,964 |
| 2017-09-20 | $61.90 | $63.40 | $61.10 | $62.90 | $62.90 | 269,087 |
| 2017-09-19 | $61.85 | $62.20 | $60.83 | $61.75 | $61.75 | 147,864 |
| 2017-09-18 | $63.00 | $63.30 | $60.50 | $61.60 | $61.60 | 387,033 |
| 2017-09-15 | $60.20 | $63.38 | $59.52 | $63.10 | $63.10 | 426,689 |
| 2017-09-14 | $60.05 | $61.00 | $59.75 | $60.40 | $60.40 | 244,666 |
| 2017-09-13 | $59.80 | $62.60 | $59.00 | $60.30 | $60.30 | 291,238 |
| 2017-09-12 | $58.35 | $60.00 | $57.45 | $59.50 | $59.50 | 289,411 |
| 2017-09-11 | $58.70 | $60.80 | $57.70 | $57.85 | $57.85 | 274,531 |
| 2017-09-08 | $57.15 | $59.10 | $56.70 | $58.25 | $58.25 | 489,698 |
| 2017-09-07 | $56.55 | $57.55 | $55.50 | $57.10 | $57.10 | 383,141 |
| 2017-09-06 | $56.75 | $57.35 | $56.05 | $56.55 | $56.55 | 212,843 |
| 2017-09-05 | $57.50 | $57.85 | $56.20 | $56.85 | $56.85 | 135,168 |
| 2017-09-01 | $56.95 | $57.80 | $56.75 | $57.70 | $57.70 | 173,521 |
| 2017-08-31 | $57.50 | $57.70 | $56.60 | $57.00 | $57.00 | 178,832 |
| 2017-08-30 | $57.45 | $58.10 | $56.95 | $57.65 | $57.65 | 137,324 |
| 2017-08-29 | $57.80 | $58.10 | $56.90 | $57.35 | $57.35 | 244,276 |
| 2017-08-28 | $58.65 | $58.80 | $57.75 | $58.10 | $58.10 | 148,302 |
| 2017-08-25 | $58.45 | $59.45 | $58.10 | $58.55 | $58.55 | 119,943 |
| 2017-08-24 | $58.30 | $59.40 | $58.20 | $58.45 | $58.45 | 151,856 |
| 2017-08-23 | $58.35 | $59.15 | $58.00 | $58.25 | $58.25 | 124,301 |
| 2017-08-22 | $58.50 | $59.65 | $57.95 | $58.90 | $58.90 | 200,587 |
| 2017-08-21 | $59.35 | $59.35 | $58.35 | $58.50 | $58.50 | 180,352 |
| 2017-08-18 | $59.05 | $59.65 | $58.60 | $59.30 | $59.30 | 207,795 |
| 2017-08-17 | $59.40 | $60.55 | $59.05 | $59.40 | $59.40 | 163,951 |
| 2017-08-16 | $59.10 | $60.55 | $59.05 | $59.40 | $59.40 | 241,075 |
| 2017-08-15 | $59.40 | $59.40 | $58.05 | $58.50 | $58.50 | 194,833 |
| 2017-08-14 | $60.90 | $60.95 | $58.75 | $59.30 | $59.30 | 291,130 |
| 2017-08-11 | $59.30 | $60.88 | $58.95 | $60.60 | $60.60 | 307,470 |
| 2017-08-10 | $58.20 | $59.80 | $57.40 | $59.05 | $59.05 | 608,423 |
| 2017-08-09 | $59.80 | $63.00 | $58.00 | $58.60 | $58.60 | 1,693,175 |
| 2017-08-08 | $57.20 | $57.68 | $53.25 | $53.75 | $53.75 | 817,643 |
| 2017-08-07 | $55.95 | $57.21 | $55.35 | $56.85 | $56.85 | 502,592 |
| 2017-08-04 | $56.25 | $56.65 | $55.45 | $55.80 | $55.80 | 345,727 |
| 2017-08-03 | $57.05 | $57.40 | $55.15 | $56.15 | $56.15 | 423,796 |
| 2017-08-02 | $57.80 | $58.55 | $57.05 | $57.15 | $57.15 | 234,551 |
| 2017-08-01 | $59.80 | $59.80 | $57.75 | $57.80 | $57.80 | 329,109 |
| 2017-07-31 | $59.50 | $60.35 | $58.10 | $59.80 | $59.80 | 337,833 |
| 2017-07-28 | $60.10 | $60.45 | $58.30 | $59.25 | $59.25 | 552,564 |
| 2017-07-27 | $63.05 | $63.05 | $60.00 | $60.45 | $60.45 | 333,283 |
| 2017-07-26 | $64.50 | $64.50 | $62.30 | $63.15 | $63.15 | 210,063 |
| 2017-07-25 | $64.40 | $65.60 | $64.15 | $64.55 | $64.55 | 181,730 |
| 2017-07-24 | $63.65 | $64.50 | $63.02 | $64.05 | $64.05 | 158,965 |
| 2017-07-21 | $64.60 | $65.05 | $63.45 | $63.75 | $63.75 | 158,940 |
| 2017-07-20 | $64.20 | $65.05 | $64.00 | $64.50 | $64.50 | 138,239 |
| 2017-07-19 | $64.70 | $65.45 | $63.83 | $64.20 | $64.20 | 162,192 |
| 2017-07-18 | $64.35 | $65.05 | $63.28 | $64.90 | $64.90 | 198,827 |
| 2017-07-17 | $63.50 | $66.05 | $63.08 | $64.53 | $64.53 | 217,731 |
| 2017-07-14 | $64.05 | $64.85 | $63.30 | $63.45 | $63.45 | 159,359 |
| 2017-07-13 | $64.20 | $64.45 | $62.65 | $64.20 | $64.20 | 202,512 |
| 2017-07-12 | $64.40 | $64.85 | $64.00 | $64.25 | $64.25 | 207,787 |
| 2017-07-11 | $63.65 | $64.85 | $63.60 | $64.35 | $64.35 | 234,901 |
| 2017-07-10 | $64.10 | $64.91 | $63.45 | $63.50 | $63.50 | 180,909 |
| 2017-07-07 | $64.10 | $65.00 | $63.80 | $64.35 | $64.35 | 164,812 |
| 2017-07-06 | $64.15 | $64.65 | $63.32 | $64.10 | $64.10 | 153,119 |
| 2017-07-05 | $64.90 | $65.10 | $63.40 | $64.55 | $64.55 | 166,309 |
| 2017-07-03 | $65.15 | $65.60 | $64.55 | $65.00 | $65.00 | 126,174 |
| 2017-06-30 | $67.20 | $67.55 | $65.15 | $65.25 | $65.25 | 232,974 |
| 2017-06-29 | $66.95 | $67.90 | $66.60 | $67.25 | $67.25 | 246,066 |
| 2017-06-28 | $67.50 | $68.05 | $66.80 | $66.90 | $66.90 | 169,930 |
| 2017-06-27 | $67.20 | $68.20 | $66.84 | $67.30 | $67.30 | 188,946 |
| 2017-06-26 | $66.40 | $68.85 | $66.30 | $67.00 | $67.00 | 409,751 |
| 2017-06-23 | $66.35 | $66.70 | $65.80 | $66.30 | $66.30 | 246,927 |
| 2017-06-22 | $64.70 | $67.10 | $64.70 | $66.25 | $66.25 | 333,179 |
| 2017-06-21 | $64.25 | $67.10 | $63.85 | $65.10 | $65.10 | 629,258 |
| 2017-06-20 | $65.10 | $65.50 | $63.85 | $63.90 | $63.90 | 286,469 |
| 2017-06-19 | $64.50 | $65.33 | $63.65 | $65.05 | $65.05 | 282,322 |
| 2017-06-16 | $63.80 | $64.45 | $63.26 | $64.35 | $64.35 | 328,305 |
| 2017-06-15 | $65.60 | $65.60 | $63.90 | $64.25 | $64.25 | 230,412 |
| 2017-06-14 | $65.65 | $66.80 | $65.40 | $66.00 | $66.00 | 235,834 |
| 2017-06-13 | $65.20 | $66.00 | $64.55 | $65.70 | $65.70 | 298,423 |
| 2017-06-12 | $66.70 | $67.00 | $65.35 | $65.40 | $65.40 | 371,820 |
| 2017-06-09 | $67.60 | $68.15 | $66.55 | $66.70 | $66.70 | 256,758 |
| 2017-06-08 | $67.40 | $68.30 | $66.80 | $67.65 | $67.65 | 332,950 |
| 2017-06-07 | $67.25 | $67.40 | $66.05 | $67.30 | $67.30 | 401,371 |
| 2017-06-06 | $68.80 | $69.15 | $66.50 | $67.00 | $67.00 | 573,078 |
| 2017-06-05 | $70.50 | $70.50 | $68.95 | $69.20 | $69.20 | 229,405 |
| 2017-06-02 | $71.75 | $72.70 | $70.40 | $70.55 | $70.55 | 292,468 |
| 2017-06-01 | $72.00 | $72.30 | $71.05 | $71.75 | $71.75 | 379,155 |
| 2017-05-31 | $71.80 | $72.35 | $71.20 | $72.08 | $72.08 | 231,167 |
| 2017-05-30 | $70.70 | $72.35 | $70.70 | $71.95 | $71.95 | 303,259 |
| 2017-05-26 | $73.40 | $73.75 | $70.65 | $70.75 | $70.75 | 410,719 |
| 2017-05-25 | $72.45 | $72.45 | $71.85 | $72.00 | $72.00 | 359,881 |
| 2017-05-24 | $71.35 | $72.45 | $70.00 | $72.25 | $72.25 | 631,301 |
| 2017-05-23 | $72.50 | $72.50 | $70.60 | $71.35 | $71.35 | 686,930 |
| 2017-05-22 | $73.00 | $73.60 | $71.50 | $72.50 | $72.50 | 622,448 |
| 2017-05-19 | $71.20 | $74.11 | $70.60 | $72.95 | $72.95 | 786,530 |
| 2017-05-18 | $71.65 | $72.60 | $69.85 | $71.10 | $71.10 | 1,027,481 |
| 2017-05-17 | $67.70 | $72.10 | $66.00 | $71.40 | $71.40 | 4,771,716 |
| 2017-05-16 | $59.55 | $59.60 | $57.60 | $58.00 | $58.00 | 484,632 |
| 2017-05-15 | $57.75 | $59.65 | $57.75 | $59.25 | $59.25 | 784,620 |
| 2017-05-12 | $58.40 | $58.70 | $57.15 | $57.65 | $57.65 | 390,399 |
| 2017-05-11 | $58.60 | $60.05 | $57.00 | $58.65 | $58.65 | 453,070 |
| 2017-05-10 | $57.45 | $58.80 | $57.45 | $58.60 | $58.60 | 258,499 |
| 2017-05-09 | $57.95 | $58.20 | $57.55 | $57.85 | $57.85 | 223,901 |
| 2017-05-08 | $59.35 | $59.60 | $57.65 | $57.95 | $57.95 | 248,075 |
| 2017-05-05 | $60.15 | $60.15 | $58.90 | $59.35 | $59.35 | 265,026 |
| 2017-05-04 | $60.50 | $60.90 | $59.70 | $59.95 | $59.95 | 263,809 |
| 2017-05-03 | $60.15 | $60.55 | $59.80 | $60.45 | $60.45 | 116,148 |
| 2017-05-02 | $59.90 | $60.35 | $58.95 | $60.25 | $60.25 | 185,634 |
| 2017-05-01 | $58.80 | $60.30 | $58.38 | $59.65 | $59.65 | 208,041 |
| 2017-04-28 | $59.95 | $60.45 | $58.25 | $58.75 | $58.75 | 234,112 |
| 2017-04-27 | $60.45 | $60.45 | $59.50 | $59.75 | $59.75 | 220,050 |
| 2017-04-26 | $59.50 | $60.65 | $59.50 | $60.20 | $60.20 | 387,506 |
| 2017-04-25 | $60.00 | $60.35 | $59.25 | $59.45 | $59.45 | 153,356 |
| 2017-04-24 | $60.10 | $60.30 | $59.00 | $59.50 | $59.50 | 166,021 |
| 2017-04-21 | $59.75 | $60.10 | $59.10 | $59.25 | $59.25 | 154,038 |
| 2017-04-20 | $58.20 | $60.45 | $57.90 | $59.55 | $59.55 | 316,772 |
| 2017-04-19 | $57.85 | $58.25 | $57.35 | $57.80 | $57.80 | 153,324 |
| 2017-04-18 | $57.85 | $58.05 | $57.20 | $57.55 | $57.55 | 173,966 |
| 2017-04-17 | $58.90 | $58.95 | $57.85 | $57.90 | $57.90 | 254,775 |
| 2017-04-13 | $58.75 | $59.10 | $58.03 | $58.85 | $58.85 | 260,205 |
| 2017-04-12 | $57.45 | $59.30 | $57.10 | $58.75 | $58.75 | 352,073 |
| 2017-04-11 | $57.15 | $57.65 | $56.60 | $57.50 | $57.50 | 123,266 |
| 2017-04-10 | $57.15 | $57.70 | $56.10 | $57.20 | $57.20 | 239,465 |
| 2017-04-07 | $57.40 | $58.25 | $57.10 | $57.20 | $57.20 | 172,229 |
| 2017-04-06 | $56.95 | $57.75 | $56.80 | $57.50 | $57.50 | 216,528 |
| 2017-04-05 | $55.85 | $58.45 | $54.45 | $56.95 | $56.95 | 376,436 |
| 2017-04-04 | $56.95 | $56.95 | $55.50 | $55.85 | $55.85 | 283,411 |
| 2017-04-03 | $58.70 | $58.70 | $56.75 | $56.95 | $56.95 | 877,116 |
| 2017-03-31 | $57.40 | $58.68 | $57.20 | $58.45 | $58.45 | 223,796 |
| 2017-03-30 | $57.05 | $57.60 | $56.90 | $57.55 | $57.55 | 113,121 |
| 2017-03-29 | $57.10 | $58.30 | $56.50 | $57.05 | $57.05 | 384,413 |
| 2017-03-28 | $55.05 | $57.50 | $54.45 | $57.15 | $57.15 | 638,972 |
| 2017-03-27 | $54.00 | $55.10 | $53.90 | $54.95 | $54.95 | 186,696 |
| 2017-03-24 | $53.95 | $55.25 | $53.95 | $54.60 | $54.60 | 313,745 |
| 2017-03-23 | $53.75 | $54.39 | $52.90 | $54.00 | $54.00 | 289,957 |
| 2017-03-22 | $50.35 | $53.75 | $50.35 | $53.70 | $53.70 | 530,533 |
| 2017-03-21 | $51.90 | $52.10 | $51.00 | $51.00 | $51.00 | 238,449 |
| 2017-03-20 | $53.35 | $53.35 | $51.65 | $51.65 | $51.65 | 289,034 |
| 2017-03-17 | $52.95 | $53.90 | $52.80 | $53.25 | $53.25 | 543,881 |
| 2017-03-16 | $53.00 | $53.40 | $52.60 | $53.00 | $53.00 | 222,088 |
| 2017-03-15 | $52.95 | $54.15 | $52.75 | $52.85 | $52.85 | 327,977 |
| 2017-03-14 | $52.95 | $53.45 | $52.50 | $53.00 | $53.00 | 495,596 |
| 2017-03-13 | $53.80 | $54.00 | $52.85 | $53.20 | $53.20 | 386,565 |
| 2017-03-10 | $51.80 | $53.90 | $51.60 | $53.55 | $53.55 | 603,223 |
| 2017-03-09 | $51.30 | $51.85 | $50.55 | $51.60 | $51.60 | 431,430 |
| 2017-03-08 | $49.40 | $51.55 | $49.30 | $51.15 | $51.15 | 626,843 |
| 2017-03-07 | $48.45 | $49.55 | $48.18 | $49.40 | $49.40 | 476,366 |
| 2017-03-06 | $47.90 | $48.50 | $46.98 | $48.35 | $48.35 | 312,306 |
| 2017-03-03 | $48.30 | $49.70 | $47.30 | $48.05 | $48.05 | 296,862 |
| 2017-03-02 | $47.30 | $48.35 | $47.00 | $48.30 | $48.30 | 259,590 |
| 2017-03-01 | $46.45 | $47.50 | $45.35 | $47.25 | $47.25 | 454,214 |
| 2017-02-28 | $47.25 | $47.25 | $45.55 | $45.65 | $45.65 | 201,528 |
| 2017-02-27 | $47.10 | $47.45 | $45.65 | $47.35 | $47.35 | 331,403 |
| 2017-02-24 | $48.05 | $48.39 | $45.75 | $47.00 | $47.00 | 340,268 |
| 2017-02-23 | $49.95 | $49.95 | $48.05 | $48.35 | $48.35 | 346,619 |
| 2017-02-22 | $50.50 | $51.60 | $49.05 | $49.90 | $49.90 | 1,330,685 |
| 2017-02-21 | $47.85 | $48.40 | $47.30 | $47.50 | $47.50 | 339,439 |
| 2017-02-17 | $47.75 | $48.40 | $47.00 | $47.80 | $47.80 | 228,695 |
| 2017-02-16 | $47.65 | $48.35 | $47.00 | $47.75 | $47.75 | 200,318 |
| 2017-02-15 | $48.15 | $48.15 | $47.50 | $47.75 | $47.75 | 328,944 |
| 2017-02-14 | $48.10 | $48.65 | $47.15 | $48.10 | $48.10 | 147,580 |
| 2017-02-13 | $49.70 | $50.15 | $47.90 | $48.25 | $48.25 | 128,351 |
| 2017-02-10 | $48.80 | $49.55 | $48.48 | $49.40 | $49.40 | 162,665 |
| 2017-02-09 | $47.50 | $49.06 | $47.50 | $48.55 | $48.55 | 256,919 |
| 2017-02-08 | $45.45 | $47.85 | $45.34 | $47.55 | $47.55 | 216,409 |
| 2017-02-07 | $46.55 | $46.70 | $45.20 | $45.35 | $45.35 | 152,441 |
| 2017-02-06 | $46.55 | $47.00 | $46.15 | $46.55 | $46.55 | 83,287 |
| 2017-02-03 | $46.40 | $47.45 | $46.10 | $46.70 | $46.70 | 191,342 |
| 2017-02-02 | $46.00 | $47.00 | $45.70 | $46.05 | $46.05 | 117,160 |
| 2017-02-01 | $47.85 | $48.90 | $45.60 | $46.15 | $46.15 | 185,534 |
| 2017-01-31 | $46.85 | $47.60 | $46.50 | $47.55 | $47.55 | 181,762 |
| 2017-01-30 | $46.55 | $47.15 | $46.20 | $46.95 | $46.95 | 210,903 |
| 2017-01-27 | $47.65 | $47.65 | $46.63 | $46.75 | $46.75 | 297,388 |
| 2017-01-26 | $48.25 | $49.15 | $47.55 | $47.70 | $47.70 | 234,343 |
| 2017-01-25 | $49.45 | $50.15 | $47.95 | $48.30 | $48.30 | 389,831 |
| 2017-01-24 | $50.20 | $50.70 | $49.20 | $49.55 | $49.55 | 178,230 |
| 2017-01-23 | $50.35 | $50.50 | $49.80 | $50.00 | $50.00 | 187,589 |
| 2017-01-20 | $49.75 | $50.95 | $49.15 | $50.65 | $50.65 | 228,435 |
| 2017-01-19 | $50.30 | $50.50 | $49.40 | $49.70 | $49.70 | 275,296 |
| 2017-01-18 | $50.85 | $50.85 | $49.65 | $50.45 | $50.45 | 184,472 |
| 2017-01-17 | $51.30 | $51.60 | $50.15 | $50.55 | $50.55 | 334,292 |
| 2017-01-13 | $51.90 | $52.00 | $50.60 | $51.50 | $51.50 | 325,990 |
| 2017-01-12 | $50.50 | $51.95 | $49.65 | $51.80 | $51.80 | 429,400 |
| 2017-01-11 | $49.30 | $51.35 | $48.75 | $51.25 | $51.25 | 374,215 |
| 2017-01-10 | $47.10 | $49.50 | $46.55 | $49.45 | $49.45 | 603,154 |
| 2017-01-09 | $48.85 | $48.85 | $46.90 | $46.90 | $46.90 | 709,600 |
| 2017-01-06 | $52.50 | $52.50 | $48.85 | $48.85 | $48.85 | 496,446 |
| 2017-01-05 | $53.90 | $54.25 | $52.20 | $52.30 | $52.30 | 578,691 |
| 2017-01-04 | $54.95 | $55.35 | $53.80 | $54.05 | $54.05 | 390,969 |
| 2017-01-03 | $57.00 | $57.00 | $54.40 | $54.55 | $54.55 | 212,894 |
| 2016-12-30 | $56.70 | $56.70 | $55.30 | $56.40 | $56.40 | 219,767 |
| 2016-12-29 | $56.45 | $57.20 | $55.45 | $56.55 | $56.55 | 138,025 |
| 2016-12-28 | $56.60 | $56.70 | $55.65 | $56.35 | $56.35 | 107,670 |
| 2016-12-27 | $56.35 | $57.15 | $56.25 | $56.35 | $56.35 | 99,841 |
| 2016-12-23 | $56.35 | $56.65 | $56.05 | $56.45 | $56.45 | 102,017 |
| 2016-12-22 | $56.00 | $57.15 | $55.40 | $56.30 | $56.30 | 204,762 |
| 2016-12-21 | $56.10 | $57.00 | $55.50 | $55.85 | $55.85 | 342,061 |
| 2016-12-20 | $57.85 | $58.65 | $55.75 | $56.15 | $56.15 | 293,866 |
| 2016-12-19 | $58.40 | $58.55 | $57.20 | $57.40 | $57.40 | 244,098 |
| 2016-12-16 | $56.05 | $58.50 | $55.85 | $58.15 | $58.15 | 839,094 |
| 2016-12-15 | $54.50 | $56.20 | $53.90 | $56.10 | $56.10 | 573,435 |
| 2016-12-14 | $53.45 | $55.55 | $53.45 | $54.40 | $54.40 | 549,529 |
| 2016-12-13 | $53.90 | $53.90 | $51.30 | $51.35 | $51.35 | 189,301 |
| 2016-12-12 | $54.00 | $54.15 | $52.97 | $53.80 | $53.80 | 134,367 |
| 2016-12-09 | $53.65 | $54.40 | $53.10 | $54.20 | $54.20 | 121,019 |
| 2016-12-08 | $52.75 | $54.70 | $52.25 | $53.40 | $53.40 | 183,562 |
| 2016-12-07 | $52.00 | $53.35 | $51.95 | $52.60 | $52.60 | 189,112 |
| 2016-12-06 | $52.15 | $52.15 | $51.05 | $51.70 | $51.70 | 103,711 |
| 2016-12-05 | $51.50 | $52.40 | $51.20 | $51.95 | $51.95 | 77,096 |
| 2016-12-02 | $52.10 | $52.15 | $51.20 | $51.35 | $51.35 | 79,426 |
| 2016-12-01 | $51.35 | $52.80 | $51.35 | $52.15 | $52.15 | 169,380 |
| 2016-11-30 | $52.00 | $52.35 | $51.30 | $51.45 | $51.45 | 118,531 |
| 2016-11-29 | $52.75 | $54.10 | $51.90 | $52.00 | $52.00 | 114,556 |
| 2016-11-28 | $53.75 | $53.90 | $52.35 | $52.65 | $52.65 | 135,095 |
| 2016-11-25 | $53.85 | $54.20 | $53.50 | $54.00 | $54.00 | 53,952 |
| 2016-11-23 | $53.85 | $54.25 | $53.70 | $53.85 | $53.85 | 73,672 |
| 2016-11-22 | $54.20 | $54.80 | $53.85 | $53.85 | $53.85 | 111,316 |
| 2016-11-21 | $52.30 | $54.05 | $52.20 | $53.90 | $53.90 | 192,143 |
| 2016-11-18 | $52.90 | $52.90 | $52.10 | $52.35 | $52.35 | 131,609 |
| 2016-11-17 | $53.15 | $53.50 | $52.85 | $53.00 | $53.00 | 189,076 |
| 2016-11-16 | $53.60 | $54.20 | $52.90 | $53.15 | $53.15 | 170,795 |
| 2016-11-15 | $53.75 | $53.85 | $52.35 | $53.55 | $53.55 | 115,090 |
| 2016-11-14 | $53.20 | $55.35 | $53.05 | $53.85 | $53.85 | 236,747 |
| 2016-11-11 | $52.80 | $54.10 | $52.58 | $52.90 | $52.90 | 292,016 |
| 2016-11-10 | $51.85 | $53.25 | $51.55 | $52.70 | $52.70 | 248,967 |
| 2016-11-09 | $48.30 | $51.45 | $47.10 | $51.25 | $51.25 | 252,858 |
| 2016-11-08 | $48.55 | $49.70 | $48.10 | $49.00 | $49.00 | 182,264 |
| 2016-11-07 | $48.20 | $48.75 | $47.90 | $48.60 | $48.60 | 166,445 |
| 2016-11-04 | $47.85 | $48.19 | $45.70 | $47.30 | $47.30 | 329,969 |
| 2016-11-03 | $47.75 | $48.80 | $46.65 | $47.75 | $47.75 | 457,551 |
| 2016-11-02 | $45.20 | $45.82 | $44.75 | $45.35 | $45.35 | 145,371 |
| 2016-11-01 | $46.15 | $46.55 | $44.85 | $45.20 | $45.20 | 180,982 |
| 2016-10-31 | $45.75 | $46.20 | $45.30 | $46.00 | $46.00 | 164,583 |
| 2016-10-28 | $45.60 | $46.10 | $45.40 | $45.85 | $45.85 | 136,854 |
| 2016-10-27 | $45.55 | $46.80 | $45.50 | $45.60 | $45.60 | 143,041 |
| 2016-10-26 | $45.75 | $46.35 | $45.29 | $45.50 | $45.50 | 174,166 |
| 2016-10-25 | $45.85 | $46.40 | $45.25 | $45.80 | $45.80 | 194,155 |
| 2016-10-24 | $45.55 | $46.85 | $45.50 | $46.25 | $46.25 | 262,519 |
| 2016-10-21 | $40.90 | $46.30 | $40.85 | $45.60 | $45.60 | 646,301 |
| 2016-10-20 | $43.20 | $43.75 | $42.24 | $43.25 | $43.25 | 262,789 |
| 2016-10-19 | $42.65 | $43.65 | $42.65 | $43.35 | $43.35 | 178,852 |
| 2016-10-18 | $42.75 | $42.90 | $42.45 | $42.65 | $42.65 | 93,634 |
| 2016-10-17 | $41.90 | $43.00 | $41.55 | $42.60 | $42.60 | 131,638 |
| 2016-10-14 | $42.50 | $42.80 | $41.60 | $42.15 | $42.15 | 277,655 |
| 2016-10-13 | $43.25 | $43.50 | $42.35 | $42.50 | $42.50 | 106,524 |
| 2016-10-12 | $43.50 | $43.80 | $43.40 | $43.60 | $43.60 | 196,581 |
| 2016-10-11 | $44.30 | $44.35 | $43.25 | $43.60 | $43.60 | 128,379 |
| 2016-10-10 | $43.80 | $44.50 | $43.80 | $44.25 | $44.25 | 98,850 |
| 2016-10-07 | $43.73 | $43.92 | $43.03 | $43.41 | $43.41 | 145,557 |
| 2016-10-06 | $43.74 | $44.17 | $43.18 | $43.84 | $43.84 | 184,365 |
| 2016-10-05 | $44.12 | $44.70 | $42.95 | $43.99 | $43.99 | 171,862 |
| 2016-10-04 | $45.71 | $45.94 | $44.18 | $44.22 | $44.22 | 150,281 |
| 2016-10-03 | $44.69 | $45.54 | $44.49 | $45.52 | $45.52 | 196,600 |
| 2016-09-30 | $44.32 | $45.22 | $44.08 | $44.94 | $44.94 | 107,649 |
| 2016-09-29 | $45.13 | $45.13 | $44.14 | $44.26 | $44.26 | 253,474 |
| 2016-09-28 | $45.16 | $45.41 | $44.77 | $45.02 | $45.02 | 163,441 |
| 2016-09-27 | $45.99 | $45.99 | $45.00 | $45.36 | $45.36 | 164,517 |
| 2016-09-26 | $47.01 | $47.09 | $45.74 | $45.81 | $45.81 | 121,577 |
| 2016-09-23 | $45.63 | $47.68 | $45.63 | $47.40 | $47.40 | 258,941 |
| 2016-09-22 | $45.63 | $46.30 | $45.63 | $45.81 | $45.81 | 231,250 |
| 2016-09-21 | $45.92 | $46.31 | $44.50 | $45.45 | $45.45 | 180,314 |
| 2016-09-20 | $46.67 | $46.71 | $45.53 | $45.77 | $45.77 | 143,320 |
| 2016-09-19 | $46.58 | $47.17 | $45.50 | $45.90 | $45.90 | 191,721 |
| 2016-09-16 | $46.23 | $46.83 | $46.02 | $46.46 | $46.46 | 231,489 |
| 2016-09-15 | $46.63 | $47.04 | $46.23 | $46.27 | $46.27 | 114,381 |
| 2016-09-14 | $47.20 | $47.43 | $46.10 | $46.72 | $46.72 | 194,446 |
| 2016-09-13 | $46.61 | $47.45 | $46.04 | $46.95 | $46.95 | 326,192 |
| 2016-09-12 | $48.64 | $49.15 | $48.18 | $48.83 | $48.83 | 156,919 |
| 2016-09-09 | $49.40 | $49.49 | $48.82 | $49.01 | $49.01 | 130,994 |
| 2016-09-08 | $50.42 | $50.48 | $49.46 | $49.53 | $49.53 | 99,279 |
| 2016-09-07 | $49.76 | $50.60 | $49.57 | $50.39 | $50.39 | 91,742 |
| 2016-09-06 | $51.01 | $51.01 | $49.50 | $49.74 | $49.74 | 125,046 |
| 2016-09-02 | $50.55 | $50.94 | $49.91 | $50.77 | $50.77 | 124,750 |
| 2016-09-01 | $50.50 | $50.50 | $49.41 | $50.14 | $50.14 | 97,806 |
| 2016-08-31 | $50.70 | $50.70 | $49.94 | $50.26 | $50.26 | 110,239 |
| 2016-08-30 | $51.16 | $51.29 | $50.43 | $50.53 | $50.53 | 61,154 |
| 2016-08-29 | $50.84 | $51.29 | $50.60 | $50.99 | $50.99 | 146,737 |
| 2016-08-26 | $51.62 | $51.78 | $50.56 | $50.59 | $50.59 | 79,101 |
| 2016-08-25 | $51.44 | $51.70 | $51.10 | $51.57 | $51.57 | 142,368 |
| 2016-08-24 | $50.74 | $51.99 | $50.74 | $51.50 | $51.50 | 200,044 |
| 2016-08-23 | $50.76 | $51.29 | $50.22 | $50.79 | $50.79 | 133,061 |
| 2016-08-22 | $49.98 | $51.21 | $49.98 | $50.66 | $50.66 | 142,000 |
| 2016-08-19 | $49.77 | $50.65 | $49.58 | $49.92 | $49.92 | 129,302 |
| 2016-08-18 | $50.75 | $50.93 | $49.68 | $50.09 | $50.09 | 236,429 |
| 2016-08-17 | $51.54 | $51.71 | $50.61 | $50.75 | $50.75 | 220,193 |
| 2016-08-16 | $51.76 | $52.30 | $51.49 | $51.70 | $51.70 | 313,426 |
| 2016-08-15 | $51.79 | $52.61 | $51.13 | $51.98 | $51.98 | 210,700 |
| 2016-08-12 | $51.79 | $52.49 | $51.23 | $52.07 | $52.07 | 214,795 |
| 2016-08-11 | $51.79 | $53.59 | $51.79 | $52.26 | $52.26 | 285,255 |
| 2016-08-10 | $51.60 | $52.68 | $51.44 | $51.45 | $51.45 | 293,241 |
| 2016-08-09 | $45.00 | $54.87 | $45.00 | $52.02 | $52.02 | 1,411,307 |
| 2016-08-08 | $47.71 | $49.50 | $47.60 | $48.50 | $48.50 | 398,637 |
| 2016-08-05 | $45.84 | $47.51 | $45.84 | $47.33 | $47.33 | 308,203 |
| 2016-08-04 | $46.14 | $46.50 | $45.04 | $45.43 | $45.43 | 376,873 |
| 2016-08-03 | $46.28 | $46.75 | $45.79 | $46.18 | $46.18 | 295,496 |
| 2016-08-02 | $48.59 | $48.59 | $46.19 | $46.36 | $46.36 | 288,088 |
| 2016-08-01 | $48.55 | $49.30 | $47.88 | $48.95 | $48.95 | 161,542 |
| 2016-07-29 | $48.21 | $48.58 | $47.09 | $48.36 | $48.36 | 193,372 |
| 2016-07-28 | $47.50 | $48.02 | $47.09 | $48.00 | $48.00 | 203,090 |
| 2016-07-27 | $48.04 | $48.10 | $46.95 | $47.57 | $47.57 | 240,321 |
| 2016-07-26 | $48.94 | $49.01 | $46.84 | $48.13 | $48.13 | 454,425 |
| 2016-07-25 | $50.00 | $51.15 | $49.82 | $50.78 | $50.78 | 269,127 |
| 2016-07-22 | $48.83 | $50.00 | $48.83 | $49.72 | $49.72 | 275,543 |
| 2016-07-21 | $49.24 | $49.58 | $48.40 | $48.94 | $48.94 | 156,849 |
| 2016-07-20 | $49.39 | $49.84 | $48.60 | $49.38 | $49.38 | 271,566 |
| 2016-07-19 | $48.94 | $49.42 | $48.67 | $48.98 | $48.98 | 116,989 |
| 2016-07-18 | $48.73 | $49.67 | $48.64 | $48.81 | $48.81 | 147,063 |
| 2016-07-15 | $49.73 | $50.22 | $48.61 | $48.63 | $48.63 | 253,186 |
| 2016-07-14 | $50.30 | $50.63 | $49.42 | $49.75 | $49.75 | 155,837 |
| 2016-07-13 | $50.45 | $50.60 | $49.52 | $49.90 | $49.90 | 334,641 |
| 2016-07-12 | $49.80 | $50.49 | $49.43 | $50.33 | $50.33 | 194,176 |
| 2016-07-11 | $48.68 | $49.68 | $48.44 | $49.63 | $49.63 | 137,741 |
| 2016-07-08 | $47.91 | $48.83 | $47.91 | $48.64 | $48.64 | 142,115 |
| 2016-07-07 | $47.77 | $49.18 | $47.49 | $47.72 | $47.72 | 181,025 |
| 2016-07-06 | $47.40 | $47.94 | $46.97 | $47.89 | $47.89 | 376,819 |
| 2016-07-05 | $48.41 | $49.23 | $47.51 | $47.55 | $47.55 | 207,646 |
| 2016-07-01 | $47.61 | $49.28 | $47.41 | $48.39 | $48.39 | 231,388 |
| 2016-06-30 | $49.04 | $49.92 | $46.70 | $47.43 | $47.43 | 727,069 |
| 2016-06-29 | $51.06 | $51.06 | $49.26 | $49.33 | $49.33 | 594,948 |
| 2016-06-28 | $50.76 | $51.46 | $50.22 | $50.57 | $50.57 | 278,742 |
| 2016-06-27 | $52.24 | $53.19 | $49.83 | $50.17 | $50.17 | 299,777 |
| 2016-06-24 | $51.62 | $53.17 | $51.62 | $52.84 | $52.84 | 619,611 |
| 2016-06-23 | $52.72 | $53.74 | $52.72 | $53.63 | $53.63 | 283,124 |
| 2016-06-22 | $52.42 | $53.09 | $51.94 | $52.17 | $52.17 | 224,753 |
| 2016-06-21 | $52.49 | $52.61 | $51.35 | $52.09 | $52.09 | 242,190 |
| 2016-06-20 | $52.52 | $53.34 | $52.27 | $52.32 | $52.32 | 296,322 |
| 2016-06-17 | $50.91 | $52.54 | $50.08 | $52.07 | $52.07 | 399,848 |
| 2016-06-16 | $52.31 | $52.36 | $51.00 | $51.13 | $51.13 | 255,671 |
| 2016-06-15 | $53.22 | $54.00 | $52.55 | $52.66 | $52.66 | 252,673 |
| 2016-06-14 | $53.47 | $54.13 | $53.04 | $53.82 | $53.82 | 133,660 |
| 2016-06-13 | $53.58 | $54.31 | $52.86 | $53.52 | $53.52 | 164,919 |
| 2016-06-10 | $53.83 | $54.11 | $52.58 | $53.85 | $53.85 | 168,435 |
| 2016-06-09 | $54.42 | $54.96 | $53.54 | $54.10 | $54.10 | 189,477 |
| 2016-06-08 | $54.00 | $54.64 | $53.69 | $54.38 | $54.38 | 123,213 |
| 2016-06-07 | $54.42 | $54.65 | $53.86 | $53.97 | $53.97 | 197,923 |
| 2016-06-06 | $53.72 | $54.95 | $53.61 | $54.57 | $54.57 | 176,704 |
| 2016-06-03 | $53.43 | $54.00 | $52.92 | $53.75 | $53.75 | 270,018 |
| 2016-06-02 | $52.67 | $54.00 | $52.43 | $53.76 | $53.76 | 205,472 |
| 2016-06-01 | $51.02 | $53.24 | $51.02 | $52.78 | $52.78 | 313,060 |
| 2016-05-31 | $51.89 | $52.15 | $50.37 | $50.71 | $50.71 | 163,999 |
| 2016-05-27 | $51.20 | $52.45 | $51.20 | $51.58 | $51.58 | 200,930 |
| 2016-05-26 | $50.75 | $51.47 | $50.42 | $51.19 | $51.19 | 311,539 |
| 2016-05-25 | $49.73 | $50.79 | $49.14 | $50.62 | $50.62 | 247,480 |
| 2016-05-24 | $48.75 | $49.94 | $48.57 | $49.73 | $49.73 | 516,548 |
| 2016-05-23 | $48.56 | $49.28 | $47.72 | $47.75 | $47.75 | 349,037 |
| 2016-05-20 | $47.85 | $48.72 | $46.82 | $48.39 | $48.39 | 856,548 |
| 2016-05-19 | $47.72 | $48.25 | $47.21 | $47.82 | $47.82 | 646,282 |
| 2016-05-18 | $50.16 | $50.75 | $47.65 | $48.19 | $48.19 | 1,366,139 |
| 2016-05-17 | $56.00 | $57.12 | $50.01 | $50.74 | $50.74 | 2,853,405 |
| 2016-05-16 | $61.71 | $63.21 | $61.03 | $61.99 | $61.99 | 445,522 |
| 2016-05-13 | $62.70 | $63.33 | $61.22 | $61.43 | $61.43 | 242,230 |
| 2016-05-12 | $62.74 | $64.46 | $61.52 | $62.68 | $62.68 | 282,677 |
| 2016-05-11 | $64.78 | $66.06 | $62.06 | $62.43 | $62.43 | 325,136 |
| 2016-05-10 | $65.66 | $66.26 | $64.50 | $65.07 | $65.07 | 246,759 |
| 2016-05-09 | $63.52 | $66.96 | $63.45 | $65.74 | $65.74 | 241,804 |
| 2016-05-06 | $63.56 | $64.03 | $62.06 | $63.21 | $63.21 | 192,603 |
| 2016-05-05 | $65.29 | $65.83 | $63.21 | $63.56 | $63.56 | 206,268 |
| 2016-05-04 | $64.85 | $65.95 | $63.99 | $65.32 | $65.32 | 226,114 |
| 2016-05-03 | $66.59 | $66.84 | $64.73 | $65.23 | $65.23 | 343,022 |
| 2016-05-02 | $65.23 | $67.05 | $64.55 | $66.64 | $66.64 | 345,814 |
| 2016-04-29 | $63.65 | $65.29 | $63.21 | $64.86 | $64.86 | 189,434 |
| 2016-04-28 | $64.01 | $64.49 | $63.52 | $64.00 | $64.00 | 237,160 |
| 2016-04-27 | $65.50 | $65.50 | $62.77 | $64.06 | $64.06 | 200,550 |
| 2016-04-26 | $65.21 | $66.06 | $64.16 | $65.84 | $65.84 | 146,578 |
| 2016-04-25 | $64.83 | $65.75 | $64.57 | $65.10 | $65.10 | 129,836 |
| 2016-04-22 | $64.42 | $65.01 | $64.30 | $64.95 | $64.95 | 214,581 |
| 2016-04-21 | $64.22 | $64.85 | $64.02 | $64.61 | $64.61 | 158,161 |
| 2016-04-20 | $63.66 | $64.71 | $63.44 | $64.51 | $64.51 | 169,981 |
| 2016-04-19 | $63.96 | $64.92 | $63.32 | $63.84 | $63.84 | 369,195 |
| 2016-04-18 | $62.17 | $63.69 | $61.44 | $63.64 | $63.64 | 179,471 |
| 2016-04-15 | $62.50 | $63.06 | $61.94 | $62.13 | $62.13 | 144,566 |
| 2016-04-14 | $63.69 | $63.76 | $62.50 | $62.67 | $62.67 | 94,912 |
| 2016-04-13 | $62.55 | $63.94 | $61.19 | $63.64 | $63.64 | 174,213 |
| 2016-04-12 | $64.02 | $64.81 | $61.38 | $62.33 | $62.33 | 244,744 |
| 2016-04-11 | $63.38 | $65.14 | $63.38 | $63.88 | $63.88 | 293,022 |
| 2016-04-08 | $63.58 | $64.38 | $62.80 | $62.92 | $62.92 | 166,895 |
| 2016-04-07 | $64.13 | $64.57 | $63.14 | $63.64 | $63.64 | 212,840 |
| 2016-04-06 | $63.33 | $64.57 | $63.15 | $64.33 | $64.33 | 201,213 |
| 2016-04-05 | $63.58 | $64.11 | $62.93 | $63.47 | $63.47 | 176,901 |
| 2016-04-04 | $63.16 | $64.26 | $62.68 | $63.96 | $63.96 | 210,140 |
| 2016-04-01 | $64.25 | $64.67 | $63.17 | $63.17 | $63.17 | 174,748 |
| 2016-03-31 | $64.09 | $64.67 | $62.73 | $64.47 | $64.47 | 295,225 |
| 2016-03-30 | $63.88 | $64.63 | $62.21 | $64.23 | $64.23 | 291,785 |
| 2016-03-29 | $59.69 | $63.94 | $59.69 | $63.70 | $63.70 | 283,708 |
| 2016-03-28 | $59.50 | $60.92 | $59.30 | $59.77 | $59.77 | 169,096 |
| 2016-03-24 | $59.54 | $59.54 | $58.05 | $59.21 | $59.21 | 180,544 |
| 2016-03-23 | $61.83 | $61.83 | $59.56 | $59.63 | $59.63 | 205,952 |
| 2016-03-22 | $62.26 | $63.76 | $60.51 | $61.83 | $61.83 | 228,280 |
| 2016-03-21 | $63.92 | $64.39 | $62.78 | $62.93 | $62.93 | 152,727 |
| 2016-03-18 | $64.59 | $65.33 | $64.15 | $64.31 | $64.31 | 194,857 |
| 2016-03-17 | $63.02 | $64.85 | $62.24 | $64.17 | $64.17 | 227,743 |
| 2016-03-16 | $63.58 | $64.20 | $62.21 | $63.33 | $63.33 | 216,127 |
| 2016-03-15 | $66.42 | $67.02 | $63.87 | $64.03 | $64.03 | 204,769 |
| 2016-03-14 | $67.23 | $67.23 | $65.69 | $66.63 | $66.63 | 205,401 |
| 2016-03-11 | $66.54 | $67.38 | $65.56 | $67.19 | $67.19 | 144,940 |
| 2016-03-10 | $67.72 | $67.81 | $66.03 | $66.26 | $66.26 | 157,880 |
| 2016-03-09 | $66.97 | $67.35 | $65.97 | $67.29 | $67.29 | 218,391 |
| 2016-03-08 | $67.56 | $68.00 | $66.57 | $66.72 | $66.72 | 206,208 |
| 2016-03-07 | $68.55 | $68.63 | $67.48 | $68.07 | $68.07 | 200,937 |
| 2016-03-04 | $67.78 | $68.97 | $66.66 | $68.86 | $68.86 | 214,321 |
| 2016-03-03 | $66.83 | $68.05 | $64.76 | $67.99 | $67.99 | 236,401 |
| 2016-03-02 | $66.04 | $66.95 | $65.56 | $66.95 | $66.95 | 164,551 |
| 2016-03-01 | $65.41 | $66.84 | $65.25 | $66.15 | $66.15 | 140,934 |
| 2016-02-29 | $63.88 | $65.94 | $63.88 | $65.10 | $65.10 | 219,576 |
| 2016-02-26 | $64.27 | $64.64 | $63.11 | $64.13 | $64.13 | 123,446 |
| 2016-02-25 | $63.32 | $64.69 | $62.35 | $64.01 | $64.01 | 164,635 |
| 2016-02-24 | $62.75 | $63.51 | $62.29 | $62.96 | $62.96 | 151,842 |
| 2016-02-23 | $63.29 | $64.15 | $62.64 | $63.38 | $63.38 | 218,036 |
| 2016-02-22 | $63.48 | $64.85 | $62.57 | $63.12 | $63.12 | 173,176 |
| 2016-02-19 | $62.73 | $63.96 | $62.33 | $62.60 | $62.60 | 186,411 |
| 2016-02-18 | $63.73 | $63.95 | $61.73 | $62.82 | $62.82 | 167,882 |
| 2016-02-17 | $63.43 | $65.27 | $63.43 | $63.82 | $63.82 | 209,394 |
| 2016-02-16 | $63.33 | $64.25 | $61.88 | $62.97 | $62.97 | 276,601 |
| 2016-02-12 | $65.94 | $65.94 | $60.80 | $62.94 | $62.94 | 668,520 |
| 2016-02-11 | $57.44 | $59.18 | $56.21 | $58.77 | $58.77 | 346,816 |
| 2016-02-10 | $60.05 | $60.50 | $57.92 | $58.05 | $58.05 | 227,391 |
| 2016-02-09 | $59.18 | $60.46 | $58.24 | $59.51 | $59.51 | 212,246 |
| 2016-02-08 | $58.86 | $60.27 | $57.69 | $59.28 | $59.28 | 229,781 |
| 2016-02-05 | $60.74 | $62.21 | $58.65 | $59.12 | $59.12 | 255,151 |
| 2016-02-04 | $60.66 | $61.47 | $59.80 | $60.74 | $60.74 | 149,217 |
| 2016-02-03 | $62.16 | $62.16 | $59.52 | $60.66 | $60.66 | 120,673 |
| 2016-02-02 | $61.67 | $63.28 | $61.11 | $62.04 | $62.04 | 249,172 |
| 2016-02-01 | $61.52 | $64.90 | $60.82 | $61.98 | $61.98 | 196,809 |
| 2016-01-29 | $60.06 | $61.79 | $59.75 | $61.74 | $61.74 | 175,054 |
| 2016-01-28 | $60.93 | $61.07 | $59.59 | $60.10 | $60.10 | 282,170 |
| 2016-01-27 | $61.78 | $62.02 | $60.22 | $60.50 | $60.50 | 152,634 |
| 2016-01-26 | $61.25 | $62.26 | $61.18 | $61.84 | $61.84 | 136,565 |
| 2016-01-25 | $62.00 | $62.33 | $61.04 | $61.21 | $61.21 | 171,811 |
| 2016-01-22 | $62.81 | $64.11 | $60.79 | $61.89 | $61.89 | 229,128 |
| 2016-01-21 | $60.17 | $63.33 | $59.76 | $62.21 | $62.21 | 340,100 |
| 2016-01-20 | $58.10 | $60.81 | $56.87 | $59.93 | $59.93 | 309,192 |
| 2016-01-19 | $59.78 | $60.39 | $57.55 | $58.89 | $58.89 | 348,230 |
| 2016-01-15 | $56.60 | $59.32 | $56.25 | $59.10 | $59.10 | 356,042 |
| 2016-01-14 | $58.12 | $58.33 | $55.79 | $57.97 | $57.97 | 457,779 |
| 2016-01-13 | $60.95 | $60.95 | $57.94 | $58.00 | $58.00 | 375,051 |
| 2016-01-12 | $59.81 | $60.87 | $58.43 | $60.56 | $60.56 | 237,372 |
| 2016-01-11 | $58.73 | $60.45 | $58.12 | $59.46 | $59.46 | 254,829 |
| 2016-01-08 | $56.77 | $58.47 | $56.77 | $58.29 | $58.29 | 275,563 |
| 2016-01-07 | $58.41 | $58.97 | $56.50 | $56.62 | $56.62 | 295,264 |
| 2016-01-06 | $58.40 | $59.95 | $58.40 | $59.30 | $59.30 | 269,186 |
| 2016-01-05 | $59.80 | $61.21 | $58.58 | $58.92 | $58.92 | 237,900 |
| 2016-01-04 | $60.88 | $61.39 | $59.64 | $59.94 | $59.94 | 190,288 |
| 2015-12-31 | $61.12 | $62.51 | $60.67 | $61.74 | $61.74 | 141,134 |
| 2015-12-30 | $62.10 | $64.50 | $61.05 | $61.47 | $61.47 | 112,628 |
| 2015-12-29 | $61.97 | $62.82 | $60.95 | $62.01 | $62.01 | 185,872 |
| 2015-12-28 | $61.66 | $61.99 | $60.16 | $61.70 | $61.70 | 146,810 |
| 2015-12-24 | $61.81 | $62.43 | $61.01 | $61.84 | $61.84 | 87,514 |
| 2015-12-23 | $62.63 | $63.02 | $61.86 | $62.07 | $62.07 | 95,255 |
| 2015-12-22 | $62.08 | $65.39 | $60.72 | $62.48 | $62.48 | 138,908 |
| 2015-12-21 | $61.91 | $62.38 | $60.07 | $62.04 | $62.04 | 246,002 |
| 2015-12-18 | $61.36 | $62.28 | $60.18 | $61.44 | $61.44 | 399,105 |
| 2015-12-17 | $63.44 | $63.85 | $60.87 | $61.71 | $61.71 | 166,766 |
| 2015-12-16 | $64.40 | $64.89 | $62.82 | $63.22 | $63.22 | 161,468 |
| 2015-12-15 | $62.35 | $64.10 | $62.14 | $63.97 | $63.97 | 326,950 |
| 2015-12-14 | $61.27 | $62.35 | $61.21 | $62.05 | $62.05 | 221,903 |
| 2015-12-11 | $62.50 | $62.81 | $60.83 | $61.34 | $61.34 | 281,323 |
| 2015-12-10 | $63.44 | $63.79 | $61.76 | $63.27 | $63.27 | 290,827 |
| 2015-12-09 | $67.27 | $67.77 | $63.13 | $63.55 | $63.55 | 341,473 |
| 2015-12-08 | $67.35 | $68.77 | $66.47 | $67.29 | $67.29 | 178,349 |
| 2015-12-07 | $67.84 | $68.32 | $66.94 | $68.13 | $68.13 | 194,999 |
| 2015-12-04 | $66.66 | $67.98 | $66.66 | $67.76 | $67.76 | 136,522 |
| 2015-12-03 | $67.97 | $69.32 | $66.02 | $66.45 | $66.45 | 185,323 |
| 2015-12-02 | $66.00 | $68.91 | $65.89 | $67.88 | $67.88 | 259,395 |
| 2015-12-01 | $67.73 | $68.02 | $65.60 | $65.72 | $65.72 | 321,020 |
| 2015-11-30 | $68.73 | $69.15 | $67.42 | $67.48 | $67.48 | 129,612 |
| 2015-11-27 | $68.87 | $69.25 | $68.17 | $68.66 | $68.66 | 72,198 |
| 2015-11-25 | $67.29 | $69.35 | $66.92 | $68.81 | $68.81 | 120,207 |
| 2015-11-24 | $65.99 | $67.19 | $64.69 | $67.02 | $67.02 | 177,214 |
| 2015-11-23 | $66.56 | $66.94 | $65.90 | $66.41 | $66.41 | 128,132 |
| 2015-11-20 | $65.68 | $67.19 | $65.54 | $66.32 | $66.32 | 150,255 |
| 2015-11-19 | $66.00 | $66.03 | $63.00 | $65.74 | $65.74 | 201,776 |
| 2015-11-18 | $66.62 | $66.81 | $64.52 | $66.21 | $66.21 | 281,177 |
| 2015-11-17 | $67.70 | $67.70 | $65.83 | $66.45 | $66.45 | 271,179 |
| 2015-11-16 | $67.31 | $68.22 | $66.92 | $67.77 | $67.77 | 243,181 |
| 2015-11-13 | $67.98 | $68.29 | $66.89 | $67.51 | $67.51 | 334,381 |
| 2015-11-12 | $68.49 | $69.14 | $67.52 | $68.31 | $68.31 | 353,277 |
| 2015-11-11 | $66.64 | $68.75 | $66.40 | $68.67 | $68.67 | 249,840 |
| 2015-11-10 | $66.08 | $67.18 | $65.52 | $66.64 | $66.64 | 263,416 |
| 2015-11-09 | $67.29 | $68.27 | $65.42 | $66.20 | $66.20 | 319,338 |
| 2015-11-06 | $66.52 | $67.84 | $65.55 | $67.30 | $67.30 | 314,473 |
| 2015-11-05 | $66.72 | $66.97 | $65.33 | $66.39 | $66.39 | 468,753 |
| 2015-11-04 | $71.00 | $71.56 | $66.13 | $66.68 | $66.68 | 792,868 |
| 2015-11-03 | $74.30 | $74.99 | $69.05 | $71.03 | $71.03 | 1,085,807 |
| 2015-11-02 | $74.72 | $78.68 | $74.72 | $77.44 | $77.44 | 705,666 |
| 2015-10-30 | $76.83 | $77.32 | $74.28 | $74.89 | $74.89 | 457,787 |
| 2015-10-29 | $81.65 | $81.75 | $75.84 | $77.15 | $77.15 | 498,507 |
| 2015-10-28 | $79.92 | $82.66 | $79.64 | $82.63 | $82.63 | 248,732 |
| 2015-10-27 | $80.90 | $81.49 | $79.18 | $79.95 | $79.95 | 184,419 |
| 2015-10-26 | $78.82 | $81.73 | $78.82 | $81.19 | $81.19 | 186,224 |
| 2015-10-23 | $78.18 | $79.76 | $77.45 | $79.06 | $79.06 | 178,740 |
| 2015-10-22 | $77.43 | $78.70 | $76.35 | $77.15 | $77.15 | 182,597 |
| 2015-10-21 | $80.16 | $80.16 | $76.64 | $77.10 | $77.10 | 176,140 |
| 2015-10-20 | $80.80 | $81.56 | $79.91 | $80.16 | $80.16 | 127,925 |
| 2015-10-19 | $78.89 | $81.77 | $78.89 | $81.11 | $81.11 | 221,599 |
| 2015-10-16 | $78.06 | $79.20 | $77.32 | $78.90 | $78.90 | 200,851 |
| 2015-10-15 | $76.60 | $77.99 | $75.55 | $77.83 | $77.83 | 136,162 |
| 2015-10-14 | $79.03 | $79.07 | $75.83 | $76.23 | $76.23 | 173,810 |
| 2015-10-13 | $80.14 | $80.59 | $78.28 | $79.14 | $79.14 | 215,759 |
| 2015-10-12 | $79.62 | $80.98 | $79.00 | $80.06 | $80.06 | 227,592 |
| 2015-10-09 | $79.96 | $80.85 | $78.85 | $79.28 | $79.28 | 115,859 |
| 2015-10-08 | $79.07 | $80.34 | $78.24 | $79.96 | $79.96 | 252,261 |
| 2015-10-07 | $79.04 | $79.46 | $77.44 | $79.38 | $79.38 | 281,358 |
| 2015-10-06 | $78.54 | $79.61 | $78.03 | $79.09 | $79.09 | 308,119 |
| 2015-10-05 | $77.61 | $79.07 | $76.81 | $78.69 | $78.69 | 207,601 |
| 2015-10-02 | $75.90 | $77.35 | $74.71 | $77.18 | $77.18 | 231,947 |
| 2015-10-01 | $76.35 | $78.80 | $76.01 | $76.54 | $76.54 | 357,541 |
| 2015-09-30 | $75.31 | $76.79 | $74.64 | $75.74 | $75.74 | 283,379 |
| 2015-09-29 | $74.83 | $75.71 | $73.35 | $74.54 | $74.54 | 258,795 |
| 2015-09-28 | $77.23 | $77.95 | $73.96 | $74.89 | $74.89 | 251,304 |
| 2015-09-25 | $78.56 | $79.43 | $77.35 | $77.51 | $77.51 | 186,318 |
| 2015-09-24 | $77.88 | $78.61 | $76.52 | $78.11 | $78.11 | 189,186 |
| 2015-09-23 | $78.18 | $79.40 | $77.55 | $78.12 | $78.12 | 250,787 |
| 2015-09-22 | $78.02 | $79.10 | $77.19 | $78.07 | $78.07 | 175,887 |
| 2015-09-21 | $78.68 | $79.95 | $77.90 | $78.71 | $78.71 | 144,898 |
| 2015-09-18 | $79.83 | $80.31 | $77.76 | $78.21 | $78.21 | 208,495 |
| 2015-09-17 | $79.63 | $81.95 | $79.25 | $80.68 | $80.68 | 178,463 |
| 2015-09-16 | $78.96 | $80.45 | $78.96 | $79.89 | $79.89 | 157,504 |
| 2015-09-15 | $81.63 | $81.63 | $78.80 | $79.24 | $79.24 | 227,971 |
| 2015-09-14 | $81.96 | $82.16 | $80.93 | $81.45 | $81.45 | 150,286 |
| 2015-09-11 | $79.49 | $81.86 | $78.72 | $81.78 | $81.78 | 181,841 |
| 2015-09-10 | $79.40 | $80.33 | $78.67 | $78.82 | $78.82 | 156,172 |
| 2015-09-09 | $81.98 | $82.27 | $79.35 | $79.55 | $79.55 | 160,106 |
| 2015-09-08 | $79.87 | $80.94 | $78.81 | $80.64 | $80.64 | 147,755 |
Red Robin Gourmet Burgers Inc (RRGB) News Headlines
.jpg)
Red Robin considers closing 70 locations amid financial woes
Red Robin is eyeing more restaurant closures as it tries to turn around its business. Like its rivals, the fast casual chain has been suffering from …
foxbusiness.com March 5, 2025Recent Red Robin Gourmet Burgers Inc (RRGB) News
Similar Companies to Red Robin Gourmet Burgers Inc (RRGB) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |